412.00
-38.00
(-8.44%)
At close: 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 7, 2025 | 426.00 | 426.00 | 412.00 | 412.00 | 412.00 | 36,600 |
| Apr 4, 2025 | 464.00 | 464.00 | 448.00 | 450.00 | 450.00 | 19,700 |
| Apr 3, 2025 | 485.00 | 489.00 | 468.00 | 471.00 | 471.00 | 30,200 |
| Apr 2, 2025 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 8,000 |
| Apr 1, 2025 | 493.00 | 499.00 | 492.00 | 497.00 | 497.00 | 24,900 |
| Mar 31, 2025 | 495.00 | 495.00 | 488.00 | 492.00 | 492.00 | 25,700 |
| Mar 28, 2025 | 5.00 Dividend | |||||
| Mar 28, 2025 | 500.00 | 505.00 | 497.00 | 497.00 | 497.00 | 16,000 |
| Mar 27, 2025 | 503.00 | 509.00 | 501.00 | 502.00 | 497.00 | 39,300 |
| Mar 26, 2025 | 506.00 | 521.00 | 499.00 | 502.00 | 497.00 | 40,200 |
| Mar 25, 2025 | 510.00 | 510.00 | 502.00 | 505.00 | 499.97 | 10,300 |
| Mar 24, 2025 | 502.00 | 511.00 | 501.00 | 509.00 | 503.93 | 45,300 |
| Mar 21, 2025 | 497.00 | 502.00 | 495.00 | 500.00 | 495.02 | 21,200 |
| Mar 19, 2025 | 492.00 | 500.00 | 492.00 | 496.00 | 491.06 | 28,700 |
| Mar 18, 2025 | 502.00 | 503.00 | 500.00 | 501.00 | 496.01 | 7,300 |
| Mar 17, 2025 | 501.00 | 502.00 | 498.00 | 502.00 | 497.00 | 15,400 |
| Mar 14, 2025 | 496.00 | 500.00 | 492.00 | 500.00 | 495.02 | 5,800 |
| Mar 13, 2025 | 499.00 | 499.00 | 488.00 | 496.00 | 491.06 | 10,200 |
| Mar 12, 2025 | 492.00 | 497.00 | 492.00 | 496.00 | 491.06 | 3,100 |
| Mar 11, 2025 | 497.00 | 498.00 | 480.00 | 494.00 | 489.08 | 22,400 |
| Mar 10, 2025 | 507.00 | 507.00 | 499.00 | 502.00 | 497.00 | 6,100 |
| Mar 7, 2025 | 501.00 | 510.00 | 498.00 | 502.00 | 497.00 | 12,000 |
| Mar 6, 2025 | 501.00 | 501.00 | 497.00 | 501.00 | 496.01 | 4,800 |
| Mar 5, 2025 | 499.00 | 501.00 | 497.00 | 500.00 | 495.02 | 3,500 |
| Mar 4, 2025 | 500.00 | 500.00 | 497.00 | 500.00 | 495.02 | 16,700 |
| Mar 3, 2025 | 502.00 | 504.00 | 500.00 | 500.00 | 495.02 | 4,800 |
| Feb 28, 2025 | 501.00 | 503.00 | 499.00 | 499.00 | 494.03 | 13,500 |
| Feb 27, 2025 | 506.00 | 506.00 | 503.00 | 503.00 | 497.99 | 3,000 |
| Feb 26, 2025 | 504.00 | 506.00 | 500.00 | 506.00 | 500.96 | 8,000 |
| Feb 25, 2025 | 503.00 | 504.00 | 501.00 | 502.00 | 497.00 | 10,100 |
| Feb 21, 2025 | 505.00 | 506.00 | 504.00 | 505.00 | 499.97 | 8,600 |
| Feb 20, 2025 | 514.00 | 514.00 | 505.00 | 505.00 | 499.97 | 19,500 |
| Feb 19, 2025 | 507.00 | 511.00 | 505.00 | 511.00 | 505.91 | 14,900 |
| Feb 18, 2025 | 501.00 | 505.00 | 500.00 | 505.00 | 499.97 | 18,100 |
