Unlock stock picks and a broker-level newsfeed that powers Wall Street.
410.00
-23.00
(-5.31%)
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 | 425.00 | 429.00 | 399.00 | 410.00 | 410.00 | 113,000 |
| Apr 3, 2025 | 442.00 | 443.00 | 433.00 | 433.00 | 433.00 | 61,800 |
| Apr 2, 2025 | 456.00 | 456.00 | 446.00 | 446.00 | 446.00 | 21,200 |
| Apr 1, 2025 | 458.00 | 465.00 | 455.00 | 455.00 | 455.00 | 17,800 |
| Mar 31, 2025 | 470.00 | 470.00 | 445.00 | 457.00 | 457.00 | 35,400 |
| Mar 28, 2025 | 469.00 | 474.00 | 466.00 | 469.00 | 469.00 | 23,600 |
| Mar 27, 2025 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 37,900 |
| Mar 26, 2025 | 453.00 | 463.00 | 453.00 | 463.00 | 463.00 | 36,300 |
| Mar 25, 2025 | 445.00 | 452.00 | 443.00 | 451.00 | 451.00 | 12,200 |
| Mar 24, 2025 | 447.00 | 454.00 | 438.00 | 442.00 | 442.00 | 69,000 |
| Mar 21, 2025 | 450.00 | 466.00 | 445.00 | 447.00 | 447.00 | 99,800 |
| Mar 19, 2025 | 457.00 | 457.00 | 448.00 | 448.00 | 448.00 | 51,600 |
| Mar 18, 2025 | 459.00 | 459.00 | 450.00 | 454.00 | 454.00 | 28,000 |
| Mar 17, 2025 | 457.00 | 457.00 | 451.00 | 451.00 | 451.00 | 18,200 |
| Mar 14, 2025 | 448.00 | 456.00 | 448.00 | 453.00 | 453.00 | 32,900 |
| Mar 13, 2025 | 457.00 | 459.00 | 448.00 | 448.00 | 448.00 | 60,000 |
| Mar 12, 2025 | 457.00 | 462.00 | 455.00 | 456.00 | 456.00 | 23,000 |
| Mar 11, 2025 | 469.00 | 469.00 | 453.00 | 460.00 | 460.00 | 75,200 |
| Mar 10, 2025 | 465.00 | 472.00 | 465.00 | 472.00 | 472.00 | 21,300 |
| Mar 7, 2025 | 471.00 | 480.00 | 471.00 | 471.00 | 471.00 | 26,800 |
| Mar 6, 2025 | 490.00 | 490.00 | 479.00 | 479.00 | 479.00 | 22,200 |
| Mar 5, 2025 | 491.00 | 493.00 | 484.00 | 487.00 | 487.00 | 34,300 |
| Mar 4, 2025 | 500.00 | 500.00 | 487.00 | 490.00 | 490.00 | 23,100 |
| Mar 3, 2025 | 501.00 | 505.00 | 493.00 | 496.00 | 496.00 | 47,000 |
| Feb 28, 2025 | 498.00 | 509.00 | 498.00 | 509.00 | 509.00 | 39,800 |
| Feb 27, 2025 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 18,400 |
| Feb 26, 2025 | 498.00 | 499.00 | 489.00 | 499.00 | 499.00 | 57,600 |
| Feb 25, 2025 | 486.00 | 505.00 | 486.00 | 497.00 | 497.00 | 71,400 |
| Feb 21, 2025 | 485.00 | 490.00 | 484.00 | 490.00 | 490.00 | 10,500 |
| Feb 20, 2025 | 488.00 | 490.00 | 481.00 | 485.00 | 485.00 | 23,700 |
| Feb 19, 2025 | 493.00 | 493.00 | 486.00 | 491.00 | 491.00 | 19,300 |
| Feb 18, 2025 | 493.00 | 494.00 | 488.00 | 493.00 | 493.00 | 18,400 |
| Feb 17, 2025 | 490.00 | 494.00 | 488.00 | 493.00 | 493.00 | 29,100 |
