Unlock stock picks and a broker-level newsfeed that powers Wall Street.
645.00
-24.00
(-3.59%)
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 | 659.00 | 661.00 | 634.00 | 645.00 | 645.00 | 177,000 |
| Apr 3, 2025 | 673.00 | 676.00 | 666.00 | 669.00 | 669.00 | 137,400 |
| Apr 2, 2025 | 691.00 | 698.00 | 685.00 | 689.00 | 689.00 | 107,200 |
| Apr 1, 2025 | 700.00 | 704.00 | 690.00 | 692.00 | 692.00 | 109,000 |
| Mar 31, 2025 | 705.00 | 705.00 | 693.00 | 696.00 | 696.00 | 140,600 |
| Mar 28, 2025 | 37.00 Dividend | |||||
| Mar 28, 2025 | 686.00 | 724.00 | 686.00 | 716.00 | 716.00 | 410,400 |
| Mar 27, 2025 | 726.00 | 729.00 | 722.00 | 729.00 | 692.00 | 366,300 |
| Mar 26, 2025 | 731.00 | 731.00 | 727.00 | 730.00 | 692.95 | 150,900 |
| Mar 25, 2025 | 730.00 | 731.00 | 725.00 | 728.00 | 691.05 | 161,000 |
| Mar 24, 2025 | 739.00 | 741.00 | 730.00 | 730.00 | 692.95 | 180,200 |
| Mar 21, 2025 | 738.00 | 742.00 | 738.00 | 738.00 | 700.54 | 104,300 |
| Mar 19, 2025 | 736.00 | 744.00 | 736.00 | 742.00 | 704.34 | 214,700 |
| Mar 18, 2025 | 736.00 | 739.00 | 732.00 | 732.00 | 694.85 | 97,300 |
| Mar 17, 2025 | 729.00 | 736.00 | 729.00 | 732.00 | 694.85 | 95,600 |
| Mar 14, 2025 | 722.00 | 731.00 | 722.00 | 728.00 | 691.05 | 77,300 |
| Mar 13, 2025 | 729.00 | 731.00 | 723.00 | 723.00 | 686.30 | 89,000 |
| Mar 12, 2025 | 721.00 | 729.00 | 721.00 | 725.00 | 688.20 | 70,400 |
| Mar 11, 2025 | 725.00 | 726.00 | 716.00 | 724.00 | 687.25 | 113,400 |
| Mar 10, 2025 | 733.00 | 735.00 | 730.00 | 730.00 | 692.95 | 74,800 |
| Mar 7, 2025 | 725.00 | 738.00 | 723.00 | 733.00 | 695.80 | 105,800 |
| Mar 6, 2025 | 734.00 | 738.00 | 731.00 | 731.00 | 693.90 | 118,100 |
| Mar 5, 2025 | 727.00 | 734.00 | 726.00 | 732.00 | 694.85 | 86,200 |
| Mar 4, 2025 | 725.00 | 729.00 | 714.00 | 726.00 | 689.15 | 105,300 |
| Mar 3, 2025 | 719.00 | 723.00 | 714.00 | 723.00 | 686.30 | 88,000 |
| Feb 28, 2025 | 717.00 | 720.00 | 708.00 | 710.00 | 673.96 | 102,800 |
| Feb 27, 2025 | 712.00 | 717.00 | 712.00 | 716.00 | 679.66 | 34,300 |
| Feb 26, 2025 | 711.00 | 714.00 | 707.00 | 712.00 | 675.86 | 74,800 |
| Feb 25, 2025 | 713.00 | 716.00 | 708.00 | 711.00 | 674.91 | 61,000 |
| Feb 21, 2025 | 712.00 | 715.00 | 706.00 | 714.00 | 677.76 | 92,300 |
| Feb 20, 2025 | 719.00 | 722.00 | 711.00 | 713.00 | 676.81 | 85,900 |
| Feb 19, 2025 | 720.00 | 739.00 | 718.00 | 721.00 | 684.41 | 235,900 |
| Feb 18, 2025 | 726.00 | 726.00 | 717.00 | 720.00 | 683.46 | 101,600 |
| Feb 17, 2025 | 732.00 | 737.00 | 727.00 | 730.00 | 692.95 | 108,000 |
