1,336.00
+28.00
+(2.14%)
At close: April 18 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 18, 2025 | 1,308.00 | 1,352.00 | 1,305.00 | 1,336.00 | 1,336.00 | 6,800 |
| Apr 17, 2025 | 1,275.00 | 1,311.00 | 1,272.00 | 1,308.00 | 1,308.00 | 9,700 |
| Apr 16, 2025 | 1,239.00 | 1,299.00 | 1,220.00 | 1,291.00 | 1,291.00 | 23,200 |
| Apr 15, 2025 | 1,223.00 | 1,238.00 | 1,223.00 | 1,235.00 | 1,235.00 | 6,000 |
| Apr 14, 2025 | 1,239.00 | 1,239.00 | 1,223.00 | 1,223.00 | 1,223.00 | 3,900 |
| Apr 11, 2025 | 1,189.00 | 1,232.00 | 1,189.00 | 1,223.00 | 1,223.00 | 7,900 |
| Apr 10, 2025 | 1,205.00 | 1,240.00 | 1,188.00 | 1,232.00 | 1,232.00 | 20,600 |
| Apr 9, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,132.00 | 1,132.00 | 9,900 |
| Apr 8, 2025 | 1,146.00 | 1,185.00 | 1,146.00 | 1,156.00 | 1,156.00 | 20,500 |
| Apr 7, 2025 | 1,082.00 | 1,156.00 | 1,070.00 | 1,095.00 | 1,095.00 | 46,200 |
| Apr 4, 2025 | 1,215.00 | 1,215.00 | 1,167.00 | 1,189.00 | 1,189.00 | 38,300 |
| Apr 3, 2025 | 1,208.00 | 1,248.00 | 1,202.00 | 1,245.00 | 1,245.00 | 23,800 |
| Apr 2, 2025 | 1,290.00 | 1,291.00 | 1,238.00 | 1,238.00 | 1,238.00 | 14,300 |
| Apr 1, 2025 | 1,286.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 12,500 |
| Mar 31, 2025 | 1,300.00 | 1,300.00 | 1,269.00 | 1,286.00 | 1,286.00 | 72,800 |
| Mar 28, 2025 | 95 Dividend | |||||
| Mar 28, 2025 | 1,348.00 | 1,348.00 | 1,303.00 | 1,310.00 | 1,310.00 | 114,500 |
| Mar 27, 2025 | 1,415.00 | 1,429.00 | 1,415.00 | 1,415.00 | 1,320.00 | 32,600 |
| Mar 26, 2025 | 1,410.00 | 1,425.00 | 1,404.00 | 1,417.00 | 1,321.87 | 17,300 |
| Mar 25, 2025 | 1,410.00 | 1,427.00 | 1,401.00 | 1,404.00 | 1,309.74 | 22,400 |
| Mar 24, 2025 | 1,466.00 | 1,466.00 | 1,391.00 | 1,412.00 | 1,317.20 | 81,400 |
| Mar 21, 2025 | 1,529.00 | 1,538.00 | 1,465.00 | 1,465.00 | 1,366.64 | 84,500 |
| Mar 19, 2025 | 1,517.00 | 1,533.00 | 1,500.00 | 1,517.00 | 1,415.15 | 33,300 |
| Mar 18, 2025 | 1,514.00 | 1,527.00 | 1,511.00 | 1,517.00 | 1,415.15 | 15,900 |
| Mar 17, 2025 | 1,507.00 | 1,533.00 | 1,486.00 | 1,514.00 | 1,412.35 | 29,700 |
| Mar 14, 2025 | 1,479.00 | 1,515.00 | 1,461.00 | 1,499.00 | 1,398.36 | 21,700 |
| Mar 13, 2025 | 1,540.00 | 1,540.00 | 1,475.00 | 1,480.00 | 1,380.64 | 23,200 |
| Mar 12, 2025 | 1,500.00 | 1,525.00 | 1,494.00 | 1,519.00 | 1,417.02 | 8,300 |
| Mar 11, 2025 | 1,520.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,403.96 | 22,500 |
| Mar 10, 2025 | 1,559.00 | 1,560.00 | 1,528.00 | 1,532.00 | 1,429.14 | 13,400 |
| Mar 7, 2025 | 1,501.00 | 1,559.00 | 1,501.00 | 1,543.00 | 1,439.41 | 23,400 |
| Mar 6, 2025 | 1,569.00 | 1,575.00 | 1,526.00 | 1,541.00 | 1,437.54 | 27,400 |
| Mar 5, 2025 | 1,561.00 | 1,578.00 | 1,554.00 | 1,569.00 | 1,463.66 | 19,100 |
| Mar 4, 2025 | 1,571.00 | 1,591.00 | 1,558.00 | 1,575.00 | 1,469.26 | 46,800 |
| Mar 3, 2025 | 1,604.00 | 1,604.00 | 1,530.00 | 1,597.00 | 1,489.78 | 127,400 |
| Feb 28, 2025 | 1,689.00 | 1,723.00 | 1,571.00 | 1,653.00 | 1,542.02 | 563,600 |
