Unlock stock picks and a broker-level newsfeed that powers Wall Street.
387.00
-6.00
(-1.53%)
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 | 390.00 | 393.00 | 373.00 | 387.00 | 387.00 | 7,700 |
| Apr 3, 2025 | 394.00 | 397.00 | 391.00 | 393.00 | 393.00 | 2,000 |
| Apr 2, 2025 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | 500 |
| Apr 1, 2025 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | 3,700 |
| Mar 31, 2025 | 396.00 | 396.00 | 392.00 | 393.00 | 393.00 | 2,100 |
| Mar 28, 2025 | 397.00 | 399.00 | 393.00 | 396.00 | 396.00 | 5,100 |
| Mar 27, 2025 | 393.00 | 396.00 | 391.00 | 396.00 | 396.00 | 9,400 |
| Mar 26, 2025 | 393.00 | 397.00 | 393.00 | 395.00 | 395.00 | 2,100 |
| Mar 25, 2025 | 391.00 | 396.00 | 391.00 | 395.00 | 395.00 | 12,300 |
| Mar 24, 2025 | 398.00 | 398.00 | 382.00 | 394.00 | 394.00 | 6,600 |
| Mar 21, 2025 | 398.00 | 398.00 | 395.00 | 398.00 | 398.00 | 1,800 |
| Mar 19, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 700 |
| Mar 18, 2025 | 396.00 | 399.00 | 393.00 | 399.00 | 399.00 | 4,400 |
| Mar 17, 2025 | 396.00 | 398.00 | 395.00 | 397.00 | 397.00 | 4,100 |
| Mar 14, 2025 | 398.00 | 398.00 | 394.00 | 397.00 | 397.00 | 2,700 |
| Mar 13, 2025 | 398.00 | 399.00 | 392.00 | 398.00 | 398.00 | 4,000 |
| Mar 12, 2025 | 395.00 | 401.00 | 390.00 | 399.00 | 399.00 | 8,700 |
| Mar 11, 2025 | 396.00 | 396.00 | 390.00 | 395.00 | 395.00 | 4,300 |
| Mar 10, 2025 | 393.00 | 398.00 | 391.00 | 396.00 | 396.00 | 5,900 |
| Mar 7, 2025 | 395.00 | 397.00 | 394.00 | 395.00 | 395.00 | 1,700 |
| Mar 6, 2025 | 393.00 | 397.00 | 393.00 | 397.00 | 397.00 | 3,100 |
| Mar 5, 2025 | 397.00 | 398.00 | 391.00 | 397.00 | 397.00 | 6,500 |
| Mar 4, 2025 | 398.00 | 399.00 | 393.00 | 397.00 | 397.00 | 4,100 |
| Mar 3, 2025 | 397.00 | 399.00 | 395.00 | 399.00 | 399.00 | 2,100 |
| Feb 28, 2025 | 395.00 | 397.00 | 391.00 | 397.00 | 397.00 | 6,900 |
| Feb 27, 2025 | 396.00 | 398.00 | 388.00 | 396.00 | 396.00 | 8,900 |
| Feb 26, 2025 | 400.00 | 404.00 | 397.00 | 400.00 | 400.00 | 14,900 |
| Feb 25, 2025 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | 5,500 |
| Feb 21, 2025 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 2,600 |
| Feb 20, 2025 | 409.00 | 411.00 | 407.00 | 410.00 | 410.00 | 2,800 |
| Feb 19, 2025 | 409.00 | 410.00 | 404.00 | 409.00 | 409.00 | 5,000 |
| Feb 18, 2025 | 406.00 | 410.00 | 403.00 | 408.00 | 408.00 | 5,400 |
| Feb 17, 2025 | 405.00 | 409.00 | 401.00 | 409.00 | 409.00 | 7,600 |
| Feb 14, 2025 | 407.00 | 408.00 | 405.00 | 405.00 | 405.00 | 4,000 |
