Unlock stock picks and a broker-level newsfeed that powers Wall Street.
970.00
-30.00
(-3.00%)
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 | 994.00 | 996.00 | 964.00 | 970.00 | 970.00 | 165,800 |
| Apr 3, 2025 | 1,000.00 | 1,014.00 | 994.00 | 1,000.00 | 1,000.00 | 149,400 |
| Apr 2, 2025 | 1,040.00 | 1,040.00 | 1,013.00 | 1,018.00 | 1,018.00 | 117,400 |
| Apr 1, 2025 | 1,075.00 | 1,075.00 | 1,037.00 | 1,037.00 | 1,037.00 | 138,100 |
| Mar 31, 2025 | 1,110.00 | 1,110.00 | 1,073.00 | 1,077.00 | 1,077.00 | 102,800 |
| Mar 28, 2025 | 1,107.00 | 1,131.00 | 1,090.00 | 1,122.00 | 1,122.00 | 165,200 |
| Mar 27, 2025 | 1,079.00 | 1,113.00 | 1,078.00 | 1,113.00 | 1,113.00 | 253,500 |
| Mar 26, 2025 | 1,041.00 | 1,075.00 | 1,037.00 | 1,072.00 | 1,072.00 | 191,200 |
| Mar 25, 2025 | 1,034.00 | 1,042.00 | 1,027.00 | 1,041.00 | 1,041.00 | 92,700 |
| Mar 24, 2025 | 1,034.00 | 1,040.00 | 1,026.00 | 1,034.00 | 1,034.00 | 75,400 |
| Mar 21, 2025 | 1,039.00 | 1,042.00 | 1,033.00 | 1,033.00 | 1,033.00 | 103,600 |
| Mar 19, 2025 | 1,035.00 | 1,044.00 | 1,032.00 | 1,041.00 | 1,041.00 | 69,600 |
| Mar 18, 2025 | 1,035.00 | 1,049.00 | 1,030.00 | 1,035.00 | 1,035.00 | 132,500 |
| Mar 17, 2025 | 1,032.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 56,300 |
| Mar 14, 2025 | 1,039.00 | 1,045.00 | 1,023.00 | 1,033.00 | 1,033.00 | 110,600 |
| Mar 13, 2025 | 1,022.00 | 1,049.00 | 1,018.00 | 1,038.00 | 1,038.00 | 205,000 |
| Mar 12, 2025 | 1,013.00 | 1,043.00 | 1,013.00 | 1,028.00 | 1,028.00 | 156,900 |
| Mar 11, 2025 | 1,041.00 | 1,041.00 | 1,005.00 | 1,013.00 | 1,013.00 | 136,500 |
| Mar 10, 2025 | 1,086.00 | 1,088.00 | 1,047.00 | 1,051.00 | 1,051.00 | 132,500 |
| Mar 7, 2025 | 1,094.00 | 1,094.00 | 1,073.00 | 1,090.00 | 1,090.00 | 117,300 |
| Mar 6, 2025 | 1,100.00 | 1,119.00 | 1,082.00 | 1,094.00 | 1,094.00 | 168,600 |
| Mar 5, 2025 | 1,100.00 | 1,128.00 | 1,091.00 | 1,115.00 | 1,115.00 | 311,100 |
| Mar 4, 2025 | 1,045.00 | 1,092.00 | 1,043.00 | 1,076.00 | 1,076.00 | 314,800 |
| Mar 3, 2025 | 991.00 | 1,043.00 | 990.00 | 1,042.00 | 1,042.00 | 400,600 |
| Feb 28, 2025 | 973.00 | 994.00 | 968.00 | 986.00 | 986.00 | 243,800 |
| Feb 27, 2025 | 975.00 | 981.00 | 965.00 | 977.00 | 977.00 | 612,400 |
| Feb 26, 2025 | 992.00 | 992.00 | 970.00 | 980.00 | 980.00 | 761,300 |
| Feb 25, 2025 | 996.00 | 996.00 | 977.00 | 982.00 | 982.00 | 297,700 |
