Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,632.00
+9.00
+(0.55%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1,623.00 | 1,647.00 | 1,613.00 | 1,632.00 | 1,632.00 | 55,100 |
| Feb 20, 2025 | 1,620.00 | 1,641.00 | 1,602.00 | 1,623.00 | 1,623.00 | 78,400 |
| Feb 19, 2025 | 1,659.00 | 1,663.00 | 1,613.00 | 1,634.00 | 1,634.00 | 69,800 |
| Feb 18, 2025 | 1,673.00 | 1,695.00 | 1,630.00 | 1,657.00 | 1,657.00 | 85,100 |
| Feb 17, 2025 | 1,679.00 | 1,715.00 | 1,670.00 | 1,689.00 | 1,689.00 | 53,700 |
| Feb 14, 2025 | 1,674.00 | 1,689.00 | 1,650.00 | 1,679.00 | 1,679.00 | 63,700 |
| Feb 13, 2025 | 1,700.00 | 1,734.00 | 1,669.00 | 1,689.00 | 1,689.00 | 65,600 |
| Feb 12, 2025 | 1,711.00 | 1,711.00 | 1,666.00 | 1,709.00 | 1,709.00 | 52,200 |
| Feb 10, 2025 | 1,706.00 | 1,750.00 | 1,700.00 | 1,717.00 | 1,717.00 | 77,600 |
| Feb 7, 2025 | 1,734.00 | 1,744.00 | 1,702.00 | 1,712.00 | 1,712.00 | 31,400 |
| Feb 6, 2025 | 1,748.00 | 1,775.00 | 1,708.00 | 1,734.00 | 1,734.00 | 86,400 |
| Feb 5, 2025 | 1,711.00 | 1,711.00 | 1,669.00 | 1,711.00 | 1,711.00 | 52,200 |
| Feb 4, 2025 | 1,720.00 | 1,755.00 | 1,680.00 | 1,697.00 | 1,697.00 | 49,000 |
| Feb 3, 2025 | 1,674.00 | 1,697.00 | 1,646.00 | 1,697.00 | 1,697.00 | 97,200 |
| Jan 31, 2025 | 1,704.00 | 1,760.00 | 1,700.00 | 1,705.00 | 1,705.00 | 52,900 |
| Jan 30, 2025 | 1,779.00 | 1,794.00 | 1,694.00 | 1,697.00 | 1,697.00 | 120,200 |
| Jan 29, 2025 | 1,724.00 | 1,782.00 | 1,703.00 | 1,778.00 | 1,778.00 | 103,500 |
| Jan 28, 2025 | 1,685.00 | 1,749.00 | 1,685.00 | 1,711.00 | 1,711.00 | 55,800 |
| Jan 27, 2025 | 1,718.00 | 1,727.00 | 1,682.00 | 1,711.00 | 1,711.00 | 79,900 |
| Jan 24, 2025 | 1,676.00 | 1,732.00 | 1,676.00 | 1,711.00 | 1,711.00 | 119,500 |
| Jan 23, 2025 | 1,658.00 | 1,720.00 | 1,650.00 | 1,707.00 | 1,707.00 | 94,500 |
| Jan 22, 2025 | 1,696.00 | 1,715.00 | 1,640.00 | 1,654.00 | 1,654.00 | 91,500 |
| Jan 21, 2025 | 1,618.00 | 1,685.00 | 1,618.00 | 1,685.00 | 1,685.00 | 77,800 |
| Jan 20, 2025 | 1,647.00 | 1,650.00 | 1,599.00 | 1,611.00 | 1,611.00 | 61,100 |
| Jan 17, 2025 | 1,570.00 | 1,643.00 | 1,564.00 | 1,629.00 | 1,629.00 | 72,500 |
| Jan 16, 2025 | 1,640.00 | 1,665.00 | 1,568.00 | 1,578.00 | 1,578.00 | 119,200 |
| Jan 15, 2025 | 1,687.00 | 1,699.00 | 1,605.00 | 1,613.00 | 1,613.00 | 105,800 |