| Feb 14, 2025 | 733.00 | 736.00 | 730.00 | 731.00 | 693.90 | 133,800 |
| Feb 13, 2025 | 735.00 | 735.00 | 728.00 | 733.00 | 695.80 | 93,300 |
| Feb 12, 2025 | 735.00 | 740.00 | 723.00 | 730.00 | 692.95 | 180,800 |
| Feb 10, 2025 | 713.00 | 722.00 | 713.00 | 720.00 | 683.46 | 151,300 |
| Feb 7, 2025 | 709.00 | 715.00 | 708.00 | 713.00 | 676.81 | 69,800 |
| Feb 6, 2025 | 714.00 | 718.00 | 710.00 | 710.00 | 673.96 | 86,100 |
| Feb 5, 2025 | 708.00 | 715.00 | 708.00 | 714.00 | 677.76 | 113,300 |
| Feb 4, 2025 | 701.00 | 711.00 | 701.00 | 706.00 | 670.17 | 190,100 |
| Feb 3, 2025 | 690.00 | 705.00 | 685.00 | 702.00 | 666.37 | 326,700 |
| Jan 31, 2025 | 660.00 | 695.00 | 652.00 | 692.00 | 656.88 | 621,900 |
| Jan 30, 2025 | 653.00 | 659.00 | 653.00 | 657.00 | 623.65 | 90,400 |
| Jan 29, 2025 | 649.00 | 657.00 | 649.00 | 657.00 | 623.65 | 85,600 |
| Jan 28, 2025 | 646.00 | 654.00 | 646.00 | 651.00 | 617.96 | 67,700 |
| Jan 27, 2025 | 646.00 | 650.00 | 645.00 | 649.00 | 616.06 | 83,700 |
| Jan 24, 2025 | 640.00 | 644.00 | 639.00 | 642.00 | 609.42 | 76,400 |
| Jan 23, 2025 | 644.00 | 644.00 | 638.00 | 638.00 | 605.62 | 38,800 |
| Jan 22, 2025 | 640.00 | 644.00 | 640.00 | 643.00 | 610.36 | 47,100 |
| Jan 21, 2025 | 639.00 | 639.00 | 637.00 | 638.00 | 605.62 | 58,500 |
| Jan 20, 2025 | 641.00 | 643.00 | 639.00 | 639.00 | 606.57 | 52,500 |
| Jan 17, 2025 | 636.00 | 636.00 | 633.00 | 633.00 | 600.87 | 77,000 |
| Jan 16, 2025 | 641.00 | 642.00 | 636.00 | 636.00 | 603.72 | 75,500 |
| Jan 15, 2025 | 640.00 | 644.00 | 639.00 | 640.00 | 607.52 | 33,400 |
| Jan 14, 2025 | 644.00 | 644.00 | 638.00 | 638.00 | 605.62 | 63,100 |
| Jan 10, 2025 | 645.00 | 645.00 | 640.00 | 640.00 | 607.52 | 61,900 |
| Jan 9, 2025 | 649.00 | 649.00 | 641.00 | 641.00 | 608.47 | 83,000 |
| Jan 8, 2025 | 651.00 | 651.00 | 646.00 | 648.00 | 615.11 | 61,100 |
| Jan 7, 2025 | 655.00 | 655.00 | 647.00 | 649.00 | 616.06 | 90,400 |
| Jan 6, 2025 | 655.00 | 656.00 | 649.00 | 651.00 | 617.96 | 81,000 |
| Dec 30, 2024 | 650.00 | 653.00 | 646.00 | 650.00 | 617.01 | 87,300 |
| Dec 27, 2024 | 640.00 | 645.00 | 638.00 | 645.00 | 612.26 | 80,800 |
| Dec 26, 2024 | 635.00 | 639.00 | 635.00 | 638.00 | 605.62 | 77,800 |
| Dec 25, 2024 | 633.00 | 635.00 | 630.00 | 635.00 | 602.77 | 81,700 |
| Dec 24, 2024 | 628.00 | 633.00 | 628.00 | 632.00 | 599.92 | 61,000 |
| Dec 23, 2024 | 629.00 | 629.00 | 626.00 | 627.00 | 595.18 | 94,600 |
| Dec 20, 2024 | 633.00 | 633.00 | 627.00 | 627.00 | 595.18 | 91,300 |
