732.00
-14.00
(-1.88%)
At close: 3:45:01 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 753.00 | 753.00 | 731.00 | 732.00 | 732.00 | 15,800 |
| Jan 14, 2025 | 754.00 | 754.00 | 725.00 | 746.00 | 746.00 | 20,600 |
| Jan 10, 2025 | 735.00 | 759.00 | 735.00 | 749.00 | 749.00 | 19,600 |
| Jan 9, 2025 | 738.00 | 738.00 | 720.00 | 734.00 | 734.00 | 15,100 |
| Jan 8, 2025 | 730.00 | 749.00 | 730.00 | 738.00 | 738.00 | 37,900 |
| Jan 7, 2025 | 727.00 | 736.00 | 727.00 | 729.00 | 729.00 | 63,800 |
| Jan 6, 2025 | 718.00 | 733.00 | 713.00 | 725.00 | 725.00 | 27,200 |
| Dec 30, 2024 | 709.00 | 712.00 | 706.00 | 710.00 | 710.00 | 13,200 |
| Dec 27, 2024 | 723.00 | 723.00 | 705.00 | 705.00 | 705.00 | 20,200 |
| Dec 26, 2024 | 706.00 | 713.00 | 702.00 | 705.00 | 705.00 | 17,700 |
| Dec 25, 2024 | 717.00 | 717.00 | 705.00 | 712.00 | 712.00 | 10,900 |
| Dec 24, 2024 | 720.00 | 720.00 | 704.00 | 710.00 | 710.00 | 21,100 |
| Dec 23, 2024 | 716.00 | 718.00 | 702.00 | 718.00 | 718.00 | 9,900 |
| Dec 20, 2024 | 724.00 | 725.00 | 715.00 | 716.00 | 716.00 | 8,900 |
| Dec 19, 2024 | 722.00 | 722.00 | 708.00 | 722.00 | 722.00 | 8,600 |
| Dec 18, 2024 | 720.00 | 723.00 | 718.00 | 722.00 | 722.00 | 12,700 |
| Dec 17, 2024 | 720.00 | 721.00 | 716.00 | 720.00 | 720.00 | 12,900 |
| Dec 16, 2024 | 713.00 | 713.00 | 708.00 | 712.00 | 712.00 | 12,200 |
| Dec 13, 2024 | 726.00 | 726.00 | 702.00 | 709.00 | 709.00 | 12,900 |
| Dec 12, 2024 | 698.00 | 708.00 | 695.00 | 707.00 | 707.00 | 20,600 |
| Dec 11, 2024 | 696.00 | 700.00 | 695.00 | 695.00 | 695.00 | 11,500 |
| Dec 10, 2024 | 700.00 | 701.00 | 698.00 | 698.00 | 698.00 | 6,400 |
| Dec 9, 2024 | 704.00 | 704.00 | 698.00 | 698.00 | 698.00 | 9,600 |
| Dec 6, 2024 | 701.00 | 711.00 | 700.00 | 704.00 | 704.00 | 12,200 |
| Dec 5, 2024 | 717.00 | 717.00 | 701.00 | 701.00 | 701.00 | 61,300 |
| Dec 4, 2024 | 700.00 | 715.00 | 698.00 | 703.00 | 703.00 | 9,500 |
| Dec 3, 2024 | 706.00 | 710.00 | 703.00 | 703.00 | 703.00 | 7,200 |
| Dec 2, 2024 | 713.00 | 713.00 | 703.00 | 706.00 | 706.00 | 8,300 |
| Nov 29, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 7,900 |
| Nov 28, 2024 | 704.00 | 711.00 | 701.00 | 709.00 | 709.00 | 10,200 |
| Nov 27, 2024 | 716.00 | 721.00 | 706.00 | 706.00 | 706.00 | 12,600 |
| Nov 26, 2024 | 725.00 | 726.00 | 720.00 | 721.00 | 721.00 | 9,000 |
| Nov 25, 2024 | 730.00 | 730.00 | 713.00 | 724.00 | 724.00 | 11,600 |
| Nov 22, 2024 | 728.00 | 729.00 | 727.00 | 728.00 | 728.00 | 7,500 |
