Unlock stock picks and a broker-level newsfeed that powers Wall Street.
227.00
-17.00
(-6.97%)
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 | 237.00 | 239.00 | 221.00 | 227.00 | 227.00 | 284,600 |
| Apr 3, 2025 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 194,100 |
| Apr 2, 2025 | 263.00 | 263.00 | 253.00 | 254.00 | 254.00 | 151,300 |
| Apr 1, 2025 | 273.00 | 273.00 | 257.00 | 259.00 | 259.00 | 294,700 |
| Mar 31, 2025 | 276.00 | 279.00 | 262.00 | 271.00 | 271.00 | 209,600 |
| Mar 28, 2025 | 286.00 | 286.00 | 279.00 | 280.00 | 280.00 | 138,000 |
| Mar 27, 2025 | 285.00 | 287.00 | 282.00 | 286.00 | 286.00 | 88,400 |
| Mar 26, 2025 | 282.00 | 290.00 | 281.00 | 288.00 | 288.00 | 125,700 |
| Mar 25, 2025 | 280.00 | 285.00 | 277.00 | 282.00 | 282.00 | 119,000 |
| Mar 24, 2025 | 281.00 | 282.00 | 277.00 | 280.00 | 280.00 | 122,700 |
| Mar 21, 2025 | 283.00 | 285.00 | 281.00 | 283.00 | 283.00 | 72,000 |
| Mar 19, 2025 | 286.00 | 290.00 | 284.00 | 288.00 | 288.00 | 109,600 |
| Mar 18, 2025 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 211,300 |
| Mar 17, 2025 | 294.00 | 299.00 | 292.00 | 294.00 | 294.00 | 106,800 |
| Mar 14, 2025 | 299.00 | 300.00 | 291.00 | 298.00 | 298.00 | 130,200 |
| Mar 13, 2025 | 305.00 | 309.00 | 302.00 | 302.00 | 302.00 | 101,800 |
| Mar 12, 2025 | 300.00 | 311.00 | 299.00 | 305.00 | 305.00 | 206,800 |
| Mar 11, 2025 | 300.00 | 302.00 | 296.00 | 301.00 | 301.00 | 76,500 |
| Mar 10, 2025 | 301.00 | 306.00 | 298.00 | 304.00 | 304.00 | 66,600 |
| Mar 7, 2025 | 294.00 | 302.00 | 294.00 | 301.00 | 301.00 | 111,400 |
| Mar 6, 2025 | 305.00 | 311.00 | 299.00 | 301.00 | 301.00 | 121,900 |
| Mar 5, 2025 | 304.00 | 306.00 | 294.00 | 305.00 | 305.00 | 112,800 |
| Mar 4, 2025 | 300.00 | 303.00 | 296.00 | 298.00 | 298.00 | 119,600 |
| Mar 3, 2025 | 309.00 | 313.00 | 299.00 | 303.00 | 303.00 | 88,200 |
| Feb 28, 2025 | 308.00 | 313.00 | 300.00 | 309.00 | 309.00 | 223,300 |
| Feb 27, 2025 | 305.00 | 317.00 | 300.00 | 309.00 | 309.00 | 251,900 |
| Feb 26, 2025 | 300.00 | 307.00 | 294.00 | 302.00 | 302.00 | 147,000 |
| Feb 25, 2025 | 298.00 | 303.00 | 291.00 | 297.00 | 297.00 | 231,800 |
| Feb 21, 2025 | 293.00 | 315.00 | 291.00 | 298.00 | 298.00 | 475,000 |
| Feb 20, 2025 | 293.00 | 297.00 | 291.00 | 294.00 | 294.00 | 149,900 |
| Feb 19, 2025 | 282.00 | 292.00 | 282.00 | 291.00 | 291.00 | 189,900 |
| Feb 18, 2025 | 278.00 | 287.00 | 269.00 | 283.00 | 283.00 | 189,800 |
| Feb 17, 2025 | 278.00 | 292.00 | 274.00 | 284.00 | 284.00 | 454,900 |
