Unlock stock picks and a broker-level newsfeed that powers Wall Street.
645.00
-32.00
(-4.73%)
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 | 675.00 | 675.00 | 638.00 | 645.00 | 645.00 | 68,100 |
| Apr 3, 2025 | 674.00 | 682.00 | 670.00 | 677.00 | 677.00 | 45,800 |
| Apr 2, 2025 | 695.00 | 696.00 | 671.00 | 680.00 | 680.00 | 114,100 |
| Apr 1, 2025 | 669.00 | 692.00 | 660.00 | 685.00 | 685.00 | 163,900 |
| Mar 31, 2025 | 677.00 | 677.00 | 662.00 | 662.00 | 662.00 | 39,500 |
| Mar 28, 2025 | 690.00 | 690.00 | 678.00 | 678.00 | 678.00 | 37,300 |
| Mar 27, 2025 | 685.00 | 692.00 | 680.00 | 692.00 | 692.00 | 49,800 |
| Mar 26, 2025 | 682.00 | 685.00 | 675.00 | 685.00 | 685.00 | 41,100 |
| Mar 25, 2025 | 671.00 | 679.00 | 669.00 | 679.00 | 679.00 | 31,800 |
| Mar 24, 2025 | 683.00 | 683.00 | 670.00 | 671.00 | 671.00 | 23,500 |
| Mar 21, 2025 | 681.00 | 681.00 | 671.00 | 677.00 | 677.00 | 22,300 |
| Mar 19, 2025 | 679.00 | 685.00 | 679.00 | 681.00 | 681.00 | 14,600 |
| Mar 18, 2025 | 676.00 | 684.00 | 676.00 | 679.00 | 679.00 | 26,600 |
| Mar 17, 2025 | 671.00 | 678.00 | 671.00 | 676.00 | 676.00 | 12,700 |
| Mar 14, 2025 | 669.00 | 677.00 | 669.00 | 672.00 | 672.00 | 28,000 |
| Mar 13, 2025 | 675.00 | 675.00 | 668.00 | 669.00 | 669.00 | 20,200 |
| Mar 12, 2025 | 669.00 | 678.00 | 669.00 | 676.00 | 676.00 | 20,800 |
| Mar 11, 2025 | 675.00 | 676.00 | 668.00 | 669.00 | 669.00 | 26,100 |
| Mar 10, 2025 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 15,200 |
| Mar 7, 2025 | 676.00 | 684.00 | 675.00 | 678.00 | 678.00 | 17,300 |
| Mar 6, 2025 | 671.00 | 684.00 | 671.00 | 684.00 | 684.00 | 31,800 |
| Mar 5, 2025 | 672.00 | 672.00 | 664.00 | 671.00 | 671.00 | 18,400 |
| Mar 4, 2025 | 675.00 | 675.00 | 664.00 | 670.00 | 670.00 | 14,000 |
| Mar 3, 2025 | 671.00 | 675.00 | 669.00 | 675.00 | 675.00 | 31,400 |
| Feb 28, 2025 | 670.00 | 670.00 | 663.00 | 670.00 | 670.00 | 18,200 |
| Feb 27, 2025 | 20.00 Dividend | |||||
| Feb 27, 2025 | 658.00 | 674.00 | 653.00 | 670.00 | 670.00 | 41,700 |
| Feb 26, 2025 | 686.00 | 686.00 | 663.00 | 677.00 | 657.00 | 104,400 |
| Feb 25, 2025 | 681.00 | 695.00 | 681.00 | 689.00 | 668.65 | 30,500 |
| Feb 21, 2025 | 681.00 | 684.00 | 681.00 | 682.00 | 661.85 | 18,900 |
| Feb 20, 2025 | 682.00 | 684.00 | 681.00 | 682.00 | 661.85 | 22,200 |
| Feb 19, 2025 | 682.00 | 687.00 | 681.00 | 682.00 | 661.85 | 12,800 |
| Feb 18, 2025 | 686.00 | 686.00 | 682.00 | 682.00 | 661.85 | 16,700 |
| Feb 17, 2025 | 683.00 | 690.00 | 683.00 | 686.00 | 665.73 | 18,800 |