| Jan 14, 2025 | 1,692.00 | 1,721.00 | 1,631.00 | 1,666.00 | 1,666.00 | 103,800 |
| Jan 10, 2025 | 1,696.00 | 1,716.00 | 1,655.00 | 1,716.00 | 1,716.00 | 61,500 |
| Jan 9, 2025 | 1,631.00 | 1,716.00 | 1,606.00 | 1,701.00 | 1,701.00 | 115,800 |
| Jan 8, 2025 | 1,660.00 | 1,671.00 | 1,533.00 | 1,632.00 | 1,632.00 | 180,900 |
| Jan 7, 2025 | 1,760.00 | 1,760.00 | 1,683.00 | 1,689.00 | 1,689.00 | 98,100 |
| Jan 6, 2025 | 1,686.00 | 1,737.00 | 1,655.00 | 1,735.00 | 1,735.00 | 145,900 |
| Dec 30, 2024 | 1,610.00 | 1,689.00 | 1,610.00 | 1,686.00 | 1,686.00 | 131,200 |
| Dec 27, 2024 | 1,650.00 | 1,697.00 | 1,602.00 | 1,605.00 | 1,605.00 | 164,200 |
| Dec 26, 2024 | 1,711.00 | 1,711.00 | 1,639.00 | 1,651.00 | 1,651.00 | 240,300 |
| Dec 25, 2024 | 1,733.00 | 1,778.00 | 1,662.00 | 1,689.00 | 1,689.00 | 210,300 |
| Dec 24, 2024 | 1,735.00 | 1,750.00 | 1,686.00 | 1,716.00 | 1,716.00 | 128,900 |
| Dec 23, 2024 | 1,737.00 | 1,830.00 | 1,703.00 | 1,733.00 | 1,733.00 | 427,400 |
| Dec 20, 2024 | 1,680.00 | 1,789.00 | 1,656.00 | 1,718.00 | 1,718.00 | 399,100 |
| Dec 19, 2024 | 1,646.00 | 1,754.00 | 1,636.00 | 1,645.00 | 1,645.00 | 378,300 |
| Dec 18, 2024 | 1,791.00 | 1,815.00 | 1,686.00 | 1,686.00 | 1,686.00 | 521,000 |
| Dec 17, 2024 | 1,951.00 | 1,951.00 | 1,697.00 | 1,711.00 | 1,711.00 | 1,926,400 |
| Dec 16, 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 16,200 |
| Dec 13, 2024 | 1,221.00 | 1,253.00 | 1,171.00 | 1,251.00 | 1,251.00 | 332,600 |
| Dec 12, 2024 | 1,169.00 | 1,192.00 | 1,167.00 | 1,191.00 | 1,191.00 | 66,700 |
| Dec 11, 2024 | 1,179.00 | 1,187.00 | 1,135.00 | 1,167.00 | 1,167.00 | 50,300 |
| Dec 10, 2024 | 1,170.00 | 1,178.00 | 1,156.00 | 1,164.00 | 1,164.00 | 42,200 |
| Dec 9, 2024 | 1,173.00 | 1,180.00 | 1,147.00 | 1,155.00 | 1,155.00 | 40,600 |
| Dec 6, 2024 | 1,177.00 | 1,183.00 | 1,170.00 | 1,172.00 | 1,172.00 | 38,800 |
| Dec 5, 2024 | 1,212.00 | 1,215.00 | 1,167.00 | 1,175.00 | 1,175.00 | 31,200 |
| Dec 4, 2024 | 1,236.00 | 1,249.00 | 1,174.00 | 1,182.00 | 1,182.00 | 68,900 |
| Dec 3, 2024 | 1,198.00 | 1,287.00 | 1,159.00 | 1,224.00 | 1,224.00 | 345,600 |
| Dec 2, 2024 | 1,145.00 | 1,161.00 | 1,128.00 | 1,150.00 | 1,150.00 | 87,900 |
| Nov 29, 2024 | 1,093.00 | 1,116.00 | 1,074.00 | 1,115.00 | 1,115.00 | 56,300 |
| Nov 28, 2024 | 1,094.00 | 1,100.00 | 1,073.00 | 1,087.00 | 1,087.00 | 73,700 |