| Feb 13, 2025 | 408.00 | 409.00 | 404.00 | 407.00 | 407.00 | 4,200 |
| Feb 12, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 407.00 | 4,000 |
| Feb 10, 2025 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 4,100 |
| Feb 7, 2025 | 404.00 | 405.00 | 399.00 | 405.00 | 405.00 | 5,400 |
| Feb 6, 2025 | 401.00 | 404.00 | 398.00 | 403.00 | 403.00 | 6,100 |
| Feb 5, 2025 | 404.00 | 405.00 | 400.00 | 401.00 | 401.00 | 5,500 |
| Feb 4, 2025 | 405.00 | 405.00 | 401.00 | 404.00 | 404.00 | 4,200 |
| Feb 3, 2025 | 405.00 | 407.00 | 403.00 | 405.00 | 405.00 | 3,100 |
| Jan 31, 2025 | 401.00 | 405.00 | 401.00 | 404.00 | 404.00 | 3,000 |
| Jan 30, 2025 | 401.00 | 404.00 | 400.00 | 404.00 | 404.00 | 4,400 |
| Jan 29, 2025 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | 5,800 |
| Jan 28, 2025 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 4,500 |
| Jan 27, 2025 | 401.00 | 403.00 | 394.00 | 401.00 | 401.00 | 7,600 |
| Jan 24, 2025 | 399.00 | 403.00 | 399.00 | 403.00 | 403.00 | 4,800 |
| Jan 23, 2025 | 403.00 | 405.00 | 399.00 | 402.00 | 402.00 | 4,600 |
| Jan 22, 2025 | 398.00 | 403.00 | 393.00 | 403.00 | 403.00 | 7,300 |
| Jan 21, 2025 | 398.00 | 401.00 | 395.00 | 395.00 | 395.00 | 8,400 |
| Jan 20, 2025 | 399.00 | 403.00 | 398.00 | 398.00 | 398.00 | 5,000 |
| Jan 17, 2025 | 400.00 | 404.00 | 396.00 | 396.00 | 396.00 | 6,300 |
| Jan 16, 2025 | 402.00 | 405.00 | 398.00 | 398.00 | 398.00 | 6,300 |
| Jan 15, 2025 | 403.00 | 410.00 | 400.00 | 401.00 | 401.00 | 15,000 |
| Jan 14, 2025 | 409.00 | 412.00 | 401.00 | 410.00 | 410.00 | 5,800 |
| Jan 10, 2025 | 399.00 | 407.00 | 399.00 | 407.00 | 407.00 | 19,700 |
| Jan 9, 2025 | 402.00 | 402.00 | 398.00 | 402.00 | 402.00 | 4,100 |
| Jan 8, 2025 | 404.00 | 404.00 | 396.00 | 401.00 | 401.00 | 8,600 |
| Jan 7, 2025 | 405.00 | 407.00 | 400.00 | 401.00 | 401.00 | 6,000 |
| Jan 6, 2025 | 407.00 | 408.00 | 403.00 | 403.00 | 403.00 | 4,500 |
| Dec 30, 2024 | 399.00 | 405.00 | 399.00 | 399.00 | 399.00 | 4,700 |
| Dec 27, 2024 | 405.00 | 405.00 | 397.00 | 397.00 | 397.00 | 10,300 |
| Dec 26, 2024 | 404.00 | 404.00 | 399.00 | 404.00 | 404.00 | 7,300 |
| Dec 25, 2024 | 408.00 | 410.00 | 400.00 | 400.00 | 400.00 | 13,700 |
| Dec 24, 2024 | 407.00 | 411.00 | 404.00 | 409.00 | 409.00 | 8,200 |
| Dec 23, 2024 | 409.00 | 413.00 | 407.00 | 411.00 | 411.00 | 6,600 |
| Dec 20, 2024 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | 3,900 |
| Dec 19, 2024 | 413.00 | 415.00 | 412.00 | 414.00 | 414.00 | 4,500 |
