Unlock stock picks and a broker-level newsfeed that powers Wall Street.
460.00
-38.00
(-7.63%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 488.00 | 491.00 | 447.00 | 460.00 | 460.00 | 115,500 |
| Apr 3, 2025 | 495.00 | 510.00 | 489.00 | 498.00 | 498.00 | 58,900 |
| Apr 2, 2025 | 510.00 | 517.00 | 502.00 | 505.00 | 505.00 | 29,500 |
| Apr 1, 2025 | 530.00 | 537.00 | 509.00 | 509.00 | 509.00 | 105,600 |
| Mar 31, 2025 | 504.00 | 536.00 | 502.00 | 527.00 | 527.00 | 163,800 |
| Mar 28, 2025 | 517.00 | 539.00 | 510.00 | 524.00 | 524.00 | 632,800 |
| Mar 27, 2025 | 496.00 | 505.00 | 485.00 | 486.00 | 486.00 | 104,400 |
| Mar 26, 2025 | 492.00 | 502.00 | 492.00 | 499.00 | 499.00 | 29,100 |
| Mar 25, 2025 | 509.00 | 509.00 | 482.00 | 491.00 | 491.00 | 36,900 |
| Mar 24, 2025 | 493.00 | 509.00 | 493.00 | 509.00 | 509.00 | 41,600 |
| Mar 21, 2025 | 505.00 | 505.00 | 484.00 | 488.00 | 488.00 | 30,700 |
| Mar 19, 2025 | 503.00 | 508.00 | 503.00 | 503.00 | 503.00 | 6,500 |
| Mar 18, 2025 | 511.00 | 511.00 | 507.00 | 507.00 | 507.00 | 6,800 |
| Mar 17, 2025 | 504.00 | 510.00 | 500.00 | 508.00 | 508.00 | 13,700 |
| Mar 14, 2025 | 502.00 | 506.00 | 501.00 | 504.00 | 504.00 | 29,200 |
| Mar 13, 2025 | 496.00 | 502.00 | 493.00 | 499.00 | 499.00 | 14,900 |
| Mar 12, 2025 | 495.00 | 505.00 | 489.00 | 490.00 | 490.00 | 17,100 |
| Mar 11, 2025 | 485.00 | 495.00 | 481.00 | 494.00 | 494.00 | 20,200 |
| Mar 10, 2025 | 486.00 | 495.00 | 483.00 | 490.00 | 490.00 | 12,200 |
| Mar 7, 2025 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 18,000 |
| Mar 6, 2025 | 481.00 | 485.00 | 481.00 | 482.00 | 482.00 | 8,100 |
| Mar 5, 2025 | 490.00 | 495.00 | 481.00 | 481.00 | 481.00 | 25,700 |
| Mar 4, 2025 | 501.00 | 510.00 | 480.00 | 495.00 | 495.00 | 35,200 |
| Mar 3, 2025 | 515.00 | 518.00 | 503.00 | 504.00 | 504.00 | 31,800 |
| Feb 28, 2025 | 512.00 | 519.00 | 505.00 | 512.00 | 512.00 | 26,500 |
| Feb 27, 2025 | 505.00 | 516.00 | 501.00 | 512.00 | 512.00 | 40,200 |
| Feb 26, 2025 | 498.00 | 509.00 | 495.00 | 502.00 | 502.00 | 35,900 |
| Feb 25, 2025 | 484.00 | 500.00 | 484.00 | 494.00 | 494.00 | 31,000 |
| Feb 21, 2025 | 499.00 | 499.00 | 486.00 | 487.00 | 487.00 | 37,800 |
| Feb 20, 2025 | 498.00 | 504.00 | 498.00 | 499.00 | 499.00 | 24,900 |
| Feb 19, 2025 | 506.00 | 510.00 | 501.00 | 501.00 | 501.00 | 15,300 |
| Feb 18, 2025 | 512.00 | 516.00 | 505.00 | 510.00 | 510.00 | 31,100 |
| Feb 17, 2025 | 507.00 | 512.00 | 501.00 | 508.00 | 508.00 | 63,000 |
| Feb 14, 2025 | 502.00 | 509.00 | 494.00 | 499.00 | 499.00 | 51,000 |