| Nov 21, 2024 | 729.00 | 730.00 | 727.00 | 728.00 | 728.00 | 3,200 |
| Nov 20, 2024 | 728.00 | 733.00 | 728.00 | 730.00 | 730.00 | 12,200 |
| Nov 19, 2024 | 721.00 | 728.00 | 716.00 | 728.00 | 728.00 | 12,000 |
| Nov 18, 2024 | 715.00 | 721.00 | 691.00 | 721.00 | 721.00 | 19,300 |
| Nov 15, 2024 | 721.00 | 723.00 | 717.00 | 722.00 | 722.00 | 16,200 |
| Nov 14, 2024 | 728.00 | 728.00 | 718.00 | 721.00 | 721.00 | 32,400 |
| Nov 13, 2024 | 718.00 | 728.00 | 717.00 | 725.00 | 725.00 | 15,600 |
| Nov 12, 2024 | 756.00 | 756.00 | 717.00 | 721.00 | 721.00 | 68,300 |
| Nov 11, 2024 | 751.00 | 754.00 | 746.00 | 753.00 | 753.00 | 35,300 |
| Nov 8, 2024 | 745.00 | 800.00 | 734.00 | 751.00 | 751.00 | 152,400 |
| Nov 7, 2024 | 740.00 | 750.00 | 727.00 | 738.00 | 738.00 | 17,900 |
| Nov 6, 2024 | 721.00 | 738.00 | 721.00 | 726.00 | 726.00 | 13,100 |
| Nov 5, 2024 | 721.00 | 725.00 | 720.00 | 720.00 | 720.00 | 11,400 |
| Nov 1, 2024 | 720.00 | 734.00 | 716.00 | 720.00 | 720.00 | 22,600 |
| Oct 31, 2024 | 731.00 | 733.00 | 720.00 | 731.00 | 731.00 | 6,800 |
| Oct 30, 2024 | 712.00 | 737.00 | 712.00 | 730.00 | 730.00 | 27,600 |
| Oct 29, 2024 | 723.00 | 723.00 | 708.00 | 710.00 | 710.00 | 11,100 |
| Oct 28, 2024 | 698.00 | 720.00 | 687.00 | 711.00 | 711.00 | 9,300 |
| Oct 25, 2024 | 705.00 | 705.00 | 686.00 | 698.00 | 698.00 | 17,000 |
| Oct 24, 2024 | 691.00 | 707.00 | 672.00 | 707.00 | 707.00 | 18,500 |
| Oct 23, 2024 | 716.00 | 716.00 | 698.00 | 701.00 | 701.00 | 22,000 |
| Oct 22, 2024 | 743.00 | 752.00 | 715.00 | 725.00 | 725.00 | 34,200 |
| Oct 21, 2024 | 749.00 | 750.00 | 743.00 | 743.00 | 743.00 | 13,100 |
| Oct 18, 2024 | 741.00 | 747.00 | 739.00 | 745.00 | 745.00 | 10,500 |
| Oct 17, 2024 | 750.00 | 750.00 | 739.00 | 743.00 | 743.00 | 30,100 |
| Oct 16, 2024 | 734.00 | 750.00 | 730.00 | 750.00 | 750.00 | 33,200 |
| Oct 15, 2024 | 725.00 | 736.00 | 721.00 | 735.00 | 735.00 | 38,600 |
| Oct 11, 2024 | 715.00 | 724.00 | 710.00 | 718.00 | 718.00 | 19,000 |
| Oct 10, 2024 | 717.00 | 718.00 | 706.00 | 714.00 | 714.00 | 10,200 |
| Oct 9, 2024 | 716.00 | 722.00 | 711.00 | 713.00 | 713.00 | 18,100 |
| Oct 8, 2024 | 704.00 | 725.00 | 700.00 | 708.00 | 708.00 | 260,200 |
| Oct 7, 2024 | 686.00 | 690.00 | 679.00 | 689.00 | 689.00 | 15,600 |
| Oct 4, 2024 | 680.00 | 687.00 | 676.00 | 683.00 | 683.00 | 12,300 |
| Oct 3, 2024 | 694.00 | 694.00 | 684.00 | 684.00 | 684.00 | 3,500 |
| Oct 2, 2024 | 674.00 | 700.00 | 674.00 | 684.00 | 684.00 | 11,800 |
| Oct 1, 2024 | 680.00 | 690.00 | 680.00 | 684.00 | 684.00 | 4,500 |