| Feb 27, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,258.43 | 6,900 |
| Feb 26, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 978.57 | 5,500 |
| Feb 25, 2025 | 880.00 | 899.00 | 880.00 | 899.00 | 838.64 | 600 |
| Feb 21, 2025 | 892.00 | 892.00 | 881.00 | 881.00 | 821.85 | 300 |
| Feb 20, 2025 | 875.00 | 877.00 | 875.00 | 877.00 | 818.12 | 200 |
| Feb 19, 2025 | 890.00 | 890.00 | 876.00 | 876.00 | 817.19 | 1,600 |
| Feb 18, 2025 | 917.00 | 921.00 | 890.00 | 890.00 | 830.25 | 50,200 |
| Feb 17, 2025 | 913.00 | 913.00 | 883.00 | 887.00 | 827.45 | 1,700 |
| Feb 14, 2025 | 884.00 | 898.00 | 884.00 | 898.00 | 837.71 | 700 |
| Feb 13, 2025 | 892.00 | 897.00 | 892.00 | 897.00 | 836.78 | 400 |
| Feb 12, 2025 | 895.00 | 896.00 | 877.00 | 877.00 | 818.12 | 6,100 |
| Feb 10, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 825.58 | - |
| Feb 7, 2025 | 886.00 | 886.00 | 871.00 | 885.00 | 825.58 | 1,700 |
| Feb 6, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 807.86 | - |
| Feb 5, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 807.86 | - |
| Feb 4, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 807.86 | 100 |
| Feb 3, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 813.46 | - |
| Jan 31, 2025 | 870.00 | 872.00 | 870.00 | 872.00 | 813.46 | 300 |
| Jan 30, 2025 | 883.00 | 883.00 | 870.00 | 870.00 | 811.59 | 700 |
| Jan 29, 2025 | 883.00 | 883.00 | 883.00 | 883.00 | 823.72 | - |
| Jan 28, 2025 | 883.00 | 883.00 | 883.00 | 883.00 | 823.72 | 100 |
| Jan 27, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 809.72 | - |
| Jan 24, 2025 | 861.00 | 868.00 | 861.00 | 868.00 | 809.72 | 200 |
| Jan 23, 2025 | 862.00 | 865.00 | 862.00 | 865.00 | 806.93 | 200 |
| Jan 22, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 808.79 | 200 |
| Jan 21, 2025 | 888.00 | 892.00 | 871.00 | 882.00 | 822.78 | 1,900 |
| Jan 20, 2025 | 851.00 | 885.00 | 851.00 | 880.00 | 820.92 | 8,000 |
| Jan 17, 2025 | 868.00 | 868.00 | 853.00 | 855.00 | 797.60 | 3,900 |
| Jan 16, 2025 | 883.00 | 999.00 | 862.00 | 876.00 | 817.19 | 92,200 |
| Jan 15, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 792.00 | 100 |
| Jan 14, 2025 | 879.00 | 880.00 | 879.00 | 879.00 | 819.99 | 1,400 |
| Jan 10, 2025 | 863.00 | 886.00 | 863.00 | 879.00 | 819.99 | 5,800 |
| Jan 9, 2025 | 843.00 | 843.00 | 833.00 | 833.00 | 777.07 | 200 |
| Jan 8, 2025 | 875.00 | 875.00 | 840.00 | 843.00 | 786.40 | 600 |
| Jan 7, 2025 | 856.00 | 876.00 | 855.00 | 876.00 | 817.19 | 1,300 |
| Jan 6, 2025 | 824.00 | 866.00 | 824.00 | 857.00 | 799.46 | 8,000 |
| Dec 30, 2024 | 795.00 | 838.00 | 782.00 | 829.00 | 773.34 | 9,700 |
| Dec 27, 2024 | 773.00 | 799.00 | 773.00 | 795.00 | 741.63 | 3,300 |
| Dec 26, 2024 | 777.00 | 780.00 | 761.00 | 763.00 | 711.77 | 4,500 |
| Dec 25, 2024 | 777.00 | 779.00 | 755.00 | 779.00 | 726.70 | 7,300 |
| Dec 24, 2024 | 787.00 | 798.00 | 781.00 | 781.00 | 728.57 | 3,600 |
| Dec 23, 2024 | 786.00 | 787.00 | 783.00 | 787.00 | 734.16 | 600 |
