Unlock stock picks and a broker-level newsfeed that powers Wall Street.
935.00
-48.00
(-4.88%)
At close: April 4 at 2:42:03 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 | 980.00 | 998.00 | 935.00 | 935.00 | 935.00 | 4,500 |
| Apr 3, 2025 | 990.00 | 996.00 | 983.00 | 983.00 | 983.00 | 3,700 |
| Apr 2, 2025 | 988.00 | 1,024.00 | 981.00 | 995.00 | 995.00 | 5,800 |
| Apr 1, 2025 | 1,000.00 | 1,003.00 | 990.00 | 990.00 | 990.00 | 1,600 |
| Mar 31, 2025 | 997.00 | 1,023.00 | 997.00 | 1,000.00 | 1,000.00 | 4,100 |
| Mar 28, 2025 | 29.00 Dividend | |||||
| Mar 28, 2025 | 1,000.00 | 1,006.00 | 997.00 | 997.00 | 997.00 | 2,800 |
| Mar 27, 2025 | 1,025.00 | 1,025.00 | 1,016.00 | 1,025.00 | 996.00 | 2,900 |
| Mar 26, 2025 | 1,017.00 | 1,027.00 | 1,010.00 | 1,025.00 | 996.00 | 6,800 |
| Mar 25, 2025 | 1,006.00 | 1,016.00 | 1,005.00 | 1,016.00 | 987.25 | 6,000 |
| Mar 24, 2025 | 1,007.00 | 1,010.00 | 1,000.00 | 1,010.00 | 981.42 | 19,000 |
| Mar 21, 2025 | 1,008.00 | 1,010.00 | 1,005.00 | 1,008.00 | 979.48 | 10,100 |
| Mar 19, 2025 | 1,010.00 | 1,010.00 | 1,007.00 | 1,008.00 | 979.48 | 800 |
| Mar 18, 2025 | 1,012.00 | 1,012.00 | 1,006.00 | 1,006.00 | 977.54 | 600 |
| Mar 17, 2025 | 1,003.00 | 1,013.00 | 1,003.00 | 1,008.00 | 979.48 | 3,600 |
| Mar 14, 2025 | 1,001.00 | 1,005.00 | 998.00 | 1,003.00 | 974.62 | 2,800 |
| Mar 13, 2025 | 1,001.00 | 1,001.00 | 990.00 | 999.00 | 970.74 | 2,300 |
| Mar 12, 2025 | 1,000.00 | 1,010.00 | 999.00 | 1,000.00 | 971.71 | 6,300 |
| Mar 11, 2025 | 992.00 | 999.00 | 992.00 | 999.00 | 970.74 | 1,500 |
| Mar 10, 2025 | 996.00 | 1,000.00 | 995.00 | 996.00 | 967.82 | 2,100 |
| Mar 7, 2025 | 995.00 | 998.00 | 983.00 | 995.00 | 966.85 | 1,100 |
| Mar 6, 2025 | 1,000.00 | 1,001.00 | 995.00 | 995.00 | 966.85 | 1,400 |
| Mar 5, 2025 | 981.00 | 998.00 | 981.00 | 998.00 | 969.76 | 800 |
| Mar 4, 2025 | 983.00 | 983.00 | 981.00 | 981.00 | 953.24 | 1,500 |
| Mar 3, 2025 | 1,000.00 | 1,011.00 | 970.00 | 991.00 | 962.96 | 4,700 |
| Feb 28, 2025 | 994.00 | 994.00 | 980.00 | 989.00 | 961.02 | 1,500 |
| Feb 27, 2025 | 1,000.00 | 1,000.00 | 991.00 | 999.00 | 970.74 | 2,500 |
| Feb 26, 2025 | 1,001.00 | 1,001.00 | 985.00 | 991.00 | 962.96 | 4,300 |
| Feb 25, 2025 | 976.00 | 979.00 | 972.00 | 972.00 | 944.50 | 3,000 |
| Feb 21, 2025 | 969.00 | 979.00 | 967.00 | 979.00 | 951.30 | 1,400 |
| Feb 20, 2025 | 975.00 | 975.00 | 963.00 | 963.00 | 935.75 | 1,800 |
| Feb 19, 2025 | 962.00 | 970.00 | 962.00 | 970.00 | 942.56 | 2,300 |
