Unlock stock picks and a broker-level newsfeed that powers Wall Street.
311.00
-19.00
(-5.76%)
At close: April 4 at 3:18:58 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 | 322.00 | 330.00 | 311.00 | 311.00 | 311.00 | 13,500 |
| Apr 3, 2025 | 332.00 | 339.00 | 329.00 | 330.00 | 330.00 | 10,900 |
| Apr 2, 2025 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | 4,800 |
| Apr 1, 2025 | 350.00 | 350.00 | 342.00 | 345.00 | 345.00 | 3,100 |
| Mar 31, 2025 | 351.00 | 351.00 | 342.00 | 342.00 | 342.00 | 7,000 |
| Mar 28, 2025 | 8.00 Dividend | |||||
| Mar 28, 2025 | 342.00 | 351.00 | 342.00 | 351.00 | 351.00 | 8,800 |
| Mar 27, 2025 | 351.00 | 361.00 | 350.00 | 357.00 | 349.00 | 4,800 |
| Mar 26, 2025 | 350.00 | 353.00 | 348.00 | 351.00 | 343.13 | 3,700 |
| Mar 25, 2025 | 350.00 | 357.00 | 348.00 | 351.00 | 343.13 | 10,000 |
| Mar 24, 2025 | 356.00 | 357.00 | 355.00 | 355.00 | 347.04 | 3,300 |
| Mar 21, 2025 | 364.00 | 364.00 | 359.00 | 359.00 | 350.96 | 3,600 |
| Mar 19, 2025 | 358.00 | 362.00 | 356.00 | 359.00 | 350.96 | 3,500 |
| Mar 18, 2025 | 351.00 | 364.00 | 351.00 | 362.00 | 353.89 | 7,000 |
| Mar 17, 2025 | 354.00 | 358.00 | 352.00 | 355.00 | 347.04 | 3,000 |
| Mar 14, 2025 | 350.00 | 351.00 | 348.00 | 348.00 | 340.20 | 2,900 |
| Mar 13, 2025 | 347.00 | 352.00 | 346.00 | 349.00 | 341.18 | 13,500 |
| Mar 12, 2025 | 352.00 | 352.00 | 340.00 | 349.00 | 341.18 | 7,800 |
| Mar 11, 2025 | 345.00 | 356.00 | 342.00 | 350.00 | 342.16 | 60,300 |
| Mar 10, 2025 | 351.00 | 353.00 | 339.00 | 353.00 | 345.09 | 23,200 |
| Mar 7, 2025 | 356.00 | 356.00 | 350.00 | 351.00 | 343.13 | 5,700 |
| Mar 6, 2025 | 358.00 | 358.00 | 353.00 | 353.00 | 345.09 | 900 |
| Mar 5, 2025 | 356.00 | 357.00 | 356.00 | 357.00 | 349.00 | 800 |
| Mar 4, 2025 | 359.00 | 359.00 | 352.00 | 356.00 | 348.02 | 3,800 |
| Mar 3, 2025 | 357.00 | 362.00 | 357.00 | 358.00 | 349.98 | 1,800 |
| Feb 28, 2025 | 355.00 | 359.00 | 355.00 | 356.00 | 348.02 | 3,400 |
| Feb 27, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 351.93 | 4,800 |
| Feb 26, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 351.93 | 7,500 |
| Feb 25, 2025 | 360.00 | 367.00 | 360.00 | 362.00 | 353.89 | 7,200 |
| Feb 21, 2025 | 361.00 | 363.00 | 359.00 | 363.00 | 354.87 | 5,000 |
| Feb 20, 2025 | 364.00 | 364.00 | 357.00 | 361.00 | 352.91 | 2,400 |
| Feb 19, 2025 | 361.00 | 367.00 | 360.00 | 364.00 | 355.84 | 5,000 |
| Feb 18, 2025 | 360.00 | 365.00 | 354.00 | 361.00 | 352.91 | 11,300 |
| Feb 17, 2025 | 355.00 | 365.00 | 354.00 | 360.00 | 351.93 | 9,800 |
