Unlock stock picks and a broker-level newsfeed that powers Wall Street.
261.00
-19.00
(-6.79%)
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 | 270.00 | 271.00 | 254.00 | 261.00 | 261.00 | 216,000 |
| Apr 3, 2025 | 290.00 | 290.00 | 276.00 | 280.00 | 280.00 | 289,900 |
| Apr 2, 2025 | 302.00 | 302.00 | 293.00 | 293.00 | 293.00 | 158,900 |
| Apr 1, 2025 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 83,900 |
| Mar 31, 2025 | 306.00 | 307.00 | 303.00 | 304.00 | 304.00 | 67,600 |
| Mar 28, 2025 | 8.00 Dividend | |||||
| Mar 28, 2025 | 307.00 | 310.00 | 305.00 | 309.00 | 309.00 | 79,900 |
| Mar 27, 2025 | 316.00 | 316.00 | 312.00 | 315.00 | 307.00 | 68,000 |
| Mar 26, 2025 | 317.00 | 320.00 | 316.00 | 316.00 | 307.97 | 71,000 |
| Mar 25, 2025 | 317.00 | 318.00 | 315.00 | 315.00 | 307.00 | 40,700 |
| Mar 24, 2025 | 319.00 | 320.00 | 316.00 | 317.00 | 308.95 | 65,100 |
| Mar 21, 2025 | 315.00 | 320.00 | 315.00 | 319.00 | 310.90 | 75,500 |
| Mar 19, 2025 | 316.00 | 318.00 | 315.00 | 317.00 | 308.95 | 36,700 |
| Mar 18, 2025 | 316.00 | 317.00 | 315.00 | 316.00 | 307.97 | 45,100 |
| Mar 17, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 307.97 | 52,400 |
| Mar 14, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 306.03 | 41,100 |
| Mar 13, 2025 | 311.00 | 313.00 | 311.00 | 311.00 | 303.10 | 24,200 |
| Mar 12, 2025 | 313.00 | 314.00 | 310.00 | 311.00 | 303.10 | 26,400 |
| Mar 11, 2025 | 313.00 | 313.00 | 306.00 | 312.00 | 304.08 | 79,900 |
| Mar 10, 2025 | 315.00 | 318.00 | 311.00 | 312.00 | 304.08 | 120,200 |
| Mar 7, 2025 | 310.00 | 316.00 | 310.00 | 312.00 | 304.08 | 72,100 |
| Mar 6, 2025 | 309.00 | 313.00 | 309.00 | 311.00 | 303.10 | 68,100 |
| Mar 5, 2025 | 305.00 | 309.00 | 304.00 | 308.00 | 300.18 | 97,200 |
| Mar 4, 2025 | 306.00 | 306.00 | 303.00 | 306.00 | 298.23 | 56,900 |
| Mar 3, 2025 | 306.00 | 307.00 | 303.00 | 307.00 | 299.20 | 105,900 |
| Feb 28, 2025 | 306.00 | 307.00 | 303.00 | 305.00 | 297.25 | 57,400 |
| Feb 27, 2025 | 306.00 | 308.00 | 305.00 | 307.00 | 299.20 | 71,500 |
| Feb 26, 2025 | 307.00 | 307.00 | 304.00 | 306.00 | 298.23 | 32,600 |
| Feb 25, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 298.23 | 84,200 |
| Feb 21, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 298.23 | 43,200 |
| Feb 20, 2025 | 310.00 | 310.00 | 305.00 | 307.00 | 299.20 | 99,100 |
| Feb 19, 2025 | 309.00 | 310.00 | 307.00 | 310.00 | 302.13 | 46,600 |
| Feb 18, 2025 | 310.00 | 310.00 | 307.00 | 308.00 | 300.18 | 39,900 |
| Feb 17, 2025 | 309.00 | 309.00 | 307.00 | 309.00 | 301.15 | 64,500 |