| Sep 30, 2024 | 687.00 | 688.00 | 672.00 | 680.00 | 680.00 | 16,300 |
| Sep 27, 2024 | 696.00 | 696.00 | 686.00 | 691.00 | 691.00 | 17,000 |
| Sep 26, 2024 | 686.00 | 699.00 | 686.00 | 696.00 | 696.00 | 37,800 |
| Sep 25, 2024 | 687.00 | 687.00 | 680.00 | 683.00 | 683.00 | 9,500 |
| Sep 24, 2024 | 687.00 | 688.00 | 679.00 | 680.00 | 680.00 | 10,400 |
| Sep 20, 2024 | 681.00 | 688.00 | 677.00 | 677.00 | 677.00 | 23,700 |
| Sep 19, 2024 | 684.00 | 685.00 | 673.00 | 680.00 | 680.00 | 25,200 |
| Sep 18, 2024 | 686.00 | 686.00 | 670.00 | 672.00 | 672.00 | 6,700 |
| Sep 17, 2024 | 688.00 | 688.00 | 659.00 | 675.00 | 675.00 | 20,500 |
| Sep 13, 2024 | 668.00 | 687.00 | 668.00 | 681.00 | 681.00 | 31,300 |
| Sep 12, 2024 | 674.00 | 678.00 | 667.00 | 678.00 | 678.00 | 10,300 |
| Sep 11, 2024 | 651.00 | 666.00 | 640.00 | 659.00 | 659.00 | 17,500 |
| Sep 10, 2024 | 661.00 | 662.00 | 653.00 | 655.00 | 655.00 | 5,100 |
| Sep 9, 2024 | 633.00 | 651.00 | 625.00 | 650.00 | 650.00 | 13,200 |
| Sep 6, 2024 | 659.00 | 662.00 | 653.00 | 653.00 | 653.00 | 23,100 |
| Sep 5, 2024 | 648.00 | 670.00 | 645.00 | 659.00 | 659.00 | 20,800 |
| Sep 4, 2024 | 661.00 | 676.00 | 657.00 | 658.00 | 658.00 | 46,100 |
| Sep 3, 2024 | 692.00 | 702.00 | 681.00 | 691.00 | 691.00 | 24,700 |
| Sep 2, 2024 | 686.00 | 706.00 | 684.00 | 691.00 | 691.00 | 54,100 |
| Aug 30, 2024 | 680.00 | 685.00 | 672.00 | 681.00 | 681.00 | 19,700 |
| Aug 29, 2024 | 676.00 | 684.00 | 671.00 | 675.00 | 675.00 | 35,200 |
| Aug 28, 2024 | 668.00 | 677.00 | 654.00 | 670.00 | 670.00 | 18,600 |
| Aug 27, 2024 | 662.00 | 690.00 | 661.00 | 677.00 | 677.00 | 100,800 |
| Aug 26, 2024 | 658.00 | 667.00 | 657.00 | 662.00 | 662.00 | 64,400 |
| Aug 23, 2024 | 668.00 | 670.00 | 655.00 | 658.00 | 658.00 | 22,200 |
| Aug 22, 2024 | 671.00 | 684.00 | 661.00 | 665.00 | 665.00 | 33,500 |
| Aug 21, 2024 | 637.00 | 652.00 | 637.00 | 651.00 | 651.00 | 15,700 |
| Aug 20, 2024 | 619.00 | 668.00 | 618.00 | 650.00 | 650.00 | 53,000 |
| Aug 19, 2024 | 618.00 | 620.00 | 603.00 | 606.00 | 606.00 | 17,500 |
| Aug 16, 2024 | 626.00 | 627.00 | 615.00 | 618.00 | 618.00 | 24,400 |
| Aug 15, 2024 | 606.00 | 633.00 | 606.00 | 619.00 | 619.00 | 35,300 |
| Aug 14, 2024 | 615.00 | 617.00 | 600.00 | 606.00 | 606.00 | 22,100 |
| Aug 13, 2024 | 617.00 | 637.00 | 596.00 | 605.00 | 605.00 | 113,900 |
| Aug 9, 2024 | 519.00 | 616.00 | 519.00 | 616.00 | 616.00 | 82,100 |
| Aug 8, 2024 | 514.00 | 527.00 | 514.00 | 516.00 | 516.00 | 10,400 |