| Feb 13, 2025 | 499.00 | 504.00 | 492.00 | 492.00 | 492.00 | 39,300 |
| Feb 12, 2025 | 500.00 | 500.00 | 488.00 | 491.00 | 491.00 | 43,200 |
| Feb 10, 2025 | 487.00 | 500.00 | 482.00 | 499.00 | 499.00 | 40,400 |
| Feb 7, 2025 | 482.00 | 491.00 | 482.00 | 487.00 | 487.00 | 27,800 |
| Feb 6, 2025 | 478.00 | 487.00 | 478.00 | 480.00 | 480.00 | 36,200 |
| Feb 5, 2025 | 483.00 | 485.00 | 478.00 | 480.00 | 480.00 | 27,900 |
| Feb 4, 2025 | 466.00 | 484.00 | 466.00 | 478.00 | 478.00 | 37,100 |
| Feb 3, 2025 | 461.00 | 468.00 | 459.00 | 463.00 | 463.00 | 17,200 |
| Jan 31, 2025 | 483.00 | 483.00 | 469.00 | 470.00 | 470.00 | 44,800 |
| Jan 30, 2025 | 475.00 | 485.00 | 472.00 | 481.00 | 481.00 | 61,800 |
| Jan 29, 2025 | 476.00 | 484.00 | 475.00 | 475.00 | 475.00 | 71,100 |
| Jan 28, 2025 | 474.00 | 479.00 | 470.00 | 475.00 | 475.00 | 63,500 |
| Jan 27, 2025 | 480.00 | 486.00 | 470.00 | 482.00 | 482.00 | 107,700 |
| Jan 24, 2025 | 460.00 | 481.00 | 460.00 | 474.00 | 474.00 | 99,400 |
| Jan 23, 2025 | 461.00 | 461.00 | 454.00 | 460.00 | 460.00 | 51,100 |
| Jan 22, 2025 | 464.00 | 471.00 | 461.00 | 463.00 | 463.00 | 53,300 |
| Jan 21, 2025 | 460.00 | 467.00 | 456.00 | 459.00 | 459.00 | 30,400 |
| Jan 20, 2025 | 457.00 | 466.00 | 457.00 | 460.00 | 460.00 | 33,000 |
| Jan 17, 2025 | 451.00 | 459.00 | 450.00 | 457.00 | 457.00 | 44,000 |
| Jan 16, 2025 | 456.00 | 461.00 | 451.00 | 453.00 | 453.00 | 27,300 |
| Jan 15, 2025 | 458.00 | 461.00 | 453.00 | 456.00 | 456.00 | 29,100 |
| Jan 14, 2025 | 465.00 | 468.00 | 454.00 | 454.00 | 454.00 | 56,400 |
| Jan 10, 2025 | 459.00 | 471.00 | 459.00 | 466.00 | 466.00 | 27,700 |
| Jan 9, 2025 | 465.00 | 468.00 | 459.00 | 463.00 | 463.00 | 40,100 |
| Jan 8, 2025 | 464.00 | 468.00 | 461.00 | 465.00 | 465.00 | 32,200 |
| Jan 7, 2025 | 472.00 | 472.00 | 461.00 | 464.00 | 464.00 | 75,400 |
| Jan 6, 2025 | 483.00 | 490.00 | 470.00 | 474.00 | 474.00 | 75,500 |
| Dec 30, 2024 | 459.00 | 485.00 | 459.00 | 475.00 | 475.00 | 138,400 |
| Dec 27, 2024 | 470.00 | 486.00 | 459.00 | 466.00 | 466.00 | 504,000 |
| Dec 26, 2024 | 513.00 | 524.00 | 510.00 | 523.00 | 523.00 | 239,400 |
| Dec 25, 2024 | 513.00 | 517.00 | 503.00 | 514.00 | 514.00 | 85,000 |
| Dec 24, 2024 | 510.00 | 516.00 | 504.00 | 516.00 | 516.00 | 78,600 |
| Dec 23, 2024 | 512.00 | 515.00 | 500.00 | 509.00 | 509.00 | 86,600 |
| Dec 20, 2024 | 536.00 | 539.00 | 501.00 | 503.00 | 503.00 | 152,800 |
| Dec 19, 2024 | 520.00 | 539.00 | 515.00 | 535.00 | 535.00 | 84,000 |