| Dec 20, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 736.96 | 700 |
| Dec 19, 2024 | 800.00 | 800.00 | 789.00 | 789.00 | 736.03 | 500 |
| Dec 18, 2024 | 804.00 | 804.00 | 800.00 | 800.00 | 746.29 | 1,700 |
| Dec 17, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 750.02 | - |
| Dec 16, 2024 | 800.00 | 804.00 | 784.00 | 804.00 | 750.02 | 1,600 |
| Dec 13, 2024 | 802.00 | 805.00 | 800.00 | 805.00 | 750.95 | 1,100 |
| Dec 12, 2024 | 798.00 | 810.00 | 787.00 | 787.00 | 734.16 | 2,900 |
| Dec 11, 2024 | 795.00 | 810.00 | 795.00 | 810.00 | 755.62 | 1,500 |
| Dec 10, 2024 | 810.00 | 810.00 | 795.00 | 795.00 | 741.63 | 1,200 |
| Dec 9, 2024 | 801.00 | 811.00 | 795.00 | 807.00 | 752.82 | 2,200 |
| Dec 6, 2024 | 830.00 | 830.00 | 795.00 | 795.00 | 741.63 | 1,000 |
| Dec 5, 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 774.28 | 600 |
| Dec 4, 2024 | 802.00 | 831.00 | 802.00 | 825.00 | 769.61 | 8,400 |
| Dec 3, 2024 | 784.00 | 800.00 | 784.00 | 794.00 | 740.69 | 1,800 |
| Dec 2, 2024 | 782.00 | 783.00 | 782.00 | 783.00 | 730.43 | 300 |
| Nov 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 727.63 | 200 |
| Nov 28, 2024 | 800.00 | 800.00 | 794.00 | 795.00 | 741.63 | 1,600 |
| Nov 27, 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 741.63 | 200 |
| Nov 26, 2024 | 796.00 | 797.00 | 795.00 | 795.00 | 741.63 | 700 |
| Nov 25, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 742.56 | 600 |
| Nov 22, 2024 | 794.00 | 794.00 | 788.00 | 788.00 | 735.10 | 500 |
| Nov 21, 2024 | 790.00 | 795.00 | 790.00 | 794.00 | 740.69 | 2,000 |
| Nov 20, 2024 | 805.00 | 805.00 | 797.00 | 797.00 | 743.49 | 700 |
| Nov 19, 2024 | 809.00 | 809.00 | 801.00 | 805.00 | 750.95 | 4,200 |
| Nov 18, 2024 | 819.00 | 830.00 | 819.00 | 824.00 | 768.68 | 3,200 |
| Nov 15, 2024 | 839.00 | 850.00 | 839.00 | 849.00 | 792.00 | 2,400 |
| Nov 14, 2024 | 824.00 | 829.00 | 824.00 | 829.00 | 773.34 | 2,700 |
| Nov 13, 2024 | 800.00 | 821.00 | 800.00 | 821.00 | 765.88 | 22,900 |
| Nov 12, 2024 | 801.00 | 801.00 | 788.00 | 788.00 | 735.10 | 200 |
| Nov 11, 2024 | 808.00 | 812.00 | 801.00 | 801.00 | 747.22 | 1,100 |
| Nov 8, 2024 | 780.00 | 808.00 | 780.00 | 808.00 | 753.75 | 1,400 |
| Nov 7, 2024 | 812.00 | 812.00 | 810.00 | 810.00 | 755.62 | 400 |
| Nov 6, 2024 | 804.00 | 810.00 | 800.00 | 800.00 | 746.29 | 3,900 |
| Nov 5, 2024 | 786.00 | 800.00 | 781.00 | 800.00 | 746.29 | 700 |
| Nov 1, 2024 | 781.00 | 790.00 | 771.00 | 789.00 | 736.03 | 1,100 |
| Oct 31, 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 728.57 | 100 |
| Oct 30, 2024 | 780.00 | 789.00 | 780.00 | 780.00 | 727.63 | 1,100 |
| Oct 29, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 713.64 | - |
| Oct 28, 2024 | 772.00 | 772.00 | 765.00 | 765.00 | 713.64 | 900 |
| Oct 25, 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 721.10 | - |
| Oct 24, 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 721.10 | 300 |
| Oct 23, 2024 | 781.00 | 781.00 | 772.00 | 780.00 | 727.63 | 700 |