| Feb 17, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 495.02 | 15,100 |
| Feb 14, 2025 | 501.00 | 505.00 | 500.00 | 502.00 | 497.00 | 2,800 |
| Feb 13, 2025 | 500.00 | 504.00 | 499.00 | 501.00 | 496.01 | 10,600 |
| Feb 12, 2025 | 504.00 | 504.00 | 499.00 | 499.00 | 494.03 | 10,900 |
| Feb 10, 2025 | 502.00 | 504.00 | 500.00 | 500.00 | 495.02 | 10,600 |
| Feb 7, 2025 | 500.00 | 506.00 | 500.00 | 501.00 | 496.01 | 18,100 |
| Feb 6, 2025 | 502.00 | 508.00 | 500.00 | 500.00 | 495.02 | 21,100 |
| Feb 5, 2025 | 500.00 | 506.00 | 500.00 | 504.00 | 498.98 | 16,900 |
| Feb 4, 2025 | 507.00 | 509.00 | 500.00 | 500.00 | 495.02 | 17,500 |
| Feb 3, 2025 | 518.00 | 518.00 | 491.00 | 506.00 | 500.96 | 46,700 |
| Jan 31, 2025 | 503.00 | 519.00 | 503.00 | 519.00 | 513.83 | 61,500 |
| Jan 30, 2025 | 506.00 | 513.00 | 492.00 | 492.00 | 487.10 | 145,300 |
| Jan 29, 2025 | 510.00 | 512.00 | 506.00 | 509.00 | 503.93 | 19,600 |
| Jan 28, 2025 | 506.00 | 510.00 | 504.00 | 506.00 | 500.96 | 17,600 |
| Jan 27, 2025 | 510.00 | 512.00 | 506.00 | 506.00 | 500.96 | 27,800 |
| Jan 24, 2025 | 518.00 | 518.00 | 505.00 | 507.00 | 501.95 | 34,600 |
| Jan 23, 2025 | 511.00 | 515.00 | 505.00 | 515.00 | 509.87 | 20,900 |
| Jan 22, 2025 | 520.00 | 520.00 | 510.00 | 511.00 | 505.91 | 33,100 |
| Jan 21, 2025 | 529.00 | 530.00 | 505.00 | 514.00 | 508.88 | 94,800 |
| Jan 20, 2025 | 520.00 | 533.00 | 514.00 | 519.00 | 513.83 | 112,900 |
| Jan 17, 2025 | 487.00 | 490.00 | 485.00 | 485.00 | 480.17 | 10,100 |
| Jan 16, 2025 | 493.00 | 495.00 | 485.00 | 487.00 | 482.15 | 10,800 |
| Jan 15, 2025 | 493.00 | 496.00 | 491.00 | 491.00 | 486.11 | 7,200 |
| Jan 14, 2025 | 498.00 | 499.00 | 491.00 | 493.00 | 488.09 | 10,700 |
| Jan 10, 2025 | 495.00 | 499.00 | 495.00 | 499.00 | 494.03 | 3,700 |
| Jan 9, 2025 | 499.00 | 500.00 | 496.00 | 497.00 | 492.05 | 4,200 |
| Jan 8, 2025 | 499.00 | 501.00 | 499.00 | 499.00 | 494.03 | 3,200 |
| Jan 7, 2025 | 504.00 | 507.00 | 501.00 | 502.00 | 497.00 | 6,000 |
| Jan 6, 2025 | 500.00 | 504.00 | 497.00 | 499.00 | 494.03 | 19,000 |
| Dec 30, 2024 | 500.00 | 501.00 | 497.00 | 500.00 | 495.02 | 25,800 |
| Dec 27, 2024 | 494.00 | 505.00 | 492.00 | 500.00 | 495.02 | 19,800 |
| Dec 26, 2024 | 493.00 | 499.00 | 491.00 | 492.00 | 487.10 | 13,800 |
| Dec 25, 2024 | 500.00 | 500.00 | 490.00 | 494.00 | 489.08 | 21,800 |
| Dec 24, 2024 | 502.00 | 502.00 | 493.00 | 500.00 | 495.02 | 27,200 |
| Dec 23, 2024 | 500.00 | 500.00 | 495.00 | 499.00 | 494.03 | 10,000 |