| Feb 14, 2025 | 311.00 | 311.00 | 306.00 | 309.00 | 301.15 | 69,700 |
| Feb 13, 2025 | 309.00 | 311.00 | 308.00 | 311.00 | 303.10 | 53,000 |
| Feb 12, 2025 | 312.00 | 312.00 | 306.00 | 307.00 | 299.20 | 210,500 |
| Feb 10, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 314.80 | 70,200 |
| Feb 7, 2025 | 318.00 | 322.00 | 316.00 | 319.00 | 310.90 | 89,400 |
| Feb 6, 2025 | 316.00 | 321.00 | 315.00 | 319.00 | 310.90 | 72,200 |
| Feb 5, 2025 | 314.00 | 317.00 | 312.00 | 315.00 | 307.00 | 43,200 |
| Feb 4, 2025 | 316.00 | 316.00 | 313.00 | 313.00 | 305.05 | 30,700 |
| Feb 3, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 306.03 | 81,500 |
| Jan 31, 2025 | 315.00 | 321.00 | 314.00 | 317.00 | 308.95 | 125,100 |
| Jan 30, 2025 | 323.00 | 324.00 | 310.00 | 310.00 | 302.13 | 472,300 |
| Jan 29, 2025 | 329.00 | 329.00 | 324.00 | 325.00 | 316.75 | 75,900 |
| Jan 28, 2025 | 329.00 | 329.00 | 324.00 | 326.00 | 317.72 | 56,600 |
| Jan 27, 2025 | 325.00 | 329.00 | 325.00 | 328.00 | 319.67 | 57,500 |
| Jan 24, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 314.80 | 106,200 |
| Jan 23, 2025 | 323.00 | 325.00 | 320.00 | 322.00 | 313.82 | 59,100 |
| Jan 22, 2025 | 318.00 | 322.00 | 317.00 | 321.00 | 312.85 | 52,600 |
| Jan 21, 2025 | 316.00 | 319.00 | 314.00 | 319.00 | 310.90 | 42,500 |
| Jan 20, 2025 | 311.00 | 315.00 | 310.00 | 315.00 | 307.00 | 37,900 |
| Jan 17, 2025 | 310.00 | 311.00 | 306.00 | 308.00 | 300.18 | 134,000 |
| Jan 16, 2025 | 317.00 | 317.00 | 311.00 | 311.00 | 303.10 | 144,200 |
| Jan 15, 2025 | 322.00 | 322.00 | 316.00 | 317.00 | 308.95 | 51,700 |
| Jan 14, 2025 | 321.00 | 322.00 | 317.00 | 319.00 | 310.90 | 66,400 |
| Jan 10, 2025 | 325.00 | 327.00 | 323.00 | 323.00 | 314.80 | 42,200 |
| Jan 9, 2025 | 332.00 | 332.00 | 325.00 | 325.00 | 316.75 | 102,700 |
| Jan 8, 2025 | 333.00 | 342.00 | 333.00 | 334.00 | 325.52 | 105,600 |
| Jan 7, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 323.57 | 119,700 |
| Jan 6, 2025 | 333.00 | 334.00 | 331.00 | 332.00 | 323.57 | 63,300 |
| Dec 30, 2024 | 330.00 | 333.00 | 329.00 | 330.00 | 321.62 | 68,500 |
| Dec 27, 2024 | 327.00 | 332.00 | 326.00 | 327.00 | 318.70 | 123,600 |
| Dec 26, 2024 | 319.00 | 323.00 | 317.00 | 323.00 | 314.80 | 216,400 |
| Dec 25, 2024 | 313.00 | 318.00 | 312.00 | 316.00 | 307.97 | 166,700 |
| Dec 24, 2024 | 312.00 | 313.00 | 310.00 | 312.00 | 304.08 | 77,700 |
| Dec 23, 2024 | 313.00 | 313.00 | 309.00 | 312.00 | 304.08 | 105,700 |
| Dec 20, 2024 | 314.00 | 314.00 | 310.00 | 311.00 | 303.10 | 138,100 |