| Feb 18, 2025 | 955.00 | 962.00 | 952.00 | 953.00 | 926.04 | 2,100 |
| Feb 17, 2025 | 952.00 | 970.00 | 938.00 | 957.00 | 929.92 | 18,000 |
| Feb 14, 2025 | 928.00 | 950.00 | 924.00 | 941.00 | 914.38 | 10,000 |
| Feb 13, 2025 | 924.00 | 924.00 | 900.00 | 918.00 | 892.03 | 2,500 |
| Feb 12, 2025 | 913.00 | 922.00 | 912.00 | 918.00 | 892.03 | 4,600 |
| Feb 10, 2025 | 912.00 | 912.00 | 910.00 | 910.00 | 884.25 | 800 |
| Feb 7, 2025 | 918.00 | 918.00 | 910.00 | 910.00 | 884.25 | 1,500 |
| Feb 6, 2025 | 903.00 | 907.00 | 903.00 | 904.00 | 878.42 | 900 |
| Feb 5, 2025 | 912.00 | 912.00 | 903.00 | 903.00 | 877.45 | 600 |
| Feb 4, 2025 | 900.00 | 905.00 | 897.00 | 897.00 | 871.62 | 600 |
| Feb 3, 2025 | 909.00 | 910.00 | 900.00 | 900.00 | 874.54 | 2,200 |
| Jan 31, 2025 | 912.00 | 915.00 | 912.00 | 915.00 | 889.11 | 700 |
| Jan 30, 2025 | 914.00 | 924.00 | 914.00 | 924.00 | 897.86 | 700 |
| Jan 29, 2025 | 925.00 | 928.00 | 915.00 | 915.00 | 889.11 | 800 |
| Jan 28, 2025 | 932.00 | 933.00 | 926.00 | 928.00 | 901.74 | 500 |
| Jan 27, 2025 | 915.00 | 920.00 | 915.00 | 920.00 | 893.97 | 300 |
| Jan 24, 2025 | 919.00 | 919.00 | 908.00 | 919.00 | 893.00 | 2,200 |
| Jan 23, 2025 | 910.00 | 919.00 | 910.00 | 919.00 | 893.00 | 1,100 |
| Jan 22, 2025 | 904.00 | 909.00 | 904.00 | 909.00 | 883.28 | 1,000 |
| Jan 21, 2025 | 901.00 | 903.00 | 901.00 | 903.00 | 877.45 | 600 |
| Jan 20, 2025 | 901.00 | 901.00 | 890.00 | 895.00 | 869.68 | 2,200 |
| Jan 17, 2025 | 901.00 | 903.00 | 901.00 | 903.00 | 877.45 | 400 |
| Jan 16, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 875.51 | 100 |
| Jan 15, 2025 | 899.00 | 901.00 | 892.00 | 901.00 | 875.51 | 5,500 |
| Jan 14, 2025 | 899.00 | 899.00 | 871.00 | 891.00 | 865.79 | 2,400 |
| Jan 10, 2025 | 893.00 | 899.00 | 884.00 | 899.00 | 873.56 | 1,300 |
| Jan 9, 2025 | 896.00 | 898.00 | 892.00 | 898.00 | 872.59 | 500 |
| Jan 8, 2025 | 900.00 | 903.00 | 892.00 | 896.00 | 870.65 | 2,700 |
| Jan 7, 2025 | 915.00 | 915.00 | 902.00 | 903.00 | 877.45 | 2,300 |
| Jan 6, 2025 | 910.00 | 915.00 | 910.00 | 914.00 | 888.14 | 600 |
| Dec 30, 2024 | 930.00 | 930.00 | 913.00 | 913.00 | 887.17 | 700 |
| Dec 27, 2024 | 880.00 | 905.00 | 880.00 | 900.00 | 874.54 | 800 |
| Dec 26, 2024 | 897.00 | 900.00 | 886.00 | 894.00 | 868.71 | 1,200 |
| Dec 25, 2024 | 909.00 | 909.00 | 889.00 | 897.00 | 871.62 | 8,100 |
| Dec 24, 2024 | 875.00 | 879.00 | 875.00 | 879.00 | 854.13 | 1,600 |
| Dec 23, 2024 | 885.00 | 885.00 | 865.00 | 874.00 | 849.27 | 2,300 |