| Dec 20, 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 495.02 | 5,400 |
| Dec 19, 2024 | 505.00 | 506.00 | 503.00 | 504.00 | 498.98 | 5,600 |
| Dec 18, 2024 | 505.00 | 507.00 | 505.00 | 505.00 | 499.97 | 3,800 |
| Dec 17, 2024 | 510.00 | 511.00 | 505.00 | 506.00 | 500.96 | 8,800 |
| Dec 16, 2024 | 508.00 | 511.00 | 507.00 | 510.00 | 504.92 | 7,600 |
| Dec 13, 2024 | 514.00 | 517.00 | 510.00 | 511.00 | 505.91 | 9,200 |
| Dec 12, 2024 | 513.00 | 519.00 | 513.00 | 517.00 | 511.85 | 13,300 |
| Dec 11, 2024 | 513.00 | 515.00 | 511.00 | 513.00 | 507.89 | 7,300 |
| Dec 10, 2024 | 510.00 | 514.00 | 507.00 | 513.00 | 507.89 | 10,500 |
| Dec 9, 2024 | 508.00 | 512.00 | 504.00 | 510.00 | 504.92 | 23,000 |
| Dec 6, 2024 | 508.00 | 508.00 | 498.00 | 505.00 | 499.97 | 20,700 |
| Dec 5, 2024 | 504.00 | 505.00 | 500.00 | 505.00 | 499.97 | 15,200 |
| Dec 4, 2024 | 499.00 | 500.00 | 493.00 | 496.00 | 491.06 | 13,800 |
| Dec 3, 2024 | 500.00 | 504.00 | 500.00 | 504.00 | 498.98 | 17,600 |
| Dec 2, 2024 | 486.00 | 497.00 | 486.00 | 496.00 | 491.06 | 11,000 |
| Nov 29, 2024 | 485.00 | 489.00 | 483.00 | 484.00 | 479.18 | 8,000 |
| Nov 28, 2024 | 483.00 | 491.00 | 483.00 | 483.00 | 478.19 | 17,700 |
| Nov 27, 2024 | 495.00 | 498.00 | 477.00 | 487.00 | 482.15 | 23,300 |
| Nov 26, 2024 | 500.00 | 500.00 | 495.00 | 495.00 | 490.07 | 9,300 |
| Nov 25, 2024 | 497.00 | 503.00 | 494.00 | 502.00 | 497.00 | 23,500 |
| Nov 22, 2024 | 491.00 | 495.00 | 489.00 | 495.00 | 490.07 | 4,300 |
| Nov 21, 2024 | 488.00 | 493.00 | 488.00 | 491.00 | 486.11 | 10,100 |
| Nov 20, 2024 | 491.00 | 494.00 | 489.00 | 489.00 | 484.13 | 13,000 |
| Nov 19, 2024 | 489.00 | 491.00 | 487.00 | 491.00 | 486.11 | 1,700 |
| Nov 18, 2024 | 488.00 | 489.00 | 485.00 | 489.00 | 484.13 | 6,900 |
| Nov 15, 2024 | 485.00 | 488.00 | 485.00 | 488.00 | 483.14 | 7,800 |
| Nov 14, 2024 | 489.00 | 490.00 | 483.00 | 486.00 | 481.16 | 14,400 |
| Nov 13, 2024 | 496.00 | 502.00 | 478.00 | 484.00 | 479.18 | 64,600 |
| Nov 12, 2024 | 515.00 | 520.00 | 509.00 | 514.00 | 508.88 | 62,900 |
| Nov 11, 2024 | 490.00 | 510.00 | 490.00 | 505.00 | 499.97 | 32,000 |
| Nov 8, 2024 | 505.00 | 505.00 | 493.00 | 493.00 | 488.09 | 27,000 |
| Nov 7, 2024 | 515.00 | 520.00 | 485.00 | 506.00 | 500.96 | 149,100 |
| Nov 6, 2024 | 456.00 | 468.00 | 455.00 | 461.00 | 456.41 | 14,200 |
| Nov 5, 2024 | 457.00 | 457.00 | 450.00 | 456.00 | 451.46 | 11,400 |
| Nov 1, 2024 | 448.00 | 457.00 | 448.00 | 451.00 | 446.51 | 14,100 |
| Oct 31, 2024 | 458.00 | 458.00 | 445.00 | 450.00 | 445.52 | 16,100 |