| Dec 18, 2024 | 544.00 | 544.00 | 523.00 | 525.00 | 525.00 | 96,700 |
| Dec 17, 2024 | 523.00 | 541.00 | 520.00 | 541.00 | 541.00 | 169,400 |
| Dec 16, 2024 | 520.00 | 523.00 | 514.00 | 518.00 | 518.00 | 50,400 |
| Dec 13, 2024 | 520.00 | 520.00 | 508.00 | 517.00 | 517.00 | 53,700 |
| Dec 12, 2024 | 506.00 | 521.00 | 505.00 | 512.00 | 512.00 | 78,200 |
| Dec 11, 2024 | 491.00 | 504.00 | 491.00 | 503.00 | 503.00 | 69,400 |
| Dec 10, 2024 | 504.00 | 508.00 | 494.00 | 494.00 | 494.00 | 33,000 |
| Dec 9, 2024 | 503.00 | 509.00 | 500.00 | 506.00 | 506.00 | 28,600 |
| Dec 6, 2024 | 504.00 | 508.00 | 495.00 | 503.00 | 503.00 | 54,200 |
| Dec 5, 2024 | 524.00 | 524.00 | 502.00 | 513.00 | 513.00 | 175,500 |
| Dec 4, 2024 | 499.00 | 503.00 | 487.00 | 500.00 | 500.00 | 49,800 |
| Dec 3, 2024 | 482.00 | 499.00 | 482.00 | 496.00 | 496.00 | 75,400 |
| Dec 2, 2024 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | 57,400 |
| Nov 29, 2024 | 476.00 | 493.00 | 476.00 | 485.00 | 485.00 | 243,500 |
| Nov 28, 2024 | 5.00 Dividend | |||||
| Nov 28, 2024 | 529.00 | 530.00 | 494.00 | 499.00 | 499.00 | 244,000 |
| Nov 27, 2024 | 551.00 | 552.00 | 533.00 | 539.00 | 534.00 | 124,500 |
| Nov 26, 2024 | 548.00 | 559.00 | 535.00 | 550.00 | 544.90 | 221,300 |
| Nov 25, 2024 | 561.00 | 612.00 | 536.00 | 555.00 | 549.85 | 1,567,800 |
| Nov 22, 2024 | 506.00 | 532.00 | 485.00 | 532.00 | 527.06 | 1,121,800 |
| Nov 21, 2024 | 450.00 | 459.00 | 449.00 | 452.00 | 447.81 | 29,600 |
| Nov 20, 2024 | 461.00 | 465.00 | 451.00 | 452.00 | 447.81 | 40,300 |
| Nov 19, 2024 | 461.00 | 465.00 | 455.00 | 462.00 | 457.71 | 33,000 |
| Nov 18, 2024 | 442.00 | 458.00 | 439.00 | 453.00 | 448.80 | 66,000 |
| Nov 15, 2024 | 444.00 | 444.00 | 431.00 | 442.00 | 437.90 | 30,000 |
| Nov 14, 2024 | 439.00 | 442.00 | 437.00 | 442.00 | 437.90 | 16,200 |
| Nov 13, 2024 | 439.00 | 445.00 | 437.00 | 437.00 | 432.95 | 11,700 |
| Nov 12, 2024 | 434.00 | 446.00 | 434.00 | 440.00 | 435.92 | 34,600 |
| Nov 11, 2024 | 441.00 | 441.00 | 430.00 | 435.00 | 430.96 | 21,000 |
| Nov 8, 2024 | 437.00 | 445.00 | 435.00 | 438.00 | 433.94 | 27,700 |
| Nov 7, 2024 | 437.00 | 446.00 | 435.00 | 442.00 | 437.90 | 30,800 |
| Nov 6, 2024 | 430.00 | 440.00 | 430.00 | 438.00 | 433.94 | 27,800 |
| Nov 5, 2024 | 434.00 | 437.00 | 425.00 | 430.00 | 426.01 | 25,800 |
| Nov 1, 2024 | 431.00 | 439.00 | 427.00 | 430.00 | 426.01 | 32,500 |
| Oct 31, 2024 | 440.00 | 443.00 | 433.00 | 435.00 | 430.96 | 22,800 |
| Oct 30, 2024 | 445.00 | 445.00 | 434.00 | 440.00 | 435.92 | 38,600 |