| Oct 22, 2024 | 781.00 | 782.00 | 780.00 | 782.00 | 729.50 | 1,900 |
| Oct 21, 2024 | 785.00 | 785.00 | 780.00 | 780.00 | 727.63 | 500 |
| Oct 18, 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 731.36 | 1,000 |
| Oct 17, 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 728.57 | - |
| Oct 16, 2024 | 782.00 | 782.00 | 781.00 | 781.00 | 728.57 | 200 |
| Oct 15, 2024 | 789.00 | 790.00 | 789.00 | 790.00 | 736.96 | 700 |
| Oct 11, 2024 | 786.00 | 788.00 | 786.00 | 788.00 | 735.10 | 300 |
| Oct 10, 2024 | 800.00 | 800.00 | 786.00 | 786.00 | 733.23 | 400 |
| Oct 9, 2024 | 805.00 | 814.00 | 805.00 | 814.00 | 759.35 | 400 |
| Oct 8, 2024 | 800.00 | 805.00 | 800.00 | 800.00 | 746.29 | 800 |
| Oct 7, 2024 | 782.00 | 787.00 | 782.00 | 785.00 | 732.30 | 700 |
| Oct 4, 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 739.76 | 100 |
| Oct 3, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 753.75 | 400 |
| Oct 2, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 761.22 | - |
| Oct 1, 2024 | 785.00 | 816.00 | 777.00 | 816.00 | 761.22 | 1,700 |
| Sep 30, 2024 | 780.00 | 800.00 | 777.00 | 800.00 | 746.29 | 1,100 |
| Sep 27, 2024 | 815.00 | 815.00 | 790.00 | 790.00 | 736.96 | 500 |
| Sep 26, 2024 | 816.00 | 818.00 | 800.00 | 800.00 | 746.29 | 500 |
| Sep 25, 2024 | 801.00 | 821.00 | 801.00 | 818.00 | 763.08 | 1,600 |
| Sep 24, 2024 | 780.00 | 831.00 | 780.00 | 831.00 | 775.21 | 4,200 |
| Sep 20, 2024 | 793.00 | 793.00 | 770.00 | 770.00 | 718.30 | 1,500 |
| Sep 19, 2024 | 774.00 | 801.00 | 774.00 | 793.00 | 739.76 | 400 |
| Sep 18, 2024 | 777.00 | 777.00 | 774.00 | 774.00 | 722.04 | 300 |
| Sep 17, 2024 | 777.00 | 777.00 | 776.00 | 776.00 | 723.90 | 600 |
| Sep 13, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 724.83 | 500 |
| Sep 12, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 724.83 | - |
| Sep 11, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 724.83 | 12,800 |
| Sep 10, 2024 | 790.00 | 790.00 | 777.00 | 777.00 | 724.83 | 200 |
| Sep 9, 2024 | 767.00 | 767.00 | 767.00 | 767.00 | 715.51 | - |
| Sep 6, 2024 | 782.00 | 782.00 | 767.00 | 767.00 | 715.51 | 400 |
| Sep 5, 2024 | 797.00 | 797.00 | 772.00 | 782.00 | 729.50 | 1,300 |
| Sep 4, 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 744.42 | - |
| Sep 3, 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 744.42 | 100 |
| Sep 2, 2024 | 785.00 | 795.00 | 785.00 | 795.00 | 741.63 | 700 |
| Aug 30, 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 736.96 | 500 |
| Aug 29, 2024 | 788.00 | 788.00 | 785.00 | 785.00 | 732.30 | 200 |
| Aug 28, 2024 | 799.00 | 802.00 | 796.00 | 796.00 | 742.56 | 900 |
| Aug 27, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 745.36 | - |
| Aug 26, 2024 | 790.00 | 799.00 | 790.00 | 799.00 | 745.36 | 400 |
| Aug 23, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 745.36 | 500 |
| Aug 22, 2024 | 801.00 | 801.00 | 784.00 | 784.00 | 731.36 | 700 |
| Aug 21, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 750.02 | 100 |