| Feb 21, 2025 | 992.00 | 1,000.00 | 992.00 | 999.00 | 999.00 | 165,800 |
| Feb 20, 2025 | 1,008.00 | 1,008.00 | 996.00 | 1,000.00 | 1,000.00 | 167,000 |
| Feb 19, 2025 | 1,019.00 | 1,032.00 | 1,011.00 | 1,016.00 | 1,016.00 | 164,500 |
| Feb 18, 2025 | 1,017.00 | 1,021.00 | 1,004.00 | 1,016.00 | 1,016.00 | 127,400 |
| Feb 17, 2025 | 1,017.00 | 1,023.00 | 1,010.00 | 1,014.00 | 1,014.00 | 349,100 |
| Feb 14, 2025 | 1,027.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 194,700 |
| Feb 13, 2025 | 1,006.00 | 1,031.00 | 1,006.00 | 1,029.00 | 1,029.00 | 192,500 |
| Feb 12, 2025 | 1,022.00 | 1,025.00 | 1,007.00 | 1,014.00 | 1,014.00 | 199,400 |
| Feb 10, 2025 | 1,007.00 | 1,021.00 | 1,007.00 | 1,019.00 | 1,019.00 | 216,500 |
| Feb 7, 2025 | 1,014.00 | 1,022.00 | 1,013.00 | 1,014.00 | 1,014.00 | 185,000 |
| Feb 6, 2025 | 1,007.00 | 1,017.00 | 1,007.00 | 1,012.00 | 1,012.00 | 168,700 |
| Feb 5, 2025 | 1,000.00 | 1,008.00 | 998.00 | 1,001.00 | 1,001.00 | 153,500 |
| Feb 4, 2025 | 993.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | 276,600 |
| Feb 3, 2025 | 990.00 | 1,000.00 | 985.00 | 987.00 | 987.00 | 391,300 |
| Jan 31, 2025 | 1,015.00 | 1,022.00 | 999.00 | 999.00 | 999.00 | 302,200 |
| Jan 30, 2025 | 1,000.00 | 1,022.00 | 1,000.00 | 1,021.00 | 1,021.00 | 275,700 |
| Jan 29, 2025 | 1,006.00 | 1,008.00 | 995.00 | 1,006.00 | 1,006.00 | 162,900 |
| Jan 28, 2025 | 992.00 | 1,009.00 | 992.00 | 1,002.00 | 1,002.00 | 172,300 |
| Jan 27, 2025 | 978.00 | 993.00 | 973.00 | 988.00 | 988.00 | 214,000 |
| Jan 24, 2025 | 972.00 | 985.00 | 972.00 | 972.00 | 972.00 | 138,200 |
| Jan 23, 2025 | 988.00 | 989.00 | 969.00 | 972.00 | 972.00 | 138,300 |
| Jan 22, 2025 | 980.00 | 984.00 | 972.00 | 980.00 | 980.00 | 120,900 |
| Jan 21, 2025 | 977.00 | 981.00 | 971.00 | 980.00 | 980.00 | 121,400 |
| Jan 20, 2025 | 986.00 | 987.00 | 974.00 | 976.00 | 976.00 | 141,100 |
| Jan 17, 2025 | 970.00 | 978.00 | 962.00 | 977.00 | 977.00 | 165,000 |
| Jan 16, 2025 | 992.00 | 1,005.00 | 981.00 | 981.00 | 981.00 | 169,600 |
| Jan 15, 2025 | 1,002.00 | 1,019.00 | 991.00 | 997.00 | 997.00 | 156,200 |
| Jan 14, 2025 | 994.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | 300,500 |
| Jan 10, 2025 | 1,000.00 | 1,008.00 | 994.00 | 1,006.00 | 1,006.00 | 163,100 |
| Jan 9, 2025 | 1,005.00 | 1,017.00 | 1,004.00 | 1,012.00 | 1,012.00 | 142,400 |
| Jan 8, 2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,006.00 | 1,006.00 | 151,000 |