| Aug 7, 2024 | 505.00 | 545.00 | 505.00 | 514.00 | 514.00 | 127,900 |
| Aug 6, 2024 | 533.00 | 539.00 | 496.00 | 513.00 | 513.00 | 70,700 |
| Aug 5, 2024 | 582.00 | 595.00 | 519.00 | 519.00 | 519.00 | 73,800 |
| Aug 2, 2024 | 601.00 | 620.00 | 599.00 | 619.00 | 619.00 | 65,600 |
| Aug 1, 2024 | 601.00 | 625.00 | 595.00 | 621.00 | 621.00 | 64,400 |
| Jul 31, 2024 | 610.00 | 621.00 | 609.00 | 619.00 | 619.00 | 10,900 |
| Jul 30, 2024 | 610.00 | 614.00 | 610.00 | 612.00 | 612.00 | 5,400 |
| Jul 29, 2024 | 608.00 | 615.00 | 608.00 | 613.00 | 613.00 | 35,700 |
| Jul 26, 2024 | 622.00 | 622.00 | 609.00 | 611.00 | 611.00 | 19,800 |
| Jul 25, 2024 | 616.00 | 625.00 | 611.00 | 624.00 | 624.00 | 17,900 |
| Jul 24, 2024 | 620.00 | 623.00 | 618.00 | 618.00 | 618.00 | 6,700 |
| Jul 23, 2024 | 622.00 | 627.00 | 618.00 | 622.00 | 622.00 | 8,200 |
| Jul 22, 2024 | 625.00 | 625.00 | 615.00 | 622.00 | 622.00 | 22,300 |
| Jul 19, 2024 | 627.00 | 633.00 | 625.00 | 630.00 | 630.00 | 22,100 |
| Jul 18, 2024 | 631.00 | 634.00 | 625.00 | 634.00 | 634.00 | 24,200 |
| Jul 17, 2024 | 622.00 | 634.00 | 621.00 | 630.00 | 630.00 | 26,600 |
| Jul 16, 2024 | 626.00 | 626.00 | 618.00 | 621.00 | 621.00 | 9,500 |
| Jul 12, 2024 | 621.00 | 625.00 | 618.00 | 618.00 | 618.00 | 15,600 |
| Jul 11, 2024 | 626.00 | 628.00 | 617.00 | 620.00 | 620.00 | 10,700 |
| Jul 10, 2024 | 631.00 | 632.00 | 617.00 | 620.00 | 620.00 | 13,500 |
| Jul 9, 2024 | 634.00 | 635.00 | 630.00 | 631.00 | 631.00 | 31,800 |
| Jul 8, 2024 | 640.00 | 640.00 | 631.00 | 634.00 | 634.00 | 14,900 |
| Jul 5, 2024 | 639.00 | 639.00 | 633.00 | 634.00 | 634.00 | 11,700 |
| Jul 4, 2024 | 639.00 | 640.00 | 632.00 | 637.00 | 637.00 | 12,100 |
| Jul 3, 2024 | 636.00 | 639.00 | 628.00 | 639.00 | 639.00 | 13,100 |
| Jul 2, 2024 | 625.00 | 639.00 | 625.00 | 635.00 | 635.00 | 73,100 |
| Jul 1, 2024 | 630.00 | 630.00 | 616.00 | 628.00 | 628.00 | 28,900 |
| Jun 28, 2024 | 627.00 | 631.00 | 615.00 | 628.00 | 628.00 | 25,700 |
| Jun 27, 2024 | 626.00 | 633.00 | 624.00 | 627.00 | 627.00 | 8,000 |
| Jun 26, 2024 | 629.00 | 631.00 | 622.00 | 629.00 | 629.00 | 10,000 |
| Jun 25, 2024 | 627.00 | 634.00 | 615.00 | 629.00 | 629.00 | 18,400 |
| Jun 24, 2024 | 614.00 | 643.00 | 613.00 | 627.00 | 627.00 | 38,600 |
| Jun 21, 2024 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | 13,300 |
| Jun 20, 2024 | 610.00 | 620.00 | 610.00 | 614.00 | 614.00 | 21,200 |
| Jun 19, 2024 | 616.00 | 648.00 | 611.00 | 615.00 | 615.00 | 76,500 |
| Jun 18, 2024 | 637.00 | 641.00 | 611.00 | 614.00 | 614.00 | 73,000 |
