313.00
+3.00
+(0.97%)
At close: 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 18, 2025 | 310.00 | 315.00 | 310.00 | 313.00 | 313.00 | 1,000 |
| Apr 17, 2025 | 310.00 | 317.00 | 310.00 | 310.00 | 310.00 | 6,700 |
| Apr 16, 2025 | 326.00 | 327.00 | 309.00 | 309.00 | 309.00 | 23,300 |
| Apr 15, 2025 | 305.00 | 352.00 | 303.00 | 318.00 | 318.00 | 304,800 |
| Apr 14, 2025 | 298.00 | 302.00 | 298.00 | 301.00 | 301.00 | 6,600 |
| Apr 11, 2025 | 299.00 | 299.00 | 290.00 | 298.00 | 298.00 | 8,400 |
| Apr 10, 2025 | 301.00 | 302.00 | 295.00 | 299.00 | 299.00 | 11,100 |
| Apr 9, 2025 | 297.00 | 297.00 | 288.00 | 293.00 | 293.00 | 17,000 |
| Apr 8, 2025 | 307.00 | 307.00 | 300.00 | 301.00 | 301.00 | 7,600 |
| Apr 7, 2025 | 300.00 | 310.00 | 288.00 | 300.00 | 300.00 | 41,100 |
| Apr 4, 2025 | 314.00 | 317.00 | 306.00 | 310.00 | 310.00 | 30,800 |
| Apr 3, 2025 | 315.00 | 322.00 | 313.00 | 319.00 | 319.00 | 9,500 |
| Apr 2, 2025 | 322.00 | 322.00 | 316.00 | 319.00 | 319.00 | 4,000 |
| Apr 1, 2025 | 323.00 | 325.00 | 316.00 | 322.00 | 322.00 | 9,200 |
| Mar 31, 2025 | 314.00 | 319.00 | 310.00 | 317.00 | 317.00 | 10,400 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 316.00 | 320.00 | 312.00 | 319.00 | 319.00 | 25,100 |
| Mar 27, 2025 | 332.00 | 332.00 | 323.00 | 329.00 | 324.00 | 21,400 |
| Mar 26, 2025 | 331.00 | 332.00 | 328.00 | 329.00 | 324.00 | 13,900 |
| Mar 25, 2025 | 334.00 | 334.00 | 329.00 | 331.00 | 325.97 | 20,000 |
| Mar 24, 2025 | 337.00 | 339.00 | 332.00 | 332.00 | 326.95 | 19,400 |
| Mar 21, 2025 | 338.00 | 338.00 | 337.00 | 337.00 | 331.88 | 11,800 |
| Mar 19, 2025 | 338.00 | 341.00 | 338.00 | 338.00 | 332.86 | 4,600 |
| Mar 18, 2025 | 338.00 | 339.00 | 335.00 | 336.00 | 330.89 | 11,700 |
| Mar 17, 2025 | 341.00 | 342.00 | 335.00 | 338.00 | 332.86 | 14,600 |
| Mar 14, 2025 | 335.00 | 340.00 | 335.00 | 340.00 | 334.83 | 2,700 |
| Mar 13, 2025 | 332.00 | 340.00 | 332.00 | 337.00 | 331.88 | 5,800 |
| Mar 12, 2025 | 335.00 | 339.00 | 331.00 | 338.00 | 332.86 | 3,600 |
| Mar 11, 2025 | 326.00 | 335.00 | 326.00 | 335.00 | 329.91 | 9,300 |
| Mar 10, 2025 | 332.00 | 332.00 | 327.00 | 327.00 | 322.03 | 4,200 |
| Mar 7, 2025 | 327.00 | 328.00 | 325.00 | 326.00 | 321.05 | 2,200 |
| Mar 6, 2025 | 327.00 | 333.00 | 324.00 | 325.00 | 320.06 | 5,500 |
| Mar 5, 2025 | 329.00 | 330.00 | 325.00 | 327.00 | 322.03 | 8,600 |
| Mar 4, 2025 | 323.00 | 335.00 | 323.00 | 333.00 | 327.94 | 16,700 |
| Mar 3, 2025 | 328.00 | 336.00 | 328.00 | 331.00 | 325.97 | 5,900 |