| Feb 14, 2025 | 479.00 | 488.00 | 475.00 | 488.00 | 488.00 | 31,400 |
| Feb 13, 2025 | 479.00 | 480.00 | 472.00 | 479.00 | 479.00 | 16,700 |
| Feb 12, 2025 | 472.00 | 479.00 | 460.00 | 474.00 | 474.00 | 24,600 |
| Feb 10, 2025 | 460.00 | 473.00 | 458.00 | 467.00 | 467.00 | 19,000 |
| Feb 7, 2025 | 460.00 | 465.00 | 454.00 | 454.00 | 454.00 | 15,900 |
| Feb 6, 2025 | 453.00 | 468.00 | 453.00 | 460.00 | 460.00 | 24,000 |
| Feb 5, 2025 | 456.00 | 458.00 | 453.00 | 453.00 | 453.00 | 20,200 |
| Feb 4, 2025 | 471.00 | 471.00 | 453.00 | 453.00 | 453.00 | 53,200 |
| Feb 3, 2025 | 486.00 | 487.00 | 469.00 | 469.00 | 469.00 | 50,300 |
| Jan 31, 2025 | 495.00 | 496.00 | 491.00 | 492.00 | 492.00 | 20,900 |
| Jan 30, 2025 | 494.00 | 497.00 | 488.00 | 496.00 | 496.00 | 51,200 |
| Jan 29, 2025 | 497.00 | 498.00 | 495.00 | 495.00 | 495.00 | 19,600 |
| Jan 28, 2025 | 485.00 | 495.00 | 485.00 | 495.00 | 495.00 | 23,100 |
| Jan 27, 2025 | 491.00 | 500.00 | 489.00 | 493.00 | 493.00 | 68,200 |
| Jan 24, 2025 | 491.00 | 493.00 | 489.00 | 493.00 | 493.00 | 15,600 |
| Jan 23, 2025 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | 17,500 |
| Jan 22, 2025 | 478.00 | 485.00 | 478.00 | 483.00 | 483.00 | 22,300 |
| Jan 21, 2025 | 482.00 | 482.00 | 477.00 | 480.00 | 480.00 | 19,300 |
| Jan 20, 2025 | 480.00 | 483.00 | 477.00 | 482.00 | 482.00 | 19,100 |
| Jan 17, 2025 | 478.00 | 480.00 | 474.00 | 475.00 | 475.00 | 24,100 |
| Jan 16, 2025 | 482.00 | 482.00 | 475.00 | 477.00 | 477.00 | 30,000 |
| Jan 15, 2025 | 480.00 | 481.00 | 473.00 | 481.00 | 481.00 | 23,900 |
| Jan 14, 2025 | 473.00 | 481.00 | 466.00 | 478.00 | 478.00 | 109,600 |
| Jan 10, 2025 | 470.00 | 473.00 | 468.00 | 473.00 | 473.00 | 10,800 |
| Jan 9, 2025 | 473.00 | 474.00 | 470.00 | 471.00 | 471.00 | 19,000 |
| Jan 8, 2025 | 474.00 | 478.00 | 473.00 | 474.00 | 474.00 | 17,400 |
| Jan 7, 2025 | 471.00 | 474.00 | 469.00 | 474.00 | 474.00 | 22,000 |
| Jan 6, 2025 | 464.00 | 472.00 | 462.00 | 470.00 | 470.00 | 34,000 |
| Dec 30, 2024 | 461.00 | 467.00 | 455.00 | 463.00 | 463.00 | 32,200 |
| Dec 27, 2024 | 448.00 | 463.00 | 448.00 | 463.00 | 463.00 | 51,400 |
| Dec 26, 2024 | 440.00 | 449.00 | 439.00 | 444.00 | 444.00 | 60,600 |
| Dec 25, 2024 | 445.00 | 446.00 | 437.00 | 438.00 | 438.00 | 66,000 |
| Dec 24, 2024 | 435.00 | 445.00 | 431.00 | 443.00 | 443.00 | 82,900 |
| Dec 23, 2024 | 450.00 | 450.00 | 430.00 | 435.00 | 435.00 | 107,000 |
| Dec 20, 2024 | 454.00 | 455.00 | 448.00 | 450.00 | 450.00 | 73,000 |
| Dec 19, 2024 | 465.00 | 466.00 | 455.00 | 456.00 | 456.00 | 71,400 |