| Feb 14, 2025 | 277.00 | 277.00 | 267.00 | 273.00 | 273.00 | 230,100 |
| Feb 13, 2025 | 273.00 | 277.00 | 270.00 | 277.00 | 277.00 | 151,000 |
| Feb 12, 2025 | 275.00 | 275.00 | 268.00 | 269.00 | 269.00 | 57,500 |
| Feb 10, 2025 | 273.00 | 276.00 | 272.00 | 274.00 | 274.00 | 60,700 |
| Feb 7, 2025 | 276.00 | 279.00 | 273.00 | 276.00 | 276.00 | 76,600 |
| Feb 6, 2025 | 273.00 | 277.00 | 273.00 | 276.00 | 276.00 | 72,400 |
| Feb 5, 2025 | 270.00 | 273.00 | 268.00 | 273.00 | 273.00 | 78,000 |
| Feb 4, 2025 | 270.00 | 271.00 | 265.00 | 266.00 | 266.00 | 59,100 |
| Feb 3, 2025 | 273.00 | 273.00 | 262.00 | 262.00 | 262.00 | 73,000 |
| Jan 31, 2025 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 44,400 |
| Jan 30, 2025 | 270.00 | 277.00 | 270.00 | 273.00 | 273.00 | 66,600 |
| Jan 29, 2025 | 270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 83,500 |
| Jan 28, 2025 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 68,600 |
| Jan 27, 2025 | 267.00 | 270.00 | 264.00 | 268.00 | 268.00 | 78,200 |
| Jan 24, 2025 | 258.00 | 265.00 | 258.00 | 265.00 | 265.00 | 124,500 |
| Jan 23, 2025 | 263.00 | 263.00 | 254.00 | 256.00 | 256.00 | 116,800 |
| Jan 22, 2025 | 260.00 | 263.00 | 255.00 | 261.00 | 261.00 | 82,800 |
| Jan 21, 2025 | 260.00 | 265.00 | 257.00 | 261.00 | 261.00 | 70,600 |
| Jan 20, 2025 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 72,100 |
| Jan 17, 2025 | 255.00 | 256.00 | 249.00 | 255.00 | 255.00 | 81,300 |
| Jan 16, 2025 | 259.00 | 261.00 | 256.00 | 256.00 | 256.00 | 55,000 |
| Jan 15, 2025 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 116,600 |
| Jan 14, 2025 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | 65,500 |
| Jan 10, 2025 | 259.00 | 262.00 | 258.00 | 258.00 | 258.00 | 50,000 |
| Jan 9, 2025 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | 105,300 |
| Jan 8, 2025 | 262.00 | 266.00 | 261.00 | 264.00 | 264.00 | 86,400 |
| Jan 7, 2025 | 274.00 | 274.00 | 261.00 | 262.00 | 262.00 | 112,700 |
| Jan 6, 2025 | 271.00 | 274.00 | 265.00 | 268.00 | 268.00 | 177,900 |
| Dec 30, 2024 | 263.00 | 277.00 | 263.00 | 268.00 | 268.00 | 192,100 |
| Dec 27, 2024 | 3.00 Dividend | |||||
| Dec 27, 2024 | 263.00 | 264.00 | 257.00 | 258.00 | 258.00 | 251,200 |
| Dec 26, 2024 | 265.00 | 271.00 | 264.00 | 264.00 | 261.00 | 146,900 |
| Dec 25, 2024 | 272.00 | 276.00 | 265.00 | 269.00 | 265.94 | 116,200 |
| Dec 24, 2024 | 272.00 | 272.00 | 268.00 | 268.00 | 264.95 | 182,700 |
| Dec 23, 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 270.89 | 59,700 |
| Dec 20, 2024 | 279.00 | 284.00 | 276.00 | 278.00 | 274.84 | 129,600 |