| Aug 20, 2024 | 786.00 | 786.00 | 785.00 | 785.00 | 732.30 | 200 |
| Aug 19, 2024 | 801.00 | 802.00 | 799.00 | 799.00 | 745.36 | 800 |
| Aug 16, 2024 | 799.00 | 799.00 | 798.00 | 798.00 | 744.42 | 200 |
| Aug 15, 2024 | 804.00 | 820.00 | 804.00 | 809.00 | 754.69 | 1,900 |
| Aug 14, 2024 | 796.00 | 802.00 | 796.00 | 802.00 | 748.16 | 300 |
| Aug 13, 2024 | 762.00 | 814.00 | 762.00 | 796.00 | 742.56 | 500 |
| Aug 9, 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 706.18 | 300 |
| Aug 8, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 699.65 | 600 |
| Aug 7, 2024 | 696.00 | 754.00 | 688.00 | 750.00 | 699.65 | 2,300 |
| Aug 6, 2024 | 723.00 | 732.00 | 682.00 | 704.00 | 656.73 | 4,100 |
| Aug 5, 2024 | 781.00 | 781.00 | 738.00 | 738.00 | 688.45 | 2,700 |
| Aug 2, 2024 | 828.00 | 835.00 | 815.00 | 830.00 | 774.28 | 2,200 |
| Aug 1, 2024 | 855.00 | 855.00 | 843.00 | 843.00 | 786.40 | 1,600 |
| Jul 31, 2024 | 849.00 | 855.00 | 847.00 | 855.00 | 797.60 | 800 |
| Jul 30, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 796.66 | - |
| Jul 29, 2024 | 868.00 | 868.00 | 851.00 | 854.00 | 796.66 | 1,400 |
| Jul 26, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 802.26 | 100 |
| Jul 25, 2024 | 869.00 | 871.00 | 869.00 | 871.00 | 812.52 | 200 |
| Jul 24, 2024 | 872.00 | 875.00 | 872.00 | 875.00 | 816.25 | 800 |
| Jul 23, 2024 | 856.00 | 876.00 | 856.00 | 876.00 | 817.19 | 1,100 |
| Jul 22, 2024 | 880.00 | 880.00 | 871.00 | 871.00 | 812.52 | 1,000 |
| Jul 19, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 814.39 | 200 |
| Jul 18, 2024 | 870.00 | 871.00 | 870.00 | 871.00 | 812.52 | 700 |
| Jul 17, 2024 | 877.00 | 877.00 | 875.00 | 875.00 | 816.25 | 200 |
| Jul 16, 2024 | 873.00 | 874.00 | 873.00 | 874.00 | 815.32 | 200 |
| Jul 12, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 814.39 | 100 |
| Jul 11, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 814.39 | 100 |
| Jul 10, 2024 | 900.00 | 900.00 | 880.00 | 884.00 | 824.65 | 2,900 |
| Jul 9, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 820.92 | 200 |
| Jul 8, 2024 | 877.00 | 885.00 | 870.00 | 881.00 | 821.85 | 1,100 |
| Jul 5, 2024 | 875.00 | 878.00 | 870.00 | 878.00 | 819.05 | 1,300 |
| Jul 4, 2024 | 875.00 | 878.00 | 875.00 | 878.00 | 819.05 | 200 |
| Jul 3, 2024 | 876.00 | 879.00 | 870.00 | 879.00 | 819.99 | 400 |
| Jul 2, 2024 | 871.00 | 878.00 | 870.00 | 878.00 | 819.05 | 700 |
| Jul 1, 2024 | 884.00 | 884.00 | 870.00 | 870.00 | 811.59 | 1,200 |
| Jun 28, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 824.65 | - |
| Jun 27, 2024 | 880.00 | 884.00 | 879.00 | 884.00 | 824.65 | 5,700 |
| Jun 26, 2024 | 870.00 | 881.00 | 860.00 | 881.00 | 821.85 | 13,800 |
| Jun 25, 2024 | 879.00 | 883.00 | 859.00 | 883.00 | 823.72 | 7,000 |
| Jun 24, 2024 | 874.00 | 888.00 | 859.00 | 883.00 | 823.72 | 11,800 |
| Jun 21, 2024 | 913.00 | 914.00 | 899.00 | 914.00 | 852.64 | 700 |
| Jun 20, 2024 | 919.00 | 924.00 | 917.00 | 924.00 | 861.96 | 2,000 |