| Dec 18, 2024 | 473.00 | 475.00 | 468.00 | 468.00 | 468.00 | 34,100 |
| Dec 17, 2024 | 478.00 | 478.00 | 471.00 | 471.00 | 471.00 | 54,700 |
| Dec 16, 2024 | 485.00 | 485.00 | 477.00 | 478.00 | 478.00 | 53,400 |
| Dec 13, 2024 | 487.00 | 487.00 | 477.00 | 482.00 | 482.00 | 35,600 |
| Dec 12, 2024 | 479.00 | 482.00 | 476.00 | 481.00 | 481.00 | 47,700 |
| Dec 11, 2024 | 483.00 | 483.00 | 479.00 | 479.00 | 479.00 | 32,500 |
| Dec 10, 2024 | 489.00 | 489.00 | 482.00 | 482.00 | 482.00 | 16,400 |
| Dec 9, 2024 | 482.00 | 488.00 | 482.00 | 482.00 | 482.00 | 33,700 |
| Dec 6, 2024 | 491.00 | 491.00 | 482.00 | 486.00 | 486.00 | 49,500 |
| Dec 5, 2024 | 490.00 | 525.00 | 483.00 | 493.00 | 493.00 | 227,900 |
| Dec 4, 2024 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | 61,800 |
| Dec 3, 2024 | 492.00 | 492.00 | 488.00 | 491.00 | 491.00 | 18,100 |
| Dec 2, 2024 | 493.00 | 494.00 | 487.00 | 492.00 | 492.00 | 39,600 |
| Nov 29, 2024 | 491.00 | 494.00 | 488.00 | 493.00 | 493.00 | 33,300 |
| Nov 28, 2024 | 497.00 | 497.00 | 490.00 | 494.00 | 494.00 | 21,800 |
| Nov 27, 2024 | 497.00 | 497.00 | 490.00 | 496.00 | 496.00 | 11,800 |
| Nov 26, 2024 | 498.00 | 498.00 | 490.00 | 497.00 | 497.00 | 20,600 |
| Nov 25, 2024 | 499.00 | 499.00 | 493.00 | 497.00 | 497.00 | 18,200 |
| Nov 22, 2024 | 495.00 | 496.00 | 492.00 | 495.00 | 495.00 | 16,000 |
| Nov 21, 2024 | 490.00 | 497.00 | 490.00 | 494.00 | 494.00 | 16,900 |
| Nov 20, 2024 | 493.00 | 495.00 | 487.00 | 487.00 | 487.00 | 13,800 |
| Nov 19, 2024 | 493.00 | 494.00 | 488.00 | 493.00 | 493.00 | 11,900 |
| Nov 18, 2024 | 494.00 | 495.00 | 487.00 | 493.00 | 493.00 | 22,700 |
| Nov 15, 2024 | 495.00 | 499.00 | 490.00 | 495.00 | 495.00 | 13,100 |
| Nov 14, 2024 | 494.00 | 496.00 | 490.00 | 494.00 | 494.00 | 18,900 |
| Nov 13, 2024 | 500.00 | 503.00 | 493.00 | 494.00 | 494.00 | 19,700 |
| Nov 12, 2024 | 505.00 | 506.00 | 497.00 | 497.00 | 497.00 | 12,600 |
| Nov 11, 2024 | 501.00 | 505.00 | 498.00 | 505.00 | 505.00 | 6,600 |
| Nov 8, 2024 | 502.00 | 503.00 | 498.00 | 503.00 | 503.00 | 17,300 |
| Nov 7, 2024 | 505.00 | 508.00 | 501.00 | 505.00 | 505.00 | 14,400 |
| Nov 6, 2024 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 6,800 |
| Nov 5, 2024 | 500.00 | 505.00 | 490.00 | 503.00 | 503.00 | 11,700 |
| Nov 1, 2024 | 509.00 | 509.00 | 495.00 | 500.00 | 500.00 | 17,700 |
| Oct 31, 2024 | 502.00 | 507.00 | 501.00 | 502.00 | 502.00 | 11,400 |
| Oct 30, 2024 | 505.00 | 510.00 | 498.00 | 501.00 | 501.00 | 15,100 |