| Dec 19, 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 272.86 | 123,400 |
| Dec 18, 2024 | 288.00 | 288.00 | 281.00 | 281.00 | 277.81 | 124,600 |
| Dec 17, 2024 | 283.00 | 295.00 | 278.00 | 291.00 | 287.69 | 273,800 |
| Dec 16, 2024 | 285.00 | 288.00 | 281.00 | 281.00 | 277.81 | 141,800 |
| Dec 13, 2024 | 278.00 | 285.00 | 278.00 | 283.00 | 279.78 | 112,500 |
| Dec 12, 2024 | 281.00 | 284.00 | 271.00 | 284.00 | 280.77 | 200,300 |
| Dec 11, 2024 | 265.00 | 281.00 | 265.00 | 281.00 | 277.81 | 337,400 |
| Dec 10, 2024 | 262.00 | 273.00 | 258.00 | 267.00 | 263.97 | 184,200 |
| Dec 9, 2024 | 251.00 | 261.00 | 250.00 | 261.00 | 258.03 | 128,400 |
| Dec 6, 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 247.16 | 80,300 |
| Dec 5, 2024 | 255.00 | 258.00 | 255.00 | 256.00 | 253.09 | 49,100 |
| Dec 4, 2024 | 264.00 | 264.00 | 253.00 | 253.00 | 250.13 | 86,700 |
| Dec 3, 2024 | 263.00 | 264.00 | 260.00 | 260.00 | 257.05 | 79,700 |
| Dec 2, 2024 | 270.00 | 270.00 | 261.00 | 262.00 | 259.02 | 92,200 |
| Nov 29, 2024 | 266.00 | 268.00 | 263.00 | 267.00 | 263.97 | 87,900 |
| Nov 28, 2024 | 265.00 | 268.00 | 262.00 | 268.00 | 264.95 | 146,500 |
| Nov 27, 2024 | 274.00 | 275.00 | 268.00 | 269.00 | 265.94 | 129,300 |
| Nov 26, 2024 | 282.00 | 282.00 | 269.00 | 274.00 | 270.89 | 238,000 |
| Nov 25, 2024 | 280.00 | 284.00 | 277.00 | 282.00 | 278.80 | 178,000 |
| Nov 22, 2024 | 280.00 | 284.00 | 276.00 | 282.00 | 278.80 | 186,200 |
| Nov 21, 2024 | 282.00 | 286.00 | 275.00 | 277.00 | 273.85 | 339,700 |
| Nov 20, 2024 | 281.00 | 287.00 | 276.00 | 285.00 | 281.76 | 405,700 |
| Nov 19, 2024 | 271.00 | 289.00 | 271.00 | 282.00 | 278.80 | 591,100 |
| Nov 18, 2024 | 255.00 | 270.00 | 255.00 | 268.00 | 264.95 | 478,200 |
| Nov 15, 2024 | 245.00 | 262.00 | 244.00 | 261.00 | 258.03 | 941,600 |
| Nov 14, 2024 | 237.00 | 241.00 | 232.00 | 237.00 | 234.31 | 260,300 |
| Nov 13, 2024 | 231.00 | 234.00 | 231.00 | 234.00 | 231.34 | 74,000 |
| Nov 12, 2024 | 233.00 | 237.00 | 233.00 | 233.00 | 230.35 | 95,000 |
| Nov 11, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 229.36 | 56,200 |
| Nov 8, 2024 | 238.00 | 241.00 | 230.00 | 237.00 | 234.31 | 127,800 |
| Nov 7, 2024 | 230.00 | 238.00 | 230.00 | 237.00 | 234.31 | 114,400 |
| Nov 6, 2024 | 232.00 | 235.00 | 228.00 | 230.00 | 227.39 | 156,500 |
| Nov 5, 2024 | 228.00 | 230.00 | 226.00 | 229.00 | 226.40 | 66,600 |
| Nov 1, 2024 | 234.00 | 234.00 | 227.00 | 228.00 | 225.41 | 68,700 |
| Oct 31, 2024 | 233.00 | 236.00 | 230.00 | 234.00 | 231.34 | 113,800 |