| Dec 19, 2024 | 312.00 | 313.00 | 310.00 | 312.00 | 304.08 | 71,300 |
| Dec 18, 2024 | 311.00 | 314.00 | 311.00 | 313.00 | 305.05 | 54,400 |
| Dec 17, 2024 | 316.00 | 316.00 | 310.00 | 312.00 | 304.08 | 142,200 |
| Dec 16, 2024 | 320.00 | 320.00 | 316.00 | 317.00 | 308.95 | 44,400 |
| Dec 13, 2024 | 316.00 | 318.00 | 315.00 | 318.00 | 309.92 | 53,600 |
| Dec 12, 2024 | 320.00 | 321.00 | 316.00 | 316.00 | 307.97 | 135,200 |
| Dec 11, 2024 | 319.00 | 320.00 | 315.00 | 317.00 | 308.95 | 97,900 |
| Dec 10, 2024 | 319.00 | 320.00 | 317.00 | 317.00 | 308.95 | 150,100 |
| Dec 9, 2024 | 318.00 | 318.00 | 315.00 | 316.00 | 307.97 | 126,400 |
| Dec 6, 2024 | 308.00 | 318.00 | 308.00 | 312.00 | 304.08 | 205,400 |
| Dec 5, 2024 | 309.00 | 310.00 | 306.00 | 306.00 | 298.23 | 153,300 |
| Dec 4, 2024 | 313.00 | 314.00 | 308.00 | 309.00 | 301.15 | 125,900 |
| Dec 3, 2024 | 315.00 | 318.00 | 313.00 | 314.00 | 306.03 | 68,500 |
| Dec 2, 2024 | 314.00 | 315.00 | 312.00 | 314.00 | 306.03 | 118,100 |
| Nov 29, 2024 | 314.00 | 317.00 | 312.00 | 317.00 | 308.95 | 62,600 |
| Nov 28, 2024 | 314.00 | 318.00 | 314.00 | 314.00 | 306.03 | 85,300 |
| Nov 27, 2024 | 320.00 | 320.00 | 313.00 | 314.00 | 306.03 | 212,000 |
| Nov 26, 2024 | 327.00 | 327.00 | 319.00 | 322.00 | 313.82 | 71,300 |
| Nov 25, 2024 | 327.00 | 329.00 | 324.00 | 324.00 | 315.77 | 85,800 |
| Nov 22, 2024 | 325.00 | 326.00 | 322.00 | 324.00 | 315.77 | 45,500 |
| Nov 21, 2024 | 322.00 | 326.00 | 321.00 | 324.00 | 315.77 | 65,300 |
| Nov 20, 2024 | 324.00 | 327.00 | 320.00 | 320.00 | 311.87 | 84,800 |
| Nov 19, 2024 | 320.00 | 324.00 | 319.00 | 324.00 | 315.77 | 93,600 |
| Nov 18, 2024 | 318.00 | 321.00 | 318.00 | 319.00 | 310.90 | 43,000 |
| Nov 15, 2024 | 320.00 | 322.00 | 316.00 | 319.00 | 310.90 | 62,700 |
| Nov 14, 2024 | 318.00 | 321.00 | 315.00 | 316.00 | 307.97 | 143,100 |
| Nov 13, 2024 | 318.00 | 320.00 | 316.00 | 316.00 | 307.97 | 64,600 |
| Nov 12, 2024 | 326.00 | 330.00 | 314.00 | 316.00 | 307.97 | 339,100 |
| Nov 11, 2024 | 329.00 | 335.00 | 329.00 | 334.00 | 325.52 | 173,300 |
| Nov 8, 2024 | 332.00 | 332.00 | 325.00 | 327.00 | 318.70 | 75,900 |
| Nov 7, 2024 | 324.00 | 333.00 | 324.00 | 331.00 | 322.59 | 98,600 |
| Nov 6, 2024 | 322.00 | 328.00 | 321.00 | 324.00 | 315.77 | 60,800 |
| Nov 5, 2024 | 321.00 | 323.00 | 319.00 | 320.00 | 311.87 | 43,800 |
| Nov 1, 2024 | 320.00 | 323.00 | 320.00 | 320.00 | 311.87 | 57,400 |
| Oct 31, 2024 | 319.00 | 327.00 | 319.00 | 325.00 | 316.75 | 54,400 |
