416.00
-9.00
(-2.12%)
As of 2:40:57 PM GMT+9. Market Open.
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 11, 2025 | 421.00 | 425.00 | 412.00 | 416.00 | 416.00 | 31,400 |
| Apr 10, 2025 | 390.00 | 426.00 | 385.00 | 425.00 | 425.00 | 35,400 |
| Apr 9, 2025 | 387.00 | 390.00 | 387.00 | 387.00 | 387.00 | 7,900 |
| Apr 8, 2025 | 382.00 | 395.00 | 382.00 | 387.00 | 387.00 | 10,100 |
| Apr 7, 2025 | 402.00 | 410.00 | 370.00 | 380.00 | 380.00 | 21,800 |
| Apr 4, 2025 | 412.00 | 415.00 | 400.00 | 415.00 | 415.00 | 21,600 |
| Apr 3, 2025 | 414.00 | 418.00 | 413.00 | 413.00 | 413.00 | 11,700 |
| Apr 2, 2025 | 416.00 | 419.00 | 415.00 | 419.00 | 419.00 | 10,100 |
| Apr 1, 2025 | 421.00 | 426.00 | 417.00 | 418.00 | 418.00 | 15,200 |
| Mar 31, 2025 | 425.00 | 425.00 | 419.00 | 422.00 | 422.00 | 7,100 |
| Mar 28, 2025 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 6,400 |
| Mar 27, 2025 | 421.00 | 429.00 | 420.00 | 429.00 | 429.00 | 12,000 |
| Mar 26, 2025 | 422.00 | 425.00 | 415.00 | 425.00 | 425.00 | 42,000 |
| Mar 25, 2025 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 5,400 |
| Mar 24, 2025 | 419.00 | 421.00 | 418.00 | 420.00 | 420.00 | 6,300 |
| Mar 21, 2025 | 422.00 | 422.00 | 416.00 | 419.00 | 419.00 | 309,100 |
| Mar 19, 2025 | 415.00 | 422.00 | 415.00 | 421.00 | 421.00 | 8,900 |
| Mar 18, 2025 | 416.00 | 417.00 | 414.00 | 417.00 | 417.00 | 26,800 |
| Mar 17, 2025 | 412.00 | 418.00 | 412.00 | 417.00 | 417.00 | 24,100 |
| Mar 14, 2025 | 417.00 | 422.00 | 415.00 | 420.00 | 420.00 | 9,500 |
| Mar 13, 2025 | 422.00 | 423.00 | 416.00 | 416.00 | 416.00 | 3,900 |
| Mar 12, 2025 | 416.00 | 419.00 | 411.00 | 419.00 | 419.00 | 17,500 |
| Mar 11, 2025 | 422.00 | 422.00 | 414.00 | 417.00 | 417.00 | 11,900 |
| Mar 10, 2025 | 423.00 | 423.00 | 420.00 | 422.00 | 422.00 | 2,400 |
| Mar 7, 2025 | 416.00 | 426.00 | 416.00 | 424.00 | 424.00 | 3,200 |
| Mar 6, 2025 | 418.00 | 423.00 | 417.00 | 423.00 | 423.00 | 12,100 |
| Mar 5, 2025 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 4,300 |
| Mar 4, 2025 | 427.00 | 427.00 | 412.00 | 417.00 | 417.00 | 25,500 |
| Mar 3, 2025 | 430.00 | 430.00 | 426.00 | 427.00 | 427.00 | 6,200 |
| Feb 28, 2025 | 427.00 | 431.00 | 425.00 | 431.00 | 431.00 | 13,900 |
| Feb 27, 2025 | 6.00 Dividend | |||||
| Feb 27, 2025 | 425.00 | 431.00 | 424.00 | 430.00 | 430.00 | 51,500 |