| Feb 14, 2025 | 365.00 | 365.00 | 354.00 | 354.00 | 346.07 | 54,900 |
| Feb 13, 2025 | 361.00 | 368.00 | 351.00 | 359.00 | 350.96 | 16,800 |
| Feb 12, 2025 | 360.00 | 369.00 | 348.00 | 357.00 | 349.00 | 29,800 |
| Feb 10, 2025 | 370.00 | 373.00 | 366.00 | 372.00 | 363.66 | 10,300 |
| Feb 7, 2025 | 370.00 | 372.00 | 364.00 | 364.00 | 355.84 | 4,600 |
| Feb 6, 2025 | 371.00 | 377.00 | 369.00 | 370.00 | 361.71 | 18,300 |
| Feb 5, 2025 | 358.00 | 362.00 | 355.00 | 360.00 | 351.93 | 9,000 |
| Feb 4, 2025 | 364.00 | 365.00 | 361.00 | 361.00 | 352.91 | 6,400 |
| Feb 3, 2025 | 370.00 | 372.00 | 362.00 | 362.00 | 353.89 | 6,500 |
| Jan 31, 2025 | 366.00 | 372.00 | 366.00 | 372.00 | 363.66 | 6,500 |
| Jan 30, 2025 | 375.00 | 376.00 | 368.00 | 369.00 | 360.73 | 8,100 |
| Jan 29, 2025 | 375.00 | 376.00 | 374.00 | 375.00 | 366.60 | 7,600 |
| Jan 28, 2025 | 371.00 | 386.00 | 359.00 | 375.00 | 366.60 | 25,100 |
| Jan 27, 2025 | 367.00 | 371.00 | 367.00 | 367.00 | 358.78 | 1,800 |
| Jan 24, 2025 | 360.00 | 374.00 | 360.00 | 366.00 | 357.80 | 9,300 |
| Jan 23, 2025 | 369.00 | 369.00 | 362.00 | 363.00 | 354.87 | 52,700 |
| Jan 22, 2025 | 368.00 | 373.00 | 362.00 | 370.00 | 361.71 | 6,600 |
| Jan 21, 2025 | 365.00 | 365.00 | 360.00 | 364.00 | 355.84 | 2,500 |
| Jan 20, 2025 | 357.00 | 366.00 | 357.00 | 364.00 | 355.84 | 4,100 |
| Jan 17, 2025 | 361.00 | 361.00 | 356.00 | 357.00 | 349.00 | 3,700 |
| Jan 16, 2025 | 365.00 | 366.00 | 361.00 | 361.00 | 352.91 | 7,300 |
| Jan 15, 2025 | 359.00 | 368.00 | 359.00 | 366.00 | 357.80 | 10,300 |
| Jan 14, 2025 | 363.00 | 366.00 | 357.00 | 358.00 | 349.98 | 5,500 |
| Jan 10, 2025 | 363.00 | 368.00 | 363.00 | 364.00 | 355.84 | 6,500 |
| Jan 9, 2025 | 363.00 | 367.00 | 363.00 | 363.00 | 354.87 | 8,200 |
| Jan 8, 2025 | 369.00 | 370.00 | 362.00 | 367.00 | 358.78 | 8,300 |
| Jan 7, 2025 | 375.00 | 379.00 | 368.00 | 370.00 | 361.71 | 7,800 |
| Jan 6, 2025 | 379.00 | 379.00 | 372.00 | 374.00 | 365.62 | 5,800 |
| Dec 30, 2024 | 375.00 | 380.00 | 370.00 | 374.00 | 365.62 | 9,900 |
| Dec 27, 2024 | 371.00 | 374.00 | 359.00 | 370.00 | 361.71 | 57,900 |
| Dec 26, 2024 | 359.00 | 373.00 | 359.00 | 368.00 | 359.75 | 9,800 |
| Dec 25, 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 351.93 | 6,600 |
| Dec 24, 2024 | 372.00 | 372.00 | 365.00 | 365.00 | 356.82 | 12,300 |
| Dec 23, 2024 | 358.00 | 380.00 | 356.00 | 374.00 | 365.62 | 44,600 |
| Dec 20, 2024 | 355.00 | 361.00 | 350.00 | 350.00 | 342.16 | 43,500 |