| Oct 30, 2024 | 322.00 | 323.00 | 318.00 | 320.00 | 311.87 | 255,400 |
| Oct 29, 2024 | 322.00 | 325.00 | 319.00 | 325.00 | 316.75 | 77,600 |
| Oct 28, 2024 | 315.00 | 320.00 | 314.00 | 320.00 | 311.87 | 102,800 |
| Oct 25, 2024 | 320.00 | 321.00 | 312.00 | 314.00 | 306.03 | 77,700 |
| Oct 24, 2024 | 316.00 | 319.00 | 313.00 | 319.00 | 310.90 | 103,600 |
| Oct 23, 2024 | 321.00 | 325.00 | 319.00 | 319.00 | 310.90 | 64,500 |
| Oct 22, 2024 | 330.00 | 330.00 | 320.00 | 321.00 | 312.85 | 112,300 |
| Oct 21, 2024 | 328.00 | 331.00 | 328.00 | 329.00 | 320.64 | 72,600 |
| Oct 18, 2024 | 328.00 | 330.00 | 327.00 | 327.00 | 318.70 | 32,700 |
| Oct 17, 2024 | 331.00 | 331.00 | 328.00 | 328.00 | 319.67 | 66,200 |
| Oct 16, 2024 | 330.00 | 333.00 | 326.00 | 331.00 | 322.59 | 70,700 |
| Oct 15, 2024 | 331.00 | 335.00 | 330.00 | 332.00 | 323.57 | 73,600 |
| Oct 11, 2024 | 331.00 | 334.00 | 330.00 | 333.00 | 324.54 | 56,000 |
| Oct 10, 2024 | 336.00 | 337.00 | 331.00 | 331.00 | 322.59 | 59,100 |
| Oct 9, 2024 | 341.00 | 341.00 | 332.00 | 335.00 | 326.49 | 114,400 |
| Oct 8, 2024 | 346.00 | 346.00 | 339.00 | 342.00 | 333.31 | 73,800 |
| Oct 7, 2024 | 351.00 | 351.00 | 347.00 | 348.00 | 339.16 | 62,100 |
| Oct 4, 2024 | 344.00 | 346.00 | 343.00 | 346.00 | 337.21 | 53,900 |
| Oct 3, 2024 | 342.00 | 346.00 | 340.00 | 342.00 | 333.31 | 95,000 |
| Oct 2, 2024 | 338.00 | 343.00 | 338.00 | 341.00 | 332.34 | 59,600 |
| Oct 1, 2024 | 340.00 | 343.00 | 338.00 | 343.00 | 334.29 | 56,000 |
| Sep 30, 2024 | 341.00 | 347.00 | 339.00 | 339.00 | 330.39 | 83,700 |
| Sep 27, 2024 | 6.00 Dividend | |||||
| Sep 27, 2024 | 354.00 | 354.00 | 348.00 | 353.00 | 344.03 | 81,500 |
| Sep 26, 2024 | 353.00 | 354.00 | 347.00 | 354.00 | 339.16 | 114,600 |
| Sep 25, 2024 | 351.00 | 351.00 | 346.00 | 347.00 | 332.46 | 76,900 |
| Sep 24, 2024 | 356.00 | 356.00 | 348.00 | 348.00 | 333.41 | 94,900 |
| Sep 20, 2024 | 351.00 | 353.00 | 347.00 | 351.00 | 336.29 | 69,300 |
| Sep 19, 2024 | 341.00 | 348.00 | 341.00 | 348.00 | 333.41 | 84,500 |
| Sep 18, 2024 | 340.00 | 340.00 | 335.00 | 339.00 | 324.79 | 57,200 |
| Sep 17, 2024 | 341.00 | 342.00 | 330.00 | 336.00 | 321.92 | 84,600 |
| Sep 13, 2024 | 342.00 | 345.00 | 340.00 | 341.00 | 326.71 | 34,900 |
| Sep 12, 2024 | 339.00 | 347.00 | 339.00 | 345.00 | 330.54 | 55,000 |
| Sep 11, 2024 | 345.00 | 345.00 | 329.00 | 331.00 | 317.13 | 124,000 |
| Sep 10, 2024 | 350.00 | 350.00 | 343.00 | 343.00 | 328.62 | 91,000 |
| Sep 9, 2024 | 345.00 | 350.00 | 342.00 | 348.00 | 333.41 | 82,800 |