| Oct 29, 2024 | 488.00 | 505.00 | 488.00 | 505.00 | 505.00 | 11,100 |
| Oct 28, 2024 | 474.00 | 495.00 | 474.00 | 490.00 | 490.00 | 22,200 |
| Oct 25, 2024 | 495.00 | 495.00 | 481.00 | 490.00 | 490.00 | 27,900 |
| Oct 24, 2024 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 16,100 |
| Oct 23, 2024 | 500.00 | 506.00 | 499.00 | 504.00 | 504.00 | 8,500 |
| Oct 22, 2024 | 517.00 | 517.00 | 499.00 | 504.00 | 504.00 | 29,900 |
| Oct 21, 2024 | 517.00 | 519.00 | 510.00 | 514.00 | 514.00 | 15,500 |
| Oct 18, 2024 | 517.00 | 517.00 | 511.00 | 513.00 | 513.00 | 12,200 |
| Oct 17, 2024 | 518.00 | 521.00 | 517.00 | 517.00 | 517.00 | 5,100 |
| Oct 16, 2024 | 515.00 | 522.00 | 515.00 | 519.00 | 519.00 | 14,700 |
| Oct 15, 2024 | 521.00 | 524.00 | 517.00 | 520.00 | 520.00 | 15,700 |
| Oct 11, 2024 | 522.00 | 526.00 | 518.00 | 523.00 | 523.00 | 19,900 |
| Oct 10, 2024 | 524.00 | 530.00 | 521.00 | 527.00 | 527.00 | 16,100 |
| Oct 9, 2024 | 528.00 | 534.00 | 525.00 | 525.00 | 525.00 | 16,700 |
| Oct 8, 2024 | 522.00 | 536.00 | 522.00 | 529.00 | 529.00 | 23,700 |
| Oct 7, 2024 | 526.00 | 527.00 | 516.00 | 525.00 | 525.00 | 21,100 |
| Oct 4, 2024 | 517.00 | 528.00 | 517.00 | 526.00 | 526.00 | 16,700 |
| Oct 3, 2024 | 519.00 | 520.00 | 512.00 | 517.00 | 517.00 | 13,000 |
| Oct 2, 2024 | 517.00 | 520.00 | 510.00 | 514.00 | 514.00 | 19,600 |
| Oct 1, 2024 | 510.00 | 531.00 | 504.00 | 524.00 | 524.00 | 40,500 |
| Sep 30, 2024 | 514.00 | 516.00 | 505.00 | 512.00 | 512.00 | 47,700 |
| Sep 27, 2024 | 523.00 | 525.00 | 517.00 | 524.00 | 524.00 | 13,100 |
| Sep 26, 2024 | 525.00 | 531.00 | 515.00 | 518.00 | 518.00 | 39,600 |
| Sep 25, 2024 | 528.00 | 532.00 | 525.00 | 528.00 | 528.00 | 5,600 |
| Sep 24, 2024 | 541.00 | 541.00 | 520.00 | 520.00 | 520.00 | 38,900 |
| Sep 20, 2024 | 533.00 | 538.00 | 531.00 | 537.00 | 537.00 | 11,200 |
| Sep 19, 2024 | 520.00 | 533.00 | 520.00 | 533.00 | 533.00 | 20,500 |
| Sep 18, 2024 | 523.00 | 533.00 | 517.00 | 517.00 | 517.00 | 38,400 |
| Sep 17, 2024 | 529.00 | 565.00 | 505.00 | 518.00 | 518.00 | 181,400 |
| Sep 13, 2024 | 525.00 | 527.00 | 515.00 | 525.00 | 525.00 | 17,500 |
| Sep 12, 2024 | 542.00 | 542.00 | 526.00 | 530.00 | 530.00 | 14,100 |
| Sep 11, 2024 | 544.00 | 544.00 | 516.00 | 529.00 | 529.00 | 17,000 |
| Sep 10, 2024 | 524.00 | 544.00 | 524.00 | 535.00 | 535.00 | 30,300 |
| Sep 9, 2024 | 515.00 | 549.00 | 514.00 | 527.00 | 527.00 | 34,200 |
| Sep 6, 2024 | 547.00 | 547.00 | 525.00 | 525.00 | 525.00 | 34,300 |