| Jun 17, 2024 | 633.00 | 642.00 | 623.00 | 631.00 | 631.00 | 37,300 |
| Jun 14, 2024 | 630.00 | 642.00 | 630.00 | 636.00 | 636.00 | 27,200 |
| Jun 13, 2024 | 656.00 | 658.00 | 638.00 | 644.00 | 644.00 | 34,700 |
| Jun 12, 2024 | 660.00 | 663.00 | 656.00 | 657.00 | 657.00 | 17,600 |
| Jun 11, 2024 | 663.00 | 665.00 | 659.00 | 662.00 | 662.00 | 13,000 |
| Jun 10, 2024 | 661.00 | 673.00 | 661.00 | 663.00 | 663.00 | 11,300 |
| Jun 7, 2024 | 660.00 | 671.00 | 659.00 | 661.00 | 661.00 | 26,500 |
| Jun 6, 2024 | 677.00 | 677.00 | 665.00 | 670.00 | 670.00 | 10,000 |
| Jun 5, 2024 | 663.00 | 671.00 | 663.00 | 671.00 | 671.00 | 6,300 |
| Jun 4, 2024 | 662.00 | 673.00 | 662.00 | 668.00 | 668.00 | 10,700 |
| Jun 3, 2024 | 663.00 | 668.00 | 662.00 | 663.00 | 663.00 | 9,400 |
| May 31, 2024 | 674.00 | 674.00 | 652.00 | 662.00 | 662.00 | 29,300 |
| May 30, 2024 | 666.00 | 675.00 | 664.00 | 668.00 | 668.00 | 41,700 |
| May 29, 2024 | 674.00 | 674.00 | 670.00 | 673.00 | 673.00 | 8,200 |
| May 28, 2024 | 673.00 | 682.00 | 672.00 | 672.00 | 672.00 | 22,800 |
| May 27, 2024 | 670.00 | 673.00 | 659.00 | 671.00 | 671.00 | 13,900 |
| May 24, 2024 | 669.00 | 673.00 | 662.00 | 670.00 | 670.00 | 10,900 |
| May 23, 2024 | 675.00 | 676.00 | 669.00 | 670.00 | 670.00 | 17,000 |
| May 22, 2024 | 675.00 | 679.00 | 673.00 | 679.00 | 679.00 | 11,100 |
| May 21, 2024 | 682.00 | 683.00 | 672.00 | 674.00 | 674.00 | 32,300 |
| May 20, 2024 | 677.00 | 696.00 | 674.00 | 674.00 | 674.00 | 140,400 |
| May 17, 2024 | 688.00 | 690.00 | 669.00 | 672.00 | 672.00 | 183,800 |
| May 16, 2024 | 736.00 | 736.00 | 670.00 | 687.00 | 687.00 | 123,200 |
| May 15, 2024 | 718.00 | 739.00 | 707.00 | 739.00 | 739.00 | 36,300 |
| May 14, 2024 | 696.00 | 716.00 | 696.00 | 716.00 | 716.00 | 29,100 |
| May 13, 2024 | 724.00 | 726.00 | 705.00 | 717.00 | 717.00 | 25,300 |
| May 10, 2024 | 735.00 | 735.00 | 711.00 | 722.00 | 722.00 | 13,900 |
| May 9, 2024 | 732.00 | 735.00 | 705.00 | 722.00 | 722.00 | 20,200 |
| May 8, 2024 | 745.00 | 745.00 | 725.00 | 732.00 | 732.00 | 72,100 |
| May 7, 2024 | 722.00 | 762.00 | 715.00 | 739.00 | 739.00 | 88,200 |
| May 2, 2024 | 706.00 | 721.00 | 706.00 | 713.00 | 713.00 | 24,700 |
| May 1, 2024 | 712.00 | 715.00 | 696.00 | 696.00 | 696.00 | 21,900 |
| Apr 30, 2024 | 678.00 | 732.00 | 673.00 | 712.00 | 712.00 | 47,600 |
| Apr 26, 2024 | 670.00 | 677.00 | 655.00 | 669.00 | 669.00 | 8,400 |
| Apr 25, 2024 | 663.00 | 672.00 | 661.00 | 669.00 | 669.00 | 13,300 |