| Nov 27, 2024 | 1,083.00 | 1,088.00 | 1,062.00 | 1,080.00 | 1,080.00 | 49,200 |
| Nov 26, 2024 | 1,048.00 | 1,083.00 | 1,048.00 | 1,083.00 | 1,083.00 | 26,800 |
| Nov 25, 2024 | 1,056.00 | 1,068.00 | 1,043.00 | 1,046.00 | 1,046.00 | 65,400 |
| Nov 22, 2024 | 1,050.00 | 1,078.00 | 1,041.00 | 1,045.00 | 1,045.00 | 46,800 |
| Nov 21, 2024 | 1,050.00 | 1,054.00 | 1,035.00 | 1,046.00 | 1,046.00 | 34,500 |
| Nov 20, 2024 | 1,050.00 | 1,073.00 | 1,040.00 | 1,050.00 | 1,050.00 | 24,000 |
| Nov 19, 2024 | 1,050.00 | 1,052.00 | 1,040.00 | 1,050.00 | 1,050.00 | 13,100 |
| Nov 18, 2024 | 1,042.00 | 1,043.00 | 1,030.00 | 1,031.00 | 1,031.00 | 23,300 |
| Nov 15, 2024 | 1,087.00 | 1,124.00 | 1,044.00 | 1,050.00 | 1,050.00 | 85,200 |
| Nov 14, 2024 | 1,068.00 | 1,083.00 | 1,051.00 | 1,082.00 | 1,082.00 | 69,100 |
| Nov 13, 2024 | 1,041.00 | 1,051.00 | 1,031.00 | 1,048.00 | 1,048.00 | 40,700 |
| Nov 12, 2024 | 1,050.00 | 1,068.00 | 1,045.00 | 1,050.00 | 1,050.00 | 31,300 |
| Nov 11, 2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 20,300 |
| Nov 8, 2024 | 1,010.00 | 1,037.00 | 1,010.00 | 1,021.00 | 1,021.00 | 32,200 |
| Nov 7, 2024 | 1,059.00 | 1,059.00 | 1,011.00 | 1,026.00 | 1,026.00 | 43,700 |
| Nov 6, 2024 | 1,050.00 | 1,068.00 | 1,038.00 | 1,061.00 | 1,061.00 | 71,300 |
| Nov 5, 2024 | 1,068.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 23,600 |
| Nov 1, 2024 | 1,036.00 | 1,052.00 | 1,034.00 | 1,038.00 | 1,038.00 | 15,400 |
| Oct 31, 2024 | 1,043.00 | 1,082.00 | 1,043.00 | 1,056.00 | 1,056.00 | 58,600 |
| Oct 30, 2024 | 24.18 Dividend | |||||
| Oct 30, 2024 | 1,065.00 | 1,069.00 | 1,036.00 | 1,043.00 | 1,043.00 | 26,100 |
| Oct 29, 2024 | 1,052.00 | 1,066.00 | 1,039.00 | 1,050.00 | 1,025.82 | 29,100 |
| Oct 28, 2024 | 1,002.00 | 1,067.00 | 1,002.00 | 1,052.00 | 1,027.77 | 91,200 |
| Oct 25, 2024 | 996.00 | 1,013.00 | 990.00 | 1,013.00 | 989.67 | 38,100 |
| Oct 24, 2024 | 985.00 | 1,013.00 | 985.00 | 994.00 | 971.11 | 32,900 |
| Oct 23, 2024 | 987.00 | 1,015.00 | 978.00 | 991.00 | 968.18 | 70,000 |
| Oct 22, 2024 | 1,025.00 | 1,025.00 | 984.00 | 985.00 | 962.32 | 67,200 |
| Oct 21, 2024 | 1,006.00 | 1,038.00 | 1,006.00 | 1,029.00 | 1,005.30 | 21,400 |
| Oct 18, 2024 | 1,013.00 | 1,018.00 | 988.00 | 1,007.00 | 983.81 | 68,000 |