| Dec 19, 2024 | 631.00 | 635.00 | 630.00 | 630.00 | 598.02 | 76,400 |
| Dec 18, 2024 | 637.00 | 637.00 | 633.00 | 633.00 | 600.87 | 42,500 |
| Dec 17, 2024 | 637.00 | 638.00 | 634.00 | 637.00 | 604.67 | 62,900 |
| Dec 16, 2024 | 638.00 | 641.00 | 637.00 | 637.00 | 604.67 | 49,200 |
| Dec 13, 2024 | 637.00 | 640.00 | 637.00 | 638.00 | 605.62 | 58,700 |
| Dec 12, 2024 | 637.00 | 641.00 | 635.00 | 639.00 | 606.57 | 97,000 |
| Dec 11, 2024 | 634.00 | 635.00 | 631.00 | 635.00 | 602.77 | 66,500 |
| Dec 10, 2024 | 638.00 | 638.00 | 634.00 | 634.00 | 601.82 | 47,000 |
| Dec 9, 2024 | 635.00 | 638.00 | 633.00 | 635.00 | 602.77 | 64,100 |
| Dec 6, 2024 | 628.00 | 633.00 | 626.00 | 632.00 | 599.92 | 64,600 |
| Dec 5, 2024 | 627.00 | 631.00 | 626.00 | 628.00 | 596.13 | 102,900 |
| Dec 4, 2024 | 636.00 | 636.00 | 628.00 | 628.00 | 596.13 | 67,100 |
| Dec 3, 2024 | 633.00 | 638.00 | 633.00 | 636.00 | 603.72 | 57,200 |
| Dec 2, 2024 | 630.00 | 635.00 | 628.00 | 633.00 | 600.87 | 59,500 |
| Nov 29, 2024 | 629.00 | 630.00 | 626.00 | 630.00 | 598.02 | 62,400 |
| Nov 28, 2024 | 622.00 | 631.00 | 622.00 | 629.00 | 597.08 | 158,100 |
| Nov 27, 2024 | 634.00 | 634.00 | 623.00 | 624.00 | 592.33 | 114,600 |
| Nov 26, 2024 | 636.00 | 638.00 | 630.00 | 634.00 | 601.82 | 79,900 |
| Nov 25, 2024 | 641.00 | 642.00 | 635.00 | 635.00 | 602.77 | 79,100 |
| Nov 22, 2024 | 642.00 | 644.00 | 640.00 | 641.00 | 608.47 | 60,700 |
| Nov 21, 2024 | 646.00 | 646.00 | 640.00 | 640.00 | 607.52 | 50,100 |
| Nov 20, 2024 | 645.00 | 650.00 | 643.00 | 645.00 | 612.26 | 46,200 |
| Nov 19, 2024 | 645.00 | 648.00 | 644.00 | 647.00 | 614.16 | 32,700 |
| Nov 18, 2024 | 640.00 | 646.00 | 640.00 | 645.00 | 612.26 | 23,900 |
| Nov 15, 2024 | 644.00 | 648.00 | 639.00 | 645.00 | 612.26 | 85,400 |
| Nov 14, 2024 | 642.00 | 645.00 | 639.00 | 639.00 | 606.57 | 46,800 |
| Nov 13, 2024 | 644.00 | 644.00 | 638.00 | 639.00 | 606.57 | 82,500 |
| Nov 12, 2024 | 640.00 | 644.00 | 639.00 | 639.00 | 606.57 | 43,600 |
| Nov 11, 2024 | 637.00 | 641.00 | 634.00 | 641.00 | 608.47 | 122,300 |
| Nov 8, 2024 | 652.00 | 652.00 | 637.00 | 637.00 | 604.67 | 97,600 |
| Nov 7, 2024 | 652.00 | 652.00 | 645.00 | 648.00 | 615.11 | 62,400 |
| Nov 6, 2024 | 649.00 | 650.00 | 642.00 | 644.00 | 611.31 | 74,700 |
| Nov 5, 2024 | 642.00 | 652.00 | 638.00 | 652.00 | 618.91 | 63,700 |
| Nov 1, 2024 | 652.00 | 652.00 | 638.00 | 639.00 | 606.57 | 125,700 |
| Oct 31, 2024 | 649.00 | 652.00 | 645.00 | 646.00 | 613.21 | 76,100 |
| Oct 30, 2024 | 650.00 | 655.00 | 646.00 | 648.00 | 615.11 | 684,700 |