| Dec 19, 2024 | 364.00 | 364.00 | 357.00 | 358.00 | 349.98 | 4,900 |
| Dec 18, 2024 | 361.00 | 364.00 | 361.00 | 364.00 | 355.84 | 4,600 |
| Dec 17, 2024 | 360.00 | 361.00 | 357.00 | 361.00 | 352.91 | 3,700 |
| Dec 16, 2024 | 369.00 | 374.00 | 360.00 | 361.00 | 352.91 | 34,600 |
| Dec 13, 2024 | 370.00 | 370.00 | 364.00 | 364.00 | 355.84 | 5,800 |
| Dec 12, 2024 | 360.00 | 370.00 | 359.00 | 365.00 | 356.82 | 40,900 |
| Dec 11, 2024 | 360.00 | 361.00 | 357.00 | 361.00 | 352.91 | 8,100 |
| Dec 10, 2024 | 359.00 | 365.00 | 358.00 | 359.00 | 350.96 | 10,000 |
| Dec 9, 2024 | 359.00 | 363.00 | 358.00 | 363.00 | 354.87 | 8,400 |
| Dec 6, 2024 | 365.00 | 365.00 | 356.00 | 359.00 | 350.96 | 6,200 |
| Dec 5, 2024 | 358.00 | 362.00 | 354.00 | 360.00 | 351.93 | 18,800 |
| Dec 4, 2024 | 358.00 | 362.00 | 358.00 | 359.00 | 350.96 | 6,100 |
| Dec 3, 2024 | 355.00 | 363.00 | 355.00 | 357.00 | 349.00 | 14,500 |
| Dec 2, 2024 | 352.00 | 359.00 | 352.00 | 356.00 | 348.02 | 8,600 |
| Nov 29, 2024 | 351.00 | 356.00 | 351.00 | 351.00 | 343.13 | 12,600 |
| Nov 28, 2024 | 346.00 | 354.00 | 346.00 | 351.00 | 343.13 | 39,000 |
| Nov 27, 2024 | 349.00 | 353.00 | 347.00 | 349.00 | 341.18 | 13,900 |
| Nov 26, 2024 | 354.00 | 358.00 | 349.00 | 349.00 | 341.18 | 9,600 |
| Nov 25, 2024 | 355.00 | 357.00 | 348.00 | 356.00 | 348.02 | 16,600 |
| Nov 22, 2024 | 356.00 | 356.00 | 346.00 | 355.00 | 347.04 | 27,100 |
| Nov 21, 2024 | 355.00 | 356.00 | 349.00 | 355.00 | 347.04 | 11,400 |
| Nov 20, 2024 | 356.00 | 356.00 | 345.00 | 354.00 | 346.07 | 12,000 |
| Nov 19, 2024 | 347.00 | 355.00 | 347.00 | 355.00 | 347.04 | 2,700 |
| Nov 18, 2024 | 348.00 | 352.00 | 347.00 | 347.00 | 339.22 | 4,300 |
| Nov 15, 2024 | 344.00 | 355.00 | 344.00 | 350.00 | 342.16 | 15,900 |
| Nov 14, 2024 | 351.00 | 359.00 | 343.00 | 344.00 | 336.29 | 12,100 |
| Nov 13, 2024 | 354.00 | 370.00 | 349.00 | 350.00 | 342.16 | 77,900 |
| Nov 12, 2024 | 355.00 | 377.00 | 355.00 | 368.00 | 359.75 | 63,100 |
| Nov 11, 2024 | 356.00 | 369.00 | 350.00 | 352.00 | 344.11 | 23,800 |
| Nov 8, 2024 | 350.00 | 357.00 | 348.00 | 352.00 | 344.11 | 6,100 |
| Nov 7, 2024 | 353.00 | 355.00 | 340.00 | 351.00 | 343.13 | 9,800 |
| Nov 6, 2024 | 347.00 | 353.00 | 345.00 | 346.00 | 338.25 | 6,700 |
| Nov 5, 2024 | 344.00 | 344.00 | 337.00 | 340.00 | 332.38 | 6,900 |
| Nov 1, 2024 | 345.00 | 345.00 | 336.00 | 337.00 | 329.45 | 82,300 |
| Oct 31, 2024 | 343.00 | 343.00 | 328.00 | 342.00 | 334.34 | 14,600 |
| Oct 30, 2024 | 333.00 | 346.00 | 333.00 | 337.00 | 329.45 | 16,900 |