| Oct 17, 2024 | 1,035.00 | 1,036.00 | 1,005.00 | 1,023.00 | 999.44 | 32,600 |
| Oct 16, 2024 | 1,044.00 | 1,051.00 | 1,023.00 | 1,034.00 | 1,010.19 | 21,200 |
| Oct 15, 2024 | 1,058.00 | 1,058.00 | 1,031.00 | 1,038.00 | 1,014.10 | 21,300 |
| Oct 11, 2024 | 1,048.00 | 1,071.00 | 1,041.00 | 1,050.00 | 1,025.82 | 15,700 |
| Oct 10, 2024 | 1,092.00 | 1,092.00 | 1,046.00 | 1,048.00 | 1,023.87 | 34,200 |
| Oct 9, 2024 | 1,063.00 | 1,095.00 | 1,063.00 | 1,095.00 | 1,069.78 | 24,500 |
| Oct 8, 2024 | 1,079.00 | 1,100.00 | 1,066.00 | 1,068.00 | 1,043.41 | 35,000 |
| Oct 7, 2024 | 1,116.00 | 1,141.00 | 1,088.00 | 1,094.00 | 1,068.81 | 70,000 |
| Oct 4, 2024 | 1,072.00 | 1,153.00 | 1,066.00 | 1,115.00 | 1,089.32 | 113,100 |
| Oct 3, 2024 | 1,085.00 | 1,096.00 | 1,063.00 | 1,079.00 | 1,054.15 | 73,200 |
| Oct 2, 2024 | 1,064.00 | 1,089.00 | 1,026.00 | 1,055.00 | 1,030.70 | 62,500 |
| Oct 1, 2024 | 1,032.00 | 1,055.00 | 1,018.00 | 1,041.00 | 1,017.03 | 42,100 |
| Sep 30, 2024 | 1,000.00 | 1,077.00 | 976.00 | 1,013.00 | 989.67 | 127,600 |
| Sep 27, 2024 | 1,047.00 | 1,063.00 | 1,032.00 | 1,053.00 | 1,028.75 | 38,400 |
| Sep 26, 2024 | 1,060.00 | 1,098.00 | 1,007.00 | 1,047.00 | 1,022.89 | 65,300 |
| Sep 25, 2024 | 1,054.00 | 1,108.00 | 1,040.00 | 1,073.00 | 1,048.29 | 63,800 |
| Sep 24, 2024 | 1,100.00 | 1,120.00 | 1,049.00 | 1,055.00 | 1,030.70 | 60,600 |
| Sep 20, 2024 | 1,125.00 | 1,130.00 | 1,071.00 | 1,085.00 | 1,060.01 | 150,300 |
| Sep 19, 2024 | 1,020.00 | 1,139.00 | 1,003.00 | 1,119.00 | 1,093.23 | 273,100 |
| Sep 18, 2024 | 1,018.00 | 1,094.00 | 970.00 | 1,004.00 | 980.88 | 368,800 |
| Sep 17, 2024 | 1,017.00 | 1,020.00 | 935.00 | 1,020.00 | 996.51 | 696,400 |
| Sep 13, 2024 | 857.00 | 877.00 | 854.00 | 870.00 | 849.97 | 36,800 |
| Sep 12, 2024 | 838.00 | 867.00 | 835.00 | 855.00 | 835.31 | 19,800 |
| Sep 11, 2024 | 859.00 | 868.00 | 834.00 | 837.00 | 817.73 | 10,600 |
| Sep 10, 2024 | 846.00 | 868.00 | 841.00 | 864.00 | 844.10 | 4,400 |
| Sep 9, 2024 | 833.00 | 849.00 | 824.00 | 849.00 | 829.45 | 6,000 |
| Sep 6, 2024 | 843.00 | 868.00 | 833.00 | 846.00 | 826.52 | 19,300 |
| Sep 5, 2024 | 834.00 | 848.00 | 815.00 | 845.00 | 825.54 | 5,900 |
| Sep 4, 2024 | 845.00 | 859.00 | 829.00 | 835.00 | 815.77 | 11,600 |
| Sep 3, 2024 | 875.00 | 875.00 | 857.00 | 860.00 | 840.20 | 8,600 |
| Sep 2, 2024 | 860.00 | 875.00 | 847.00 | 865.00 | 845.08 | 20,300 |