| Feb 14, 2025 | 689.00 | 689.00 | 682.00 | 682.00 | 661.85 | 11,600 |
| Feb 13, 2025 | 686.00 | 691.00 | 685.00 | 686.00 | 665.73 | 9,900 |
| Feb 12, 2025 | 689.00 | 691.00 | 685.00 | 686.00 | 665.73 | 11,100 |
| Feb 10, 2025 | 690.00 | 690.00 | 682.00 | 682.00 | 661.85 | 10,600 |
| Feb 7, 2025 | 689.00 | 696.00 | 688.00 | 689.00 | 668.65 | 14,600 |
| Feb 6, 2025 | 685.00 | 690.00 | 685.00 | 689.00 | 668.65 | 7,300 |
| Feb 5, 2025 | 680.00 | 688.00 | 680.00 | 681.00 | 660.88 | 21,400 |
| Feb 4, 2025 | 679.00 | 684.00 | 676.00 | 677.00 | 657.00 | 20,100 |
| Feb 3, 2025 | 684.00 | 685.00 | 672.00 | 673.00 | 653.12 | 41,300 |
| Jan 31, 2025 | 690.00 | 690.00 | 683.00 | 686.00 | 665.73 | 15,800 |
| Jan 30, 2025 | 684.00 | 689.00 | 682.00 | 689.00 | 668.65 | 20,000 |
| Jan 29, 2025 | 687.00 | 690.00 | 685.00 | 685.00 | 664.76 | 16,400 |
| Jan 28, 2025 | 675.00 | 693.00 | 675.00 | 687.00 | 666.70 | 26,300 |
| Jan 27, 2025 | 681.00 | 681.00 | 674.00 | 674.00 | 654.09 | 11,700 |
| Jan 24, 2025 | 677.00 | 683.00 | 674.00 | 674.00 | 654.09 | 17,800 |
| Jan 23, 2025 | 677.00 | 677.00 | 672.00 | 677.00 | 657.00 | 29,600 |
| Jan 22, 2025 | 668.00 | 675.00 | 668.00 | 670.00 | 650.21 | 22,600 |
| Jan 21, 2025 | 671.00 | 673.00 | 667.00 | 667.00 | 647.30 | 16,600 |
| Jan 20, 2025 | 664.00 | 674.00 | 664.00 | 671.00 | 651.18 | 11,900 |
| Jan 17, 2025 | 668.00 | 671.00 | 663.00 | 663.00 | 643.41 | 27,200 |
| Jan 16, 2025 | 672.00 | 676.00 | 666.00 | 666.00 | 646.32 | 20,300 |
| Jan 15, 2025 | 673.00 | 677.00 | 670.00 | 670.00 | 650.21 | 29,100 |
| Jan 14, 2025 | 684.00 | 684.00 | 671.00 | 673.00 | 653.12 | 39,600 |
| Jan 10, 2025 | 691.00 | 708.00 | 691.00 | 691.00 | 670.59 | 29,700 |
| Jan 9, 2025 | 691.00 | 698.00 | 691.00 | 691.00 | 670.59 | 23,500 |
| Jan 8, 2025 | 695.00 | 700.00 | 691.00 | 696.00 | 675.44 | 16,000 |
| Jan 7, 2025 | 708.00 | 708.00 | 697.00 | 700.00 | 679.32 | 19,400 |
| Jan 6, 2025 | 718.00 | 718.00 | 701.00 | 701.00 | 680.29 | 20,700 |
| Dec 30, 2024 | 715.00 | 718.00 | 709.00 | 709.00 | 688.05 | 15,100 |
| Dec 27, 2024 | 709.00 | 719.00 | 704.00 | 719.00 | 697.76 | 28,500 |
| Dec 26, 2024 | 711.00 | 711.00 | 701.00 | 709.00 | 688.05 | 27,000 |
| Dec 25, 2024 | 712.00 | 712.00 | 697.00 | 710.00 | 689.03 | 17,700 |
| Dec 24, 2024 | 722.00 | 722.00 | 705.00 | 712.00 | 690.97 | 18,500 |
| Dec 23, 2024 | 720.00 | 720.00 | 707.00 | 718.00 | 696.79 | 23,300 |
| Dec 20, 2024 | 699.00 | 719.00 | 699.00 | 715.00 | 693.88 | 59,900 |