| Dec 18, 2024 | 414.00 | 415.00 | 408.00 | 413.00 | 413.00 | 5,500 |
| Dec 17, 2024 | 410.00 | 414.00 | 407.00 | 414.00 | 414.00 | 4,300 |
| Dec 16, 2024 | 407.00 | 415.00 | 407.00 | 408.00 | 408.00 | 11,200 |
| Dec 13, 2024 | 408.00 | 409.00 | 407.00 | 409.00 | 409.00 | 2,500 |
| Dec 12, 2024 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | 5,200 |
| Dec 11, 2024 | 412.00 | 412.00 | 402.00 | 405.00 | 405.00 | 4,700 |
| Dec 10, 2024 | 412.00 | 412.00 | 407.00 | 412.00 | 412.00 | 2,400 |
| Dec 9, 2024 | 410.00 | 412.00 | 405.00 | 412.00 | 412.00 | 7,700 |
| Dec 6, 2024 | 408.00 | 413.00 | 408.00 | 411.00 | 411.00 | 4,300 |
| Dec 5, 2024 | 408.00 | 412.00 | 405.00 | 411.00 | 411.00 | 7,400 |
| Dec 4, 2024 | 410.00 | 410.00 | 403.00 | 409.00 | 409.00 | 3,900 |
| Dec 3, 2024 | 409.00 | 410.00 | 403.00 | 408.00 | 408.00 | 7,100 |
| Dec 2, 2024 | 415.00 | 416.00 | 402.00 | 406.00 | 406.00 | 14,400 |
| Nov 29, 2024 | 410.00 | 418.00 | 406.00 | 413.00 | 413.00 | 17,100 |
| Nov 28, 2024 | 418.00 | 419.00 | 406.00 | 410.00 | 410.00 | 19,400 |
| Nov 27, 2024 | 421.00 | 421.00 | 397.00 | 417.00 | 417.00 | 25,200 |
| Nov 26, 2024 | 415.00 | 421.00 | 414.00 | 415.00 | 415.00 | 15,500 |
| Nov 25, 2024 | 419.00 | 422.00 | 410.00 | 415.00 | 415.00 | 16,400 |
| Nov 22, 2024 | 424.00 | 425.00 | 406.00 | 411.00 | 411.00 | 44,100 |
| Nov 21, 2024 | 418.00 | 425.00 | 417.00 | 424.00 | 424.00 | 34,500 |
| Nov 20, 2024 | 410.00 | 419.00 | 410.00 | 417.00 | 417.00 | 21,600 |
| Nov 19, 2024 | 403.00 | 415.00 | 403.00 | 414.00 | 414.00 | 34,100 |
| Nov 18, 2024 | 401.00 | 407.00 | 398.00 | 405.00 | 405.00 | 20,100 |
| Nov 15, 2024 | 396.00 | 403.00 | 396.00 | 403.00 | 403.00 | 28,200 |
| Nov 14, 2024 | 399.00 | 400.00 | 394.00 | 399.00 | 399.00 | 17,800 |
| Nov 13, 2024 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 15,100 |
| Nov 12, 2024 | 397.00 | 400.00 | 395.00 | 399.00 | 399.00 | 24,000 |
| Nov 11, 2024 | 391.00 | 398.00 | 391.00 | 397.00 | 397.00 | 14,100 |
| Nov 8, 2024 | 385.00 | 396.00 | 385.00 | 396.00 | 396.00 | 29,800 |
| Nov 7, 2024 | 379.00 | 386.00 | 379.00 | 383.00 | 383.00 | 12,800 |
| Nov 6, 2024 | 374.00 | 380.00 | 373.00 | 379.00 | 379.00 | 25,200 |
| Nov 5, 2024 | 376.00 | 379.00 | 374.00 | 378.00 | 378.00 | 41,600 |
| Nov 1, 2024 | 377.00 | 383.00 | 368.00 | 379.00 | 379.00 | 41,500 |
| Oct 31, 2024 | 364.00 | 373.00 | 364.00 | 373.00 | 373.00 | 24,900 |
| Oct 30, 2024 | 352.00 | 368.00 | 352.00 | 368.00 | 368.00 | 24,000 |