| Oct 29, 2024 | 428.00 | 448.00 | 428.00 | 448.00 | 443.84 | 34,800 |
| Oct 28, 2024 | 424.00 | 439.00 | 424.00 | 436.00 | 431.96 | 34,500 |
| Oct 25, 2024 | 429.00 | 434.00 | 420.00 | 432.00 | 427.99 | 61,300 |
| Oct 24, 2024 | 439.00 | 439.00 | 430.00 | 431.00 | 427.00 | 45,000 |
| Oct 23, 2024 | 439.00 | 445.00 | 431.00 | 439.00 | 434.93 | 39,000 |
| Oct 22, 2024 | 464.00 | 465.00 | 438.00 | 442.00 | 437.90 | 86,800 |
| Oct 21, 2024 | 456.00 | 464.00 | 456.00 | 462.00 | 457.71 | 41,100 |
| Oct 18, 2024 | 459.00 | 463.00 | 449.00 | 450.00 | 445.83 | 33,500 |
| Oct 17, 2024 | 457.00 | 459.00 | 451.00 | 459.00 | 454.74 | 29,700 |
| Oct 16, 2024 | 464.00 | 468.00 | 453.00 | 455.00 | 450.78 | 66,600 |
| Oct 15, 2024 | 467.00 | 472.00 | 460.00 | 472.00 | 467.62 | 31,100 |
| Oct 11, 2024 | 467.00 | 473.00 | 466.00 | 470.00 | 465.64 | 18,600 |
| Oct 10, 2024 | 475.00 | 475.00 | 461.00 | 467.00 | 462.67 | 34,600 |
| Oct 9, 2024 | 481.00 | 487.00 | 471.00 | 471.00 | 466.63 | 30,400 |
| Oct 8, 2024 | 490.00 | 490.00 | 474.00 | 478.00 | 473.57 | 73,800 |
| Oct 7, 2024 | 492.00 | 501.00 | 489.00 | 489.00 | 484.46 | 51,200 |
| Oct 4, 2024 | 488.00 | 504.00 | 486.00 | 491.00 | 486.45 | 68,200 |
| Oct 3, 2024 | 498.00 | 498.00 | 486.00 | 489.00 | 484.46 | 100,100 |
| Oct 2, 2024 | 504.00 | 506.00 | 487.00 | 495.00 | 490.41 | 121,500 |
| Oct 1, 2024 | 498.00 | 512.00 | 491.00 | 510.00 | 505.27 | 110,400 |
| Sep 30, 2024 | 500.00 | 504.00 | 492.00 | 498.00 | 493.38 | 188,600 |
| Sep 27, 2024 | 544.00 | 565.00 | 515.00 | 520.00 | 515.18 | 621,000 |
| Sep 26, 2024 | 601.00 | 627.00 | 597.00 | 614.00 | 608.30 | 426,100 |
| Sep 25, 2024 | 593.00 | 594.00 | 584.00 | 585.00 | 579.57 | 57,800 |
| Sep 24, 2024 | 599.00 | 599.00 | 584.00 | 590.00 | 584.53 | 59,200 |
| Sep 20, 2024 | 591.00 | 604.00 | 581.00 | 589.00 | 583.54 | 58,300 |
| Sep 19, 2024 | 571.00 | 590.00 | 571.00 | 586.00 | 580.56 | 60,400 |
| Sep 18, 2024 | 575.00 | 582.00 | 546.00 | 551.00 | 545.89 | 65,100 |
| Sep 17, 2024 | 570.00 | 586.00 | 560.00 | 569.00 | 563.72 | 73,500 |
| Sep 13, 2024 | 569.00 | 570.00 | 557.00 | 560.00 | 554.81 | 36,600 |
| Sep 12, 2024 | 563.00 | 569.00 | 555.00 | 566.00 | 560.75 | 48,600 |
| Sep 11, 2024 | 551.00 | 565.00 | 535.00 | 543.00 | 537.96 | 39,100 |
| Sep 10, 2024 | 539.00 | 559.00 | 534.00 | 551.00 | 545.89 | 35,500 |
| Sep 9, 2024 | 516.00 | 540.00 | 515.00 | 539.00 | 534.00 | 45,700 |
| Sep 6, 2024 | 555.00 | 555.00 | 535.00 | 536.00 | 531.03 | 34,500 |