| Oct 29, 2024 | 329.00 | 335.00 | 329.00 | 333.00 | 325.54 | 8,400 |
| Oct 28, 2024 | 318.00 | 333.00 | 318.00 | 326.00 | 318.69 | 16,700 |
| Oct 25, 2024 | 321.00 | 323.00 | 319.00 | 323.00 | 315.76 | 17,800 |
| Oct 24, 2024 | 327.00 | 328.00 | 322.00 | 323.00 | 315.76 | 26,700 |
| Oct 23, 2024 | 329.00 | 337.00 | 328.00 | 333.00 | 325.54 | 10,300 |
| Oct 22, 2024 | 346.00 | 346.00 | 317.00 | 334.00 | 326.52 | 54,500 |
| Oct 21, 2024 | 347.00 | 348.00 | 342.00 | 345.00 | 337.27 | 3,000 |
| Oct 18, 2024 | 346.00 | 347.00 | 339.00 | 347.00 | 339.22 | 6,900 |
| Oct 17, 2024 | 346.00 | 353.00 | 346.00 | 346.00 | 338.25 | 7,200 |
| Oct 16, 2024 | 346.00 | 350.00 | 341.00 | 349.00 | 341.18 | 7,800 |
| Oct 15, 2024 | 346.00 | 352.00 | 341.00 | 352.00 | 344.11 | 35,300 |
| Oct 11, 2024 | 352.00 | 360.00 | 344.00 | 344.00 | 336.29 | 45,600 |
| Oct 10, 2024 | 348.00 | 353.00 | 348.00 | 352.00 | 344.11 | 9,900 |
| Oct 9, 2024 | 346.00 | 350.00 | 340.00 | 350.00 | 342.16 | 27,600 |
| Oct 8, 2024 | 359.00 | 359.00 | 348.00 | 352.00 | 344.11 | 22,300 |
| Oct 7, 2024 | 365.00 | 366.00 | 357.00 | 359.00 | 350.96 | 23,900 |
| Oct 4, 2024 | 364.00 | 364.00 | 358.00 | 359.00 | 350.96 | 13,200 |
| Oct 3, 2024 | 366.00 | 380.00 | 363.00 | 364.00 | 355.84 | 25,100 |
| Oct 2, 2024 | 364.00 | 367.00 | 357.00 | 358.00 | 349.98 | 13,800 |
| Oct 1, 2024 | 365.00 | 368.00 | 360.00 | 365.00 | 356.82 | 10,100 |
| Sep 30, 2024 | 359.00 | 365.00 | 350.00 | 358.00 | 349.98 | 44,500 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 367.00 | 390.00 | 367.00 | 375.00 | 366.60 | 13,400 |
| Sep 27, 2024 | 2:1 Stock Splits | |||||
| Sep 26, 2024 | 375.00 | 382.50 | 375.00 | 377.00 | 363.66 | 30,600 |
| Sep 25, 2024 | 372.50 | 379.50 | 372.00 | 378.50 | 365.11 | 12,000 |
| Sep 24, 2024 | 376.00 | 381.50 | 372.00 | 372.50 | 359.32 | 33,400 |
| Sep 20, 2024 | 380.00 | 380.00 | 373.00 | 375.00 | 361.73 | 16,200 |
| Sep 19, 2024 | 366.50 | 377.00 | 366.50 | 374.00 | 360.77 | 12,000 |
| Sep 18, 2024 | 369.50 | 371.00 | 363.50 | 366.50 | 353.54 | 22,800 |
| Sep 17, 2024 | 365.50 | 366.00 | 351.50 | 362.00 | 349.19 | 73,000 |
| Sep 13, 2024 | 362.00 | 365.50 | 355.50 | 358.50 | 345.82 | 97,000 |
| Sep 12, 2024 | 367.50 | 370.00 | 358.50 | 367.50 | 354.50 | 168,800 |
| Sep 11, 2024 | 374.00 | 376.50 | 359.00 | 364.00 | 351.12 | 48,000 |
| Sep 10, 2024 | 375.00 | 383.00 | 374.50 | 374.50 | 361.25 | 20,000 |
| Sep 9, 2024 | 379.00 | 379.00 | 370.00 | 375.00 | 361.73 | 96,800 |
| Sep 6, 2024 | 406.00 | 406.00 | 386.50 | 389.50 | 375.72 | 87,000 |