| Sep 5, 2024 | 535.00 | 553.00 | 535.00 | 550.00 | 550.00 | 40,200 |
| Sep 4, 2024 | 557.00 | 557.00 | 540.00 | 541.00 | 541.00 | 37,100 |
| Sep 3, 2024 | 563.00 | 569.00 | 559.00 | 559.00 | 559.00 | 25,000 |
| Sep 2, 2024 | 588.00 | 588.00 | 564.00 | 565.00 | 565.00 | 35,400 |
| Aug 30, 2024 | 587.00 | 588.00 | 578.00 | 588.00 | 588.00 | 26,800 |
| Aug 29, 2024 | 583.00 | 594.00 | 571.00 | 587.00 | 587.00 | 53,000 |
| Aug 28, 2024 | 583.00 | 596.00 | 580.00 | 586.00 | 586.00 | 35,300 |
| Aug 27, 2024 | 578.00 | 593.00 | 570.00 | 588.00 | 588.00 | 48,100 |
| Aug 26, 2024 | 576.00 | 580.00 | 561.00 | 575.00 | 575.00 | 33,400 |
| Aug 23, 2024 | 564.00 | 584.00 | 561.00 | 579.00 | 579.00 | 45,800 |
| Aug 22, 2024 | 579.00 | 579.00 | 552.00 | 563.00 | 563.00 | 45,800 |
| Aug 21, 2024 | 579.00 | 585.00 | 560.00 | 575.00 | 575.00 | 71,700 |
| Aug 20, 2024 | 578.00 | 593.00 | 564.00 | 576.00 | 576.00 | 111,200 |
| Aug 19, 2024 | 539.00 | 561.00 | 532.00 | 539.00 | 539.00 | 115,000 |
| Aug 16, 2024 | 520.00 | 527.00 | 514.00 | 519.00 | 519.00 | 54,600 |
| Aug 15, 2024 | 508.00 | 519.00 | 497.00 | 512.00 | 512.00 | 57,800 |
| Aug 14, 2024 | 535.00 | 535.00 | 496.00 | 512.00 | 512.00 | 136,600 |
| Aug 13, 2024 | 505.00 | 533.00 | 505.00 | 528.00 | 528.00 | 37,200 |
| Aug 9, 2024 | 505.00 | 516.00 | 496.00 | 505.00 | 505.00 | 52,000 |
| Aug 8, 2024 | 495.00 | 510.00 | 484.00 | 500.00 | 500.00 | 102,900 |
| Aug 7, 2024 | 483.00 | 524.00 | 482.00 | 513.00 | 513.00 | 173,500 |
| Aug 6, 2024 | 510.00 | 524.00 | 483.00 | 521.00 | 521.00 | 83,600 |
| Aug 5, 2024 | 556.00 | 556.00 | 474.00 | 474.00 | 474.00 | 213,700 |
| Aug 2, 2024 | 588.00 | 593.00 | 573.00 | 574.00 | 574.00 | 79,600 |
| Aug 1, 2024 | 627.00 | 629.00 | 599.00 | 601.00 | 601.00 | 51,300 |
| Jul 31, 2024 | 627.00 | 627.00 | 610.00 | 627.00 | 627.00 | 73,800 |
| Jul 30, 2024 | 673.00 | 676.00 | 650.00 | 661.00 | 661.00 | 56,500 |
| Jul 29, 2024 | 704.00 | 704.00 | 674.00 | 674.00 | 674.00 | 72,700 |
| Jul 26, 2024 | 703.00 | 707.00 | 692.00 | 700.00 | 700.00 | 32,200 |
| Jul 25, 2024 | 693.00 | 705.00 | 692.00 | 703.00 | 703.00 | 49,500 |
| Jul 24, 2024 | 712.00 | 720.00 | 693.00 | 700.00 | 700.00 | 40,500 |
| Jul 23, 2024 | 702.00 | 726.00 | 702.00 | 710.00 | 710.00 | 58,600 |
| Jul 22, 2024 | 715.00 | 723.00 | 691.00 | 692.00 | 692.00 | 52,000 |
| Jul 19, 2024 | 768.00 | 768.00 | 714.00 | 715.00 | 715.00 | 148,500 |
| Jul 18, 2024 | 726.00 | 780.00 | 723.00 | 765.00 | 765.00 | 171,400 |