| Dec 20, 2024 | 863.00 | 863.00 | 855.00 | 855.00 | 830.81 | 9,100 |
| Dec 19, 2024 | 857.00 | 864.00 | 857.00 | 864.00 | 839.56 | 500 |
| Dec 18, 2024 | 860.00 | 860.00 | 858.00 | 858.00 | 833.72 | 200 |
| Dec 17, 2024 | 871.00 | 875.00 | 860.00 | 860.00 | 835.67 | 400 |
| Dec 16, 2024 | 881.00 | 881.00 | 851.00 | 875.00 | 850.24 | 6,600 |
| Dec 13, 2024 | 846.00 | 854.00 | 846.00 | 854.00 | 829.84 | 600 |
| Dec 12, 2024 | 847.00 | 850.00 | 847.00 | 850.00 | 825.95 | 700 |
| Dec 11, 2024 | 843.00 | 856.00 | 843.00 | 847.00 | 823.04 | 500 |
| Dec 10, 2024 | 870.00 | 870.00 | 845.00 | 845.00 | 821.09 | 4,200 |
| Dec 9, 2024 | 855.00 | 861.00 | 855.00 | 861.00 | 836.64 | 300 |
| Dec 6, 2024 | 850.00 | 855.00 | 850.00 | 855.00 | 830.81 | 200 |
| Dec 5, 2024 | 854.00 | 855.00 | 853.00 | 855.00 | 830.81 | 700 |
| Dec 4, 2024 | 850.00 | 854.00 | 850.00 | 854.00 | 829.84 | 2,700 |
| Dec 3, 2024 | 852.00 | 860.00 | 850.00 | 854.00 | 829.84 | 1,300 |
| Dec 2, 2024 | 870.00 | 870.00 | 850.00 | 850.00 | 825.95 | 13,200 |
| Nov 29, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 813.32 | - |
| Nov 28, 2024 | 841.00 | 850.00 | 835.00 | 837.00 | 813.32 | 6,500 |
| Nov 27, 2024 | 847.00 | 849.00 | 846.00 | 849.00 | 824.98 | 1,000 |
| Nov 26, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 831.78 | 100 |
| Nov 25, 2024 | 874.00 | 874.00 | 840.00 | 849.00 | 824.98 | 4,500 |
| Nov 22, 2024 | 846.00 | 859.00 | 846.00 | 859.00 | 834.70 | 2,300 |
| Nov 21, 2024 | 859.00 | 859.00 | 845.00 | 846.00 | 822.06 | 2,000 |
| Nov 20, 2024 | 845.00 | 845.00 | 840.00 | 845.00 | 821.09 | 2,000 |
| Nov 19, 2024 | 854.00 | 854.00 | 841.00 | 841.00 | 817.21 | 1,500 |
| Nov 18, 2024 | 856.00 | 856.00 | 839.00 | 839.00 | 815.26 | 3,000 |
| Nov 15, 2024 | 833.00 | 845.00 | 825.00 | 837.00 | 813.32 | 14,200 |
| Nov 14, 2024 | 825.00 | 837.00 | 825.00 | 833.00 | 809.43 | 6,800 |
| Nov 13, 2024 | 822.00 | 824.00 | 818.00 | 820.00 | 796.80 | 5,000 |
| Nov 12, 2024 | 825.00 | 825.00 | 811.00 | 811.00 | 788.05 | 5,300 |
| Nov 11, 2024 | 810.00 | 813.00 | 810.00 | 811.00 | 788.05 | 800 |
| Nov 8, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 783.20 | 200 |
| Nov 7, 2024 | 811.00 | 811.00 | 806.00 | 806.00 | 783.20 | 2,500 |
| Nov 6, 2024 | 818.00 | 824.00 | 814.00 | 814.00 | 790.97 | 1,600 |
| Nov 5, 2024 | 816.00 | 820.00 | 815.00 | 815.00 | 791.94 | 700 |
| Nov 1, 2024 | 819.00 | 819.00 | 812.00 | 812.00 | 789.03 | 400 |
| Oct 31, 2024 | 822.00 | 822.00 | 811.00 | 811.00 | 788.05 | 2,500 |