| Sep 5, 2024 | 380.00 | 407.50 | 380.00 | 401.00 | 386.81 | 112,000 |
| Sep 4, 2024 | 388.50 | 390.00 | 379.00 | 380.00 | 366.56 | 65,600 |
| Sep 3, 2024 | 399.00 | 399.00 | 392.00 | 393.50 | 379.58 | 46,200 |
| Sep 2, 2024 | 395.50 | 399.00 | 389.00 | 399.00 | 384.89 | 58,800 |
| Aug 30, 2024 | 381.50 | 391.50 | 380.50 | 380.50 | 367.04 | 58,400 |
| Aug 29, 2024 | 376.00 | 388.00 | 374.50 | 380.00 | 366.56 | 70,800 |
| Aug 28, 2024 | 372.50 | 380.50 | 370.00 | 372.50 | 359.32 | 118,600 |
| Aug 27, 2024 | 367.50 | 373.00 | 365.00 | 372.50 | 359.32 | 82,000 |
| Aug 26, 2024 | 361.50 | 370.00 | 357.00 | 367.00 | 354.02 | 72,000 |
| Aug 23, 2024 | 364.00 | 369.00 | 355.00 | 359.50 | 346.78 | 105,600 |
| Aug 22, 2024 | 385.00 | 385.00 | 359.50 | 366.50 | 353.54 | 168,000 |
| Aug 21, 2024 | 378.50 | 390.50 | 375.00 | 384.50 | 370.90 | 104,200 |
| Aug 20, 2024 | 369.50 | 385.00 | 369.50 | 378.50 | 365.11 | 99,800 |
| Aug 19, 2024 | 398.00 | 398.00 | 365.50 | 365.50 | 352.57 | 182,000 |
| Aug 16, 2024 | 403.00 | 405.00 | 390.00 | 398.00 | 383.92 | 127,200 |
| Aug 15, 2024 | 397.50 | 413.00 | 395.00 | 399.50 | 385.37 | 220,600 |
| Aug 14, 2024 | 381.50 | 397.50 | 380.50 | 393.00 | 379.10 | 299,800 |
| Aug 13, 2024 | 344.50 | 367.50 | 338.50 | 366.50 | 353.54 | 158,400 |
| Aug 9, 2024 | 323.50 | 332.00 | 319.00 | 329.50 | 317.84 | 96,600 |
| Aug 8, 2024 | 309.50 | 329.00 | 309.50 | 318.50 | 307.23 | 116,000 |
| Aug 7, 2024 | 305.00 | 322.00 | 302.50 | 314.50 | 303.37 | 113,600 |
| Aug 6, 2024 | 295.00 | 317.50 | 295.00 | 315.00 | 303.86 | 212,000 |
| Aug 5, 2024 | 320.00 | 325.00 | 286.50 | 292.00 | 281.67 | 188,000 |
| Aug 2, 2024 | 347.00 | 347.00 | 331.50 | 336.50 | 324.60 | 286,400 |
| Aug 1, 2024 | 365.00 | 367.00 | 354.00 | 354.50 | 341.96 | 54,200 |
| Jul 31, 2024 | 369.00 | 369.00 | 359.00 | 365.50 | 352.57 | 48,600 |
| Jul 30, 2024 | 381.00 | 381.00 | 361.50 | 369.00 | 355.95 | 87,000 |
| Jul 29, 2024 | 382.50 | 388.50 | 381.00 | 383.00 | 369.45 | 33,400 |
| Jul 26, 2024 | 379.50 | 385.00 | 376.00 | 381.00 | 367.52 | 34,600 |
| Jul 25, 2024 | 370.50 | 385.50 | 369.00 | 375.50 | 362.22 | 67,800 |
| Jul 24, 2024 | 386.50 | 386.50 | 376.50 | 378.00 | 364.63 | 66,600 |
| Jul 23, 2024 | 384.00 | 392.00 | 384.00 | 390.00 | 376.20 | 59,000 |
| Jul 22, 2024 | 390.00 | 390.00 | 377.50 | 384.00 | 370.42 | 66,000 |
| Jul 19, 2024 | 396.50 | 398.00 | 386.50 | 390.00 | 376.20 | 115,200 |
| Jul 18, 2024 | 399.50 | 401.00 | 393.50 | 398.50 | 384.40 | 68,800 |