| Sep 5, 2024 | 555.00 | 562.00 | 539.00 | 552.00 | 546.88 | 69,200 |
| Sep 4, 2024 | 569.00 | 585.00 | 557.00 | 567.00 | 561.74 | 99,000 |
| Sep 3, 2024 | 588.00 | 601.00 | 582.00 | 587.00 | 581.55 | 45,700 |
| Sep 2, 2024 | 593.00 | 596.00 | 578.00 | 588.00 | 582.55 | 29,300 |
| Aug 30, 2024 | 587.00 | 596.00 | 584.00 | 593.00 | 587.50 | 39,100 |
| Aug 29, 2024 | 575.00 | 600.00 | 571.00 | 584.00 | 578.58 | 72,500 |
| Aug 28, 2024 | 571.00 | 578.00 | 559.00 | 568.00 | 562.73 | 51,900 |
| Aug 27, 2024 | 551.00 | 573.00 | 543.00 | 573.00 | 567.68 | 119,300 |
| Aug 26, 2024 | 525.00 | 560.00 | 521.00 | 560.00 | 554.81 | 85,800 |
| Aug 23, 2024 | 549.00 | 549.00 | 528.00 | 530.00 | 525.08 | 75,600 |
| Aug 22, 2024 | 556.00 | 556.00 | 540.00 | 549.00 | 543.91 | 58,900 |
| Aug 21, 2024 | 552.00 | 559.00 | 543.00 | 556.00 | 550.84 | 35,300 |
| Aug 20, 2024 | 537.00 | 562.00 | 530.00 | 560.00 | 554.81 | 87,800 |
| Aug 19, 2024 | 535.00 | 542.00 | 527.00 | 527.00 | 522.11 | 95,300 |
| Aug 16, 2024 | 520.00 | 550.00 | 517.00 | 546.00 | 540.94 | 105,500 |
| Aug 15, 2024 | 513.00 | 520.00 | 504.00 | 510.00 | 505.27 | 71,600 |
| Aug 14, 2024 | 515.00 | 525.00 | 510.00 | 515.00 | 510.22 | 61,700 |
| Aug 13, 2024 | 509.00 | 516.00 | 491.00 | 514.00 | 509.23 | 81,300 |
| Aug 9, 2024 | 500.00 | 514.00 | 492.00 | 510.00 | 505.27 | 68,900 |
| Aug 8, 2024 | 484.00 | 514.00 | 480.00 | 503.00 | 498.33 | 83,600 |
| Aug 7, 2024 | 470.00 | 520.00 | 462.00 | 502.00 | 497.34 | 135,400 |
| Aug 6, 2024 | 496.00 | 498.00 | 460.00 | 478.00 | 473.57 | 185,800 |
| Aug 5, 2024 | 518.00 | 527.00 | 448.00 | 448.00 | 443.84 | 330,500 |
| Aug 2, 2024 | 547.00 | 565.00 | 540.00 | 548.00 | 542.92 | 248,700 |
| Aug 1, 2024 | 608.00 | 611.00 | 577.00 | 577.00 | 571.65 | 178,300 |
| Jul 31, 2024 | 608.00 | 615.00 | 594.00 | 615.00 | 609.29 | 108,400 |
| Jul 30, 2024 | 619.00 | 619.00 | 601.00 | 608.00 | 602.36 | 97,800 |
| Jul 29, 2024 | 616.00 | 625.00 | 605.00 | 621.00 | 615.24 | 63,900 |
| Jul 26, 2024 | 618.00 | 628.00 | 610.00 | 610.00 | 604.34 | 60,600 |
| Jul 25, 2024 | 615.00 | 633.00 | 607.00 | 622.00 | 616.23 | 90,200 |
| Jul 24, 2024 | 640.00 | 653.00 | 623.00 | 625.00 | 619.20 | 90,700 |
| Jul 23, 2024 | 629.00 | 642.00 | 623.00 | 638.00 | 632.08 | 91,800 |
| Jul 22, 2024 | 646.00 | 646.00 | 614.00 | 619.00 | 613.26 | 134,200 |
| Jul 19, 2024 | 658.00 | 658.00 | 636.00 | 641.00 | 635.05 | 99,600 |
| Jul 18, 2024 | 663.00 | 691.00 | 656.00 | 665.00 | 658.83 | 167,900 |