| Feb 28, 2025 | 328.00 | 332.00 | 326.00 | 329.00 | 324.00 | 3,300 |
| Feb 27, 2025 | 327.00 | 329.00 | 326.00 | 326.00 | 321.05 | 6,300 |
| Feb 26, 2025 | 331.00 | 331.00 | 326.00 | 331.00 | 325.97 | 7,100 |
| Feb 25, 2025 | 326.00 | 331.00 | 326.00 | 331.00 | 325.97 | 9,400 |
| Feb 21, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 321.05 | 4,800 |
| Feb 20, 2025 | 322.00 | 328.00 | 322.00 | 323.00 | 318.09 | 4,400 |
| Feb 19, 2025 | 328.00 | 328.00 | 320.00 | 325.00 | 320.06 | 7,600 |
| Feb 18, 2025 | 322.00 | 326.00 | 317.00 | 325.00 | 320.06 | 8,100 |
| Feb 17, 2025 | 320.00 | 324.00 | 318.00 | 321.00 | 316.12 | 13,900 |
| Feb 14, 2025 | 316.00 | 321.00 | 315.00 | 316.00 | 311.20 | 4,000 |
| Feb 13, 2025 | 315.00 | 317.00 | 314.00 | 315.00 | 310.21 | 3,100 |
| Feb 12, 2025 | 317.00 | 318.00 | 313.00 | 315.00 | 310.21 | 4,500 |
| Feb 10, 2025 | 313.00 | 326.00 | 313.00 | 316.00 | 311.20 | 6,100 |
| Feb 7, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 305.29 | 7,700 |
| Feb 6, 2025 | 323.00 | 335.00 | 302.00 | 312.00 | 307.26 | 61,400 |
| Feb 5, 2025 | 323.00 | 323.00 | 320.00 | 323.00 | 318.09 | 1,700 |
| Feb 4, 2025 | 320.00 | 323.00 | 318.00 | 320.00 | 315.14 | 8,200 |
| Feb 3, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 314.15 | 5,700 |
| Jan 31, 2025 | 320.00 | 320.00 | 319.00 | 320.00 | 315.14 | 11,000 |
| Jan 30, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 313.17 | 1,300 |
| Jan 29, 2025 | 323.00 | 325.00 | 319.00 | 319.00 | 314.15 | 4,300 |
| Jan 28, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 314.15 | 2,300 |
| Jan 27, 2025 | 324.00 | 324.00 | 319.00 | 319.00 | 314.15 | 5,600 |
| Jan 24, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 315.14 | 1,900 |
| Jan 23, 2025 | 323.00 | 323.00 | 317.00 | 320.00 | 315.14 | 2,500 |
| Jan 22, 2025 | 321.00 | 321.00 | 317.00 | 318.00 | 313.17 | 5,000 |
| Jan 21, 2025 | 324.00 | 324.00 | 321.00 | 321.00 | 316.12 | 1,800 |
| Jan 20, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 315.14 | 2,000 |
| Jan 17, 2025 | 316.00 | 323.00 | 316.00 | 318.00 | 313.17 | 3,200 |
| Jan 16, 2025 | 319.00 | 322.00 | 317.00 | 322.00 | 317.11 | 3,700 |
| Jan 15, 2025 | 321.00 | 321.00 | 318.00 | 320.00 | 315.14 | 3,600 |
| Jan 14, 2025 | 324.00 | 324.00 | 319.00 | 320.00 | 315.14 | 3,200 |
| Jan 10, 2025 | 324.00 | 324.00 | 323.00 | 324.00 | 319.08 | 5,100 |
| Jan 9, 2025 | 319.00 | 323.00 | 316.00 | 323.00 | 318.09 | 18,900 |
| Jan 8, 2025 | 318.00 | 321.00 | 317.00 | 319.00 | 314.15 | 5,800 |