| Dec 19, 2024 | 691.00 | 699.00 | 686.00 | 699.00 | 678.35 | 19,400 |
| Dec 18, 2024 | 700.00 | 700.00 | 686.00 | 691.00 | 670.59 | 24,000 |
| Dec 17, 2024 | 697.00 | 700.00 | 693.00 | 699.00 | 678.35 | 30,900 |
| Dec 16, 2024 | 685.00 | 693.00 | 685.00 | 693.00 | 672.53 | 15,800 |
| Dec 13, 2024 | 680.00 | 690.00 | 680.00 | 684.00 | 663.79 | 38,700 |
| Dec 12, 2024 | 678.00 | 690.00 | 678.00 | 689.00 | 668.65 | 33,100 |
| Dec 11, 2024 | 672.00 | 674.00 | 670.00 | 671.00 | 651.18 | 22,200 |
| Dec 10, 2024 | 666.00 | 672.00 | 666.00 | 672.00 | 652.15 | 15,900 |
| Dec 9, 2024 | 667.00 | 675.00 | 665.00 | 666.00 | 646.32 | 31,600 |
| Dec 6, 2024 | 669.00 | 675.00 | 667.00 | 671.00 | 651.18 | 25,400 |
| Dec 5, 2024 | 677.00 | 677.00 | 667.00 | 667.00 | 647.30 | 23,800 |
| Dec 4, 2024 | 682.00 | 687.00 | 670.00 | 671.00 | 651.18 | 30,600 |
| Dec 3, 2024 | 681.00 | 689.00 | 679.00 | 687.00 | 666.70 | 25,100 |
| Dec 2, 2024 | 680.00 | 684.00 | 677.00 | 684.00 | 663.79 | 15,500 |
| Nov 29, 2024 | 689.00 | 692.00 | 683.00 | 684.00 | 663.79 | 16,100 |
| Nov 28, 2024 | 686.00 | 693.00 | 683.00 | 688.00 | 667.68 | 19,700 |
| Nov 27, 2024 | 695.00 | 696.00 | 685.00 | 687.00 | 666.70 | 18,300 |
| Nov 26, 2024 | 700.00 | 700.00 | 690.00 | 695.00 | 674.47 | 20,700 |
| Nov 25, 2024 | 697.00 | 702.00 | 695.00 | 700.00 | 679.32 | 28,400 |
| Nov 22, 2024 | 684.00 | 698.00 | 682.00 | 697.00 | 676.41 | 32,400 |
| Nov 21, 2024 | 669.00 | 684.00 | 669.00 | 684.00 | 663.79 | 33,900 |
| Nov 20, 2024 | 666.00 | 669.00 | 659.00 | 669.00 | 649.24 | 27,100 |
| Nov 19, 2024 | 656.00 | 666.00 | 656.00 | 666.00 | 646.32 | 26,100 |
| Nov 18, 2024 | 657.00 | 661.00 | 653.00 | 656.00 | 636.62 | 32,500 |
| Nov 15, 2024 | 670.00 | 670.00 | 656.00 | 657.00 | 637.59 | 29,600 |
| Nov 14, 2024 | 672.00 | 675.00 | 663.00 | 663.00 | 643.41 | 18,800 |
| Nov 13, 2024 | 666.00 | 675.00 | 658.00 | 673.00 | 653.12 | 40,600 |
| Nov 12, 2024 | 660.00 | 671.00 | 658.00 | 661.00 | 641.47 | 35,600 |
| Nov 11, 2024 | 663.00 | 663.00 | 657.00 | 660.00 | 640.50 | 21,000 |
| Nov 8, 2024 | 677.00 | 684.00 | 665.00 | 666.00 | 646.32 | 20,000 |
| Nov 7, 2024 | 665.00 | 678.00 | 664.00 | 671.00 | 651.18 | 32,700 |
| Nov 6, 2024 | 661.00 | 669.00 | 659.00 | 663.00 | 643.41 | 25,300 |
| Nov 5, 2024 | 671.00 | 675.00 | 657.00 | 660.00 | 640.50 | 23,000 |
| Nov 1, 2024 | 673.00 | 674.00 | 667.00 | 671.00 | 651.18 | 17,900 |
| Oct 31, 2024 | 673.00 | 676.00 | 666.00 | 674.00 | 654.09 | 26,000 |
| Oct 30, 2024 | 685.00 | 689.00 | 670.00 | 674.00 | 654.09 | 107,800 |