| Oct 30, 2024 | 463.00 | 465.00 | 450.00 | 450.00 | 445.52 | 81,100 |
| Oct 29, 2024 | 460.00 | 467.00 | 457.00 | 462.00 | 457.40 | 7,200 |
| Oct 28, 2024 | 453.00 | 461.00 | 453.00 | 461.00 | 456.41 | 12,800 |
| Oct 25, 2024 | 464.00 | 464.00 | 452.00 | 454.00 | 449.48 | 17,600 |
| Oct 24, 2024 | 466.00 | 466.00 | 460.00 | 463.00 | 458.39 | 8,000 |
| Oct 23, 2024 | 470.00 | 470.00 | 465.00 | 466.00 | 461.36 | 8,900 |
| Oct 22, 2024 | 476.00 | 481.00 | 467.00 | 468.00 | 463.34 | 13,800 |
| Oct 21, 2024 | 482.00 | 484.00 | 476.00 | 476.00 | 471.26 | 7,600 |
| Oct 18, 2024 | 479.00 | 481.00 | 479.00 | 481.00 | 476.21 | 3,000 |
| Oct 17, 2024 | 479.00 | 482.00 | 478.00 | 478.00 | 473.24 | 2,900 |
| Oct 16, 2024 | 476.00 | 484.00 | 476.00 | 480.00 | 475.22 | 4,700 |
| Oct 15, 2024 | 479.00 | 484.00 | 478.00 | 478.00 | 473.24 | 5,900 |
| Oct 11, 2024 | 478.00 | 480.00 | 476.00 | 477.00 | 472.25 | 10,100 |
| Oct 10, 2024 | 491.00 | 491.00 | 478.00 | 478.00 | 473.24 | 17,700 |
| Oct 9, 2024 | 499.00 | 499.00 | 481.00 | 489.00 | 484.13 | 19,900 |
| Oct 8, 2024 | 505.00 | 505.00 | 497.00 | 498.00 | 493.04 | 7,600 |
| Oct 7, 2024 | 510.00 | 510.00 | 505.00 | 506.00 | 500.96 | 14,500 |
| Oct 4, 2024 | 502.00 | 506.00 | 502.00 | 505.00 | 499.97 | 5,200 |
| Oct 3, 2024 | 509.00 | 509.00 | 502.00 | 502.00 | 497.00 | 5,700 |
| Oct 2, 2024 | 511.00 | 511.00 | 505.00 | 505.00 | 499.97 | 4,800 |
| Oct 1, 2024 | 506.00 | 513.00 | 505.00 | 511.00 | 505.91 | 15,000 |
| Sep 30, 2024 | 512.00 | 521.00 | 503.00 | 510.00 | 504.92 | 42,300 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 500.00 | 501.00 | 493.00 | 494.00 | 489.08 | 5,800 |
| Sep 26, 2024 | 494.00 | 505.00 | 494.00 | 499.00 | 489.08 | 15,900 |
| Sep 25, 2024 | 491.00 | 497.00 | 488.00 | 493.00 | 483.20 | 26,700 |
| Sep 24, 2024 | 499.00 | 500.00 | 495.00 | 499.00 | 489.08 | 9,100 |
| Sep 20, 2024 | 492.00 | 499.00 | 492.00 | 497.00 | 487.12 | 5,700 |
| Sep 19, 2024 | 482.00 | 499.00 | 482.00 | 489.00 | 479.28 | 19,600 |
| Sep 18, 2024 | 485.00 | 490.00 | 478.00 | 479.00 | 469.48 | 6,700 |
| Sep 17, 2024 | 491.00 | 493.00 | 478.00 | 485.00 | 475.36 | 24,600 |
| Sep 13, 2024 | 494.00 | 502.00 | 492.00 | 494.00 | 484.18 | 10,100 |
| Sep 12, 2024 | 497.00 | 501.00 | 490.00 | 494.00 | 484.18 | 9,900 |
| Sep 11, 2024 | 505.00 | 508.00 | 485.00 | 489.00 | 479.28 | 24,100 |
| Sep 10, 2024 | 502.00 | 511.00 | 499.00 | 509.00 | 498.88 | 11,900 |