| Oct 29, 2024 | 344.00 | 358.00 | 342.00 | 353.00 | 353.00 | 40,400 |
| Oct 28, 2024 | 333.00 | 345.00 | 333.00 | 344.00 | 344.00 | 12,100 |
| Oct 25, 2024 | 360.00 | 363.00 | 336.00 | 337.00 | 337.00 | 46,400 |
| Oct 24, 2024 | 358.00 | 362.00 | 357.00 | 357.00 | 357.00 | 8,800 |
| Oct 23, 2024 | 365.00 | 365.00 | 358.00 | 363.00 | 363.00 | 8,200 |
| Oct 22, 2024 | 363.00 | 367.00 | 361.00 | 365.00 | 365.00 | 14,300 |
| Oct 21, 2024 | 360.00 | 369.00 | 359.00 | 365.00 | 365.00 | 17,100 |
| Oct 18, 2024 | 354.00 | 361.00 | 353.00 | 360.00 | 360.00 | 18,400 |
| Oct 17, 2024 | 357.00 | 359.00 | 351.00 | 351.00 | 351.00 | 31,000 |
| Oct 16, 2024 | 357.00 | 364.00 | 355.00 | 357.00 | 357.00 | 44,900 |
| Oct 15, 2024 | 361.00 | 372.00 | 354.00 | 372.00 | 372.00 | 33,600 |
| Oct 11, 2024 | 367.00 | 368.00 | 361.00 | 361.00 | 361.00 | 34,400 |
| Oct 10, 2024 | 368.00 | 368.00 | 358.00 | 365.00 | 365.00 | 29,700 |
| Oct 9, 2024 | 373.00 | 373.00 | 357.00 | 365.00 | 365.00 | 74,700 |
| Oct 8, 2024 | 381.00 | 383.00 | 372.00 | 375.00 | 375.00 | 41,800 |
| Oct 7, 2024 | 389.00 | 390.00 | 383.00 | 384.00 | 384.00 | 27,300 |
| Oct 4, 2024 | 380.00 | 385.00 | 377.00 | 382.00 | 382.00 | 24,600 |
| Oct 3, 2024 | 375.00 | 380.00 | 373.00 | 375.00 | 375.00 | 41,000 |
| Oct 2, 2024 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 21,500 |
| Oct 1, 2024 | 381.00 | 381.00 | 374.00 | 376.00 | 376.00 | 20,700 |
| Sep 30, 2024 | 376.00 | 391.00 | 374.00 | 376.00 | 376.00 | 108,000 |
| Sep 27, 2024 | 430.00 | 434.00 | 367.00 | 378.00 | 378.00 | 452,700 |
| Sep 26, 2024 | 424.00 | 437.00 | 414.00 | 421.00 | 421.00 | 95,000 |
| Sep 25, 2024 | 415.00 | 465.00 | 412.00 | 423.00 | 423.00 | 294,000 |
| Sep 24, 2024 | 441.00 | 441.00 | 410.00 | 411.00 | 411.00 | 131,300 |
| Sep 20, 2024 | 436.00 | 457.00 | 431.00 | 457.00 | 457.00 | 62,000 |
| Sep 19, 2024 | 434.00 | 443.00 | 432.00 | 438.00 | 438.00 | 32,500 |
| Sep 18, 2024 | 443.00 | 446.00 | 432.00 | 436.00 | 436.00 | 67,900 |
| Sep 17, 2024 | 492.00 | 500.00 | 437.00 | 441.00 | 441.00 | 141,100 |
| Sep 13, 2024 | 496.00 | 496.00 | 486.00 | 491.00 | 491.00 | 41,200 |
| Sep 12, 2024 | 488.00 | 508.00 | 482.00 | 496.00 | 496.00 | 54,900 |
| Sep 11, 2024 | 492.00 | 500.00 | 456.00 | 480.00 | 480.00 | 89,100 |
| Sep 10, 2024 | 502.00 | 541.00 | 488.00 | 491.00 | 491.00 | 188,000 |
| Sep 9, 2024 | 503.00 | 520.00 | 483.00 | 486.00 | 486.00 | 254,300 |
| Sep 6, 2024 | 637.00 | 649.00 | 537.00 | 537.00 | 537.00 | 787,000 |