| Jul 17, 2024 | 715.00 | 728.00 | 711.00 | 726.00 | 726.00 | 64,600 |
| Jul 16, 2024 | 717.00 | 722.00 | 712.00 | 714.00 | 714.00 | 36,000 |
| Jul 12, 2024 | 691.00 | 714.00 | 691.00 | 714.00 | 714.00 | 61,900 |
| Jul 11, 2024 | 701.00 | 704.00 | 693.00 | 695.00 | 695.00 | 26,100 |
| Jul 10, 2024 | 693.00 | 704.00 | 693.00 | 700.00 | 700.00 | 17,500 |
| Jul 9, 2024 | 700.00 | 701.00 | 693.00 | 696.00 | 696.00 | 21,600 |
| Jul 8, 2024 | 695.00 | 700.00 | 693.00 | 700.00 | 700.00 | 14,500 |
| Jul 5, 2024 | 701.00 | 705.00 | 694.00 | 695.00 | 695.00 | 34,100 |
| Jul 4, 2024 | 707.00 | 724.00 | 690.00 | 703.00 | 703.00 | 118,400 |
| Jul 3, 2024 | 711.00 | 712.00 | 696.00 | 697.00 | 697.00 | 24,600 |
| Jul 2, 2024 | 695.00 | 712.00 | 693.00 | 705.00 | 705.00 | 39,700 |
| Jul 1, 2024 | 708.00 | 710.00 | 692.00 | 695.00 | 695.00 | 56,500 |
| Jun 28, 2024 | 713.00 | 719.00 | 705.00 | 707.00 | 707.00 | 46,000 |
| Jun 27, 2024 | 690.00 | 726.00 | 690.00 | 712.00 | 712.00 | 122,500 |
| Jun 26, 2024 | 703.00 | 738.00 | 684.00 | 688.00 | 688.00 | 354,200 |
| Jun 25, 2024 | 691.00 | 705.00 | 684.00 | 699.00 | 699.00 | 36,900 |
| Jun 24, 2024 | 686.00 | 691.00 | 681.00 | 691.00 | 691.00 | 16,600 |
| Jun 21, 2024 | 698.00 | 702.00 | 688.00 | 691.00 | 691.00 | 22,900 |
| Jun 20, 2024 | 705.00 | 708.00 | 697.00 | 698.00 | 698.00 | 30,300 |
| Jun 19, 2024 | 698.00 | 704.00 | 690.00 | 704.00 | 704.00 | 29,100 |
| Jun 18, 2024 | 695.00 | 708.00 | 686.00 | 690.00 | 690.00 | 34,200 |
| Jun 17, 2024 | 695.00 | 714.00 | 678.00 | 687.00 | 687.00 | 86,500 |
| Jun 14, 2024 | 684.00 | 700.00 | 675.00 | 700.00 | 700.00 | 39,000 |
| Jun 13, 2024 | 692.00 | 713.00 | 692.00 | 693.00 | 693.00 | 63,100 |
| Jun 12, 2024 | 720.00 | 728.00 | 670.00 | 672.00 | 672.00 | 121,200 |
| Jun 11, 2024 | 728.00 | 728.00 | 718.00 | 723.00 | 723.00 | 34,600 |
| Jun 10, 2024 | 720.00 | 730.00 | 713.00 | 728.00 | 728.00 | 31,000 |
| Jun 7, 2024 | 710.00 | 727.00 | 707.00 | 720.00 | 720.00 | 25,700 |
| Jun 6, 2024 | 726.00 | 729.00 | 714.00 | 716.00 | 716.00 | 43,000 |
| Jun 5, 2024 | 717.00 | 726.00 | 708.00 | 726.00 | 726.00 | 94,100 |
| Jun 4, 2024 | 690.00 | 718.00 | 690.00 | 718.00 | 718.00 | 95,600 |
| Jun 3, 2024 | 688.00 | 698.00 | 677.00 | 688.00 | 688.00 | 71,800 |
| May 31, 2024 | 676.00 | 687.00 | 666.00 | 686.00 | 686.00 | 80,300 |
| May 30, 2024 | 652.00 | 687.00 | 645.00 | 686.00 | 686.00 | 124,300 |
| May 29, 2024 | 668.00 | 669.00 | 654.00 | 662.00 | 662.00 | 37,700 |
| May 28, 2024 | 651.00 | 674.00 | 651.00 | 658.00 | 658.00 | 70,600 |