| Jul 17, 2024 | 404.00 | 406.00 | 399.50 | 403.00 | 388.74 | 39,600 |
| Jul 16, 2024 | 405.00 | 413.50 | 404.00 | 404.00 | 389.71 | 61,400 |
| Jul 12, 2024 | 395.50 | 407.50 | 394.50 | 405.00 | 390.67 | 167,400 |
| Jul 11, 2024 | 390.50 | 406.00 | 390.00 | 399.50 | 385.37 | 121,800 |
| Jul 10, 2024 | 392.50 | 398.00 | 388.00 | 392.00 | 378.13 | 73,600 |
| Jul 9, 2024 | 394.00 | 397.50 | 384.00 | 392.50 | 378.62 | 128,600 |
| Jul 8, 2024 | 403.50 | 405.50 | 389.00 | 391.50 | 377.65 | 231,800 |
| Jul 5, 2024 | 421.00 | 421.50 | 405.00 | 407.00 | 392.60 | 155,200 |
| Jul 4, 2024 | 429.00 | 429.00 | 420.00 | 421.00 | 406.11 | 62,600 |
| Jul 3, 2024 | 408.50 | 432.00 | 408.50 | 431.00 | 415.75 | 177,600 |
| Jul 2, 2024 | 404.00 | 413.00 | 403.00 | 408.50 | 394.05 | 198,200 |
| Jul 1, 2024 | 404.00 | 415.50 | 397.50 | 407.50 | 393.08 | 184,400 |
| Jun 28, 2024 | 404.00 | 414.50 | 404.00 | 407.50 | 393.08 | 85,200 |
| Jun 27, 2024 | 403.00 | 405.00 | 403.00 | 403.50 | 389.23 | 45,800 |
| Jun 26, 2024 | 404.50 | 406.00 | 402.50 | 403.00 | 388.74 | 89,600 |
| Jun 25, 2024 | 405.00 | 406.50 | 400.50 | 404.50 | 390.19 | 124,800 |
| Jun 24, 2024 | 415.00 | 416.50 | 402.50 | 409.00 | 394.53 | 134,200 |
| Jun 21, 2024 | 404.00 | 424.00 | 403.50 | 416.50 | 401.77 | 167,600 |
| Jun 20, 2024 | 404.50 | 406.50 | 402.50 | 404.50 | 390.19 | 68,200 |
| Jun 19, 2024 | 404.00 | 405.50 | 402.50 | 404.50 | 390.19 | 136,400 |
| Jun 18, 2024 | 403.50 | 407.00 | 402.50 | 403.00 | 388.74 | 102,200 |
| Jun 17, 2024 | 401.50 | 411.00 | 401.00 | 403.50 | 389.23 | 118,000 |
| Jun 14, 2024 | 397.50 | 405.00 | 397.00 | 405.00 | 390.67 | 179,000 |
| Jun 13, 2024 | 403.50 | 406.00 | 398.50 | 402.50 | 388.26 | 154,600 |
| Jun 12, 2024 | 404.00 | 408.00 | 390.50 | 404.00 | 389.71 | 192,800 |
| Jun 11, 2024 | 415.50 | 418.50 | 405.00 | 406.00 | 391.64 | 224,000 |
| Jun 10, 2024 | 417.50 | 417.50 | 387.50 | 405.50 | 391.16 | 380,200 |
| Jun 7, 2024 | 420.00 | 426.00 | 418.50 | 422.50 | 407.55 | 138,800 |
| Jun 6, 2024 | 441.50 | 443.50 | 417.50 | 432.00 | 416.72 | 236,200 |
| Jun 5, 2024 | 445.00 | 448.50 | 440.50 | 444.00 | 428.29 | 87,600 |
| Jun 4, 2024 | 445.00 | 454.50 | 440.50 | 448.00 | 432.15 | 110,600 |
| Jun 3, 2024 | 460.50 | 461.50 | 445.00 | 447.50 | 431.67 | 99,000 |
| May 31, 2024 | 443.00 | 462.00 | 443.00 | 460.00 | 443.73 | 77,000 |
| May 30, 2024 | 438.00 | 458.00 | 419.00 | 458.00 | 441.80 | 128,800 |
| May 29, 2024 | 473.50 | 476.00 | 425.00 | 442.50 | 426.85 | 173,000 |