| Jul 17, 2024 | 639.00 | 677.00 | 638.00 | 673.00 | 666.76 | 177,600 |
| Jul 16, 2024 | 654.00 | 654.00 | 631.00 | 631.00 | 625.15 | 155,300 |
| Jul 12, 2024 | 596.00 | 655.00 | 596.00 | 654.00 | 647.93 | 274,600 |
| Jul 11, 2024 | 594.00 | 602.00 | 570.00 | 602.00 | 596.42 | 232,300 |
| Jul 10, 2024 | 609.00 | 613.00 | 589.00 | 594.00 | 588.49 | 199,500 |
| Jul 9, 2024 | 610.00 | 631.00 | 605.00 | 606.00 | 600.38 | 273,900 |
| Jul 8, 2024 | 629.00 | 633.00 | 619.00 | 630.00 | 624.16 | 134,800 |
| Jul 5, 2024 | 626.00 | 631.00 | 612.00 | 630.00 | 624.16 | 183,800 |
| Jul 4, 2024 | 645.00 | 652.00 | 620.00 | 620.00 | 614.25 | 290,700 |
| Jul 3, 2024 | 686.00 | 687.00 | 650.00 | 650.00 | 643.97 | 400,200 |
| Jul 2, 2024 | 688.00 | 711.00 | 671.00 | 696.00 | 689.54 | 247,500 |
| Jul 1, 2024 | 732.00 | 736.00 | 688.00 | 688.00 | 681.62 | 339,500 |
| Jun 28, 2024 | 754.00 | 754.00 | 693.00 | 725.00 | 718.27 | 1,443,900 |
| Jun 27, 2024 | 672.00 | 680.00 | 655.00 | 669.00 | 662.79 | 206,000 |
| Jun 26, 2024 | 665.00 | 672.00 | 655.00 | 672.00 | 665.77 | 107,400 |
| Jun 25, 2024 | 683.00 | 683.00 | 655.00 | 661.00 | 654.87 | 124,400 |
| Jun 24, 2024 | 672.00 | 696.00 | 662.00 | 683.00 | 676.66 | 79,700 |
| Jun 21, 2024 | 665.00 | 671.00 | 649.00 | 667.00 | 660.81 | 49,300 |
| Jun 20, 2024 | 634.00 | 664.00 | 624.00 | 660.00 | 653.88 | 44,200 |
| Jun 19, 2024 | 627.00 | 649.00 | 620.00 | 635.00 | 629.11 | 41,100 |
| Jun 18, 2024 | 646.00 | 656.00 | 630.00 | 632.00 | 626.14 | 23,800 |
| Jun 17, 2024 | 661.00 | 666.00 | 635.00 | 646.00 | 640.01 | 36,500 |
| Jun 14, 2024 | 635.00 | 669.00 | 635.00 | 659.00 | 652.89 | 40,800 |
| Jun 13, 2024 | 645.00 | 665.00 | 643.00 | 655.00 | 648.92 | 32,400 |
| Jun 12, 2024 | 631.00 | 655.00 | 631.00 | 645.00 | 639.02 | 23,300 |
| Jun 11, 2024 | 630.00 | 642.00 | 621.00 | 631.00 | 625.15 | 33,700 |
| Jun 10, 2024 | 614.00 | 632.00 | 612.00 | 630.00 | 624.16 | 50,100 |
| Jun 7, 2024 | 606.00 | 616.00 | 605.00 | 615.00 | 609.29 | 12,200 |
| Jun 6, 2024 | 633.00 | 634.00 | 605.00 | 607.00 | 601.37 | 30,900 |
| Jun 5, 2024 | 645.00 | 650.00 | 612.00 | 626.00 | 620.19 | 55,900 |
| Jun 4, 2024 | 641.00 | 648.00 | 634.00 | 645.00 | 639.02 | 24,100 |
| Jun 3, 2024 | 647.00 | 648.00 | 631.00 | 645.00 | 639.02 | 13,700 |
| May 31, 2024 | 634.00 | 648.00 | 625.00 | 643.00 | 637.04 | 26,500 |
| May 30, 2024 | 615.00 | 638.00 | 609.00 | 627.00 | 621.18 | 53,600 |
| May 29, 2024 | 619.00 | 625.00 | 616.00 | 619.00 | 613.26 | 27,300 |
| May 28, 2024 | 623.00 | 641.00 | 617.00 | 619.00 | 613.26 | 113,000 |