| Aug 30, 2024 | 855.00 | 875.00 | 853.00 | 860.00 | 840.20 | 6,100 |
| Aug 29, 2024 | 881.00 | 883.00 | 851.00 | 858.00 | 838.24 | 12,700 |
| Aug 28, 2024 | 887.00 | 888.00 | 865.00 | 869.00 | 848.99 | 21,200 |
| Aug 27, 2024 | 875.00 | 886.00 | 874.00 | 877.00 | 856.80 | 8,700 |
| Aug 26, 2024 | 833.00 | 877.00 | 833.00 | 875.00 | 854.85 | 33,700 |
| Aug 23, 2024 | 865.00 | 865.00 | 828.00 | 836.00 | 816.75 | 13,500 |
| Aug 22, 2024 | 845.00 | 863.00 | 841.00 | 856.00 | 836.29 | 11,300 |
| Aug 21, 2024 | 830.00 | 861.00 | 826.00 | 845.00 | 825.54 | 26,900 |
| Aug 20, 2024 | 825.00 | 834.00 | 818.00 | 830.00 | 810.89 | 16,500 |
| Aug 19, 2024 | 822.00 | 828.00 | 805.00 | 812.00 | 793.30 | 29,800 |
| Aug 16, 2024 | 832.00 | 832.00 | 803.00 | 822.00 | 803.07 | 7,700 |
| Aug 15, 2024 | 820.00 | 832.00 | 815.00 | 818.00 | 799.16 | 19,700 |
| Aug 14, 2024 | 777.00 | 814.00 | 777.00 | 813.00 | 794.28 | 40,200 |
| Aug 13, 2024 | 765.00 | 784.00 | 745.00 | 778.00 | 760.08 | 8,300 |
| Aug 9, 2024 | 750.00 | 798.00 | 750.00 | 761.00 | 743.48 | 25,300 |
| Aug 8, 2024 | 749.00 | 765.00 | 735.00 | 745.00 | 727.84 | 16,600 |
| Aug 7, 2024 | 675.00 | 759.00 | 675.00 | 759.00 | 741.52 | 22,800 |
| Aug 6, 2024 | 705.00 | 712.00 | 675.00 | 695.00 | 679.00 | 51,700 |
| Aug 5, 2024 | 705.00 | 741.00 | 610.00 | 616.00 | 601.81 | 111,700 |
| Aug 2, 2024 | 795.00 | 796.00 | 727.00 | 760.00 | 742.50 | 75,200 |
| Aug 1, 2024 | 821.00 | 826.00 | 788.00 | 808.00 | 789.39 | 16,000 |
| Jul 31, 2024 | 796.00 | 829.00 | 784.00 | 812.00 | 793.30 | 25,600 |
| Jul 30, 2024 | 826.00 | 837.00 | 795.00 | 797.00 | 778.65 | 38,900 |
| Jul 29, 2024 | 822.00 | 835.00 | 815.00 | 829.00 | 809.91 | 11,400 |
| Jul 26, 2024 | 818.00 | 820.00 | 807.00 | 807.00 | 788.42 | 9,700 |
| Jul 25, 2024 | 835.00 | 838.00 | 813.00 | 820.00 | 801.12 | 22,400 |
| Jul 24, 2024 | 845.00 | 847.00 | 834.00 | 835.00 | 815.77 | 11,600 |
| Jul 23, 2024 | 845.00 | 859.00 | 845.00 | 847.00 | 827.49 | 7,900 |
| Jul 22, 2024 | 830.00 | 855.00 | 830.00 | 849.00 | 829.45 | 30,900 |
| Jul 19, 2024 | 840.00 | 847.00 | 830.00 | 830.00 | 810.89 | 7,300 |
| Jul 18, 2024 | 852.00 | 864.00 | 824.00 | 840.00 | 820.66 | 18,300 |
| Jul 17, 2024 | 845.00 | 865.00 | 843.00 | 852.00 | 832.38 | 25,200 |