| Sep 6, 2024 | 357.00 | 360.00 | 352.00 | 353.00 | 338.20 | 38,700 |
| Sep 5, 2024 | 355.00 | 362.00 | 352.00 | 359.00 | 343.95 | 68,300 |
| Sep 4, 2024 | 368.00 | 368.00 | 355.00 | 355.00 | 340.12 | 160,900 |
| Sep 3, 2024 | 371.00 | 374.00 | 370.00 | 372.00 | 356.41 | 19,900 |
| Sep 2, 2024 | 373.00 | 373.00 | 368.00 | 371.00 | 355.45 | 26,500 |
| Aug 30, 2024 | 368.00 | 373.00 | 367.00 | 371.00 | 355.45 | 30,400 |
| Aug 29, 2024 | 372.00 | 373.00 | 368.00 | 368.00 | 352.58 | 51,100 |
| Aug 28, 2024 | 375.00 | 375.00 | 371.00 | 374.00 | 358.32 | 35,200 |
| Aug 27, 2024 | 370.00 | 378.00 | 370.00 | 375.00 | 359.28 | 65,000 |
| Aug 26, 2024 | 370.00 | 370.00 | 366.00 | 368.00 | 352.58 | 36,600 |
| Aug 23, 2024 | 368.00 | 371.00 | 367.00 | 369.00 | 353.53 | 49,900 |
| Aug 22, 2024 | 366.00 | 369.00 | 362.00 | 368.00 | 352.58 | 39,900 |
| Aug 21, 2024 | 364.00 | 366.00 | 360.00 | 363.00 | 347.78 | 42,400 |
| Aug 20, 2024 | 367.00 | 369.00 | 364.00 | 368.00 | 352.58 | 34,700 |
| Aug 19, 2024 | 366.00 | 373.00 | 362.00 | 363.00 | 347.78 | 80,700 |
| Aug 16, 2024 | 362.00 | 370.00 | 362.00 | 369.00 | 353.53 | 90,100 |
| Aug 15, 2024 | 357.00 | 362.00 | 357.00 | 358.00 | 342.99 | 47,700 |
| Aug 14, 2024 | 354.00 | 361.00 | 352.00 | 357.00 | 342.04 | 60,400 |
| Aug 13, 2024 | 334.00 | 352.00 | 334.00 | 351.00 | 336.29 | 70,800 |
| Aug 9, 2024 | 334.00 | 341.00 | 327.00 | 337.00 | 322.87 | 147,800 |
| Aug 8, 2024 | 329.00 | 333.00 | 326.00 | 326.00 | 312.34 | 100,200 |
| Aug 7, 2024 | 315.00 | 337.00 | 314.00 | 329.00 | 315.21 | 159,900 |
| Aug 6, 2024 | 319.00 | 330.00 | 313.00 | 322.00 | 308.50 | 250,400 |
| Aug 5, 2024 | 333.00 | 341.00 | 293.00 | 293.00 | 280.72 | 457,600 |
| Aug 2, 2024 | 372.00 | 372.00 | 357.00 | 357.00 | 342.04 | 189,400 |
| Aug 1, 2024 | 394.00 | 394.00 | 379.00 | 382.00 | 365.99 | 89,700 |
| Jul 31, 2024 | 388.00 | 395.00 | 386.00 | 395.00 | 378.44 | 69,900 |
| Jul 30, 2024 | 395.00 | 395.00 | 387.00 | 389.00 | 372.69 | 226,100 |
| Jul 29, 2024 | 394.00 | 396.00 | 389.00 | 394.00 | 377.49 | 49,700 |
| Jul 26, 2024 | 388.00 | 388.00 | 381.00 | 388.00 | 371.74 | 82,300 |
| Jul 25, 2024 | 391.00 | 391.00 | 384.00 | 384.00 | 367.90 | 164,400 |
| Jul 24, 2024 | 399.00 | 399.00 | 393.00 | 393.00 | 376.53 | 152,500 |
| Jul 23, 2024 | 405.00 | 405.00 | 397.00 | 400.00 | 383.23 | 122,100 |
| Jul 22, 2024 | 408.00 | 408.00 | 398.00 | 398.00 | 381.32 | 125,100 |
| Jul 19, 2024 | 404.00 | 406.00 | 402.00 | 406.00 | 388.98 | 79,500 |
| Jul 18, 2024 | 404.00 | 407.00 | 403.00 | 405.00 | 388.02 | 62,300 |