| Jan 7, 2025 | 317.00 | 322.00 | 317.00 | 318.00 | 313.17 | 1,700 |
| Jan 6, 2025 | 316.00 | 325.00 | 316.00 | 317.00 | 312.18 | 10,500 |
| Dec 30, 2024 | 319.00 | 319.00 | 316.00 | 316.00 | 311.20 | 3,000 |
| Dec 27, 2024 | 319.00 | 319.00 | 316.00 | 316.00 | 311.20 | 2,800 |
| Dec 26, 2024 | 317.00 | 319.00 | 316.00 | 319.00 | 314.15 | 2,800 |
| Dec 25, 2024 | 315.00 | 316.00 | 315.00 | 316.00 | 311.20 | 2,100 |
| Dec 24, 2024 | 317.00 | 317.00 | 315.00 | 315.00 | 310.21 | 900 |
| Dec 23, 2024 | 317.00 | 317.00 | 315.00 | 315.00 | 310.21 | 5,600 |
| Dec 20, 2024 | 318.00 | 318.00 | 314.00 | 316.00 | 311.20 | 4,100 |
| Dec 19, 2024 | 320.00 | 320.00 | 310.00 | 314.00 | 309.23 | 7,100 |
| Dec 18, 2024 | 317.00 | 318.00 | 315.00 | 315.00 | 310.21 | 1,000 |
| Dec 17, 2024 | 314.00 | 320.00 | 314.00 | 317.00 | 312.18 | 3,500 |
| Dec 16, 2024 | 316.00 | 322.00 | 313.00 | 313.00 | 308.24 | 5,800 |
| Dec 13, 2024 | 313.00 | 317.00 | 310.00 | 316.00 | 311.20 | 8,800 |
| Dec 12, 2024 | 311.00 | 325.00 | 311.00 | 317.00 | 312.18 | 28,300 |
| Dec 11, 2024 | 318.00 | 318.00 | 305.00 | 307.00 | 302.33 | 16,600 |
| Dec 10, 2024 | 323.00 | 324.00 | 318.00 | 318.00 | 313.17 | 13,200 |
| Dec 9, 2024 | 320.00 | 327.00 | 319.00 | 323.00 | 318.09 | 7,200 |
| Dec 6, 2024 | 319.00 | 329.00 | 318.00 | 319.00 | 314.15 | 12,900 |
| Dec 5, 2024 | 317.00 | 329.00 | 314.00 | 320.00 | 315.14 | 36,800 |
| Dec 4, 2024 | 303.00 | 354.00 | 303.00 | 316.00 | 311.20 | 182,900 |
| Dec 3, 2024 | 304.00 | 304.00 | 301.00 | 302.00 | 297.41 | 4,700 |
| Dec 2, 2024 | 302.00 | 304.00 | 302.00 | 303.00 | 298.40 | 3,100 |
| Nov 29, 2024 | 303.00 | 303.00 | 302.00 | 302.00 | 297.41 | 5,800 |
| Nov 28, 2024 | 303.00 | 306.00 | 303.00 | 303.00 | 298.40 | 4,700 |
| Nov 27, 2024 | 304.00 | 305.00 | 302.00 | 305.00 | 300.36 | 5,500 |
| Nov 26, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 299.38 | 2,800 |
| Nov 25, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 299.38 | 1,400 |
| Nov 22, 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 298.40 | 5,100 |
| Nov 21, 2024 | 304.00 | 304.00 | 303.00 | 303.00 | 298.40 | 600 |
| Nov 20, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 299.38 | 200 |
| Nov 19, 2024 | 306.00 | 306.00 | 303.00 | 306.00 | 301.35 | 2,800 |
| Nov 18, 2024 | 305.00 | 306.00 | 302.00 | 303.00 | 298.40 | 4,600 |
| Nov 15, 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 297.41 | 2,600 |
| Nov 14, 2024 | 305.00 | 305.00 | 302.00 | 302.00 | 297.41 | 2,700 |