| Jul 16, 2024 | 829.00 | 850.00 | 829.00 | 845.00 | 825.54 | 28,000 |
| Jul 12, 2024 | 806.00 | 828.00 | 806.00 | 825.00 | 806.00 | 20,900 |
| Jul 11, 2024 | 805.00 | 814.00 | 805.00 | 812.00 | 793.30 | 10,100 |
| Jul 10, 2024 | 809.00 | 817.00 | 805.00 | 805.00 | 786.46 | 10,200 |
| Jul 9, 2024 | 812.00 | 816.00 | 809.00 | 809.00 | 790.37 | 5,500 |
| Jul 8, 2024 | 813.00 | 816.00 | 809.00 | 815.00 | 796.23 | 5,900 |
| Jul 5, 2024 | 814.00 | 817.00 | 805.00 | 817.00 | 798.19 | 11,000 |
| Jul 4, 2024 | 806.00 | 815.00 | 806.00 | 814.00 | 795.25 | 5,000 |
| Jul 3, 2024 | 805.00 | 814.00 | 803.00 | 811.00 | 792.32 | 7,400 |
| Jul 2, 2024 | 811.00 | 812.00 | 801.00 | 803.00 | 784.51 | 7,200 |
| Jul 1, 2024 | 815.00 | 815.00 | 801.00 | 802.00 | 783.53 | 13,200 |
| Jun 28, 2024 | 825.00 | 827.00 | 815.00 | 815.00 | 796.23 | 10,300 |
| Jun 27, 2024 | 816.00 | 816.00 | 810.00 | 813.00 | 794.28 | 2,500 |
| Jun 26, 2024 | 809.00 | 818.00 | 809.00 | 810.00 | 791.35 | 7,800 |
| Jun 25, 2024 | 813.00 | 815.00 | 806.00 | 806.00 | 787.44 | 3,500 |
| Jun 24, 2024 | 829.00 | 829.00 | 806.00 | 811.00 | 792.32 | 16,200 |
| Jun 21, 2024 | 809.00 | 822.00 | 806.00 | 820.00 | 801.12 | 32,900 |
| Jun 20, 2024 | 800.00 | 813.00 | 800.00 | 801.00 | 782.55 | 23,200 |
| Jun 19, 2024 | 814.00 | 815.00 | 800.00 | 800.00 | 781.58 | 42,600 |
| Jun 18, 2024 | 796.00 | 817.00 | 788.00 | 817.00 | 798.19 | 22,300 |
| Jun 17, 2024 | 785.00 | 799.00 | 780.00 | 798.00 | 779.62 | 38,000 |
| Jun 14, 2024 | 756.00 | 779.00 | 756.00 | 779.00 | 761.06 | 22,000 |
| Jun 13, 2024 | 785.00 | 790.00 | 760.00 | 765.00 | 747.38 | 12,900 |
| Jun 12, 2024 | 794.00 | 794.00 | 780.00 | 792.00 | 773.76 | 26,400 |
| Jun 11, 2024 | 787.00 | 794.00 | 774.00 | 791.00 | 772.78 | 40,100 |
| Jun 10, 2024 | 758.00 | 774.00 | 752.00 | 773.00 | 755.20 | 23,700 |
| Jun 7, 2024 | 744.00 | 761.00 | 744.00 | 759.00 | 741.52 | 21,400 |
| Jun 6, 2024 | 747.00 | 748.00 | 741.00 | 746.00 | 728.82 | 18,300 |
| Jun 5, 2024 | 740.00 | 748.00 | 740.00 | 746.00 | 728.82 | 17,600 |
| Jun 4, 2024 | 732.00 | 746.00 | 732.00 | 746.00 | 728.82 | 11,900 |
| Jun 3, 2024 | 736.00 | 743.00 | 736.00 | 738.00 | 721.00 | 7,300 |
| May 31, 2024 | 738.00 | 742.00 | 734.00 | 736.00 | 719.05 | 6,000 |
| May 30, 2024 | 729.00 | 741.00 | 725.00 | 735.00 | 718.07 | 33,900 |