| Oct 30, 2024 | 825.00 | 825.00 | 823.00 | 823.00 | 799.72 | 600 |
| Oct 29, 2024 | 826.00 | 830.00 | 825.00 | 830.00 | 806.52 | 800 |
| Oct 28, 2024 | 820.00 | 835.00 | 820.00 | 823.00 | 799.72 | 1,900 |
| Oct 25, 2024 | 838.00 | 840.00 | 823.00 | 824.00 | 800.69 | 5,100 |
| Oct 24, 2024 | 836.00 | 836.00 | 809.00 | 833.00 | 809.43 | 4,600 |
| Oct 23, 2024 | 830.00 | 837.00 | 830.00 | 833.00 | 809.43 | 2,500 |
| Oct 22, 2024 | 822.00 | 837.00 | 822.00 | 833.00 | 809.43 | 800 |
| Oct 21, 2024 | 838.00 | 838.00 | 837.00 | 837.00 | 813.32 | 300 |
| Oct 18, 2024 | 822.00 | 825.00 | 822.00 | 824.00 | 800.69 | 1,700 |
| Oct 17, 2024 | 835.00 | 835.00 | 831.00 | 831.00 | 807.49 | 900 |
| Oct 16, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 810.40 | 100 |
| Oct 15, 2024 | 830.00 | 830.00 | 825.00 | 825.00 | 801.66 | 1,700 |
| Oct 11, 2024 | 826.00 | 826.00 | 823.00 | 825.00 | 801.66 | 600 |
| Oct 10, 2024 | 821.00 | 823.00 | 819.00 | 823.00 | 799.72 | 500 |
| Oct 9, 2024 | 824.00 | 825.00 | 809.00 | 820.00 | 796.80 | 1,700 |
| Oct 8, 2024 | 823.00 | 823.00 | 817.00 | 817.00 | 793.88 | 700 |
| Oct 7, 2024 | 829.00 | 829.00 | 823.00 | 823.00 | 799.72 | 400 |
| Oct 4, 2024 | 821.00 | 822.00 | 817.00 | 821.00 | 797.77 | 800 |
| Oct 3, 2024 | 816.00 | 825.00 | 816.00 | 825.00 | 801.66 | 400 |
| Oct 2, 2024 | 825.00 | 825.00 | 812.00 | 813.00 | 790.00 | 1,300 |
| Oct 1, 2024 | 816.00 | 830.00 | 816.00 | 825.00 | 801.66 | 1,700 |
| Sep 30, 2024 | 827.00 | 828.00 | 816.00 | 816.00 | 792.91 | 1,700 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 832.00 | 833.00 | 831.00 | 833.00 | 809.43 | 1,000 |
| Sep 26, 2024 | 860.00 | 860.00 | 844.00 | 847.00 | 808.46 | 2,600 |
| Sep 25, 2024 | 874.00 | 874.00 | 838.00 | 854.00 | 815.14 | 7,000 |
| Sep 24, 2024 | 847.00 | 868.00 | 846.00 | 868.00 | 828.51 | 2,000 |
| Sep 20, 2024 | 827.00 | 850.00 | 825.00 | 839.00 | 800.82 | 6,500 |
| Sep 19, 2024 | 805.00 | 826.00 | 805.00 | 826.00 | 788.42 | 9,700 |
| Sep 18, 2024 | 831.00 | 835.00 | 820.00 | 832.00 | 794.14 | 5,500 |
| Sep 17, 2024 | 827.00 | 830.00 | 820.00 | 820.00 | 782.69 | 7,100 |
| Sep 13, 2024 | 825.00 | 825.00 | 818.00 | 825.00 | 787.46 | 1,400 |
| Sep 12, 2024 | 823.00 | 823.00 | 816.00 | 820.00 | 782.69 | 600 |
| Sep 11, 2024 | 824.00 | 824.00 | 817.00 | 817.00 | 779.83 | 3,100 |
| Sep 10, 2024 | 824.00 | 839.00 | 818.00 | 824.00 | 786.51 | 2,500 |
| Sep 9, 2024 | 825.00 | 825.00 | 809.00 | 824.00 | 786.51 | 1,300 |