| Jan 7, 2025 | 1,023.00 | 1,036.00 | 1,014.00 | 1,025.00 | 1,025.00 | 138,700 |
| Jan 6, 2025 | 1,041.00 | 1,044.00 | 1,022.00 | 1,022.00 | 1,022.00 | 186,500 |
| Dec 30, 2024 | 1,050.00 | 1,052.00 | 1,028.00 | 1,037.00 | 1,037.00 | 154,200 |
| Dec 27, 2024 | 1,040.00 | 1,050.00 | 1,034.00 | 1,041.00 | 1,041.00 | 123,000 |
| Dec 26, 2024 | 1,025.00 | 1,033.00 | 1,020.00 | 1,029.00 | 1,029.00 | 105,100 |
| Dec 25, 2024 | 1,048.00 | 1,048.00 | 1,017.00 | 1,026.00 | 1,026.00 | 113,400 |
| Dec 24, 2024 | 1,040.00 | 1,053.00 | 1,032.00 | 1,046.00 | 1,046.00 | 76,700 |
| Dec 23, 2024 | 1,068.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,042.00 | 83,000 |
| Dec 20, 2024 | 1,092.00 | 1,097.00 | 1,045.00 | 1,045.00 | 1,045.00 | 222,200 |
| Dec 19, 2024 | 1,095.00 | 1,109.00 | 1,090.00 | 1,097.00 | 1,097.00 | 64,900 |
| Dec 18, 2024 | 1,097.00 | 1,119.00 | 1,088.00 | 1,110.00 | 1,110.00 | 162,000 |
| Dec 17, 2024 | 1,086.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,085.00 | 79,800 |
| Dec 16, 2024 | 1,092.00 | 1,097.00 | 1,081.00 | 1,090.00 | 1,090.00 | 51,100 |
| Dec 13, 2024 | 1,089.00 | 1,104.00 | 1,089.00 | 1,092.00 | 1,092.00 | 94,000 |
| Dec 12, 2024 | 1,117.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 127,900 |
| Dec 11, 2024 | 1,090.00 | 1,130.00 | 1,090.00 | 1,103.00 | 1,103.00 | 146,800 |
| Dec 10, 2024 | 1,085.00 | 1,090.00 | 1,067.00 | 1,089.00 | 1,089.00 | 75,100 |
| Dec 9, 2024 | 1,071.00 | 1,088.00 | 1,062.00 | 1,080.00 | 1,080.00 | 76,700 |
| Dec 6, 2024 | 1,054.00 | 1,072.00 | 1,051.00 | 1,064.00 | 1,064.00 | 63,500 |
| Dec 5, 2024 | 1,059.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,051.00 | 73,700 |
| Dec 4, 2024 | 1,080.00 | 1,082.00 | 1,053.00 | 1,056.00 | 1,056.00 | 101,000 |
| Dec 3, 2024 | 1,079.00 | 1,093.00 | 1,062.00 | 1,083.00 | 1,083.00 | 107,000 |
| Dec 2, 2024 | 1,089.00 | 1,094.00 | 1,066.00 | 1,089.00 | 1,089.00 | 78,000 |
| Nov 29, 2024 | 1,100.00 | 1,107.00 | 1,095.00 | 1,096.00 | 1,096.00 | 67,600 |
| Nov 28, 2024 | 1,090.00 | 1,108.00 | 1,089.00 | 1,094.00 | 1,094.00 | 77,600 |
| Nov 27, 2024 | 1,091.00 | 1,096.00 | 1,075.00 | 1,090.00 | 1,090.00 | 74,900 |
| Nov 26, 2024 | 1,060.00 | 1,103.00 | 1,060.00 | 1,091.00 | 1,091.00 | 182,100 |
| Nov 25, 2024 | 1,059.00 | 1,066.00 | 1,050.00 | 1,055.00 | 1,055.00 | 92,900 |