| May 29, 2024 | 737.00 | 740.00 | 726.00 | 730.00 | 713.19 | 12,800 |
| May 28, 2024 | 740.00 | 744.00 | 736.00 | 741.00 | 723.94 | 5,200 |
| May 27, 2024 | 740.00 | 744.00 | 731.00 | 740.00 | 722.96 | 14,300 |
| May 24, 2024 | 733.00 | 742.00 | 730.00 | 733.00 | 716.12 | 3,600 |
| May 23, 2024 | 747.00 | 747.00 | 730.00 | 734.00 | 717.10 | 11,700 |
| May 22, 2024 | 741.00 | 741.00 | 728.00 | 738.00 | 721.00 | 8,600 |
| May 21, 2024 | 717.00 | 745.00 | 717.00 | 740.00 | 722.96 | 14,100 |
| May 20, 2024 | 710.00 | 740.00 | 710.00 | 716.00 | 699.51 | 37,900 |
| May 17, 2024 | 712.00 | 727.00 | 709.00 | 709.00 | 692.67 | 9,900 |
| May 16, 2024 | 742.00 | 742.00 | 701.00 | 711.00 | 694.63 | 63,400 |
| May 15, 2024 | 750.00 | 750.00 | 737.00 | 744.00 | 726.87 | 7,600 |
| May 14, 2024 | 742.00 | 750.00 | 741.00 | 749.00 | 731.75 | 7,300 |
| May 13, 2024 | 740.00 | 749.00 | 731.00 | 739.00 | 721.98 | 16,400 |
| May 10, 2024 | 752.00 | 752.00 | 735.00 | 740.00 | 722.96 | 8,600 |
| May 9, 2024 | 736.00 | 758.00 | 729.00 | 752.00 | 734.68 | 27,700 |
| May 8, 2024 | 734.00 | 739.00 | 729.00 | 730.00 | 713.19 | 5,900 |
| May 7, 2024 | 736.00 | 742.00 | 730.00 | 734.00 | 717.10 | 8,600 |
| May 2, 2024 | 731.00 | 734.00 | 728.00 | 731.00 | 714.17 | 5,000 |
| May 1, 2024 | 735.00 | 738.00 | 727.00 | 731.00 | 714.17 | 17,600 |
| Apr 30, 2024 | 744.00 | 744.00 | 730.00 | 735.00 | 718.07 | 11,800 |
| Apr 26, 2024 | 741.00 | 741.00 | 730.00 | 737.00 | 720.03 | 8,500 |
| Apr 25, 2024 | 737.00 | 742.00 | 730.00 | 738.00 | 721.00 | 13,500 |
| Apr 24, 2024 | 740.00 | 742.00 | 736.00 | 737.00 | 720.03 | 5,000 |
| Apr 23, 2024 | 738.00 | 740.00 | 731.00 | 733.00 | 716.12 | 5,300 |
| Apr 22, 2024 | 732.00 | 740.00 | 731.00 | 738.00 | 721.00 | 10,400 |
| Apr 19, 2024 | 749.00 | 750.00 | 727.00 | 732.00 | 715.14 | 27,800 |
| Apr 18, 2024 | 741.00 | 749.00 | 739.00 | 741.00 | 723.94 | 12,200 |
| Apr 17, 2024 | 749.00 | 755.00 | 738.00 | 751.00 | 733.71 | 15,800 |
| Apr 16, 2024 | 752.00 | 755.00 | 741.00 | 749.00 | 731.75 | 16,600 |
| Apr 15, 2024 | 749.00 | 764.00 | 747.00 | 752.00 | 734.68 | 109,700 |
| Apr 12, 2024 | 740.00 | 747.00 | 740.00 | 745.00 | 727.84 | 9,500 |
| Apr 11, 2024 | 746.00 | 747.00 | 736.00 | 739.00 | 721.98 | 12,300 |
| Apr 10, 2024 | 745.00 | 750.00 | 740.00 | 749.00 | 731.75 | 8,400 |