| Nov 13, 2024 | 303.00 | 305.00 | 302.00 | 305.00 | 300.36 | 2,700 |
| Nov 12, 2024 | 303.00 | 303.00 | 301.00 | 302.00 | 297.41 | 1,200 |
| Nov 11, 2024 | 301.00 | 302.00 | 301.00 | 302.00 | 297.41 | 6,100 |
| Nov 8, 2024 | 305.00 | 305.00 | 302.00 | 302.00 | 297.41 | 7,500 |
| Nov 7, 2024 | 302.00 | 307.00 | 302.00 | 305.00 | 300.36 | 6,100 |
| Nov 6, 2024 | 303.00 | 306.00 | 301.00 | 302.00 | 297.41 | 8,500 |
| Nov 5, 2024 | 301.00 | 305.00 | 301.00 | 301.00 | 296.43 | 2,200 |
| Nov 1, 2024 | 302.00 | 305.00 | 302.00 | 303.00 | 298.40 | 500 |
| Oct 31, 2024 | 304.00 | 304.00 | 303.00 | 303.00 | 298.40 | 1,000 |
| Oct 30, 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 300.36 | 1,600 |
| Oct 29, 2024 | 302.00 | 303.00 | 301.00 | 303.00 | 298.40 | 2,800 |
| Oct 28, 2024 | 301.00 | 303.00 | 300.00 | 302.00 | 297.41 | 3,800 |
| Oct 25, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 295.44 | 5,400 |
| Oct 24, 2024 | 302.00 | 305.00 | 301.00 | 304.00 | 299.38 | 3,300 |
| Oct 23, 2024 | 303.00 | 305.00 | 303.00 | 304.00 | 299.38 | 3,300 |
| Oct 22, 2024 | 303.00 | 305.00 | 302.00 | 303.00 | 298.40 | 3,900 |
| Oct 21, 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 298.40 | 2,700 |
| Oct 18, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 300.36 | 2,100 |
| Oct 17, 2024 | 308.00 | 308.00 | 304.00 | 304.00 | 299.38 | 1,600 |
| Oct 16, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 301.35 | 1,800 |
| Oct 15, 2024 | 305.00 | 307.00 | 305.00 | 305.00 | 300.36 | 4,000 |
| Oct 11, 2024 | 304.00 | 305.00 | 304.00 | 304.00 | 299.38 | 1,800 |
| Oct 10, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 299.38 | 11,700 |
| Oct 9, 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 301.35 | 500 |
| Oct 8, 2024 | 309.00 | 309.00 | 307.00 | 309.00 | 304.30 | 1,800 |
| Oct 7, 2024 | 310.00 | 311.00 | 304.00 | 310.00 | 305.29 | 2,800 |
| Oct 4, 2024 | 305.00 | 308.00 | 305.00 | 307.00 | 302.33 | 2,500 |
| Oct 3, 2024 | 306.00 | 307.00 | 306.00 | 307.00 | 302.33 | 2,200 |
| Oct 2, 2024 | 306.00 | 310.00 | 306.00 | 307.00 | 302.33 | 5,500 |
| Oct 1, 2024 | 309.00 | 312.00 | 308.00 | 312.00 | 307.26 | 18,300 |
| Sep 30, 2024 | 299.00 | 310.00 | 299.00 | 310.00 | 305.29 | 6,700 |
| Sep 27, 2024 | 307.00 | 307.00 | 305.00 | 306.00 | 301.35 | 3,700 |
| Sep 26, 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 301.35 | 2,100 |
| Sep 25, 2024 | 309.00 | 309.00 | 308.00 | 309.00 | 304.30 | 8,100 |