| Nov 22, 2024 | 1,035.00 | 1,047.00 | 1,030.00 | 1,045.00 | 1,045.00 | 41,900 |
| Nov 21, 2024 | 1,040.00 | 1,044.00 | 1,032.00 | 1,035.00 | 1,035.00 | 40,200 |
| Nov 20, 2024 | 1,027.00 | 1,046.00 | 1,027.00 | 1,037.00 | 1,037.00 | 45,000 |
| Nov 19, 2024 | 1,046.00 | 1,051.00 | 1,025.00 | 1,025.00 | 1,025.00 | 54,600 |
| Nov 18, 2024 | 1,045.00 | 1,055.00 | 1,031.00 | 1,035.00 | 1,035.00 | 53,000 |
| Nov 15, 2024 | 1,049.00 | 1,055.00 | 1,041.00 | 1,045.00 | 1,045.00 | 56,600 |
| Nov 14, 2024 | 1,053.00 | 1,058.00 | 1,028.00 | 1,042.00 | 1,042.00 | 130,100 |
| Nov 13, 2024 | 1,044.00 | 1,064.00 | 1,044.00 | 1,055.00 | 1,055.00 | 98,000 |
| Nov 12, 2024 | 1,035.00 | 1,056.00 | 1,035.00 | 1,042.00 | 1,042.00 | 86,300 |
| Nov 11, 2024 | 1,047.00 | 1,051.00 | 1,035.00 | 1,035.00 | 1,035.00 | 59,300 |
| Nov 8, 2024 | 1,050.00 | 1,054.00 | 1,042.00 | 1,046.00 | 1,046.00 | 77,600 |
| Nov 7, 2024 | 1,060.00 | 1,063.00 | 1,036.00 | 1,038.00 | 1,038.00 | 87,800 |
| Nov 6, 2024 | 1,085.00 | 1,097.00 | 1,056.00 | 1,056.00 | 1,056.00 | 129,500 |
| Nov 5, 2024 | 1,077.00 | 1,092.00 | 1,070.00 | 1,084.00 | 1,084.00 | 95,400 |
| Nov 1, 2024 | 1,057.00 | 1,085.00 | 1,057.00 | 1,073.00 | 1,073.00 | 109,200 |
| Oct 31, 2024 | 1,054.00 | 1,077.00 | 1,051.00 | 1,066.00 | 1,066.00 | 98,100 |
| Oct 30, 2024 | 1,046.00 | 1,055.00 | 1,035.00 | 1,042.00 | 1,042.00 | 164,100 |
| Oct 29, 2024 | 1,039.00 | 1,053.00 | 1,036.00 | 1,047.00 | 1,047.00 | 60,800 |
| Oct 28, 2024 | 1,048.00 | 1,055.00 | 1,035.00 | 1,046.00 | 1,046.00 | 94,600 |
| Oct 25, 2024 | 1,101.00 | 1,101.00 | 1,048.00 | 1,048.00 | 1,048.00 | 126,500 |
| Oct 24, 2024 | 1,080.00 | 1,107.00 | 1,080.00 | 1,097.00 | 1,097.00 | 164,600 |
| Oct 23, 2024 | 1,071.00 | 1,095.00 | 1,065.00 | 1,078.00 | 1,078.00 | 151,200 |
| Oct 22, 2024 | 1,066.00 | 1,078.00 | 1,063.00 | 1,071.00 | 1,071.00 | 101,300 |
| Oct 21, 2024 | 1,080.00 | 1,080.00 | 1,053.00 | 1,074.00 | 1,074.00 | 156,900 |
| Oct 18, 2024 | 1,071.00 | 1,100.00 | 1,057.00 | 1,072.00 | 1,072.00 | 248,300 |
| Oct 17, 2024 | 1,080.00 | 1,092.00 | 1,066.00 | 1,083.00 | 1,083.00 | 176,500 |
| Oct 16, 2024 | 1,047.00 | 1,081.00 | 1,043.00 | 1,079.00 | 1,079.00 | 194,300 |
| Oct 15, 2024 | 1,043.00 | 1,081.00 | 1,037.00 | 1,059.00 | 1,059.00 | 420,900 |
| Oct 11, 2024 | 1,011.00 | 1,037.00 | 990.00 | 1,021.00 | 1,021.00 | 525,000 |
| Oct 10, 2024 | 998.00 | 999.00 | 973.00 | 981.00 | 981.00 | 184,100 |