| May 27, 2024 | 631.00 | 658.00 | 628.00 | 657.00 | 657.00 | 80,000 |
| May 24, 2024 | 605.00 | 624.00 | 603.00 | 623.00 | 623.00 | 24,900 |
| May 23, 2024 | 619.00 | 619.00 | 607.00 | 610.00 | 610.00 | 20,200 |
| May 22, 2024 | 614.00 | 616.00 | 608.00 | 611.00 | 611.00 | 13,900 |
| May 21, 2024 | 618.00 | 624.00 | 606.00 | 606.00 | 606.00 | 52,100 |
| May 20, 2024 | 606.00 | 618.00 | 602.00 | 612.00 | 612.00 | 34,100 |
| May 17, 2024 | 578.00 | 596.00 | 574.00 | 596.00 | 596.00 | 26,200 |
| May 16, 2024 | 576.00 | 580.00 | 569.00 | 571.00 | 571.00 | 24,600 |
| May 15, 2024 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 49,600 |
| May 14, 2024 | 605.00 | 608.00 | 585.00 | 590.00 | 590.00 | 94,800 |
| May 13, 2024 | 629.00 | 629.00 | 600.00 | 605.00 | 605.00 | 40,500 |
| May 10, 2024 | 621.00 | 625.00 | 615.00 | 623.00 | 623.00 | 9,500 |
| May 9, 2024 | 627.00 | 627.00 | 615.00 | 615.00 | 615.00 | 14,300 |
| May 8, 2024 | 625.00 | 628.00 | 616.00 | 619.00 | 619.00 | 12,200 |
| May 7, 2024 | 636.00 | 636.00 | 614.00 | 625.00 | 625.00 | 40,000 |
| May 2, 2024 | 626.00 | 642.00 | 626.00 | 636.00 | 636.00 | 44,800 |
| May 1, 2024 | 651.00 | 651.00 | 614.00 | 626.00 | 626.00 | 88,400 |
| Apr 30, 2024 | 660.00 | 667.00 | 642.00 | 661.00 | 661.00 | 46,200 |
| Apr 26, 2024 | 647.00 | 667.00 | 634.00 | 660.00 | 660.00 | 38,600 |
| Apr 25, 2024 | 660.00 | 669.00 | 634.00 | 649.00 | 649.00 | 69,900 |
| Apr 24, 2024 | 652.00 | 674.00 | 652.00 | 665.00 | 665.00 | 29,000 |
| Apr 23, 2024 | 661.00 | 666.00 | 645.00 | 653.00 | 653.00 | 29,700 |
| Apr 22, 2024 | 656.00 | 671.00 | 650.00 | 661.00 | 661.00 | 60,300 |
| Apr 19, 2024 | 682.00 | 682.00 | 635.00 | 645.00 | 645.00 | 79,600 |
| Apr 18, 2024 | 648.00 | 684.00 | 648.00 | 682.00 | 682.00 | 60,400 |
| Apr 17, 2024 | 648.00 | 667.00 | 629.00 | 661.00 | 661.00 | 56,700 |
| Apr 16, 2024 | 651.00 | 663.00 | 630.00 | 649.00 | 649.00 | 152,000 |
| Apr 15, 2024 | 709.00 | 714.00 | 675.00 | 681.00 | 681.00 | 140,600 |
| Apr 12, 2024 | 755.00 | 755.00 | 715.00 | 724.00 | 724.00 | 121,000 |
| Apr 11, 2024 | 776.00 | 776.00 | 737.00 | 759.00 | 759.00 | 132,200 |
| Apr 10, 2024 | 808.00 | 811.00 | 787.00 | 791.00 | 791.00 | 124,400 |
| Apr 9, 2024 | 775.00 | 809.00 | 750.00 | 803.00 | 803.00 | 213,100 |
| Apr 8, 2024 | 725.00 | 777.00 | 718.00 | 775.00 | 775.00 | 194,400 |
| Apr 5, 2024 | 695.00 | 725.00 | 694.00 | 725.00 | 725.00 | 86,000 |
| Apr 4, 2024 | 702.00 | 702.00 | 689.00 | 701.00 | 701.00 | 46,500 |