| Sep 24, 2024 | 314.00 | 314.00 | 309.00 | 309.00 | 304.30 | 7,200 |
| Sep 20, 2024 | 308.00 | 311.00 | 308.00 | 310.00 | 305.29 | 5,400 |
| Sep 19, 2024 | 309.00 | 309.00 | 307.00 | 308.00 | 303.32 | 1,700 |
| Sep 18, 2024 | 305.00 | 308.00 | 305.00 | 308.00 | 303.32 | 400 |
| Sep 17, 2024 | 303.00 | 305.00 | 303.00 | 304.00 | 299.38 | 1,600 |
| Sep 13, 2024 | 306.00 | 306.00 | 304.00 | 304.00 | 299.38 | 700 |
| Sep 12, 2024 | 307.00 | 310.00 | 301.00 | 306.00 | 301.35 | 4,600 |
| Sep 11, 2024 | 305.00 | 307.00 | 305.00 | 307.00 | 302.33 | 8,300 |
| Sep 10, 2024 | 310.00 | 310.00 | 305.00 | 310.00 | 305.29 | 4,600 |
| Sep 9, 2024 | 307.00 | 307.00 | 300.00 | 305.00 | 300.36 | 6,200 |
| Sep 6, 2024 | 306.00 | 309.00 | 303.00 | 304.00 | 299.38 | 4,100 |
| Sep 5, 2024 | 312.00 | 312.00 | 304.00 | 309.00 | 304.30 | 9,100 |
| Sep 4, 2024 | 323.00 | 323.00 | 313.00 | 313.00 | 308.24 | 12,900 |
| Sep 3, 2024 | 319.00 | 320.00 | 319.00 | 319.00 | 314.15 | 3,000 |
| Sep 2, 2024 | 320.00 | 321.00 | 319.00 | 319.00 | 314.15 | 3,200 |
| Aug 30, 2024 | 314.00 | 319.00 | 314.00 | 317.00 | 312.18 | 2,100 |
| Aug 29, 2024 | 319.00 | 320.00 | 311.00 | 320.00 | 315.14 | 10,800 |
| Aug 28, 2024 | 319.00 | 319.00 | 315.00 | 317.00 | 312.18 | 10,800 |
| Aug 27, 2024 | 316.00 | 320.00 | 316.00 | 319.00 | 314.15 | 7,500 |
| Aug 26, 2024 | 312.00 | 314.00 | 308.00 | 313.00 | 308.24 | 4,800 |
| Aug 23, 2024 | 311.00 | 311.00 | 307.00 | 310.00 | 305.29 | 7,500 |
| Aug 22, 2024 | 314.00 | 314.00 | 310.00 | 310.00 | 305.29 | 1,100 |
| Aug 21, 2024 | 311.00 | 312.00 | 311.00 | 312.00 | 307.26 | 1,600 |
| Aug 20, 2024 | 305.00 | 311.00 | 302.00 | 311.00 | 306.27 | 15,100 |
| Aug 19, 2024 | 303.00 | 304.00 | 301.00 | 301.00 | 296.43 | 5,700 |
| Aug 16, 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 298.40 | 12,400 |
| Aug 15, 2024 | 300.00 | 300.00 | 297.00 | 299.00 | 294.46 | 7,100 |
| Aug 14, 2024 | 300.00 | 300.00 | 295.00 | 297.00 | 292.49 | 3,500 |
| Aug 13, 2024 | 298.00 | 299.00 | 297.00 | 298.00 | 293.47 | 8,000 |
| Aug 9, 2024 | 302.00 | 302.00 | 289.00 | 299.00 | 294.46 | 9,800 |
| Aug 8, 2024 | 288.00 | 300.00 | 288.00 | 299.00 | 294.46 | 8,300 |
| Aug 7, 2024 | 281.00 | 299.00 | 281.00 | 289.00 | 284.61 | 17,400 |
| Aug 6, 2024 | 276.00 | 300.00 | 276.00 | 286.00 | 281.65 | 24,400 |
| Aug 5, 2024 | 318.00 | 318.00 | 265.00 | 279.00 | 274.76 | 60,600 |
| Aug 2, 2024 | 332.00 | 334.00 | 323.00 | 323.00 | 318.09 | 12,500 |
| Aug 1, 2024 | 341.00 | 341.00 | 334.00 | 339.00 | 333.85 | 7,500 |