| Oct 29, 2024 | 692.00 | 692.00 | 682.00 | 687.00 | 666.70 | 19,200 |
| Oct 28, 2024 | 690.00 | 693.00 | 681.00 | 692.00 | 671.56 | 26,500 |
| Oct 25, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 664.76 | 17,700 |
| Oct 24, 2024 | 709.00 | 709.00 | 701.00 | 705.00 | 684.17 | 21,400 |
| Oct 23, 2024 | 709.00 | 716.00 | 707.00 | 707.00 | 686.11 | 26,400 |
| Oct 22, 2024 | 717.00 | 721.00 | 711.00 | 715.00 | 693.88 | 27,700 |
| Oct 21, 2024 | 715.00 | 722.00 | 715.00 | 717.00 | 695.82 | 12,400 |
| Oct 18, 2024 | 723.00 | 724.00 | 714.00 | 714.00 | 692.91 | 18,600 |
| Oct 17, 2024 | 734.00 | 734.00 | 721.00 | 723.00 | 701.64 | 19,900 |
| Oct 16, 2024 | 732.00 | 736.00 | 727.00 | 727.00 | 705.52 | 26,600 |
| Oct 15, 2024 | 727.00 | 734.00 | 720.00 | 733.00 | 711.35 | 45,600 |
| Oct 11, 2024 | 717.00 | 732.00 | 717.00 | 726.00 | 704.55 | 76,500 |
| Oct 10, 2024 | 714.00 | 717.00 | 705.00 | 714.00 | 692.91 | 43,900 |
| Oct 9, 2024 | 720.00 | 720.00 | 707.00 | 712.00 | 690.97 | 20,300 |
| Oct 8, 2024 | 730.00 | 730.00 | 707.00 | 709.00 | 688.05 | 26,700 |
| Oct 7, 2024 | 734.00 | 734.00 | 727.00 | 729.00 | 707.46 | 31,000 |
| Oct 4, 2024 | 721.00 | 730.00 | 721.00 | 721.00 | 699.70 | 19,300 |
| Oct 3, 2024 | 727.00 | 727.00 | 716.00 | 724.00 | 702.61 | 24,400 |
| Oct 2, 2024 | 717.00 | 717.00 | 708.00 | 713.00 | 691.94 | 29,700 |
| Oct 1, 2024 | 724.00 | 727.00 | 711.00 | 719.00 | 697.76 | 18,000 |
| Sep 30, 2024 | 715.00 | 726.00 | 711.00 | 724.00 | 702.61 | 41,600 |
| Sep 27, 2024 | 740.00 | 740.00 | 725.00 | 729.00 | 707.46 | 30,500 |
| Sep 26, 2024 | 723.00 | 737.00 | 717.00 | 737.00 | 715.23 | 87,900 |
| Sep 25, 2024 | 715.00 | 722.00 | 712.00 | 721.00 | 699.70 | 58,200 |
| Sep 24, 2024 | 715.00 | 715.00 | 707.00 | 715.00 | 693.88 | 46,500 |
| Sep 20, 2024 | 699.00 | 709.00 | 699.00 | 708.00 | 687.08 | 56,700 |
| Sep 19, 2024 | 695.00 | 698.00 | 689.00 | 697.00 | 676.41 | 25,900 |
| Sep 18, 2024 | 689.00 | 692.00 | 681.00 | 692.00 | 671.56 | 28,100 |
| Sep 17, 2024 | 675.00 | 685.00 | 675.00 | 685.00 | 664.76 | 21,500 |
| Sep 13, 2024 | 681.00 | 681.00 | 672.00 | 673.00 | 653.12 | 33,000 |
| Sep 12, 2024 | 679.00 | 684.00 | 672.00 | 679.00 | 658.94 | 26,400 |
| Sep 11, 2024 | 687.00 | 687.00 | 666.00 | 670.00 | 650.21 | 31,200 |
| Sep 10, 2024 | 692.00 | 698.00 | 687.00 | 690.00 | 669.62 | 17,900 |
| Sep 9, 2024 | 681.00 | 693.00 | 680.00 | 692.00 | 671.56 | 25,300 |
| Sep 6, 2024 | 690.00 | 694.00 | 685.00 | 690.00 | 669.62 | 26,600 |