| Oct 9, 2024 | 983.00 | 990.00 | 971.00 | 990.00 | 990.00 | 103,600 |
| Oct 8, 2024 | 978.00 | 988.00 | 976.00 | 981.00 | 981.00 | 122,700 |
| Oct 7, 2024 | 990.00 | 994.00 | 976.00 | 984.00 | 984.00 | 146,300 |
| Oct 4, 2024 | 975.00 | 986.00 | 970.00 | 981.00 | 981.00 | 118,300 |
| Oct 3, 2024 | 972.00 | 987.00 | 963.00 | 967.00 | 967.00 | 108,100 |
| Oct 2, 2024 | 963.00 | 973.00 | 951.00 | 956.00 | 956.00 | 111,600 |
| Oct 1, 2024 | 961.00 | 965.00 | 950.00 | 965.00 | 965.00 | 85,900 |
| Sep 30, 2024 | 950.00 | 959.00 | 945.00 | 959.00 | 959.00 | 103,600 |
| Sep 27, 2024 | 979.00 | 979.00 | 960.00 | 962.00 | 962.00 | 98,500 |
| Sep 26, 2024 | 945.00 | 972.00 | 939.00 | 972.00 | 972.00 | 214,400 |
| Sep 25, 2024 | 946.00 | 946.00 | 929.00 | 934.00 | 934.00 | 81,000 |
| Sep 24, 2024 | 946.00 | 949.00 | 934.00 | 941.00 | 941.00 | 82,900 |
| Sep 20, 2024 | 941.00 | 949.00 | 940.00 | 946.00 | 946.00 | 76,500 |
| Sep 19, 2024 | 944.00 | 956.00 | 936.00 | 938.00 | 938.00 | 82,600 |
| Sep 18, 2024 | 942.00 | 949.00 | 934.00 | 944.00 | 944.00 | 77,700 |
| Sep 17, 2024 | 932.00 | 939.00 | 924.00 | 936.00 | 936.00 | 132,400 |
| Sep 13, 2024 | 943.00 | 943.00 | 921.00 | 924.00 | 924.00 | 137,500 |
| Sep 12, 2024 | 925.00 | 954.00 | 924.00 | 947.00 | 947.00 | 193,800 |
| Sep 11, 2024 | 924.00 | 924.00 | 902.00 | 906.00 | 906.00 | 173,900 |
| Sep 10, 2024 | 933.00 | 948.00 | 923.00 | 925.00 | 925.00 | 107,800 |
| Sep 9, 2024 | 936.00 | 946.00 | 928.00 | 934.00 | 934.00 | 136,400 |
| Sep 6, 2024 | 959.00 | 961.00 | 947.00 | 949.00 | 949.00 | 162,700 |
| Sep 5, 2024 | 1,010.00 | 1,012.00 | 948.00 | 952.00 | 952.00 | 367,900 |
| Sep 4, 2024 | 1,010.00 | 1,049.00 | 1,008.00 | 1,020.00 | 1,020.00 | 262,600 |
| Sep 3, 2024 | 1,011.00 | 1,027.00 | 1,010.00 | 1,026.00 | 1,026.00 | 246,500 |
| Sep 2, 2024 | 988.00 | 1,013.00 | 983.00 | 1,007.00 | 1,007.00 | 272,300 |
| Aug 30, 2024 | 980.00 | 998.00 | 970.00 | 998.00 | 998.00 | 217,300 |
| Aug 29, 2024 | 14.00 Dividend | |||||
| Aug 29, 2024 | 975.00 | 988.00 | 967.00 | 981.00 | 981.00 | 896,100 |
| Aug 28, 2024 | 974.00 | 999.00 | 971.00 | 998.00 | 984.00 | 1,772,800 |
| Aug 27, 2024 | 980.00 | 1,005.00 | 976.00 | 1,004.00 | 989.92 | 466,800 |
| Aug 26, 2024 | 997.00 | 1,002.00 | 980.00 | 982.00 | 968.22 | 519,500 |
| Aug 23, 2024 | 1,010.00 | 1,012.00 | 992.00 | 993.00 | 979.07 | 341,800 |