| Sep 9, 2024 | 500.00 | 508.00 | 492.00 | 504.00 | 493.98 | 30,000 |
| Sep 6, 2024 | 502.00 | 506.00 | 497.00 | 501.00 | 491.04 | 17,000 |
| Sep 5, 2024 | 506.00 | 510.00 | 491.00 | 504.00 | 493.98 | 19,800 |
| Sep 4, 2024 | 511.00 | 513.00 | 503.00 | 504.00 | 493.98 | 22,100 |
| Sep 3, 2024 | 511.00 | 520.00 | 509.00 | 518.00 | 507.70 | 12,100 |
| Sep 2, 2024 | 507.00 | 511.00 | 505.00 | 511.00 | 500.84 | 7,900 |
| Aug 30, 2024 | 508.00 | 511.00 | 506.00 | 506.00 | 495.94 | 6,300 |
| Aug 29, 2024 | 520.00 | 520.00 | 504.00 | 506.00 | 495.94 | 20,500 |
| Aug 28, 2024 | 520.00 | 522.00 | 516.00 | 517.00 | 506.72 | 1,600 |
| Aug 27, 2024 | 515.00 | 521.00 | 515.00 | 519.00 | 508.68 | 8,100 |
| Aug 26, 2024 | 514.00 | 519.00 | 513.00 | 514.00 | 503.78 | 5,700 |
| Aug 23, 2024 | 519.00 | 520.00 | 513.00 | 516.00 | 505.74 | 9,800 |
| Aug 22, 2024 | 519.00 | 519.00 | 511.00 | 515.00 | 504.76 | 7,000 |
| Aug 21, 2024 | 513.00 | 518.00 | 511.00 | 514.00 | 503.78 | 6,500 |
| Aug 20, 2024 | 527.00 | 527.00 | 503.00 | 512.00 | 501.82 | 18,100 |
| Aug 19, 2024 | 522.00 | 529.00 | 513.00 | 517.00 | 506.72 | 7,600 |
| Aug 16, 2024 | 523.00 | 532.00 | 523.00 | 526.00 | 515.54 | 26,500 |
| Aug 15, 2024 | 511.00 | 526.00 | 511.00 | 520.00 | 509.66 | 25,200 |
| Aug 14, 2024 | 509.00 | 518.00 | 508.00 | 509.00 | 498.88 | 12,100 |
| Aug 13, 2024 | 502.00 | 513.00 | 502.00 | 508.00 | 497.90 | 18,600 |
| Aug 9, 2024 | 500.00 | 528.00 | 483.00 | 501.00 | 491.04 | 60,000 |
| Aug 8, 2024 | 474.00 | 498.00 | 474.00 | 492.00 | 482.22 | 18,000 |
| Aug 7, 2024 | 427.00 | 511.00 | 426.00 | 482.00 | 472.42 | 49,800 |
| Aug 6, 2024 | 424.00 | 460.00 | 413.00 | 431.00 | 422.43 | 44,800 |
| Aug 5, 2024 | 449.00 | 454.00 | 416.00 | 416.00 | 407.73 | 72,900 |
| Aug 2, 2024 | 523.00 | 543.00 | 492.00 | 496.00 | 486.14 | 65,300 |
| Aug 1, 2024 | 546.00 | 547.00 | 531.00 | 533.00 | 522.40 | 20,200 |
| Jul 31, 2024 | 527.00 | 541.00 | 525.00 | 539.00 | 528.28 | 32,300 |
| Jul 30, 2024 | 536.00 | 542.00 | 520.00 | 520.00 | 509.66 | 79,400 |
| Jul 29, 2024 | 538.00 | 545.00 | 537.00 | 543.00 | 532.20 | 19,500 |
| Jul 26, 2024 | 538.00 | 543.00 | 537.00 | 538.00 | 527.30 | 6,800 |
| Jul 25, 2024 | 538.00 | 542.00 | 537.00 | 538.00 | 527.30 | 17,000 |
| Jul 24, 2024 | 544.00 | 546.00 | 539.00 | 543.00 | 532.20 | 14,500 |
| Jul 23, 2024 | 546.00 | 546.00 | 544.00 | 546.00 | 535.15 | 8,900 |
| Jul 22, 2024 | 549.00 | 549.00 | 543.00 | 545.00 | 534.17 | 8,300 |
| Jul 19, 2024 | 550.00 | 550.00 | 543.00 | 547.00 | 536.13 | 11,200 |