| Oct 29, 2024 | 644.00 | 649.00 | 642.00 | 645.00 | 612.26 | 63,000 |
| Oct 28, 2024 | 635.00 | 644.00 | 633.00 | 641.00 | 608.47 | 67,500 |
| Oct 25, 2024 | 634.00 | 636.00 | 630.00 | 633.00 | 600.87 | 69,400 |
| Oct 24, 2024 | 635.00 | 638.00 | 629.00 | 635.00 | 602.77 | 88,400 |
| Oct 23, 2024 | 645.00 | 645.00 | 636.00 | 636.00 | 603.72 | 107,400 |
| Oct 22, 2024 | 645.00 | 648.00 | 642.00 | 642.00 | 609.42 | 80,700 |
| Oct 21, 2024 | 647.00 | 648.00 | 642.00 | 644.00 | 611.31 | 43,800 |
| Oct 18, 2024 | 646.00 | 650.00 | 644.00 | 645.00 | 612.26 | 33,700 |
| Oct 17, 2024 | 650.00 | 650.00 | 642.00 | 642.00 | 609.42 | 41,700 |
| Oct 16, 2024 | 647.00 | 653.00 | 644.00 | 644.00 | 611.31 | 80,500 |
| Oct 15, 2024 | 655.00 | 655.00 | 646.00 | 649.00 | 616.06 | 62,100 |
| Oct 11, 2024 | 654.00 | 654.00 | 647.00 | 647.00 | 614.16 | 52,100 |
| Oct 10, 2024 | 654.00 | 654.00 | 649.00 | 652.00 | 618.91 | 35,200 |
| Oct 9, 2024 | 650.00 | 655.00 | 649.00 | 653.00 | 619.86 | 70,200 |
| Oct 8, 2024 | 651.00 | 653.00 | 644.00 | 648.00 | 615.11 | 81,400 |
| Oct 7, 2024 | 657.00 | 661.00 | 651.00 | 655.00 | 621.76 | 134,200 |
| Oct 4, 2024 | 652.00 | 658.00 | 652.00 | 652.00 | 618.91 | 74,300 |
| Oct 3, 2024 | 656.00 | 658.00 | 654.00 | 658.00 | 624.60 | 75,300 |
| Oct 2, 2024 | 646.00 | 655.00 | 645.00 | 646.00 | 613.21 | 52,500 |
| Oct 1, 2024 | 654.00 | 654.00 | 648.00 | 652.00 | 618.91 | 41,200 |
| Sep 30, 2024 | 650.00 | 655.00 | 647.00 | 651.00 | 617.96 | 74,600 |
| Sep 27, 2024 | 665.00 | 666.00 | 658.00 | 660.00 | 626.50 | 53,300 |
| Sep 26, 2024 | 657.00 | 663.00 | 653.00 | 663.00 | 629.35 | 93,700 |
| Sep 25, 2024 | 654.00 | 657.00 | 650.00 | 656.00 | 622.71 | 65,500 |
| Sep 24, 2024 | 663.00 | 663.00 | 658.00 | 659.00 | 625.55 | 87,000 |
| Sep 20, 2024 | 663.00 | 664.00 | 655.00 | 659.00 | 625.55 | 107,600 |
| Sep 19, 2024 | 655.00 | 661.00 | 652.00 | 653.00 | 619.86 | 122,600 |
| Sep 18, 2024 | 648.00 | 654.00 | 646.00 | 651.00 | 617.96 | 82,300 |
| Sep 17, 2024 | 638.00 | 649.00 | 638.00 | 645.00 | 612.26 | 88,800 |
| Sep 13, 2024 | 640.00 | 645.00 | 638.00 | 638.00 | 605.62 | 73,800 |
| Sep 12, 2024 | 642.00 | 648.00 | 634.00 | 640.00 | 607.52 | 119,200 |
| Sep 11, 2024 | 643.00 | 644.00 | 627.00 | 632.00 | 599.92 | 145,300 |
| Sep 10, 2024 | 645.00 | 652.00 | 643.00 | 643.00 | 610.36 | 102,500 |
| Sep 9, 2024 | 642.00 | 649.00 | 636.00 | 645.00 | 612.26 | 150,200 |
| Sep 6, 2024 | 656.00 | 656.00 | 645.00 | 648.00 | 615.11 | 73,600 |