| Jul 17, 2024 | 405.00 | 410.00 | 405.00 | 407.00 | 389.94 | 79,800 |
| Jul 16, 2024 | 406.00 | 408.00 | 403.00 | 403.00 | 386.11 | 64,400 |
| Jul 12, 2024 | 399.00 | 406.00 | 398.00 | 403.00 | 386.11 | 83,700 |
| Jul 11, 2024 | 405.00 | 405.00 | 400.00 | 402.00 | 385.15 | 77,600 |
| Jul 10, 2024 | 405.00 | 405.00 | 397.00 | 398.00 | 381.32 | 109,300 |
| Jul 9, 2024 | 407.00 | 407.00 | 398.00 | 401.00 | 384.19 | 213,900 |
| Jul 8, 2024 | 414.00 | 414.00 | 407.00 | 407.00 | 389.94 | 96,200 |
| Jul 5, 2024 | 419.00 | 419.00 | 412.00 | 412.00 | 394.73 | 63,300 |
| Jul 4, 2024 | 411.00 | 419.00 | 411.00 | 419.00 | 401.44 | 70,000 |
| Jul 3, 2024 | 416.00 | 416.00 | 410.00 | 410.00 | 392.81 | 88,100 |
| Jul 2, 2024 | 413.00 | 415.00 | 410.00 | 414.00 | 396.65 | 94,800 |
| Jul 1, 2024 | 413.00 | 416.00 | 412.00 | 415.00 | 397.61 | 63,600 |
| Jun 28, 2024 | 410.00 | 413.00 | 407.00 | 413.00 | 395.69 | 89,200 |
| Jun 27, 2024 | 408.00 | 410.00 | 406.00 | 408.00 | 390.90 | 31,100 |
| Jun 26, 2024 | 408.00 | 409.00 | 405.00 | 408.00 | 390.90 | 34,500 |
| Jun 25, 2024 | 403.00 | 408.00 | 402.00 | 407.00 | 389.94 | 95,900 |
| Jun 24, 2024 | 404.00 | 404.00 | 400.00 | 402.00 | 385.15 | 44,300 |
| Jun 21, 2024 | 408.00 | 408.00 | 404.00 | 404.00 | 387.07 | 114,000 |
| Jun 20, 2024 | 404.00 | 406.00 | 399.00 | 406.00 | 388.98 | 79,600 |
| Jun 19, 2024 | 401.00 | 404.00 | 401.00 | 403.00 | 386.11 | 32,500 |
| Jun 18, 2024 | 398.00 | 403.00 | 398.00 | 399.00 | 382.28 | 46,200 |
| Jun 17, 2024 | 403.00 | 403.00 | 394.00 | 397.00 | 380.36 | 85,200 |
| Jun 14, 2024 | 397.00 | 406.00 | 397.00 | 406.00 | 388.98 | 33,700 |
| Jun 13, 2024 | 404.00 | 404.00 | 399.00 | 400.00 | 383.23 | 41,800 |
| Jun 12, 2024 | 410.00 | 410.00 | 403.00 | 403.00 | 386.11 | 30,600 |
| Jun 11, 2024 | 410.00 | 412.00 | 408.00 | 408.00 | 390.90 | 46,700 |
| Jun 10, 2024 | 403.00 | 409.00 | 402.00 | 408.00 | 390.90 | 48,900 |
| Jun 7, 2024 | 400.00 | 402.00 | 398.00 | 402.00 | 385.15 | 47,400 |
| Jun 6, 2024 | 400.00 | 403.00 | 397.00 | 402.00 | 385.15 | 67,000 |
| Jun 5, 2024 | 403.00 | 404.00 | 398.00 | 399.00 | 382.28 | 50,700 |
| Jun 4, 2024 | 410.00 | 410.00 | 404.00 | 405.00 | 388.02 | 34,800 |
| Jun 3, 2024 | 409.00 | 413.00 | 405.00 | 409.00 | 391.86 | 65,600 |
| May 31, 2024 | 397.00 | 406.00 | 396.00 | 404.00 | 387.07 | 35,300 |
| May 30, 2024 | 399.00 | 399.00 | 393.00 | 396.00 | 379.40 | 85,600 |
| May 29, 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 383.23 | 79,500 |