| Sep 6, 2024 | 810.00 | 827.00 | 809.00 | 827.00 | 789.37 | 2,100 |
| Sep 5, 2024 | 800.00 | 832.00 | 800.00 | 810.00 | 773.14 | 4,500 |
| Sep 4, 2024 | 828.00 | 828.00 | 813.00 | 813.00 | 776.01 | 7,500 |
| Sep 3, 2024 | 835.00 | 835.00 | 828.00 | 828.00 | 790.33 | 2,100 |
| Sep 2, 2024 | 834.00 | 834.00 | 812.00 | 834.00 | 796.05 | 14,700 |
| Aug 30, 2024 | 815.00 | 819.00 | 810.00 | 815.00 | 777.92 | 1,800 |
| Aug 29, 2024 | 819.00 | 820.00 | 815.00 | 815.00 | 777.92 | 2,900 |
| Aug 28, 2024 | 800.00 | 820.00 | 799.00 | 817.00 | 779.83 | 5,200 |
| Aug 27, 2024 | 778.00 | 829.00 | 778.00 | 803.00 | 766.46 | 12,700 |
| Aug 26, 2024 | 779.00 | 791.00 | 779.00 | 782.00 | 746.42 | 9,900 |
| Aug 23, 2024 | 794.00 | 794.00 | 779.00 | 779.00 | 743.55 | 7,500 |
| Aug 22, 2024 | 795.00 | 795.00 | 780.00 | 791.00 | 755.01 | 2,000 |
| Aug 21, 2024 | 799.00 | 799.00 | 777.00 | 780.00 | 744.51 | 7,800 |
| Aug 20, 2024 | 800.00 | 801.00 | 797.00 | 799.00 | 762.64 | 2,900 |
| Aug 19, 2024 | 810.00 | 810.00 | 800.00 | 800.00 | 763.60 | 5,600 |
| Aug 16, 2024 | 814.00 | 820.00 | 801.00 | 804.00 | 767.42 | 13,500 |
| Aug 15, 2024 | 813.00 | 817.00 | 803.00 | 813.00 | 776.01 | 6,200 |
| Aug 14, 2024 | 830.00 | 832.00 | 810.00 | 816.00 | 778.87 | 8,000 |
| Aug 13, 2024 | 860.00 | 860.00 | 825.00 | 833.00 | 795.10 | 5,800 |
| Aug 9, 2024 | 847.00 | 878.00 | 847.00 | 870.00 | 830.41 | 2,100 |
| Aug 8, 2024 | 837.00 | 840.00 | 825.00 | 840.00 | 801.78 | 3,200 |
| Aug 7, 2024 | 817.00 | 832.00 | 817.00 | 832.00 | 794.14 | 4,300 |
| Aug 6, 2024 | 820.00 | 835.00 | 799.00 | 817.00 | 779.83 | 4,800 |
| Aug 5, 2024 | 834.00 | 855.00 | 772.00 | 780.00 | 744.51 | 26,300 |
| Aug 2, 2024 | 919.00 | 972.00 | 902.00 | 921.00 | 879.09 | 10,700 |
| Aug 1, 2024 | 975.00 | 975.00 | 920.00 | 965.00 | 921.09 | 11,400 |
| Jul 31, 2024 | 980.00 | 980.00 | 961.00 | 977.00 | 932.55 | 7,400 |
| Jul 30, 2024 | 939.00 | 980.00 | 939.00 | 980.00 | 935.41 | 3,800 |
| Jul 29, 2024 | 970.00 | 976.00 | 945.00 | 952.00 | 908.68 | 3,800 |
| Jul 26, 2024 | 988.00 | 988.00 | 960.00 | 960.00 | 916.32 | 4,000 |
| Jul 25, 2024 | 999.00 | 999.00 | 972.00 | 983.00 | 938.27 | 13,100 |
| Jul 24, 2024 | 991.00 | 994.00 | 988.00 | 989.00 | 944.00 | 11,000 |
| Jul 23, 2024 | 972.00 | 989.00 | 966.00 | 988.00 | 943.04 | 14,400 |
| Jul 22, 2024 | 979.00 | 979.00 | 953.00 | 964.00 | 920.14 | 8,000 |
| Jul 19, 2024 | 951.00 | 960.00 | 951.00 | 954.00 | 910.59 | 4,700 |
| Jul 18, 2024 | 949.00 | 966.00 | 949.00 | 955.00 | 911.55 | 8,000 |