| Aug 22, 2024 | 1,017.00 | 1,023.00 | 1,007.00 | 1,009.00 | 994.85 | 231,700 |
| Aug 21, 2024 | 1,023.00 | 1,029.00 | 1,014.00 | 1,017.00 | 1,002.73 | 207,500 |
| Aug 20, 2024 | 1,030.00 | 1,044.00 | 1,023.00 | 1,031.00 | 1,016.54 | 247,600 |
| Aug 19, 2024 | 1,042.00 | 1,044.00 | 1,031.00 | 1,034.00 | 1,019.49 | 158,600 |
| Aug 16, 2024 | 1,065.00 | 1,065.00 | 1,036.00 | 1,043.00 | 1,028.37 | 314,800 |
| Aug 15, 2024 | 1,047.00 | 1,049.00 | 1,020.00 | 1,024.00 | 1,009.64 | 168,300 |
| Aug 14, 2024 | 1,057.00 | 1,065.00 | 1,038.00 | 1,042.00 | 1,027.38 | 191,100 |
| Aug 13, 2024 | 1,078.00 | 1,085.00 | 1,053.00 | 1,062.00 | 1,047.10 | 212,300 |
| Aug 9, 2024 | 1,060.00 | 1,080.00 | 1,048.00 | 1,064.00 | 1,049.07 | 240,500 |
| Aug 8, 2024 | 1,009.00 | 1,050.00 | 1,008.00 | 1,030.00 | 1,015.55 | 387,400 |
| Aug 7, 2024 | 1,012.00 | 1,045.00 | 1,002.00 | 1,032.00 | 1,017.52 | 221,000 |
| Aug 6, 2024 | 1,001.00 | 1,021.00 | 991.00 | 1,012.00 | 997.80 | 278,500 |
| Aug 5, 2024 | 967.00 | 1,009.00 | 947.00 | 951.00 | 937.66 | 437,700 |
| Aug 2, 2024 | 1,034.00 | 1,044.00 | 1,015.00 | 1,023.00 | 1,008.65 | 247,600 |
| Aug 1, 2024 | 1,078.00 | 1,078.00 | 1,042.00 | 1,056.00 | 1,041.19 | 161,900 |
| Jul 31, 2024 | 1,076.00 | 1,081.00 | 1,055.00 | 1,081.00 | 1,065.84 | 134,200 |
| Jul 30, 2024 | 1,080.00 | 1,084.00 | 1,052.00 | 1,071.00 | 1,055.98 | 295,000 |
| Jul 29, 2024 | 1,070.00 | 1,092.00 | 1,067.00 | 1,089.00 | 1,073.72 | 86,900 |
| Jul 26, 2024 | 1,077.00 | 1,085.00 | 1,054.00 | 1,059.00 | 1,044.14 | 138,000 |
| Jul 25, 2024 | 1,071.00 | 1,084.00 | 1,051.00 | 1,077.00 | 1,061.89 | 233,800 |
| Jul 24, 2024 | 1,100.00 | 1,123.00 | 1,090.00 | 1,093.00 | 1,077.67 | 227,800 |
| Jul 23, 2024 | 1,070.00 | 1,130.00 | 1,066.00 | 1,102.00 | 1,086.54 | 398,600 |
| Jul 22, 2024 | 1,061.00 | 1,083.00 | 1,061.00 | 1,073.00 | 1,057.95 | 202,700 |
| Jul 19, 2024 | 1,087.00 | 1,087.00 | 1,056.00 | 1,061.00 | 1,046.12 | 235,200 |
| Jul 18, 2024 | 1,080.00 | 1,093.00 | 1,072.00 | 1,086.00 | 1,070.77 | 218,400 |
| Jul 17, 2024 | 1,058.00 | 1,090.00 | 1,053.00 | 1,090.00 | 1,074.71 | 252,200 |
| Jul 16, 2024 | 1,044.00 | 1,072.00 | 1,031.00 | 1,058.00 | 1,043.16 | 352,700 |
| Jul 12, 2024 | 1,063.00 | 1,083.00 | 1,038.00 | 1,060.00 | 1,045.13 | 780,200 |
| Jul 11, 2024 | 962.00 | 975.00 | 956.00 | 973.00 | 959.35 | 231,900 |