| May 27, 2024 | 649.00 | 658.00 | 617.00 | 620.00 | 614.25 | 69,100 |
| May 24, 2024 | 646.00 | 663.00 | 646.00 | 649.00 | 642.98 | 45,400 |
| May 23, 2024 | 647.00 | 657.00 | 645.00 | 654.00 | 647.93 | 57,200 |
| May 22, 2024 | 649.00 | 661.00 | 644.00 | 644.00 | 638.03 | 38,100 |
| May 21, 2024 | 649.00 | 669.00 | 646.00 | 646.00 | 640.01 | 49,800 |
| May 20, 2024 | 648.00 | 659.00 | 641.00 | 643.00 | 637.04 | 42,700 |
| May 17, 2024 | 658.00 | 666.00 | 645.00 | 650.00 | 643.97 | 62,300 |
| May 16, 2024 | 652.00 | 664.00 | 650.00 | 651.00 | 644.96 | 22,800 |
| May 15, 2024 | 653.00 | 673.00 | 648.00 | 651.00 | 644.96 | 70,200 |
| May 14, 2024 | 660.00 | 676.00 | 653.00 | 653.00 | 646.94 | 49,300 |
| May 13, 2024 | 635.00 | 679.00 | 635.00 | 667.00 | 660.81 | 135,000 |
| May 10, 2024 | 645.00 | 654.00 | 621.00 | 632.00 | 626.14 | 123,800 |
| May 9, 2024 | 666.00 | 674.00 | 645.00 | 645.00 | 639.02 | 60,600 |
| May 8, 2024 | 673.00 | 686.00 | 657.00 | 662.00 | 655.86 | 78,600 |
| May 7, 2024 | 671.00 | 682.00 | 669.00 | 676.00 | 669.73 | 76,500 |
| May 2, 2024 | 655.00 | 667.00 | 644.00 | 666.00 | 659.82 | 84,600 |
| May 1, 2024 | 644.00 | 659.00 | 630.00 | 650.00 | 643.97 | 106,100 |
| Apr 30, 2024 | 631.00 | 663.00 | 618.00 | 651.00 | 644.96 | 136,400 |
| Apr 26, 2024 | 632.00 | 666.00 | 631.00 | 639.00 | 633.07 | 192,500 |
| Apr 25, 2024 | 649.00 | 663.00 | 618.00 | 625.00 | 619.20 | 228,200 |
| Apr 24, 2024 | 601.00 | 640.00 | 601.00 | 639.00 | 633.07 | 191,700 |
| Apr 23, 2024 | 595.00 | 625.00 | 591.00 | 611.00 | 605.33 | 190,700 |
| Apr 22, 2024 | 582.00 | 606.00 | 565.00 | 592.00 | 586.51 | 383,800 |
| Apr 19, 2024 | 580.00 | 609.00 | 571.00 | 578.00 | 572.64 | 212,900 |
| Apr 18, 2024 | 575.00 | 598.00 | 572.00 | 580.00 | 574.62 | 241,500 |
| Apr 17, 2024 | 560.00 | 580.00 | 560.00 | 576.00 | 570.66 | 119,100 |
| Apr 16, 2024 | 559.00 | 573.00 | 556.00 | 562.00 | 556.79 | 94,200 |
| Apr 15, 2024 | 552.00 | 575.00 | 552.00 | 569.00 | 563.72 | 102,900 |
| Apr 12, 2024 | 555.00 | 588.00 | 555.00 | 555.00 | 549.85 | 189,600 |
| Apr 11, 2024 | 560.00 | 572.00 | 552.00 | 552.00 | 546.88 | 81,600 |
| Apr 10, 2024 | 572.00 | 576.00 | 560.00 | 565.00 | 559.76 | 94,900 |
| Apr 9, 2024 | 552.00 | 583.00 | 550.00 | 571.00 | 565.70 | 293,100 |
| Apr 8, 2024 | 499.00 | 548.00 | 497.00 | 542.00 | 536.97 | 218,200 |
| Apr 5, 2024 | 495.00 | 505.00 | 480.00 | 499.00 | 494.37 | 174,700 |
| Apr 4, 2024 | 528.00 | 528.00 | 495.00 | 502.00 | 497.34 | 234,500 |