| Oct 30, 2024 | 229.00 | 233.00 | 227.00 | 231.00 | 228.38 | 188,200 |
| Oct 29, 2024 | 230.00 | 230.00 | 228.00 | 229.00 | 226.40 | 44,300 |
| Oct 28, 2024 | 224.00 | 232.00 | 223.00 | 230.00 | 227.39 | 116,400 |
| Oct 25, 2024 | 228.00 | 228.00 | 223.00 | 223.00 | 220.47 | 83,600 |
| Oct 24, 2024 | 227.00 | 229.00 | 221.00 | 227.00 | 224.42 | 87,100 |
| Oct 23, 2024 | 234.00 | 234.00 | 226.00 | 227.00 | 224.42 | 99,100 |
| Oct 22, 2024 | 242.00 | 242.00 | 230.00 | 231.00 | 228.38 | 201,300 |
| Oct 21, 2024 | 241.00 | 250.00 | 241.00 | 244.00 | 241.23 | 159,500 |
| Oct 18, 2024 | 245.00 | 248.00 | 241.00 | 241.00 | 238.26 | 240,100 |
| Oct 17, 2024 | 221.00 | 247.00 | 221.00 | 243.00 | 240.24 | 631,600 |
| Oct 16, 2024 | 222.00 | 224.00 | 218.00 | 222.00 | 219.48 | 242,000 |
| Oct 15, 2024 | 227.00 | 231.00 | 223.00 | 225.00 | 222.44 | 160,100 |
| Oct 11, 2024 | 233.00 | 235.00 | 224.00 | 227.00 | 224.42 | 288,800 |
| Oct 10, 2024 | 239.00 | 239.00 | 234.00 | 235.00 | 232.33 | 127,500 |
| Oct 9, 2024 | 243.00 | 244.00 | 238.00 | 238.00 | 235.30 | 149,400 |
| Oct 8, 2024 | 248.00 | 248.00 | 240.00 | 243.00 | 240.24 | 159,900 |
| Oct 7, 2024 | 249.00 | 251.00 | 246.00 | 249.00 | 246.17 | 136,500 |
| Oct 4, 2024 | 253.00 | 254.00 | 246.00 | 248.00 | 245.18 | 149,600 |
| Oct 3, 2024 | 255.00 | 259.00 | 248.00 | 251.00 | 248.15 | 171,000 |
| Oct 2, 2024 | 258.00 | 258.00 | 247.00 | 250.00 | 247.16 | 301,400 |
| Oct 1, 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 255.07 | 83,100 |
| Sep 30, 2024 | 252.00 | 260.00 | 249.00 | 252.00 | 249.14 | 180,200 |
| Sep 27, 2024 | 256.00 | 264.00 | 256.00 | 260.00 | 257.05 | 150,900 |
| Sep 26, 2024 | 260.00 | 263.00 | 257.00 | 262.00 | 259.02 | 165,100 |
| Sep 25, 2024 | 249.00 | 265.00 | 248.00 | 260.00 | 257.05 | 455,600 |
| Sep 24, 2024 | 262.00 | 262.00 | 243.00 | 249.00 | 246.17 | 479,500 |
| Sep 20, 2024 | 252.00 | 262.00 | 252.00 | 261.00 | 258.03 | 971,400 |
| Sep 19, 2024 | 246.00 | 250.00 | 244.00 | 247.00 | 244.19 | 153,800 |
| Sep 18, 2024 | 248.00 | 248.00 | 240.00 | 243.00 | 240.24 | 162,500 |
| Sep 17, 2024 | 247.00 | 251.00 | 240.00 | 243.00 | 240.24 | 220,200 |
| Sep 13, 2024 | 256.00 | 257.00 | 247.00 | 247.00 | 244.19 | 336,600 |
| Sep 12, 2024 | 256.00 | 261.00 | 252.00 | 260.00 | 257.05 | 237,000 |
| Sep 11, 2024 | 256.00 | 260.00 | 246.00 | 248.00 | 245.18 | 367,400 |
| Sep 10, 2024 | 250.00 | 260.00 | 249.00 | 257.00 | 254.08 | 265,700 |
| Sep 9, 2024 | 238.00 | 252.00 | 238.00 | 252.00 | 249.14 | 294,900 |