| Sep 5, 2024 | 681.00 | 689.00 | 675.00 | 681.00 | 660.88 | 23,900 |
| Sep 4, 2024 | 688.00 | 695.00 | 676.00 | 681.00 | 660.88 | 32,800 |
| Sep 3, 2024 | 681.00 | 694.00 | 681.00 | 694.00 | 673.50 | 15,500 |
| Sep 2, 2024 | 694.00 | 695.00 | 681.00 | 681.00 | 660.88 | 22,100 |
| Aug 30, 2024 | 689.00 | 695.00 | 680.00 | 692.00 | 671.56 | 32,100 |
| Aug 29, 2024 | 689.00 | 695.00 | 682.00 | 689.00 | 668.65 | 19,600 |
| Aug 28, 2024 | 695.00 | 695.00 | 687.00 | 695.00 | 674.47 | 20,500 |
| Aug 27, 2024 | 686.00 | 693.00 | 678.00 | 691.00 | 670.59 | 32,300 |
| Aug 26, 2024 | 675.00 | 684.00 | 675.00 | 680.00 | 659.91 | 18,300 |
| Aug 23, 2024 | 680.00 | 681.00 | 673.00 | 675.00 | 655.06 | 20,900 |
| Aug 22, 2024 | 689.00 | 689.00 | 678.00 | 685.00 | 664.76 | 34,300 |
| Aug 21, 2024 | 699.00 | 699.00 | 685.00 | 689.00 | 668.65 | 13,800 |
| Aug 20, 2024 | 687.00 | 700.00 | 680.00 | 699.00 | 678.35 | 30,100 |
| Aug 19, 2024 | 687.00 | 691.00 | 678.00 | 685.00 | 664.76 | 35,500 |
| Aug 16, 2024 | 682.00 | 687.00 | 675.00 | 687.00 | 666.70 | 20,800 |
| Aug 15, 2024 | 687.00 | 687.00 | 671.00 | 674.00 | 654.09 | 27,500 |
| Aug 14, 2024 | 687.00 | 691.00 | 680.00 | 687.00 | 666.70 | 19,500 |
| Aug 13, 2024 | 701.00 | 709.00 | 687.00 | 688.00 | 667.68 | 40,500 |
| Aug 9, 2024 | 697.00 | 710.00 | 697.00 | 701.00 | 680.29 | 96,500 |
| Aug 8, 2024 | 667.00 | 693.00 | 666.00 | 680.00 | 659.91 | 58,200 |
| Aug 7, 2024 | 654.00 | 682.00 | 650.00 | 670.00 | 650.21 | 60,200 |
| Aug 6, 2024 | 634.00 | 675.00 | 634.00 | 664.00 | 644.38 | 104,700 |
| Aug 5, 2024 | 644.00 | 663.00 | 602.00 | 625.00 | 606.54 | 134,000 |
| Aug 2, 2024 | 686.00 | 686.00 | 668.00 | 668.00 | 648.27 | 101,200 |
| Aug 1, 2024 | 711.00 | 717.00 | 697.00 | 701.00 | 680.29 | 65,600 |
| Jul 31, 2024 | 704.00 | 717.00 | 704.00 | 717.00 | 695.82 | 51,800 |
| Jul 30, 2024 | 718.00 | 718.00 | 703.00 | 704.00 | 683.20 | 44,000 |
| Jul 29, 2024 | 702.00 | 718.00 | 701.00 | 718.00 | 696.79 | 66,300 |
| Jul 26, 2024 | 700.00 | 703.00 | 697.00 | 699.00 | 678.35 | 42,400 |
| Jul 25, 2024 | 697.00 | 704.00 | 695.00 | 699.00 | 678.35 | 39,000 |
| Jul 24, 2024 | 704.00 | 707.00 | 699.00 | 699.00 | 678.35 | 53,600 |
| Jul 23, 2024 | 698.00 | 707.00 | 696.00 | 707.00 | 686.11 | 49,900 |
| Jul 22, 2024 | 694.00 | 697.00 | 691.00 | 694.00 | 673.50 | 39,600 |
| Jul 19, 2024 | 692.00 | 697.00 | 690.00 | 694.00 | 673.50 | 37,800 |
| Jul 18, 2024 | 697.00 | 697.00 | 690.00 | 692.00 | 671.56 | 40,300 |