| Sep 5, 2024 | 659.00 | 660.00 | 647.00 | 654.00 | 620.81 | 198,500 |
| Sep 4, 2024 | 665.00 | 673.00 | 653.00 | 659.00 | 625.55 | 304,400 |
| Sep 3, 2024 | 681.00 | 684.00 | 675.00 | 675.00 | 640.74 | 55,200 |
| Sep 2, 2024 | 684.00 | 685.00 | 675.00 | 681.00 | 646.44 | 85,500 |
| Aug 30, 2024 | 679.00 | 689.00 | 679.00 | 682.00 | 647.39 | 79,300 |
| Aug 29, 2024 | 684.00 | 685.00 | 678.00 | 678.00 | 643.59 | 59,700 |
| Aug 28, 2024 | 681.00 | 689.00 | 681.00 | 684.00 | 649.28 | 64,800 |
| Aug 27, 2024 | 684.00 | 688.00 | 680.00 | 681.00 | 646.44 | 68,800 |
| Aug 26, 2024 | 683.00 | 684.00 | 678.00 | 682.00 | 647.39 | 60,300 |
| Aug 23, 2024 | 678.00 | 685.00 | 677.00 | 681.00 | 646.44 | 47,500 |
| Aug 22, 2024 | 678.00 | 681.00 | 673.00 | 677.00 | 642.64 | 51,400 |
| Aug 21, 2024 | 679.00 | 681.00 | 671.00 | 676.00 | 641.69 | 58,600 |
| Aug 20, 2024 | 675.00 | 683.00 | 673.00 | 679.00 | 644.54 | 60,700 |
| Aug 19, 2024 | 682.00 | 682.00 | 673.00 | 673.00 | 638.84 | 81,200 |
| Aug 16, 2024 | 674.00 | 682.00 | 669.00 | 679.00 | 644.54 | 78,900 |
| Aug 15, 2024 | 663.00 | 666.00 | 660.00 | 664.00 | 630.30 | 82,600 |
| Aug 14, 2024 | 667.00 | 667.00 | 657.00 | 663.00 | 629.35 | 78,500 |
| Aug 13, 2024 | 652.00 | 666.00 | 652.00 | 665.00 | 631.25 | 98,600 |
| Aug 9, 2024 | 653.00 | 665.00 | 645.00 | 650.00 | 617.01 | 131,000 |
| Aug 8, 2024 | 645.00 | 652.00 | 640.00 | 643.00 | 610.36 | 160,400 |
| Aug 7, 2024 | 627.00 | 656.00 | 622.00 | 647.00 | 614.16 | 206,600 |
| Aug 6, 2024 | 651.00 | 657.00 | 633.00 | 641.00 | 608.47 | 293,300 |
| Aug 5, 2024 | 653.00 | 654.00 | 600.00 | 601.00 | 570.50 | 372,100 |
| Aug 2, 2024 | 683.00 | 685.00 | 667.00 | 674.00 | 639.79 | 218,900 |
| Aug 1, 2024 | 720.00 | 720.00 | 682.00 | 693.00 | 657.83 | 197,100 |
| Jul 31, 2024 | 701.00 | 705.00 | 696.00 | 705.00 | 669.22 | 102,600 |
| Jul 30, 2024 | 707.00 | 707.00 | 697.00 | 703.00 | 667.32 | 85,900 |
| Jul 29, 2024 | 710.00 | 711.00 | 703.00 | 707.00 | 671.12 | 132,900 |
| Jul 26, 2024 | 709.00 | 713.00 | 702.00 | 706.00 | 670.17 | 98,100 |
| Jul 25, 2024 | 700.00 | 708.00 | 697.00 | 704.00 | 668.27 | 125,800 |
| Jul 24, 2024 | 711.00 | 715.00 | 703.00 | 705.00 | 669.22 | 100,300 |
| Jul 23, 2024 | 711.00 | 719.00 | 711.00 | 714.00 | 677.76 | 45,400 |
| Jul 22, 2024 | 720.00 | 720.00 | 705.00 | 711.00 | 674.91 | 142,700 |
| Jul 19, 2024 | 721.00 | 722.00 | 714.00 | 720.00 | 683.46 | 78,800 |
| Jul 18, 2024 | 730.00 | 736.00 | 720.00 | 720.00 | 683.46 | 91,900 |
| Jul 17, 2024 | 735.00 | 740.00 | 731.00 | 731.00 | 693.90 | 79,000 |