| Sep 6, 2024 | 249.00 | 253.00 | 246.00 | 249.00 | 246.17 | 170,900 |
| Sep 5, 2024 | 245.00 | 254.00 | 243.00 | 249.00 | 246.17 | 230,800 |
| Sep 4, 2024 | 252.00 | 255.00 | 243.00 | 246.00 | 243.20 | 659,700 |
| Sep 3, 2024 | 247.00 | 262.00 | 246.00 | 260.00 | 257.05 | 484,700 |
| Sep 2, 2024 | 248.00 | 248.00 | 238.00 | 243.00 | 240.24 | 317,800 |
| Aug 30, 2024 | 248.00 | 250.00 | 239.00 | 240.00 | 237.27 | 295,000 |
| Aug 29, 2024 | 229.00 | 241.00 | 229.00 | 240.00 | 237.27 | 438,600 |
| Aug 28, 2024 | 230.00 | 236.00 | 228.00 | 230.00 | 227.39 | 320,900 |
| Aug 27, 2024 | 227.00 | 227.00 | 221.00 | 225.00 | 222.44 | 294,900 |
| Aug 26, 2024 | 218.00 | 231.00 | 215.00 | 230.00 | 227.39 | 363,600 |
| Aug 23, 2024 | 212.00 | 223.00 | 211.00 | 222.00 | 219.48 | 307,900 |
| Aug 22, 2024 | 211.00 | 218.00 | 209.00 | 212.00 | 209.59 | 255,300 |
| Aug 21, 2024 | 208.00 | 212.00 | 208.00 | 210.00 | 207.61 | 175,400 |
| Aug 20, 2024 | 209.00 | 215.00 | 206.00 | 213.00 | 210.58 | 354,100 |
| Aug 19, 2024 | 207.00 | 213.00 | 203.00 | 208.00 | 205.64 | 408,600 |
| Aug 16, 2024 | 203.00 | 211.00 | 202.00 | 209.00 | 206.63 | 465,100 |
| Aug 15, 2024 | 194.00 | 218.00 | 191.00 | 206.00 | 203.66 | 1,131,200 |
| Aug 14, 2024 | 187.00 | 197.00 | 184.00 | 194.00 | 191.80 | 812,000 |
| Aug 13, 2024 | 171.00 | 188.00 | 169.00 | 188.00 | 185.86 | 746,400 |
| Aug 9, 2024 | 173.00 | 174.00 | 168.00 | 173.00 | 171.03 | 377,800 |
| Aug 8, 2024 | 168.00 | 175.00 | 165.00 | 168.00 | 166.09 | 353,700 |
| Aug 7, 2024 | 165.00 | 179.00 | 165.00 | 168.00 | 166.09 | 1,069,500 |
| Aug 6, 2024 | 185.00 | 185.00 | 171.00 | 180.00 | 177.95 | 656,100 |
| Aug 5, 2024 | 172.00 | 180.00 | 154.00 | 156.00 | 154.23 | 1,241,500 |
| Aug 2, 2024 | 206.00 | 209.00 | 190.00 | 191.00 | 188.83 | 941,500 |
| Aug 1, 2024 | 231.00 | 231.00 | 218.00 | 218.00 | 215.52 | 665,800 |
| Jul 31, 2024 | 233.00 | 235.00 | 226.00 | 231.00 | 228.38 | 333,800 |
| Jul 30, 2024 | 233.00 | 240.00 | 226.00 | 237.00 | 234.31 | 696,100 |
| Jul 29, 2024 | 232.00 | 239.00 | 230.00 | 233.00 | 230.35 | 234,900 |
| Jul 26, 2024 | 237.00 | 238.00 | 229.00 | 229.00 | 226.40 | 262,300 |
| Jul 25, 2024 | 236.00 | 238.00 | 233.00 | 235.00 | 232.33 | 166,600 |
| Jul 24, 2024 | 248.00 | 248.00 | 239.00 | 239.00 | 236.28 | 89,100 |
| Jul 23, 2024 | 247.00 | 248.00 | 241.00 | 246.00 | 243.20 | 170,700 |
| Jul 22, 2024 | 249.00 | 255.00 | 245.00 | 248.00 | 245.18 | 158,900 |
| Jul 19, 2024 | 251.00 | 252.00 | 248.00 | 248.00 | 245.18 | 100,200 |
| Jul 18, 2024 | 251.00 | 256.00 | 250.00 | 250.00 | 247.16 | 122,500 |