| Jul 10, 2024 | 956.00 | 968.00 | 949.00 | 965.00 | 951.46 | 307,100 |
| Jul 9, 2024 | 947.00 | 955.00 | 932.00 | 941.00 | 927.80 | 279,500 |
| Jul 8, 2024 | 945.00 | 946.00 | 927.00 | 940.00 | 926.81 | 310,100 |
| Jul 5, 2024 | 940.00 | 948.00 | 932.00 | 942.00 | 928.79 | 325,600 |
| Jul 4, 2024 | 963.00 | 966.00 | 934.00 | 938.00 | 924.84 | 318,500 |
| Jul 3, 2024 | 958.00 | 975.00 | 952.00 | 964.00 | 950.48 | 214,800 |
| Jul 2, 2024 | 962.00 | 972.00 | 952.00 | 960.00 | 946.53 | 234,800 |
| Jul 1, 2024 | 978.00 | 985.00 | 960.00 | 961.00 | 947.52 | 284,300 |
| Jun 28, 2024 | 973.00 | 981.00 | 962.00 | 972.00 | 958.36 | 278,200 |
| Jun 27, 2024 | 985.00 | 990.00 | 967.00 | 985.00 | 971.18 | 395,300 |
| Jun 26, 2024 | 962.00 | 988.00 | 949.00 | 977.00 | 963.29 | 469,200 |
| Jun 25, 2024 | 900.00 | 980.00 | 891.00 | 967.00 | 953.43 | 513,400 |
| Jun 24, 2024 | 884.00 | 892.00 | 876.00 | 891.00 | 878.50 | 277,000 |
| Jun 21, 2024 | 892.00 | 897.00 | 876.00 | 876.00 | 863.71 | 247,700 |
| Jun 20, 2024 | 901.00 | 908.00 | 883.00 | 889.00 | 876.53 | 180,700 |
| Jun 19, 2024 | 920.00 | 921.00 | 903.00 | 906.00 | 893.29 | 101,700 |
| Jun 18, 2024 | 914.00 | 923.00 | 912.00 | 916.00 | 903.15 | 100,700 |
| Jun 17, 2024 | 917.00 | 918.00 | 900.00 | 914.00 | 901.18 | 106,700 |
| Jun 14, 2024 | 905.00 | 921.00 | 902.00 | 919.00 | 906.11 | 206,800 |
| Jun 13, 2024 | 907.00 | 907.00 | 886.00 | 895.00 | 882.44 | 140,600 |
| Jun 12, 2024 | 898.00 | 907.00 | 893.00 | 907.00 | 894.28 | 142,400 |
| Jun 11, 2024 | 893.00 | 896.00 | 885.00 | 885.00 | 872.59 | 76,600 |
| Jun 10, 2024 | 891.00 | 891.00 | 879.00 | 889.00 | 876.53 | 114,800 |
| Jun 7, 2024 | 874.00 | 893.00 | 871.00 | 893.00 | 880.47 | 135,800 |
| Jun 6, 2024 | 876.00 | 882.00 | 861.00 | 871.00 | 858.78 | 100,700 |
| Jun 5, 2024 | 868.00 | 878.00 | 865.00 | 874.00 | 861.74 | 84,800 |
| Jun 4, 2024 | 867.00 | 871.00 | 858.00 | 866.00 | 853.85 | 76,800 |
| Jun 3, 2024 | 876.00 | 877.00 | 859.00 | 862.00 | 849.91 | 102,100 |
| May 31, 2024 | 870.00 | 878.00 | 869.00 | 875.00 | 862.73 | 161,800 |
| May 30, 2024 | 848.00 | 865.00 | 838.00 | 864.00 | 851.88 | 134,700 |
| May 29, 2024 | 854.00 | 860.00 | 850.00 | 854.00 | 842.02 | 98,400 |
| May 28, 2024 | 854.00 | 859.00 | 849.00 | 854.00 | 842.02 | 79,900 |
| May 27, 2024 | 864.00 | 864.00 | 848.00 | 855.00 | 843.01 | 92,000 |
| May 24, 2024 | 856.00 | 863.00 | 854.00 | 859.00 | 846.95 | 102,500 |