| Feb 26, 2025 | 435.00 | 435.00 | 429.00 | 434.00 | 428.00 | 309,200 |
| Feb 25, 2025 | 429.00 | 436.00 | 428.00 | 436.00 | 429.97 | 23,500 |
| Feb 21, 2025 | 427.00 | 431.00 | 425.00 | 428.00 | 422.08 | 13,100 |
| Feb 20, 2025 | 430.00 | 433.00 | 429.00 | 432.00 | 426.03 | 7,900 |
| Feb 19, 2025 | 435.00 | 439.00 | 431.00 | 434.00 | 428.00 | 9,900 |
| Feb 18, 2025 | 437.00 | 441.00 | 435.00 | 435.00 | 428.99 | 4,600 |
| Feb 17, 2025 | 434.00 | 441.00 | 434.00 | 437.00 | 430.96 | 39,000 |
| Feb 14, 2025 | 434.00 | 434.00 | 431.00 | 434.00 | 428.00 | 14,000 |
| Feb 13, 2025 | 432.00 | 435.00 | 429.00 | 434.00 | 428.00 | 21,300 |
| Feb 12, 2025 | 429.00 | 434.00 | 427.00 | 427.00 | 421.10 | 34,100 |
| Feb 10, 2025 | 415.00 | 428.00 | 415.00 | 425.00 | 419.12 | 21,300 |
| Feb 7, 2025 | 413.00 | 419.00 | 411.00 | 416.00 | 410.25 | 28,400 |
| Feb 6, 2025 | 412.00 | 417.00 | 412.00 | 412.00 | 406.30 | 11,800 |
| Feb 5, 2025 | 413.00 | 417.00 | 412.00 | 412.00 | 406.30 | 17,000 |
| Feb 4, 2025 | 414.00 | 419.00 | 413.00 | 413.00 | 407.29 | 24,100 |
| Feb 3, 2025 | 412.00 | 416.00 | 411.00 | 415.00 | 409.26 | 11,500 |
| Jan 31, 2025 | 419.00 | 427.00 | 412.00 | 412.00 | 406.30 | 48,800 |
| Jan 30, 2025 | 435.00 | 439.00 | 411.00 | 411.00 | 405.32 | 136,600 |
| Jan 29, 2025 | 443.00 | 445.00 | 438.00 | 439.00 | 432.93 | 19,300 |
| Jan 28, 2025 | 432.00 | 444.00 | 432.00 | 444.00 | 437.86 | 29,000 |
| Jan 27, 2025 | 435.00 | 435.00 | 429.00 | 432.00 | 426.03 | 15,100 |
| Jan 24, 2025 | 423.00 | 430.00 | 422.00 | 430.00 | 424.06 | 18,900 |
| Jan 23, 2025 | 430.00 | 434.00 | 423.00 | 423.00 | 417.15 | 23,200 |
| Jan 22, 2025 | 420.00 | 440.00 | 419.00 | 430.00 | 424.06 | 49,800 |
| Jan 21, 2025 | 418.00 | 419.00 | 416.00 | 419.00 | 413.21 | 5,900 |
| Jan 20, 2025 | 414.00 | 420.00 | 414.00 | 418.00 | 412.22 | 12,300 |
| Jan 17, 2025 | 414.00 | 417.00 | 412.00 | 417.00 | 411.24 | 18,700 |
| Jan 16, 2025 | 416.00 | 417.00 | 412.00 | 417.00 | 411.24 | 36,900 |
| Jan 15, 2025 | 420.00 | 420.00 | 414.00 | 419.00 | 413.21 | 18,200 |
| Jan 14, 2025 | 413.00 | 418.00 | 412.00 | 415.00 | 409.26 | 15,100 |
| Jan 10, 2025 | 416.00 | 417.00 | 411.00 | 414.00 | 408.28 | 27,600 |
| Jan 9, 2025 | 413.00 | 419.00 | 412.00 | 413.00 | 407.29 | 10,900 |
| Jan 8, 2025 | 411.00 | 415.00 | 411.00 | 413.00 | 407.29 | 17,400 |
| Jan 7, 2025 | 417.00 | 418.00 | 410.00 | 418.00 | 412.22 | 9,600 |