| Sep 5, 2024 | 580.00 | 639.00 | 578.00 | 637.00 | 637.00 | 175,400 |
| Sep 4, 2024 | 581.00 | 605.00 | 564.00 | 582.00 | 582.00 | 126,500 |
| Sep 3, 2024 | 626.00 | 650.00 | 608.00 | 611.00 | 611.00 | 244,300 |
| Sep 2, 2024 | 620.00 | 666.00 | 604.00 | 635.00 | 635.00 | 410,800 |
| Aug 30, 2024 | 564.00 | 599.00 | 554.00 | 598.00 | 598.00 | 167,600 |
| Aug 29, 2024 | 559.00 | 594.00 | 557.00 | 569.00 | 569.00 | 103,700 |
| Aug 28, 2024 | 585.00 | 609.00 | 547.00 | 589.00 | 589.00 | 314,500 |
| Aug 27, 2024 | 638.00 | 640.00 | 590.00 | 625.00 | 625.00 | 486,900 |
| Aug 26, 2024 | 631.00 | 640.00 | 556.00 | 618.00 | 618.00 | 2,018,700 |
| Aug 23, 2024 | 493.00 | 541.00 | 477.00 | 541.00 | 541.00 | 838,700 |
| Aug 22, 2024 | 458.00 | 488.00 | 448.00 | 461.00 | 461.00 | 192,600 |
| Aug 21, 2024 | 437.00 | 488.00 | 433.00 | 457.00 | 457.00 | 355,400 |
| Aug 20, 2024 | 436.00 | 437.00 | 432.00 | 435.00 | 435.00 | 5,700 |
| Aug 19, 2024 | 424.00 | 436.00 | 422.00 | 436.00 | 436.00 | 16,600 |
| Aug 16, 2024 | 432.00 | 437.00 | 415.00 | 436.00 | 436.00 | 18,400 |
| Aug 15, 2024 | 436.00 | 440.00 | 419.00 | 434.00 | 434.00 | 15,100 |
| Aug 14, 2024 | 425.00 | 443.00 | 417.00 | 438.00 | 438.00 | 33,300 |
| Aug 13, 2024 | 412.00 | 428.00 | 412.00 | 425.00 | 425.00 | 13,700 |
| Aug 9, 2024 | 411.00 | 415.00 | 408.00 | 412.00 | 412.00 | 3,900 |
| Aug 8, 2024 | 409.00 | 412.00 | 402.00 | 409.00 | 409.00 | 4,800 |
| Aug 7, 2024 | 407.00 | 410.00 | 389.00 | 408.00 | 408.00 | 18,100 |
| Aug 6, 2024 | 399.00 | 413.00 | 397.00 | 407.00 | 407.00 | 10,100 |
| Aug 5, 2024 | 395.00 | 405.00 | 379.00 | 387.00 | 387.00 | 29,600 |
| Aug 2, 2024 | 410.00 | 417.00 | 389.00 | 408.00 | 408.00 | 51,500 |
| Aug 1, 2024 | 417.00 | 417.00 | 410.00 | 414.00 | 414.00 | 13,700 |
| Jul 31, 2024 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 9,400 |
| Jul 30, 2024 | 410.00 | 415.00 | 410.00 | 414.00 | 414.00 | 6,900 |
| Jul 29, 2024 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | 5,800 |
| Jul 26, 2024 | 411.00 | 412.00 | 400.00 | 409.00 | 409.00 | 20,400 |
| Jul 25, 2024 | 410.00 | 412.00 | 405.00 | 411.00 | 411.00 | 25,000 |
| Jul 24, 2024 | 417.00 | 421.00 | 412.00 | 412.00 | 412.00 | 27,900 |
| Jul 23, 2024 | 423.00 | 425.00 | 419.00 | 419.00 | 419.00 | 17,400 |
| Jul 22, 2024 | 421.00 | 426.00 | 420.00 | 423.00 | 423.00 | 15,300 |
| Jul 19, 2024 | 426.00 | 431.00 | 422.00 | 423.00 | 423.00 | 11,700 |
| Jul 18, 2024 | 427.00 | 429.00 | 423.00 | 428.00 | 428.00 | 28,800 |