| Jul 17, 2024 | 935.00 | 941.00 | 930.00 | 941.00 | 898.18 | 5,400 |
| Jul 16, 2024 | 964.00 | 964.00 | 915.00 | 937.00 | 894.37 | 14,000 |
| Jul 12, 2024 | 951.00 | 974.00 | 951.00 | 951.00 | 907.73 | 8,600 |
| Jul 11, 2024 | 960.00 | 980.00 | 957.00 | 962.00 | 918.23 | 8,500 |
| Jul 10, 2024 | 959.00 | 970.00 | 950.00 | 970.00 | 925.86 | 11,300 |
| Jul 9, 2024 | 968.00 | 975.00 | 951.00 | 952.00 | 908.68 | 14,200 |
| Jul 8, 2024 | 950.00 | 980.00 | 944.00 | 958.00 | 914.41 | 36,900 |
| Jul 5, 2024 | 918.00 | 940.00 | 911.00 | 940.00 | 897.23 | 11,900 |
| Jul 4, 2024 | 901.00 | 925.00 | 901.00 | 920.00 | 878.14 | 19,000 |
| Jul 3, 2024 | 900.00 | 911.00 | 896.00 | 901.00 | 860.00 | 11,800 |
| Jul 2, 2024 | 885.00 | 900.00 | 880.00 | 900.00 | 859.05 | 10,000 |
| Jul 1, 2024 | 876.00 | 905.00 | 876.00 | 885.00 | 844.73 | 12,900 |
| Jun 28, 2024 | 887.00 | 888.00 | 875.00 | 877.00 | 837.10 | 1,000 |
| Jun 27, 2024 | 887.00 | 887.00 | 863.00 | 875.00 | 835.19 | 5,600 |
| Jun 26, 2024 | 932.00 | 932.00 | 886.00 | 888.00 | 847.59 | 11,000 |
| Jun 25, 2024 | 935.00 | 935.00 | 919.00 | 931.00 | 888.64 | 7,100 |
| Jun 24, 2024 | 915.00 | 930.00 | 915.00 | 930.00 | 887.68 | 4,700 |
| Jun 21, 2024 | 899.00 | 950.00 | 890.00 | 908.00 | 866.68 | 12,800 |
| Jun 20, 2024 | 868.00 | 887.00 | 868.00 | 887.00 | 846.64 | 4,600 |
| Jun 19, 2024 | 859.00 | 870.00 | 855.00 | 868.00 | 828.51 | 7,500 |
| Jun 18, 2024 | 874.00 | 875.00 | 862.00 | 862.00 | 822.78 | 4,300 |
| Jun 17, 2024 | 838.00 | 860.00 | 836.00 | 860.00 | 820.87 | 10,900 |
| Jun 14, 2024 | 828.00 | 839.00 | 824.00 | 839.00 | 800.82 | 2,500 |
| Jun 13, 2024 | 838.00 | 838.00 | 825.00 | 827.00 | 789.37 | 3,100 |
| Jun 12, 2024 | 828.00 | 838.00 | 827.00 | 827.00 | 789.37 | 2,300 |
| Jun 11, 2024 | 827.00 | 829.00 | 826.00 | 826.00 | 788.42 | 900 |
| Jun 10, 2024 | 830.00 | 833.00 | 821.00 | 827.00 | 789.37 | 3,900 |
| Jun 7, 2024 | 819.00 | 830.00 | 819.00 | 830.00 | 792.23 | 2,200 |
| Jun 6, 2024 | 813.00 | 835.00 | 813.00 | 818.00 | 780.78 | 2,200 |
| Jun 5, 2024 | 840.00 | 840.00 | 816.00 | 816.00 | 778.87 | 2,100 |
| Jun 4, 2024 | 846.00 | 855.00 | 835.00 | 840.00 | 801.78 | 2,900 |
| Jun 3, 2024 | 815.00 | 848.00 | 814.00 | 841.00 | 802.73 | 7,200 |
| May 31, 2024 | 815.00 | 815.00 | 806.00 | 806.00 | 769.33 | 400 |
| May 30, 2024 | 809.00 | 810.00 | 804.00 | 804.00 | 767.42 | 2,300 |
| May 29, 2024 | 818.00 | 820.00 | 813.00 | 813.00 | 776.01 | 2,100 |
| May 28, 2024 | 819.00 | 823.00 | 813.00 | 819.00 | 781.73 | 2,700 |