| May 28, 2024 | 486.00 | 492.00 | 469.50 | 473.00 | 456.27 | 198,000 |
| May 27, 2024 | 462.00 | 523.50 | 456.50 | 497.00 | 479.42 | 1,021,800 |
| May 24, 2024 | 423.00 | 454.50 | 423.00 | 454.50 | 438.42 | 675,400 |
| May 23, 2024 | 383.50 | 385.50 | 379.50 | 379.50 | 366.08 | 31,000 |
| May 22, 2024 | 378.50 | 381.00 | 377.50 | 379.50 | 366.08 | 28,000 |
| May 21, 2024 | 367.50 | 379.00 | 367.50 | 374.00 | 360.77 | 53,400 |
| May 20, 2024 | 361.50 | 374.00 | 361.50 | 364.50 | 351.61 | 35,800 |
| May 17, 2024 | 360.50 | 365.50 | 358.00 | 358.50 | 345.82 | 25,000 |
| May 16, 2024 | 354.50 | 359.50 | 352.50 | 353.00 | 340.51 | 18,600 |
| May 15, 2024 | 375.00 | 375.00 | 354.50 | 354.50 | 341.96 | 76,200 |
| May 14, 2024 | 340.00 | 351.00 | 338.00 | 351.00 | 338.58 | 37,400 |
| May 13, 2024 | 341.00 | 343.00 | 329.00 | 339.50 | 327.49 | 23,600 |
| May 10, 2024 | 332.50 | 341.00 | 332.50 | 341.00 | 328.94 | 13,800 |
| May 9, 2024 | 337.00 | 338.00 | 327.50 | 330.00 | 318.33 | 20,200 |
| May 8, 2024 | 328.50 | 336.00 | 327.00 | 333.00 | 321.22 | 37,400 |
| May 7, 2024 | 324.00 | 327.50 | 322.50 | 323.50 | 312.06 | 12,600 |
| May 2, 2024 | 331.00 | 338.50 | 322.50 | 322.50 | 311.09 | 23,000 |
| May 1, 2024 | 319.50 | 327.00 | 316.50 | 321.00 | 309.64 | 4,200 |
| Apr 30, 2024 | 325.00 | 325.00 | 315.50 | 319.50 | 308.20 | 17,000 |
| Apr 26, 2024 | 323.50 | 324.50 | 322.50 | 323.50 | 312.06 | 5,600 |
| Apr 25, 2024 | 326.50 | 326.50 | 320.50 | 323.50 | 312.06 | 14,200 |
| Apr 24, 2024 | 325.00 | 327.00 | 325.00 | 327.00 | 315.43 | 1,400 |
| Apr 23, 2024 | 319.00 | 322.50 | 315.00 | 322.00 | 310.61 | 8,200 |
| Apr 22, 2024 | 318.00 | 318.50 | 312.50 | 318.50 | 307.23 | 8,200 |
| Apr 19, 2024 | 326.00 | 327.00 | 312.00 | 314.00 | 302.89 | 30,800 |
| Apr 18, 2024 | 321.50 | 329.00 | 321.50 | 327.00 | 315.43 | 12,400 |
| Apr 17, 2024 | 332.00 | 332.00 | 320.00 | 324.50 | 313.02 | 18,600 |
| Apr 16, 2024 | 340.00 | 340.00 | 331.00 | 332.50 | 320.74 | 13,200 |
| Apr 15, 2024 | 336.00 | 339.50 | 333.00 | 338.50 | 326.53 | 9,600 |
| Apr 12, 2024 | 337.50 | 338.50 | 333.00 | 337.00 | 325.08 | 3,000 |
| Apr 11, 2024 | 333.50 | 336.00 | 333.50 | 335.50 | 323.63 | 5,200 |
| Apr 10, 2024 | 334.00 | 337.50 | 333.00 | 334.50 | 322.67 | 6,400 |
| Apr 9, 2024 | 333.50 | 335.00 | 332.00 | 333.00 | 321.22 | 1,000 |
| Apr 8, 2024 | 334.50 | 335.00 | 329.00 | 331.00 | 319.29 | 10,200 |
| Apr 5, 2024 | 331.50 | 336.00 | 330.00 | 333.00 | 321.22 | 14,800 |
| Apr 4, 2024 | 335.00 | 339.50 | 330.00 | 333.00 | 321.22 | 25,800 |