| Jul 18, 2024 | 546.00 | 555.00 | 546.00 | 549.00 | 538.09 | 21,200 |
| Jul 17, 2024 | 547.00 | 550.00 | 546.00 | 546.00 | 535.15 | 7,100 |
| Jul 16, 2024 | 551.00 | 555.00 | 546.00 | 547.00 | 536.13 | 15,800 |
| Jul 12, 2024 | 550.00 | 553.00 | 548.00 | 551.00 | 540.05 | 8,000 |
| Jul 11, 2024 | 546.00 | 552.00 | 546.00 | 552.00 | 541.03 | 13,200 |
| Jul 10, 2024 | 548.00 | 551.00 | 548.00 | 549.00 | 538.09 | 7,600 |
| Jul 9, 2024 | 550.00 | 552.00 | 547.00 | 548.00 | 537.11 | 11,000 |
| Jul 8, 2024 | 555.00 | 559.00 | 550.00 | 550.00 | 539.07 | 9,400 |
| Jul 5, 2024 | 559.00 | 559.00 | 554.00 | 554.00 | 542.99 | 12,000 |
| Jul 4, 2024 | 558.00 | 560.00 | 555.00 | 560.00 | 548.87 | 10,700 |
| Jul 3, 2024 | 560.00 | 561.00 | 557.00 | 557.00 | 545.93 | 10,800 |
| Jul 2, 2024 | 563.00 | 565.00 | 559.00 | 561.00 | 549.85 | 19,100 |
| Jul 1, 2024 | 565.00 | 565.00 | 559.00 | 563.00 | 551.81 | 19,900 |
| Jun 28, 2024 | 562.00 | 567.00 | 560.00 | 564.00 | 552.79 | 13,600 |
| Jun 27, 2024 | 564.00 | 565.00 | 558.00 | 558.00 | 546.91 | 6,600 |
| Jun 26, 2024 | 568.00 | 568.00 | 561.00 | 562.00 | 550.83 | 12,700 |
| Jun 25, 2024 | 554.00 | 562.00 | 554.00 | 562.00 | 550.83 | 17,000 |
| Jun 24, 2024 | 552.00 | 556.00 | 548.00 | 553.00 | 542.01 | 9,500 |
| Jun 21, 2024 | 550.00 | 551.00 | 544.00 | 550.00 | 539.07 | 9,200 |
| Jun 20, 2024 | 549.00 | 549.00 | 536.00 | 542.00 | 531.22 | 9,600 |
| Jun 19, 2024 | 547.00 | 552.00 | 543.00 | 549.00 | 538.09 | 13,100 |
| Jun 18, 2024 | 551.00 | 553.00 | 544.00 | 546.00 | 535.15 | 7,300 |
| Jun 17, 2024 | 551.00 | 554.00 | 540.00 | 549.00 | 538.09 | 25,300 |
| Jun 14, 2024 | 552.00 | 563.00 | 552.00 | 561.00 | 549.85 | 18,700 |
| Jun 13, 2024 | 561.00 | 561.00 | 552.00 | 552.00 | 541.03 | 12,700 |
| Jun 12, 2024 | 560.00 | 562.00 | 560.00 | 560.00 | 548.87 | 2,600 |
| Jun 11, 2024 | 564.00 | 568.00 | 561.00 | 561.00 | 549.85 | 4,500 |
| Jun 10, 2024 | 563.00 | 569.00 | 560.00 | 565.00 | 553.77 | 9,500 |
| Jun 7, 2024 | 559.00 | 564.00 | 557.00 | 560.00 | 548.87 | 4,000 |
| Jun 6, 2024 | 562.00 | 564.00 | 555.00 | 559.00 | 547.89 | 11,700 |
| Jun 5, 2024 | 560.00 | 562.00 | 553.00 | 562.00 | 550.83 | 14,100 |
| Jun 4, 2024 | 579.00 | 579.00 | 563.00 | 564.00 | 552.79 | 21,900 |
| Jun 3, 2024 | 575.00 | 581.00 | 574.00 | 576.00 | 564.55 | 39,500 |
| May 31, 2024 | 566.00 | 574.00 | 566.00 | 572.00 | 560.63 | 22,600 |
| May 30, 2024 | 563.00 | 566.00 | 556.00 | 564.00 | 552.79 | 24,500 |