| Apr 9, 2024 | 740.00 | 751.00 | 735.00 | 745.00 | 727.84 | 20,300 |
| Apr 8, 2024 | 721.00 | 739.00 | 721.00 | 735.00 | 718.07 | 39,000 |
| Apr 5, 2024 | 726.00 | 740.00 | 720.00 | 725.00 | 708.30 | 26,100 |
| Apr 4, 2024 | 741.00 | 741.00 | 724.00 | 730.00 | 713.19 | 21,400 |
| Apr 3, 2024 | 744.00 | 745.00 | 730.00 | 739.00 | 721.98 | 12,300 |
| Apr 2, 2024 | 734.00 | 744.00 | 729.00 | 736.00 | 719.05 | 28,900 |
| Apr 1, 2024 | 739.00 | 740.00 | 725.00 | 728.00 | 711.24 | 18,500 |
| Mar 29, 2024 | 728.00 | 736.00 | 722.00 | 734.00 | 717.10 | 16,600 |
| Mar 28, 2024 | 716.00 | 730.00 | 716.00 | 718.00 | 701.47 | 31,800 |
| Mar 27, 2024 | 724.00 | 724.00 | 711.00 | 716.00 | 699.51 | 25,800 |
| Mar 26, 2024 | 713.00 | 720.00 | 709.00 | 716.00 | 699.51 | 19,400 |
| Mar 25, 2024 | 724.00 | 725.00 | 713.00 | 713.00 | 696.58 | 31,200 |
| Mar 22, 2024 | 728.00 | 735.00 | 724.00 | 724.00 | 707.33 | 12,500 |
| Mar 21, 2024 | 736.00 | 736.00 | 719.00 | 726.00 | 709.28 | 17,700 |
| Mar 19, 2024 | 718.00 | 749.00 | 718.00 | 729.00 | 712.21 | 50,700 |
| Mar 18, 2024 | 721.00 | 745.00 | 706.00 | 718.00 | 701.47 | 163,300 |
| Mar 15, 2024 | 752.00 | 759.00 | 742.00 | 743.00 | 725.89 | 59,300 |
| Mar 14, 2024 | 745.00 | 758.00 | 745.00 | 751.00 | 733.71 | 19,700 |
| Mar 13, 2024 | 752.00 | 753.00 | 740.00 | 745.00 | 727.84 | 33,000 |
| Mar 12, 2024 | 737.00 | 754.00 | 736.00 | 750.00 | 732.73 | 19,700 |
| Mar 11, 2024 | 741.00 | 745.00 | 730.00 | 740.00 | 722.96 | 24,100 |
| Mar 8, 2024 | 743.00 | 753.00 | 743.00 | 748.00 | 730.77 | 14,300 |
| Mar 7, 2024 | 750.00 | 755.00 | 744.00 | 751.00 | 733.71 | 20,800 |
| Mar 6, 2024 | 755.00 | 770.00 | 751.00 | 751.00 | 733.71 | 16,800 |
| Mar 5, 2024 | 755.00 | 762.00 | 743.00 | 755.00 | 737.61 | 33,200 |
| Mar 4, 2024 | 743.00 | 762.00 | 740.00 | 755.00 | 737.61 | 57,000 |
| Mar 1, 2024 | 735.00 | 757.00 | 729.00 | 731.00 | 714.17 | 29,400 |
| Feb 29, 2024 | 735.00 | 746.00 | 725.00 | 730.00 | 713.19 | 17,200 |
| Feb 28, 2024 | 753.00 | 753.00 | 744.00 | 745.00 | 727.84 | 19,700 |
| Feb 27, 2024 | 745.00 | 760.00 | 735.00 | 751.00 | 733.71 | 50,000 |
| Feb 26, 2024 | 724.00 | 747.00 | 720.00 | 740.00 | 722.96 | 26,200 |
| Feb 22, 2024 | 738.00 | 738.00 | 714.00 | 725.00 | 708.30 | 35,400 |
| Feb 21, 2024 | 739.00 | 751.00 | 730.00 | 735.00 | 718.07 | 23,300 |