| Jul 16, 2024 | 730.00 | 740.00 | 730.00 | 734.00 | 696.75 | 137,700 |
| Jul 12, 2024 | 725.00 | 735.00 | 721.00 | 721.00 | 684.41 | 135,100 |
| Jul 11, 2024 | 726.00 | 731.00 | 724.00 | 726.00 | 689.15 | 116,600 |
| Jul 10, 2024 | 731.00 | 731.00 | 720.00 | 725.00 | 688.20 | 103,500 |
| Jul 9, 2024 | 727.00 | 735.00 | 724.00 | 726.00 | 689.15 | 77,500 |
| Jul 8, 2024 | 729.00 | 733.00 | 725.00 | 728.00 | 691.05 | 127,200 |
| Jul 5, 2024 | 736.00 | 736.00 | 724.00 | 726.00 | 689.15 | 82,100 |
| Jul 4, 2024 | 739.00 | 739.00 | 732.00 | 735.00 | 697.70 | 77,700 |
| Jul 3, 2024 | 740.00 | 745.00 | 734.00 | 735.00 | 697.70 | 99,800 |
| Jul 2, 2024 | 740.00 | 743.00 | 739.00 | 740.00 | 702.44 | 137,600 |
| Jul 1, 2024 | 732.00 | 743.00 | 731.00 | 741.00 | 703.39 | 184,100 |
| Jun 28, 2024 | 737.00 | 737.00 | 723.00 | 726.00 | 689.15 | 75,800 |
| Jun 27, 2024 | 730.00 | 739.00 | 730.00 | 739.00 | 701.49 | 96,700 |
| Jun 26, 2024 | 737.00 | 739.00 | 732.00 | 735.00 | 697.70 | 88,000 |
| Jun 25, 2024 | 731.00 | 739.00 | 730.00 | 736.00 | 698.64 | 137,800 |
| Jun 24, 2024 | 727.00 | 727.00 | 719.00 | 726.00 | 689.15 | 160,700 |
| Jun 21, 2024 | 738.00 | 740.00 | 728.00 | 728.00 | 691.05 | 128,100 |
| Jun 20, 2024 | 731.00 | 738.00 | 729.00 | 738.00 | 700.54 | 205,400 |
| Jun 19, 2024 | 720.00 | 732.00 | 719.00 | 730.00 | 692.95 | 163,800 |
| Jun 18, 2024 | 718.00 | 722.00 | 717.00 | 717.00 | 680.61 | 84,800 |
| Jun 17, 2024 | 718.00 | 719.00 | 706.00 | 712.00 | 675.86 | 73,600 |
| Jun 14, 2024 | 702.00 | 725.00 | 702.00 | 719.00 | 682.51 | 171,200 |
| Jun 13, 2024 | 708.00 | 710.00 | 698.00 | 701.00 | 665.42 | 118,500 |
| Jun 12, 2024 | 709.00 | 713.00 | 707.00 | 707.00 | 671.12 | 72,400 |
| Jun 11, 2024 | 718.00 | 724.00 | 709.00 | 709.00 | 673.02 | 110,900 |
| Jun 10, 2024 | 712.00 | 721.00 | 712.00 | 719.00 | 682.51 | 71,500 |
| Jun 7, 2024 | 708.00 | 715.00 | 707.00 | 712.00 | 675.86 | 84,600 |
| Jun 6, 2024 | 714.00 | 717.00 | 711.00 | 713.00 | 676.81 | 71,000 |
| Jun 5, 2024 | 717.00 | 718.00 | 706.00 | 710.00 | 673.96 | 121,500 |
| Jun 4, 2024 | 724.00 | 725.00 | 719.00 | 721.00 | 684.41 | 92,100 |
| Jun 3, 2024 | 725.00 | 731.00 | 723.00 | 723.00 | 686.30 | 138,600 |
| May 31, 2024 | 724.00 | 730.00 | 717.00 | 721.00 | 684.41 | 130,900 |
| May 30, 2024 | 719.00 | 726.00 | 713.00 | 724.00 | 687.25 | 183,400 |
| May 29, 2024 | 720.00 | 730.00 | 718.00 | 721.00 | 684.41 | 161,600 |
| May 28, 2024 | 720.00 | 726.00 | 720.00 | 720.00 | 683.46 | 65,200 |