| Jul 17, 2024 | 696.00 | 699.00 | 693.00 | 697.00 | 676.41 | 38,800 |
| Jul 16, 2024 | 692.00 | 702.00 | 691.00 | 692.00 | 671.56 | 62,700 |
| Jul 12, 2024 | 683.00 | 690.00 | 680.00 | 690.00 | 669.62 | 63,700 |
| Jul 11, 2024 | 674.00 | 681.00 | 674.00 | 681.00 | 660.88 | 46,300 |
| Jul 10, 2024 | 670.00 | 673.00 | 667.00 | 671.00 | 651.18 | 33,400 |
| Jul 9, 2024 | 668.00 | 672.00 | 664.00 | 670.00 | 650.21 | 31,800 |
| Jul 8, 2024 | 673.00 | 674.00 | 668.00 | 668.00 | 648.27 | 22,600 |
| Jul 5, 2024 | 678.00 | 678.00 | 672.00 | 673.00 | 653.12 | 15,800 |
| Jul 4, 2024 | 680.00 | 681.00 | 675.00 | 678.00 | 657.97 | 22,900 |
| Jul 3, 2024 | 677.00 | 680.00 | 675.00 | 679.00 | 658.94 | 17,700 |
| Jul 2, 2024 | 681.00 | 682.00 | 677.00 | 678.00 | 657.97 | 26,500 |
| Jul 1, 2024 | 684.00 | 684.00 | 676.00 | 679.00 | 658.94 | 17,400 |
| Jun 28, 2024 | 685.00 | 685.00 | 680.00 | 684.00 | 663.79 | 26,600 |
| Jun 27, 2024 | 678.00 | 685.00 | 678.00 | 685.00 | 664.76 | 71,900 |
| Jun 26, 2024 | 681.00 | 683.00 | 673.00 | 678.00 | 657.97 | 80,700 |
| Jun 25, 2024 | 668.00 | 682.00 | 665.00 | 680.00 | 659.91 | 62,100 |
| Jun 24, 2024 | 664.00 | 667.00 | 659.00 | 664.00 | 644.38 | 32,600 |
| Jun 21, 2024 | 671.00 | 674.00 | 664.00 | 664.00 | 644.38 | 77,100 |
| Jun 20, 2024 | 669.00 | 672.00 | 666.00 | 669.00 | 649.24 | 79,900 |
| Jun 19, 2024 | 666.00 | 669.00 | 665.00 | 669.00 | 649.24 | 56,900 |
| Jun 18, 2024 | 657.00 | 666.00 | 657.00 | 666.00 | 646.32 | 39,800 |
| Jun 17, 2024 | 660.00 | 660.00 | 648.00 | 657.00 | 637.59 | 53,000 |
| Jun 14, 2024 | 661.00 | 668.00 | 661.00 | 663.00 | 643.41 | 80,100 |
| Jun 13, 2024 | 662.00 | 665.00 | 657.00 | 663.00 | 643.41 | 29,200 |
| Jun 12, 2024 | 663.00 | 667.00 | 662.00 | 664.00 | 644.38 | 37,500 |
| Jun 11, 2024 | 664.00 | 665.00 | 661.00 | 663.00 | 643.41 | 16,200 |
| Jun 10, 2024 | 667.00 | 667.00 | 663.00 | 666.00 | 646.32 | 15,700 |
| Jun 7, 2024 | 669.00 | 669.00 | 662.00 | 665.00 | 645.35 | 15,100 |
| Jun 6, 2024 | 665.00 | 668.00 | 661.00 | 665.00 | 645.35 | 26,500 |
| Jun 5, 2024 | 661.00 | 666.00 | 661.00 | 664.00 | 644.38 | 28,900 |
| Jun 4, 2024 | 673.00 | 673.00 | 666.00 | 668.00 | 648.27 | 33,700 |
| Jun 3, 2024 | 674.00 | 677.00 | 666.00 | 673.00 | 653.12 | 54,700 |
| May 31, 2024 | 660.00 | 676.00 | 659.00 | 673.00 | 653.12 | 93,700 |
| May 30, 2024 | 650.00 | 660.00 | 649.00 | 660.00 | 640.50 | 41,700 |
| May 29, 2024 | 660.00 | 660.00 | 652.00 | 654.00 | 634.68 | 33,500 |
| May 28, 2024 | 656.00 | 660.00 | 655.00 | 660.00 | 640.50 | 32,300 |