| Jul 31, 2024 | 339.00 | 344.00 | 337.00 | 342.00 | 336.80 | 16,100 |
| Jul 30, 2024 | 337.00 | 337.00 | 333.00 | 333.00 | 327.94 | 8,200 |
| Jul 29, 2024 | 333.00 | 337.00 | 333.00 | 333.00 | 327.94 | 2,500 |
| Jul 26, 2024 | 336.00 | 337.00 | 333.00 | 333.00 | 327.94 | 3,500 |
| Jul 25, 2024 | 339.00 | 339.00 | 333.00 | 334.00 | 328.92 | 7,000 |
| Jul 24, 2024 | 339.00 | 345.00 | 338.00 | 339.00 | 333.85 | 6,600 |
| Jul 23, 2024 | 340.00 | 341.00 | 338.00 | 340.00 | 334.83 | 3,400 |
| Jul 22, 2024 | 335.00 | 345.00 | 335.00 | 342.00 | 336.80 | 17,000 |
| Jul 19, 2024 | 339.00 | 340.00 | 336.00 | 340.00 | 334.83 | 2,400 |
| Jul 18, 2024 | 337.00 | 341.00 | 334.00 | 340.00 | 334.83 | 20,000 |
| Jul 17, 2024 | 341.00 | 341.00 | 337.00 | 337.00 | 331.88 | 4,200 |
| Jul 16, 2024 | 337.00 | 341.00 | 337.00 | 339.00 | 333.85 | 5,400 |
| Jul 12, 2024 | 338.00 | 340.00 | 336.00 | 337.00 | 331.88 | 5,400 |
| Jul 11, 2024 | 335.00 | 340.00 | 334.00 | 339.00 | 333.85 | 7,600 |
| Jul 10, 2024 | 339.00 | 339.00 | 333.00 | 335.00 | 329.91 | 4,500 |
| Jul 9, 2024 | 339.00 | 341.00 | 338.00 | 338.00 | 332.86 | 3,800 |
| Jul 8, 2024 | 340.00 | 340.00 | 337.00 | 339.00 | 333.85 | 5,400 |
| Jul 5, 2024 | 339.00 | 339.00 | 332.00 | 334.00 | 328.92 | 11,800 |
| Jul 4, 2024 | 339.00 | 340.00 | 337.00 | 339.00 | 333.85 | 2,600 |
| Jul 3, 2024 | 341.00 | 344.00 | 336.00 | 336.00 | 330.89 | 9,400 |
| Jul 2, 2024 | 342.00 | 344.00 | 339.00 | 340.00 | 334.83 | 11,700 |
| Jul 1, 2024 | 338.00 | 341.00 | 337.00 | 340.00 | 334.83 | 10,600 |
| Jun 28, 2024 | 337.00 | 337.00 | 326.00 | 333.00 | 327.94 | 6,500 |
| Jun 27, 2024 | 339.00 | 340.00 | 333.00 | 337.00 | 331.88 | 11,300 |
| Jun 26, 2024 | 340.00 | 341.00 | 338.00 | 339.00 | 333.85 | 8,700 |
| Jun 25, 2024 | 332.00 | 342.00 | 332.00 | 338.00 | 332.86 | 27,500 |
| Jun 24, 2024 | 332.00 | 340.00 | 330.00 | 332.00 | 326.95 | 12,800 |
| Jun 21, 2024 | 327.00 | 333.00 | 326.00 | 333.00 | 327.94 | 14,100 |
| Jun 20, 2024 | 325.00 | 326.00 | 324.00 | 326.00 | 321.05 | 3,200 |
| Jun 19, 2024 | 323.00 | 326.00 | 322.00 | 324.00 | 319.08 | 5,900 |
| Jun 18, 2024 | 323.00 | 324.00 | 323.00 | 324.00 | 319.08 | 800 |
| Jun 17, 2024 | 322.00 | 323.00 | 320.00 | 322.00 | 317.11 | 4,000 |
| Jun 14, 2024 | 323.00 | 323.00 | 320.00 | 321.00 | 316.12 | 9,200 |
| Jun 13, 2024 | 321.00 | 324.00 | 321.00 | 324.00 | 319.08 | 10,400 |
| Jun 12, 2024 | 325.00 | 325.00 | 321.00 | 321.00 | 316.12 | 6,600 |
| Jun 11, 2024 | 325.00 | 325.00 | 322.00 | 325.00 | 320.06 | 3,300 |