| Apr 24, 2024 | 658.00 | 680.00 | 656.00 | 670.00 | 670.00 | 48,800 |
| Apr 23, 2024 | 671.00 | 671.00 | 656.00 | 668.00 | 668.00 | 23,500 |
| Apr 22, 2024 | 658.00 | 678.00 | 650.00 | 673.00 | 673.00 | 22,800 |
| Apr 19, 2024 | 666.00 | 669.00 | 635.00 | 655.00 | 655.00 | 72,800 |
| Apr 18, 2024 | 663.00 | 681.00 | 660.00 | 676.00 | 676.00 | 14,200 |
| Apr 17, 2024 | 658.00 | 666.00 | 651.00 | 663.00 | 663.00 | 15,800 |
| Apr 16, 2024 | 671.00 | 671.00 | 653.00 | 662.00 | 662.00 | 22,200 |
| Apr 15, 2024 | 673.00 | 678.00 | 670.00 | 676.00 | 676.00 | 20,100 |
| Apr 12, 2024 | 694.00 | 697.00 | 677.00 | 683.00 | 683.00 | 28,000 |
| Apr 11, 2024 | 689.00 | 700.00 | 687.00 | 696.00 | 696.00 | 17,400 |
| Apr 10, 2024 | 700.00 | 709.00 | 700.00 | 700.00 | 700.00 | 8,300 |
| Apr 9, 2024 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 24,000 |
| Apr 8, 2024 | 687.00 | 698.00 | 685.00 | 689.00 | 689.00 | 26,500 |
| Apr 5, 2024 | 682.00 | 687.00 | 668.00 | 687.00 | 687.00 | 48,200 |
| Apr 4, 2024 | 708.00 | 708.00 | 692.00 | 692.00 | 692.00 | 18,300 |
| Apr 3, 2024 | 703.00 | 713.00 | 697.00 | 702.00 | 702.00 | 33,500 |
| Apr 2, 2024 | 727.00 | 727.00 | 707.00 | 712.00 | 712.00 | 47,300 |
| Apr 1, 2024 | 740.00 | 746.00 | 720.00 | 727.00 | 727.00 | 66,800 |
| Mar 29, 2024 | 739.00 | 742.00 | 733.00 | 739.00 | 739.00 | 8,700 |
| Mar 28, 2024 | 2.50 Dividend | |||||
| Mar 28, 2024 | 738.00 | 746.00 | 733.00 | 735.00 | 735.00 | 17,700 |
| Mar 27, 2024 | 745.00 | 753.00 | 740.00 | 740.00 | 737.50 | 20,400 |
| Mar 26, 2024 | 750.00 | 760.00 | 737.00 | 745.00 | 742.48 | 36,400 |
| Mar 25, 2024 | 764.00 | 764.00 | 746.00 | 751.00 | 748.46 | 37,800 |
| Mar 22, 2024 | 780.00 | 780.00 | 763.00 | 771.00 | 768.40 | 35,900 |
| Mar 21, 2024 | 781.00 | 782.00 | 763.00 | 782.00 | 779.36 | 54,000 |
| Mar 19, 2024 | 766.00 | 770.00 | 755.00 | 770.00 | 767.40 | 52,800 |
| Mar 18, 2024 | 745.00 | 797.00 | 742.00 | 777.00 | 774.38 | 182,800 |
| Mar 15, 2024 | 745.00 | 754.00 | 744.00 | 745.00 | 742.48 | 39,700 |
| Mar 14, 2024 | 745.00 | 751.00 | 740.00 | 749.00 | 746.47 | 14,500 |
| Mar 13, 2024 | 757.00 | 757.00 | 739.00 | 745.00 | 742.48 | 27,900 |
| Mar 12, 2024 | 745.00 | 767.00 | 734.00 | 761.00 | 758.43 | 56,800 |
| Mar 11, 2024 | 769.00 | 772.00 | 730.00 | 744.00 | 741.49 | 120,800 |
| Mar 8, 2024 | 761.00 | 801.00 | 743.00 | 799.00 | 796.30 | 123,700 |
| Mar 7, 2024 | 788.00 | 788.00 | 764.00 | 769.00 | 766.40 | 44,100 |
| Mar 6, 2024 | 779.00 | 788.00 | 778.00 | 788.00 | 785.34 | 20,000 |