| May 27, 2024 | 721.00 | 729.00 | 716.00 | 720.00 | 683.46 | 83,900 |
| May 24, 2024 | 718.00 | 727.00 | 718.00 | 726.00 | 689.15 | 61,600 |
| May 23, 2024 | 725.00 | 728.00 | 720.00 | 725.00 | 688.20 | 89,700 |
| May 22, 2024 | 732.00 | 741.00 | 726.00 | 726.00 | 689.15 | 170,100 |
| May 21, 2024 | 712.00 | 734.00 | 712.00 | 732.00 | 694.85 | 241,800 |
| May 20, 2024 | 717.00 | 726.00 | 714.00 | 714.00 | 677.76 | 126,500 |
| May 17, 2024 | 707.00 | 723.00 | 705.00 | 723.00 | 686.30 | 118,700 |
| May 16, 2024 | 716.00 | 721.00 | 710.00 | 717.00 | 680.61 | 168,900 |
| May 15, 2024 | 717.00 | 725.00 | 717.00 | 718.00 | 681.56 | 87,400 |
| May 14, 2024 | 717.00 | 722.00 | 716.00 | 722.00 | 685.36 | 94,200 |
| May 13, 2024 | 713.00 | 729.00 | 713.00 | 725.00 | 688.20 | 148,000 |
| May 10, 2024 | 726.00 | 731.00 | 716.00 | 718.00 | 681.56 | 179,100 |
| May 9, 2024 | 725.00 | 735.00 | 722.00 | 728.00 | 691.05 | 158,000 |
| May 8, 2024 | 711.00 | 739.00 | 711.00 | 732.00 | 694.85 | 389,800 |
| May 7, 2024 | 710.00 | 728.00 | 708.00 | 723.00 | 686.30 | 381,000 |
| May 2, 2024 | 685.00 | 723.00 | 685.00 | 714.00 | 677.76 | 801,800 |
| May 1, 2024 | 671.00 | 714.00 | 671.00 | 689.00 | 654.03 | 838,200 |
| Apr 30, 2024 | 670.00 | 672.00 | 667.00 | 669.00 | 635.05 | 144,200 |
| Apr 26, 2024 | 672.00 | 672.00 | 664.00 | 668.00 | 634.10 | 98,300 |
| Apr 25, 2024 | 676.00 | 677.00 | 667.00 | 667.00 | 633.15 | 92,900 |
| Apr 24, 2024 | 676.00 | 679.00 | 673.00 | 676.00 | 641.69 | 105,000 |
| Apr 23, 2024 | 675.00 | 677.00 | 670.00 | 670.00 | 635.99 | 75,200 |
| Apr 22, 2024 | 675.00 | 678.00 | 672.00 | 672.00 | 637.89 | 115,600 |
| Apr 19, 2024 | 673.00 | 675.00 | 662.00 | 666.00 | 632.20 | 133,400 |
| Apr 18, 2024 | 670.00 | 680.00 | 670.00 | 676.00 | 641.69 | 71,800 |
| Apr 17, 2024 | 690.00 | 690.00 | 672.00 | 672.00 | 637.89 | 142,100 |
| Apr 16, 2024 | 694.00 | 700.00 | 682.00 | 687.00 | 652.13 | 302,400 |
| Apr 15, 2024 | 673.00 | 694.00 | 672.00 | 691.00 | 655.93 | 360,900 |
| Apr 12, 2024 | 670.00 | 685.00 | 668.00 | 682.00 | 647.39 | 322,500 |
| Apr 11, 2024 | 671.00 | 675.00 | 668.00 | 672.00 | 637.89 | 109,700 |
| Apr 10, 2024 | 677.00 | 681.00 | 672.00 | 675.00 | 640.74 | 194,400 |
| Apr 9, 2024 | 666.00 | 678.00 | 663.00 | 675.00 | 640.74 | 319,600 |
| Apr 8, 2024 | 648.00 | 662.00 | 646.00 | 659.00 | 625.55 | 535,600 |
| Apr 5, 2024 | 644.00 | 649.00 | 643.00 | 648.00 | 615.11 | 155,300 |
| Apr 4, 2024 | 648.00 | 649.00 | 645.00 | 648.00 | 615.11 | 128,100 |