| Jun 10, 2024 | 321.00 | 324.00 | 321.00 | 324.00 | 319.08 | 2,000 |
| Jun 7, 2024 | 325.00 | 325.00 | 321.00 | 322.00 | 317.11 | 4,900 |
| Jun 6, 2024 | 326.00 | 326.00 | 325.00 | 325.00 | 320.06 | 300 |
| Jun 5, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 320.06 | 900 |
| Jun 4, 2024 | 324.00 | 324.00 | 321.00 | 323.00 | 318.09 | 2,800 |
| Jun 3, 2024 | 323.00 | 326.00 | 323.00 | 324.00 | 319.08 | 3,000 |
| May 31, 2024 | 321.00 | 324.00 | 320.00 | 322.00 | 317.11 | 5,900 |
| May 30, 2024 | 322.00 | 323.00 | 321.00 | 321.00 | 316.12 | 1,000 |
| May 29, 2024 | 324.00 | 325.00 | 320.00 | 320.00 | 315.14 | 3,900 |
| May 28, 2024 | 325.00 | 329.00 | 323.00 | 324.00 | 319.08 | 10,500 |
| May 27, 2024 | 321.00 | 325.00 | 320.00 | 325.00 | 320.06 | 4,900 |
| May 24, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 317.11 | 4,200 |
| May 23, 2024 | 322.00 | 322.00 | 321.00 | 322.00 | 317.11 | 16,800 |
| May 22, 2024 | 322.00 | 323.00 | 320.00 | 321.00 | 316.12 | 10,700 |
| May 21, 2024 | 320.00 | 323.00 | 320.00 | 323.00 | 318.09 | 22,100 |
| May 20, 2024 | 319.00 | 330.00 | 319.00 | 325.00 | 320.06 | 24,700 |
| May 17, 2024 | 321.00 | 325.00 | 320.00 | 322.00 | 317.11 | 8,900 |
| May 16, 2024 | 329.00 | 329.00 | 321.00 | 321.00 | 316.12 | 8,600 |
| May 15, 2024 | 330.00 | 330.00 | 327.00 | 328.00 | 323.02 | 3,200 |
| May 14, 2024 | 334.00 | 336.00 | 321.00 | 331.00 | 325.97 | 33,800 |
| May 13, 2024 | 337.00 | 344.00 | 337.00 | 344.00 | 338.77 | 25,400 |
| May 10, 2024 | 338.00 | 338.00 | 332.00 | 336.00 | 330.89 | 10,000 |
| May 9, 2024 | 337.00 | 338.00 | 337.00 | 337.00 | 331.88 | 8,900 |
| May 8, 2024 | 342.00 | 342.00 | 337.00 | 337.00 | 331.88 | 7,000 |
| May 7, 2024 | 335.00 | 340.00 | 333.00 | 337.00 | 331.88 | 48,300 |
| May 2, 2024 | 332.00 | 335.00 | 332.00 | 333.00 | 327.94 | 800 |
| May 1, 2024 | 336.00 | 342.00 | 330.00 | 331.00 | 325.97 | 14,900 |
| Apr 30, 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 332.86 | 7,900 |
| Apr 26, 2024 | 334.00 | 338.00 | 334.00 | 337.00 | 331.88 | 8,900 |
| Apr 25, 2024 | 334.00 | 334.00 | 330.00 | 334.00 | 328.92 | 6,500 |
| Apr 24, 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 328.92 | 3,700 |
| Apr 23, 2024 | 329.00 | 329.00 | 327.00 | 328.00 | 323.02 | 1,500 |
| Apr 22, 2024 | 323.00 | 325.00 | 322.00 | 324.00 | 319.08 | 5,100 |
| Apr 19, 2024 | 331.00 | 331.00 | 321.00 | 322.00 | 317.11 | 7,100 |
| Apr 18, 2024 | 329.00 | 329.00 | 324.00 | 328.00 | 323.02 | 1,600 |