| May 23, 2024 | 855.00 | 867.00 | 847.00 | 864.00 | 851.88 | 91,200 |
| May 22, 2024 | 850.00 | 859.00 | 846.00 | 852.00 | 840.05 | 82,800 |
| May 21, 2024 | 855.00 | 861.00 | 846.00 | 849.00 | 837.09 | 89,200 |
| May 20, 2024 | 854.00 | 866.00 | 848.00 | 850.00 | 838.08 | 90,500 |
| May 17, 2024 | 859.00 | 866.00 | 855.00 | 860.00 | 847.94 | 74,100 |
| May 16, 2024 | 856.00 | 865.00 | 846.00 | 854.00 | 842.02 | 78,800 |
| May 15, 2024 | 866.00 | 871.00 | 856.00 | 857.00 | 844.98 | 95,700 |
| May 14, 2024 | 850.00 | 859.00 | 844.00 | 859.00 | 846.95 | 134,200 |
| May 13, 2024 | 842.00 | 854.00 | 839.00 | 852.00 | 840.05 | 136,300 |
| May 10, 2024 | 828.00 | 834.00 | 822.00 | 834.00 | 822.30 | 103,400 |
| May 9, 2024 | 811.00 | 823.00 | 807.00 | 820.00 | 808.50 | 76,800 |
| May 8, 2024 | 824.00 | 824.00 | 805.00 | 807.00 | 795.68 | 91,500 |
| May 7, 2024 | 815.00 | 819.00 | 802.00 | 819.00 | 807.51 | 128,400 |
| May 2, 2024 | 798.00 | 811.00 | 798.00 | 804.00 | 792.72 | 83,300 |
| May 1, 2024 | 802.00 | 813.00 | 797.00 | 798.00 | 786.81 | 166,900 |
| Apr 30, 2024 | 791.00 | 820.00 | 791.00 | 816.00 | 804.55 | 193,400 |
| Apr 26, 2024 | 800.00 | 800.00 | 786.00 | 790.00 | 778.92 | 908,700 |
| Apr 25, 2024 | 815.00 | 818.00 | 802.00 | 802.00 | 790.75 | 164,100 |
| Apr 24, 2024 | 825.00 | 833.00 | 813.00 | 823.00 | 811.45 | 173,500 |
| Apr 23, 2024 | 844.00 | 845.00 | 825.00 | 828.00 | 816.38 | 111,900 |
| Apr 22, 2024 | 840.00 | 849.00 | 836.00 | 837.00 | 825.26 | 184,300 |
| Apr 19, 2024 | 853.00 | 866.00 | 840.00 | 853.00 | 841.03 | 190,300 |
| Apr 18, 2024 | 850.00 | 874.00 | 850.00 | 868.00 | 855.82 | 149,700 |
| Apr 17, 2024 | 876.00 | 880.00 | 859.00 | 860.00 | 847.94 | 221,400 |
| Apr 16, 2024 | 920.00 | 921.00 | 882.00 | 882.00 | 869.63 | 219,800 |
| Apr 15, 2024 | 912.00 | 937.00 | 906.00 | 931.00 | 917.94 | 189,400 |
| Apr 12, 2024 | 913.00 | 947.00 | 904.00 | 924.00 | 911.04 | 440,400 |
| Apr 11, 2024 | 873.00 | 895.00 | 870.00 | 883.00 | 870.61 | 181,500 |
| Apr 10, 2024 | 886.00 | 893.00 | 873.00 | 881.00 | 868.64 | 120,600 |
| Apr 9, 2024 | 897.00 | 906.00 | 874.00 | 878.00 | 865.68 | 224,200 |
| Apr 8, 2024 | 871.00 | 899.00 | 871.00 | 888.00 | 875.54 | 195,100 |
| Apr 5, 2024 | 860.00 | 869.00 | 851.00 | 869.00 | 856.81 | 132,700 |
| Apr 4, 2024 | 842.00 | 861.00 | 837.00 | 861.00 | 848.92 | 187,600 |