| May 29, 2024 | 559.00 | 563.00 | 557.00 | 561.00 | 549.85 | 26,300 |
| May 28, 2024 | 550.00 | 558.00 | 550.00 | 553.00 | 542.01 | 15,100 |
| May 27, 2024 | 553.00 | 553.00 | 546.00 | 551.00 | 540.05 | 8,300 |
| May 24, 2024 | 544.00 | 550.00 | 542.00 | 550.00 | 539.07 | 10,500 |
| May 23, 2024 | 552.00 | 552.00 | 541.00 | 549.00 | 538.09 | 29,600 |
| May 22, 2024 | 560.00 | 560.00 | 549.00 | 554.00 | 542.99 | 13,100 |
| May 21, 2024 | 561.00 | 561.00 | 554.00 | 557.00 | 545.93 | 13,000 |
| May 20, 2024 | 550.00 | 561.00 | 547.00 | 558.00 | 546.91 | 24,400 |
| May 17, 2024 | 536.00 | 549.00 | 536.00 | 549.00 | 538.09 | 26,800 |
| May 16, 2024 | 552.00 | 553.00 | 532.00 | 540.00 | 529.26 | 58,300 |
| May 15, 2024 | 563.00 | 565.00 | 554.00 | 555.00 | 543.97 | 31,400 |
| May 14, 2024 | 575.00 | 575.00 | 556.00 | 559.00 | 547.89 | 47,400 |
| May 13, 2024 | 568.00 | 595.00 | 565.00 | 590.00 | 578.27 | 99,400 |
| May 10, 2024 | 551.00 | 572.00 | 551.00 | 569.00 | 557.69 | 59,600 |
| May 9, 2024 | 546.00 | 550.00 | 545.00 | 549.00 | 538.09 | 9,600 |
| May 8, 2024 | 547.00 | 552.00 | 546.00 | 546.00 | 535.15 | 10,600 |
| May 7, 2024 | 557.00 | 557.00 | 547.00 | 548.00 | 537.11 | 8,500 |
| May 2, 2024 | 554.00 | 556.00 | 547.00 | 552.00 | 541.03 | 11,700 |
| May 1, 2024 | 544.00 | 555.00 | 540.00 | 553.00 | 542.01 | 44,400 |
| Apr 30, 2024 | 551.00 | 552.00 | 543.00 | 549.00 | 538.09 | 42,900 |
| Apr 26, 2024 | 570.00 | 574.00 | 547.00 | 547.00 | 536.13 | 105,600 |
| Apr 25, 2024 | 569.00 | 584.00 | 569.00 | 574.00 | 562.59 | 49,300 |
| Apr 24, 2024 | 581.00 | 587.00 | 562.00 | 565.00 | 553.77 | 65,300 |
| Apr 23, 2024 | 600.00 | 600.00 | 576.00 | 588.00 | 576.31 | 117,000 |
| Apr 22, 2024 | 559.00 | 570.00 | 547.00 | 570.00 | 558.67 | 71,700 |
| Apr 19, 2024 | 534.00 | 536.00 | 525.00 | 529.00 | 518.48 | 12,100 |
| Apr 18, 2024 | 525.00 | 539.00 | 525.00 | 535.00 | 524.36 | 11,800 |
| Apr 17, 2024 | 542.00 | 542.00 | 525.00 | 527.00 | 516.52 | 23,200 |
| Apr 16, 2024 | 552.00 | 555.00 | 541.00 | 542.00 | 531.22 | 19,000 |
| Apr 15, 2024 | 547.00 | 555.00 | 544.00 | 554.00 | 542.99 | 19,200 |
| Apr 12, 2024 | 549.00 | 555.00 | 548.00 | 549.00 | 538.09 | 12,400 |
| Apr 11, 2024 | 550.00 | 555.00 | 548.00 | 549.00 | 538.09 | 23,400 |
| Apr 10, 2024 | 550.00 | 560.00 | 550.00 | 554.00 | 542.99 | 9,300 |
| Apr 9, 2024 | 560.00 | 564.00 | 550.00 | 555.00 | 543.97 | 11,500 |
| Apr 8, 2024 | 556.00 | 561.00 | 552.00 | 560.00 | 548.87 | 11,100 |