| Jul 17, 2024 | 248.00 | 251.00 | 246.00 | 251.00 | 248.15 | 117,200 |
| Jul 16, 2024 | 253.00 | 253.00 | 244.00 | 245.00 | 242.22 | 182,900 |
| Jul 12, 2024 | 243.00 | 258.00 | 243.00 | 253.00 | 250.13 | 307,000 |
| Jul 11, 2024 | 249.00 | 249.00 | 244.00 | 248.00 | 245.18 | 61,800 |
| Jul 10, 2024 | 249.00 | 250.00 | 245.00 | 248.00 | 245.18 | 74,400 |
| Jul 9, 2024 | 247.00 | 250.00 | 244.00 | 248.00 | 245.18 | 95,600 |
| Jul 8, 2024 | 246.00 | 249.00 | 245.00 | 247.00 | 244.19 | 95,800 |
| Jul 5, 2024 | 247.00 | 249.00 | 243.00 | 243.00 | 240.24 | 82,300 |
| Jul 4, 2024 | 247.00 | 249.00 | 244.00 | 246.00 | 243.20 | 90,100 |
| Jul 3, 2024 | 246.00 | 247.00 | 242.00 | 245.00 | 242.22 | 120,200 |
| Jul 2, 2024 | 243.00 | 245.00 | 239.00 | 244.00 | 241.23 | 112,200 |
| Jul 1, 2024 | 250.00 | 250.00 | 241.00 | 241.00 | 238.26 | 141,800 |
| Jun 28, 2024 | 250.00 | 252.00 | 246.00 | 247.00 | 244.19 | 84,700 |
| Jun 27, 2024 | 253.00 | 259.00 | 250.00 | 251.00 | 248.15 | 112,800 |
| Jun 26, 2024 | 250.00 | 254.00 | 247.00 | 252.00 | 249.14 | 219,800 |
| Jun 25, 2024 | 241.00 | 250.00 | 240.00 | 250.00 | 247.16 | 239,400 |
| Jun 24, 2024 | 235.00 | 242.00 | 235.00 | 242.00 | 239.25 | 156,300 |
| Jun 21, 2024 | 230.00 | 238.00 | 230.00 | 234.00 | 231.34 | 196,600 |
| Jun 20, 2024 | 230.00 | 230.00 | 227.00 | 230.00 | 227.39 | 152,600 |
| Jun 19, 2024 | 235.00 | 237.00 | 229.00 | 230.00 | 227.39 | 250,600 |
| Jun 18, 2024 | 233.00 | 241.00 | 233.00 | 236.00 | 233.32 | 264,300 |
| Jun 17, 2024 | 231.00 | 234.00 | 227.00 | 231.00 | 228.38 | 233,400 |
| Jun 14, 2024 | 224.00 | 237.00 | 224.00 | 234.00 | 231.34 | 276,000 |
| Jun 13, 2024 | 233.00 | 237.00 | 227.00 | 228.00 | 225.41 | 253,900 |
| Jun 12, 2024 | 237.00 | 239.00 | 233.00 | 233.00 | 230.35 | 137,000 |
| Jun 11, 2024 | 235.00 | 236.00 | 232.00 | 235.00 | 232.33 | 95,200 |
| Jun 10, 2024 | 234.00 | 238.00 | 233.00 | 236.00 | 233.32 | 65,800 |
| Jun 7, 2024 | 233.00 | 237.00 | 233.00 | 235.00 | 232.33 | 96,800 |
| Jun 6, 2024 | 240.00 | 240.00 | 231.00 | 233.00 | 230.35 | 355,400 |
| Jun 5, 2024 | 246.00 | 246.00 | 238.00 | 241.00 | 238.26 | 161,400 |
| Jun 4, 2024 | 240.00 | 247.00 | 240.00 | 246.00 | 243.20 | 140,300 |
| Jun 3, 2024 | 242.00 | 244.00 | 239.00 | 241.00 | 238.26 | 123,800 |
| May 31, 2024 | 232.00 | 244.00 | 231.00 | 242.00 | 239.25 | 232,100 |
| May 30, 2024 | 230.00 | 232.00 | 224.00 | 232.00 | 229.36 | 250,400 |
| May 29, 2024 | 237.00 | 239.00 | 232.00 | 232.00 | 229.36 | 175,700 |
| May 28, 2024 | 235.00 | 241.00 | 235.00 | 236.00 | 233.32 | 117,000 |