| Mar 5, 2024 | 777.00 | 787.00 | 763.00 | 786.00 | 783.34 | 55,500 |
| Mar 4, 2024 | 788.00 | 793.00 | 775.00 | 780.00 | 777.36 | 111,800 |
| Mar 1, 2024 | 800.00 | 806.00 | 779.00 | 786.00 | 783.34 | 72,000 |
| Feb 29, 2024 | 800.00 | 820.00 | 790.00 | 810.00 | 807.26 | 153,500 |
| Feb 28, 2024 | 772.00 | 773.00 | 758.00 | 759.00 | 756.44 | 69,500 |
| Feb 27, 2024 | 773.00 | 774.00 | 750.00 | 757.00 | 754.44 | 79,100 |
| Feb 26, 2024 | 771.00 | 788.00 | 764.00 | 779.00 | 776.37 | 43,300 |
| Feb 22, 2024 | 805.00 | 805.00 | 770.00 | 775.00 | 772.38 | 109,000 |
| Feb 21, 2024 | 792.00 | 793.00 | 774.00 | 790.00 | 787.33 | 44,800 |
| Feb 20, 2024 | 820.00 | 827.00 | 798.00 | 798.00 | 795.30 | 73,700 |
| Feb 19, 2024 | 759.00 | 814.00 | 752.00 | 812.00 | 809.26 | 181,300 |
| Feb 16, 2024 | 748.00 | 771.00 | 748.00 | 766.00 | 763.41 | 72,000 |
| Feb 15, 2024 | 779.00 | 785.00 | 738.00 | 743.00 | 740.49 | 133,400 |
| Feb 14, 2024 | 804.00 | 804.00 | 752.00 | 774.00 | 771.39 | 204,700 |
| Feb 13, 2024 | 831.00 | 831.00 | 784.00 | 803.00 | 800.29 | 192,500 |
| Feb 9, 2024 | 874.00 | 881.00 | 866.00 | 875.00 | 872.04 | 84,700 |
| Feb 8, 2024 | 849.00 | 875.00 | 825.00 | 872.00 | 869.05 | 94,100 |
| Feb 7, 2024 | 848.00 | 857.00 | 837.00 | 842.00 | 839.16 | 80,600 |
| Feb 6, 2024 | 874.00 | 876.00 | 860.00 | 860.00 | 857.09 | 31,500 |
| Feb 5, 2024 | 880.00 | 900.00 | 856.00 | 877.00 | 874.04 | 156,000 |
| Feb 2, 2024 | 874.00 | 875.00 | 856.00 | 870.00 | 867.06 | 50,000 |
| Feb 1, 2024 | 868.00 | 880.00 | 864.00 | 874.00 | 871.05 | 63,900 |
| Jan 31, 2024 | 874.00 | 880.00 | 858.00 | 880.00 | 877.03 | 46,600 |
| Jan 30, 2024 | 861.00 | 882.00 | 852.00 | 876.00 | 873.04 | 59,200 |
| Jan 29, 2024 | 870.00 | 879.00 | 855.00 | 863.00 | 860.08 | 99,800 |
| Jan 26, 2024 | 867.00 | 883.00 | 850.00 | 863.00 | 860.08 | 91,800 |
| Jan 25, 2024 | 856.00 | 874.00 | 842.00 | 864.00 | 861.08 | 117,800 |
| Jan 24, 2024 | 895.00 | 895.00 | 855.00 | 855.00 | 852.11 | 216,200 |
| Jan 23, 2024 | 890.00 | 920.00 | 871.00 | 890.00 | 886.99 | 313,900 |
| Jan 22, 2024 | 937.00 | 937.00 | 885.00 | 900.00 | 896.96 | 1,380,800 |
| Jan 19, 2024 | 785.00 | 789.00 | 776.00 | 788.00 | 785.34 | 21,500 |
| Jan 18, 2024 | 788.00 | 798.00 | 772.00 | 777.00 | 774.38 | 33,300 |
| Jan 17, 2024 | 807.00 | 807.00 | 775.00 | 778.00 | 775.37 | 61,400 |
| Jan 16, 2024 | 819.00 | 819.00 | 792.00 | 800.00 | 797.30 | 54,300 |
| Jan 15, 2024 | 777.00 | 803.00 | 777.00 | 800.00 | 797.30 | 18,200 |