| May 28, 2024 | 404.00 | 408.00 | 404.00 | 405.00 | 388.02 | 33,900 |
| May 27, 2024 | 408.00 | 408.00 | 402.00 | 404.00 | 387.07 | 45,900 |
| May 24, 2024 | 402.00 | 406.00 | 399.00 | 403.00 | 386.11 | 78,500 |
| May 23, 2024 | 407.00 | 407.00 | 401.00 | 405.00 | 388.02 | 84,300 |
| May 22, 2024 | 417.00 | 417.00 | 407.00 | 408.00 | 390.90 | 79,400 |
| May 21, 2024 | 423.00 | 424.00 | 413.00 | 414.00 | 396.65 | 119,400 |
| May 20, 2024 | 418.00 | 424.00 | 418.00 | 421.00 | 403.35 | 65,600 |
| May 17, 2024 | 418.00 | 421.00 | 416.00 | 419.00 | 401.44 | 42,900 |
| May 16, 2024 | 428.00 | 428.00 | 415.00 | 418.00 | 400.48 | 138,200 |
| May 15, 2024 | 429.00 | 435.00 | 427.00 | 427.00 | 409.10 | 80,700 |
| May 14, 2024 | 430.00 | 431.00 | 426.00 | 429.00 | 411.02 | 109,900 |
| May 13, 2024 | 434.00 | 437.00 | 429.00 | 432.00 | 413.89 | 169,300 |
| May 10, 2024 | 435.00 | 435.00 | 424.00 | 429.00 | 411.02 | 91,500 |
| May 9, 2024 | 431.00 | 435.00 | 427.00 | 433.00 | 414.85 | 75,900 |
| May 8, 2024 | 433.00 | 433.00 | 428.00 | 428.00 | 410.06 | 78,200 |
| May 7, 2024 | 436.00 | 436.00 | 431.00 | 432.00 | 413.89 | 78,100 |
| May 2, 2024 | 432.00 | 432.00 | 428.00 | 431.00 | 412.93 | 34,100 |
| May 1, 2024 | 432.00 | 433.00 | 428.00 | 432.00 | 413.89 | 53,200 |
| Apr 30, 2024 | 430.00 | 435.00 | 425.00 | 432.00 | 413.89 | 81,600 |
| Apr 26, 2024 | 432.00 | 432.00 | 421.00 | 427.00 | 409.10 | 367,800 |
| Apr 25, 2024 | 433.00 | 434.00 | 431.00 | 431.00 | 412.93 | 71,100 |
| Apr 24, 2024 | 434.00 | 436.00 | 433.00 | 436.00 | 417.72 | 60,900 |
| Apr 23, 2024 | 437.00 | 437.00 | 432.00 | 436.00 | 417.72 | 63,500 |
| Apr 22, 2024 | 430.00 | 436.00 | 429.00 | 431.00 | 412.93 | 109,100 |
| Apr 19, 2024 | 436.00 | 438.00 | 424.00 | 427.00 | 409.10 | 201,900 |
| Apr 18, 2024 | 431.00 | 442.00 | 430.00 | 439.00 | 420.60 | 104,400 |
| Apr 17, 2024 | 439.00 | 440.00 | 431.00 | 433.00 | 414.85 | 90,900 |
| Apr 16, 2024 | 450.00 | 450.00 | 438.00 | 438.00 | 419.64 | 167,200 |
| Apr 15, 2024 | 454.00 | 454.00 | 448.00 | 454.00 | 434.97 | 69,400 |
| Apr 12, 2024 | 458.00 | 459.00 | 455.00 | 458.00 | 438.80 | 39,900 |
| Apr 11, 2024 | 456.00 | 457.00 | 452.00 | 457.00 | 437.84 | 59,700 |
| Apr 10, 2024 | 452.00 | 459.00 | 452.00 | 458.00 | 438.80 | 58,500 |
| Apr 9, 2024 | 448.00 | 456.00 | 448.00 | 454.00 | 434.97 | 82,800 |
| Apr 8, 2024 | 453.00 | 455.00 | 446.00 | 449.00 | 430.18 | 110,900 |
| Apr 5, 2024 | 453.00 | 454.00 | 448.00 | 451.00 | 432.10 | 124,200 |
| Apr 4, 2024 | 461.00 | 464.00 | 458.00 | 458.00 | 438.80 | 85,300 |