| May 27, 2024 | 235.00 | 239.00 | 232.00 | 236.00 | 233.32 | 186,800 |
| May 24, 2024 | 233.00 | 240.00 | 232.00 | 235.00 | 232.33 | 282,000 |
| May 23, 2024 | 243.00 | 244.00 | 237.00 | 237.00 | 234.31 | 259,600 |
| May 22, 2024 | 253.00 | 255.00 | 239.00 | 240.00 | 237.27 | 516,700 |
| May 21, 2024 | 260.00 | 263.00 | 255.00 | 255.00 | 252.10 | 314,000 |
| May 20, 2024 | 242.00 | 263.00 | 237.00 | 263.00 | 260.01 | 722,500 |
| May 17, 2024 | 250.00 | 261.00 | 240.00 | 242.00 | 239.25 | 590,200 |
| May 16, 2024 | 255.00 | 265.00 | 239.00 | 250.00 | 247.16 | 885,100 |
| May 15, 2024 | 245.00 | 251.00 | 240.00 | 242.00 | 239.25 | 346,300 |
| May 14, 2024 | 246.00 | 256.00 | 243.00 | 251.00 | 248.15 | 629,600 |
| May 13, 2024 | 240.00 | 241.00 | 235.00 | 238.00 | 235.30 | 370,800 |
| May 10, 2024 | 244.00 | 244.00 | 237.00 | 240.00 | 237.27 | 490,700 |
| May 9, 2024 | 241.00 | 242.00 | 232.00 | 237.00 | 234.31 | 511,700 |
| May 8, 2024 | 245.00 | 247.00 | 236.00 | 236.00 | 233.32 | 382,700 |
| May 7, 2024 | 241.00 | 249.00 | 238.00 | 245.00 | 242.22 | 358,100 |
| May 2, 2024 | 251.00 | 263.00 | 237.00 | 239.00 | 236.28 | 579,200 |
| May 1, 2024 | 261.00 | 267.00 | 234.00 | 243.00 | 240.24 | 1,727,900 |
| Apr 30, 2024 | 258.00 | 265.00 | 254.00 | 260.00 | 257.05 | 294,600 |
| Apr 26, 2024 | 251.00 | 255.00 | 244.00 | 253.00 | 250.13 | 358,200 |
| Apr 25, 2024 | 250.00 | 254.00 | 243.00 | 243.00 | 240.24 | 340,700 |
| Apr 24, 2024 | 250.00 | 253.00 | 244.00 | 248.00 | 245.18 | 255,700 |
| Apr 23, 2024 | 254.00 | 254.00 | 245.00 | 250.00 | 247.16 | 334,000 |
| Apr 22, 2024 | 257.00 | 261.00 | 246.00 | 250.00 | 247.16 | 328,800 |
| Apr 19, 2024 | 262.00 | 262.00 | 247.00 | 249.00 | 246.17 | 497,200 |
| Apr 18, 2024 | 257.00 | 273.00 | 257.00 | 267.00 | 263.97 | 379,500 |
| Apr 17, 2024 | 259.00 | 262.00 | 253.00 | 256.00 | 253.09 | 255,300 |
| Apr 16, 2024 | 255.00 | 260.00 | 252.00 | 255.00 | 252.10 | 349,600 |
| Apr 15, 2024 | 258.00 | 263.00 | 255.00 | 258.00 | 255.07 | 298,200 |
| Apr 12, 2024 | 265.00 | 270.00 | 259.00 | 261.00 | 258.03 | 368,600 |
| Apr 11, 2024 | 263.00 | 271.00 | 256.00 | 266.00 | 262.98 | 581,900 |
| Apr 10, 2024 | 270.00 | 274.00 | 266.00 | 266.00 | 262.98 | 410,400 |
| Apr 9, 2024 | 278.00 | 278.00 | 269.00 | 273.00 | 269.90 | 315,300 |
| Apr 8, 2024 | 287.00 | 287.00 | 273.00 | 274.00 | 270.89 | 403,900 |
| Apr 5, 2024 | 290.00 | 290.00 | 283.00 | 286.00 | 282.75 | 269,400 |
| Apr 4, 2024 | 301.00 | 303.00 | 291.00 | 294.00 | 290.66 | 279,000 |