| Jul 17, 2024 | 446.00 | 480.00 | 414.00 | 430.00 | 430.00 | 287,200 |
| Jul 16, 2024 | 446.00 | 446.00 | 425.00 | 430.00 | 430.00 | 66,600 |
| Jul 12, 2024 | 438.00 | 442.00 | 432.00 | 439.00 | 439.00 | 11,900 |
| Jul 11, 2024 | 425.00 | 435.00 | 423.00 | 432.00 | 432.00 | 25,400 |
| Jul 10, 2024 | 421.00 | 425.00 | 419.00 | 425.00 | 425.00 | 14,200 |
| Jul 9, 2024 | 418.00 | 421.00 | 418.00 | 421.00 | 421.00 | 14,900 |
| Jul 8, 2024 | 420.00 | 422.00 | 417.00 | 419.00 | 419.00 | 8,300 |
| Jul 5, 2024 | 419.00 | 423.00 | 419.00 | 419.00 | 419.00 | 8,600 |
| Jul 4, 2024 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 11,200 |
| Jul 3, 2024 | 419.00 | 420.00 | 416.00 | 420.00 | 420.00 | 7,200 |
| Jul 2, 2024 | 420.00 | 425.00 | 415.00 | 419.00 | 419.00 | 30,200 |
| Jul 1, 2024 | 421.00 | 425.00 | 415.00 | 420.00 | 420.00 | 18,900 |
| Jun 28, 2024 | 420.00 | 421.00 | 417.00 | 421.00 | 421.00 | 13,500 |
| Jun 27, 2024 | 421.00 | 424.00 | 416.00 | 416.00 | 416.00 | 12,400 |
| Jun 26, 2024 | 424.00 | 425.00 | 412.00 | 416.00 | 416.00 | 41,400 |
| Jun 25, 2024 | 459.00 | 488.00 | 412.00 | 416.00 | 416.00 | 233,800 |
| Jun 24, 2024 | 421.00 | 495.00 | 420.00 | 459.00 | 459.00 | 128,800 |
| Jun 21, 2024 | 416.00 | 421.00 | 416.00 | 421.00 | 421.00 | 2,800 |
| Jun 20, 2024 | 417.00 | 417.00 | 409.00 | 416.00 | 416.00 | 3,800 |
| Jun 19, 2024 | 405.00 | 420.00 | 404.00 | 419.00 | 419.00 | 10,600 |
| Jun 18, 2024 | 423.00 | 425.00 | 401.00 | 409.00 | 409.00 | 23,100 |
| Jun 17, 2024 | 421.00 | 425.00 | 420.00 | 425.00 | 425.00 | 9,200 |
| Jun 14, 2024 | 415.00 | 423.00 | 415.00 | 423.00 | 423.00 | 17,000 |
| Jun 13, 2024 | 413.00 | 418.00 | 411.00 | 417.00 | 417.00 | 5,200 |
| Jun 12, 2024 | 409.00 | 413.00 | 408.00 | 412.00 | 412.00 | 2,100 |
| Jun 11, 2024 | 413.00 | 413.00 | 407.00 | 411.00 | 411.00 | 4,200 |
| Jun 10, 2024 | 412.00 | 413.00 | 408.00 | 413.00 | 413.00 | 3,500 |
| Jun 7, 2024 | 413.00 | 413.00 | 408.00 | 413.00 | 413.00 | 15,500 |
| Jun 6, 2024 | 411.00 | 413.00 | 410.00 | 413.00 | 413.00 | 1,700 |
| Jun 5, 2024 | 413.00 | 417.00 | 412.00 | 413.00 | 413.00 | 3,900 |
| Jun 4, 2024 | 411.00 | 415.00 | 409.00 | 413.00 | 413.00 | 2,100 |
| Jun 3, 2024 | 408.00 | 414.00 | 406.00 | 413.00 | 413.00 | 4,700 |
| May 31, 2024 | 410.00 | 412.00 | 403.00 | 410.00 | 410.00 | 6,000 |
| May 30, 2024 | 412.00 | 413.00 | 412.00 | 412.00 | 412.00 | 1,700 |
| May 29, 2024 | 411.00 | 416.00 | 409.00 | 415.00 | 415.00 | 4,700 |
| May 28, 2024 | 410.00 | 412.00 | 408.00 | 411.00 | 411.00 | 1,900 |