| May 27, 2024 | 802.00 | 815.00 | 802.00 | 807.00 | 770.28 | 7,700 |
| May 24, 2024 | 810.00 | 819.00 | 804.00 | 819.00 | 781.73 | 10,200 |
| May 23, 2024 | 824.00 | 824.00 | 799.00 | 806.00 | 769.33 | 7,600 |
| May 22, 2024 | 802.00 | 819.00 | 802.00 | 814.00 | 776.96 | 7,600 |
| May 21, 2024 | 819.00 | 823.00 | 804.00 | 812.00 | 775.05 | 3,800 |
| May 20, 2024 | 804.00 | 840.00 | 790.00 | 806.00 | 769.33 | 23,300 |
| May 17, 2024 | 808.00 | 846.00 | 756.00 | 834.00 | 796.05 | 30,500 |
| May 16, 2024 | 899.00 | 899.00 | 811.00 | 814.00 | 776.96 | 59,900 |
| May 15, 2024 | 960.00 | 960.00 | 899.00 | 899.00 | 858.09 | 40,400 |
| May 14, 2024 | 984.00 | 984.00 | 961.00 | 975.00 | 930.64 | 4,100 |
| May 13, 2024 | 976.00 | 989.00 | 973.00 | 984.00 | 939.23 | 4,700 |
| May 10, 2024 | 972.00 | 973.00 | 959.00 | 973.00 | 928.73 | 2,700 |
| May 9, 2024 | 958.00 | 982.00 | 958.00 | 960.00 | 916.32 | 11,200 |
| May 8, 2024 | 960.00 | 961.00 | 958.00 | 958.00 | 914.41 | 4,800 |
| May 7, 2024 | 971.00 | 981.00 | 960.00 | 965.00 | 921.09 | 11,300 |
| May 2, 2024 | 960.00 | 979.00 | 960.00 | 974.00 | 929.68 | 8,800 |
| May 1, 2024 | 961.00 | 973.00 | 953.00 | 968.00 | 923.95 | 15,400 |
| Apr 30, 2024 | 972.00 | 987.00 | 959.00 | 976.00 | 931.59 | 16,200 |
| Apr 26, 2024 | 1,000.00 | 1,000.00 | 936.00 | 983.00 | 938.27 | 48,500 |
| Apr 25, 2024 | 930.00 | 1,035.00 | 930.00 | 962.00 | 918.23 | 198,300 |
| Apr 24, 2024 | 925.00 | 980.00 | 861.00 | 885.00 | 844.73 | 38,100 |
| Apr 23, 2024 | 910.00 | 931.00 | 886.00 | 925.00 | 882.91 | 34,200 |
| Apr 22, 2024 | 821.00 | 850.00 | 820.00 | 850.00 | 811.32 | 16,600 |
| Apr 19, 2024 | 819.00 | 835.00 | 803.00 | 820.00 | 782.69 | 5,500 |
| Apr 18, 2024 | 853.00 | 853.00 | 819.00 | 819.00 | 781.73 | 12,700 |
| Apr 17, 2024 | 812.00 | 853.00 | 786.00 | 838.00 | 799.87 | 20,600 |
| Apr 16, 2024 | 823.00 | 823.00 | 810.00 | 812.00 | 775.05 | 2,900 |
| Apr 15, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 786.51 | 10,100 |
| Apr 12, 2024 | 805.00 | 808.00 | 794.00 | 808.00 | 771.24 | 5,000 |
| Apr 11, 2024 | 780.00 | 804.00 | 779.00 | 804.00 | 767.42 | 2,500 |
| Apr 10, 2024 | 786.00 | 786.00 | 776.00 | 786.00 | 750.24 | 1,500 |
| Apr 9, 2024 | 785.00 | 787.00 | 785.00 | 787.00 | 751.19 | 600 |
| Apr 8, 2024 | 761.00 | 784.00 | 761.00 | 784.00 | 748.33 | 3,600 |
| Apr 5, 2024 | 767.00 | 768.00 | 761.00 | 761.00 | 726.37 | 1,500 |
| Apr 4, 2024 | 757.00 | 767.00 | 757.00 | 767.00 | 732.10 | 1,100 |