| Jun 19, 2024 | 908.00 | 915.00 | 905.00 | 910.00 | 848.90 | 900 |
| Jun 18, 2024 | 898.00 | 910.00 | 880.00 | 890.00 | 830.25 | 2,100 |
| Jun 17, 2024 | 897.00 | 903.00 | 897.00 | 900.00 | 839.58 | 1,500 |
| Jun 14, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 830.25 | - |
| Jun 13, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 830.25 | 100 |
| Jun 12, 2024 | 895.00 | 898.00 | 895.00 | 895.00 | 834.91 | 1,700 |
| Jun 11, 2024 | 894.00 | 895.00 | 894.00 | 895.00 | 834.91 | 300 |
| Jun 10, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 830.25 | 300 |
| Jun 7, 2024 | 866.00 | 890.00 | 866.00 | 889.00 | 829.31 | 900 |
| Jun 6, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 818.12 | 100 |
| Jun 5, 2024 | 885.00 | 893.00 | 885.00 | 892.00 | 832.11 | 700 |
| Jun 4, 2024 | 897.00 | 900.00 | 875.00 | 875.00 | 816.25 | 1,500 |
| Jun 3, 2024 | 865.00 | 895.00 | 865.00 | 895.00 | 834.91 | 400 |
| May 31, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 820.92 | 100 |
| May 30, 2024 | 868.00 | 868.00 | 862.00 | 865.00 | 806.93 | 300 |
| May 29, 2024 | 875.00 | 878.00 | 875.00 | 878.00 | 819.05 | 1,400 |
| May 28, 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 817.19 | 100 |
| May 27, 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 822.78 | 100 |
| May 24, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 824.65 | - |
| May 23, 2024 | 898.00 | 902.00 | 884.00 | 884.00 | 824.65 | 1,200 |
| May 22, 2024 | 901.00 | 906.00 | 900.00 | 903.00 | 842.37 | 2,000 |
| May 21, 2024 | 902.00 | 905.00 | 876.00 | 886.00 | 826.52 | 4,800 |
| May 20, 2024 | 878.00 | 900.00 | 878.00 | 900.00 | 839.58 | 2,700 |
| May 17, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 816.25 | 100 |
| May 16, 2024 | 877.00 | 888.00 | 862.00 | 870.00 | 811.59 | 3,500 |
| May 15, 2024 | 898.00 | 899.00 | 862.00 | 862.00 | 804.13 | 1,100 |
| May 14, 2024 | 900.00 | 900.00 | 899.00 | 899.00 | 838.64 | 1,000 |
| May 13, 2024 | 905.00 | 905.00 | 887.00 | 903.00 | 842.37 | 1,300 |
| May 10, 2024 | 880.00 | 908.00 | 876.00 | 902.00 | 841.44 | 2,600 |
| May 9, 2024 | 851.00 | 865.00 | 851.00 | 865.00 | 806.93 | 200 |
| May 8, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 794.80 | - |
| May 7, 2024 | 854.00 | 854.00 | 852.00 | 852.00 | 794.80 | 400 |
| May 2, 2024 | 861.00 | 869.00 | 861.00 | 869.00 | 810.66 | 400 |
| May 1, 2024 | 863.00 | 869.00 | 846.00 | 861.00 | 803.19 | 2,400 |
| Apr 30, 2024 | 852.00 | 868.00 | 852.00 | 868.00 | 809.72 | 500 |
| Apr 26, 2024 | 837.00 | 867.00 | 837.00 | 867.00 | 808.79 | 1,300 |
| Apr 25, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 807.86 | - |
| Apr 24, 2024 | 860.00 | 866.00 | 855.00 | 866.00 | 807.86 | 800 |
| Apr 23, 2024 | 844.00 | 850.00 | 844.00 | 850.00 | 792.93 | 800 |
| Apr 22, 2024 | 837.00 | 842.00 | 830.00 | 842.00 | 785.47 | 3,800 |
| Apr 19, 2024 | 839.00 | 841.00 | 820.00 | 836.00 | 779.87 | 3,900 |
| Apr 18, 2024 | 851.00 | 851.00 | 837.00 | 850.00 | 792.93 | 58,800 |