| May 27, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 635.65 | 11,800 |
| May 24, 2024 | 645.00 | 654.00 | 645.00 | 649.00 | 629.83 | 15,800 |
| May 23, 2024 | 654.00 | 657.00 | 647.00 | 652.00 | 632.74 | 32,100 |
| May 22, 2024 | 648.00 | 655.00 | 646.00 | 653.00 | 633.71 | 33,900 |
| May 21, 2024 | 650.00 | 653.00 | 645.00 | 648.00 | 628.86 | 32,800 |
| May 20, 2024 | 646.00 | 651.00 | 646.00 | 650.00 | 630.80 | 18,900 |
| May 17, 2024 | 638.00 | 646.00 | 636.00 | 646.00 | 626.92 | 32,500 |
| May 16, 2024 | 646.00 | 647.00 | 638.00 | 641.00 | 622.06 | 54,800 |
| May 15, 2024 | 649.00 | 650.00 | 646.00 | 646.00 | 626.92 | 14,900 |
| May 14, 2024 | 645.00 | 649.00 | 644.00 | 647.00 | 627.89 | 18,600 |
| May 13, 2024 | 647.00 | 647.00 | 641.00 | 645.00 | 625.95 | 26,400 |
| May 10, 2024 | 650.00 | 650.00 | 645.00 | 648.00 | 628.86 | 20,200 |
| May 9, 2024 | 648.00 | 650.00 | 645.00 | 648.00 | 628.86 | 19,900 |
| May 8, 2024 | 659.00 | 659.00 | 649.00 | 650.00 | 630.80 | 37,300 |
| May 7, 2024 | 654.00 | 661.00 | 648.00 | 659.00 | 639.53 | 40,900 |
| May 2, 2024 | 651.00 | 652.00 | 647.00 | 649.00 | 629.83 | 8,500 |
| May 1, 2024 | 651.00 | 655.00 | 650.00 | 654.00 | 634.68 | 21,800 |
| Apr 30, 2024 | 652.00 | 656.00 | 649.00 | 654.00 | 634.68 | 32,700 |
| Apr 26, 2024 | 649.00 | 652.00 | 643.00 | 651.00 | 631.77 | 26,500 |
| Apr 25, 2024 | 650.00 | 652.00 | 649.00 | 649.00 | 629.83 | 20,400 |
| Apr 24, 2024 | 649.00 | 653.00 | 647.00 | 650.00 | 630.80 | 23,700 |
| Apr 23, 2024 | 655.00 | 655.00 | 649.00 | 649.00 | 629.83 | 26,800 |
| Apr 22, 2024 | 644.00 | 651.00 | 637.00 | 651.00 | 631.77 | 25,200 |
| Apr 19, 2024 | 645.00 | 646.00 | 632.00 | 635.00 | 616.24 | 50,600 |
| Apr 18, 2024 | 640.00 | 650.00 | 640.00 | 646.00 | 626.92 | 44,200 |
| Apr 17, 2024 | 642.00 | 645.00 | 631.00 | 634.00 | 615.27 | 47,500 |
| Apr 16, 2024 | 659.00 | 661.00 | 641.00 | 641.00 | 622.06 | 55,900 |
| Apr 15, 2024 | 648.00 | 662.00 | 647.00 | 661.00 | 641.47 | 75,500 |
| Apr 12, 2024 | 643.00 | 650.00 | 639.00 | 648.00 | 628.86 | 103,300 |
| Apr 11, 2024 | 642.00 | 650.00 | 639.00 | 648.00 | 628.86 | 60,700 |
| Apr 10, 2024 | 643.00 | 647.00 | 643.00 | 644.00 | 624.97 | 23,300 |
| Apr 9, 2024 | 649.00 | 649.00 | 640.00 | 649.00 | 629.83 | 45,300 |
| Apr 8, 2024 | 638.00 | 649.00 | 637.00 | 647.00 | 627.89 | 89,400 |
| Apr 5, 2024 | 629.00 | 638.00 | 627.00 | 638.00 | 619.15 | 94,900 |
| Apr 4, 2024 | 625.00 | 629.00 | 623.00 | 628.00 | 609.45 | 45,100 |