| May 27, 2024 | 408.00 | 414.00 | 408.00 | 412.00 | 412.00 | 5,100 |
| May 24, 2024 | 401.00 | 409.00 | 401.00 | 408.00 | 408.00 | 4,200 |
| May 23, 2024 | 400.00 | 410.00 | 400.00 | 405.00 | 405.00 | 11,100 |
| May 22, 2024 | 408.00 | 411.00 | 408.00 | 411.00 | 411.00 | 3,300 |
| May 21, 2024 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 7,100 |
| May 20, 2024 | 400.00 | 416.00 | 400.00 | 414.00 | 414.00 | 13,500 |
| May 17, 2024 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | 400 |
| May 16, 2024 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 2,200 |
| May 15, 2024 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | 2,800 |
| May 14, 2024 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 4,200 |
| May 13, 2024 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 9,900 |
| May 10, 2024 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | 1,300 |
| May 9, 2024 | 389.00 | 399.00 | 389.00 | 397.00 | 397.00 | 5,200 |
| May 8, 2024 | 396.00 | 399.00 | 382.00 | 384.00 | 384.00 | 4,900 |
| May 7, 2024 | 394.00 | 399.00 | 393.00 | 395.00 | 395.00 | 2,300 |
| May 2, 2024 | 395.00 | 399.00 | 394.00 | 398.00 | 398.00 | 1,600 |
| May 1, 2024 | 395.00 | 397.00 | 393.00 | 395.00 | 395.00 | 2,200 |
| Apr 30, 2024 | 396.00 | 396.00 | 383.00 | 396.00 | 396.00 | 5,800 |
| Apr 26, 2024 | 397.00 | 400.00 | 396.00 | 397.00 | 397.00 | 8,700 |
| Apr 25, 2024 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 14,700 |
| Apr 24, 2024 | 395.00 | 399.00 | 392.00 | 399.00 | 399.00 | 7,100 |
| Apr 23, 2024 | 391.00 | 396.00 | 390.00 | 395.00 | 395.00 | 3,600 |
| Apr 22, 2024 | 389.00 | 394.00 | 387.00 | 393.00 | 393.00 | 4,700 |
| Apr 19, 2024 | 385.00 | 388.00 | 381.00 | 386.00 | 386.00 | 5,700 |
| Apr 18, 2024 | 384.00 | 389.00 | 384.00 | 388.00 | 388.00 | 2,100 |
| Apr 17, 2024 | 387.00 | 389.00 | 382.00 | 387.00 | 387.00 | 4,600 |
| Apr 16, 2024 | 390.00 | 393.00 | 380.00 | 389.00 | 389.00 | 16,000 |
| Apr 15, 2024 | 381.00 | 398.00 | 377.00 | 397.00 | 397.00 | 22,700 |
| Apr 12, 2024 | 382.00 | 385.00 | 380.00 | 383.00 | 383.00 | 4,800 |
| Apr 11, 2024 | 380.00 | 385.00 | 380.00 | 384.00 | 384.00 | 7,500 |
| Apr 10, 2024 | 376.00 | 383.00 | 376.00 | 379.00 | 379.00 | 11,400 |
| Apr 9, 2024 | 386.00 | 397.00 | 377.00 | 377.00 | 377.00 | 23,100 |
| Apr 8, 2024 | 376.00 | 379.00 | 371.00 | 378.00 | 378.00 | 5,500 |
| Apr 5, 2024 | 376.00 | 379.00 | 376.00 | 378.00 | 378.00 | 4,100 |
| Apr 4, 2024 | 375.00 | 380.00 | 375.00 | 377.00 | 377.00 | 4,600 |