| Jan 6, 2025 | 423.00 | 423.00 | 415.00 | 415.00 | 409.26 | 15,800 |
| Dec 30, 2024 | 426.00 | 426.00 | 419.00 | 425.00 | 419.12 | 13,600 |
| Dec 27, 2024 | 419.00 | 427.00 | 418.00 | 426.00 | 420.11 | 10,500 |
| Dec 26, 2024 | 414.00 | 422.00 | 411.00 | 419.00 | 413.21 | 41,700 |
| Dec 25, 2024 | 417.00 | 417.00 | 410.00 | 412.00 | 406.30 | 32,500 |
| Dec 24, 2024 | 414.00 | 417.00 | 413.00 | 416.00 | 410.25 | 13,400 |
| Dec 23, 2024 | 423.00 | 423.00 | 415.00 | 417.00 | 411.24 | 15,500 |
| Dec 20, 2024 | 427.00 | 428.00 | 423.00 | 423.00 | 417.15 | 4,200 |
| Dec 19, 2024 | 426.00 | 431.00 | 424.00 | 426.00 | 420.11 | 24,100 |
| Dec 18, 2024 | 435.00 | 435.00 | 427.00 | 430.00 | 424.06 | 29,800 |
| Dec 17, 2024 | 439.00 | 445.00 | 434.00 | 435.00 | 428.99 | 59,300 |
| Dec 16, 2024 | 429.00 | 441.00 | 419.00 | 436.00 | 429.97 | 77,300 |
| Dec 13, 2024 | 418.00 | 428.00 | 413.00 | 426.00 | 420.11 | 56,600 |
| Dec 12, 2024 | 415.00 | 419.00 | 412.00 | 416.00 | 410.25 | 56,300 |
| Dec 11, 2024 | 405.00 | 411.00 | 401.00 | 411.00 | 405.32 | 19,000 |
| Dec 10, 2024 | 404.00 | 406.00 | 402.00 | 405.00 | 399.40 | 14,500 |
| Dec 9, 2024 | 406.00 | 407.00 | 402.00 | 404.00 | 398.41 | 46,200 |
| Dec 6, 2024 | 408.00 | 410.00 | 405.00 | 405.00 | 399.40 | 45,800 |
| Dec 5, 2024 | 414.00 | 414.00 | 406.00 | 408.00 | 402.36 | 23,400 |
| Dec 4, 2024 | 410.00 | 411.00 | 409.00 | 409.00 | 403.35 | 8,200 |
| Dec 3, 2024 | 412.00 | 412.00 | 410.00 | 411.00 | 405.32 | 7,200 |
| Dec 2, 2024 | 411.00 | 411.00 | 409.00 | 409.00 | 403.35 | 5,700 |
| Nov 29, 2024 | 410.00 | 411.00 | 409.00 | 411.00 | 405.32 | 12,200 |
| Nov 28, 2024 | 409.00 | 410.00 | 407.00 | 410.00 | 404.33 | 20,800 |
| Nov 27, 2024 | 409.00 | 409.00 | 407.00 | 407.00 | 401.37 | 24,900 |
| Nov 26, 2024 | 414.00 | 414.00 | 410.00 | 410.00 | 404.33 | 15,300 |
| Nov 25, 2024 | 416.00 | 417.00 | 411.00 | 413.00 | 407.29 | 17,300 |
| Nov 22, 2024 | 412.00 | 414.00 | 411.00 | 414.00 | 408.28 | 7,200 |
| Nov 21, 2024 | 410.00 | 412.00 | 410.00 | 412.00 | 406.30 | 10,100 |
| Nov 20, 2024 | 413.00 | 413.00 | 411.00 | 411.00 | 405.32 | 6,600 |
| Nov 19, 2024 | 411.00 | 413.00 | 410.00 | 413.00 | 407.29 | 7,000 |
| Nov 18, 2024 | 413.00 | 413.00 | 410.00 | 411.00 | 405.32 | 17,800 |
| Nov 15, 2024 | 416.00 | 416.00 | 412.00 | 412.00 | 406.30 | 21,800 |
| Nov 14, 2024 | 414.00 | 415.00 | 413.00 | 413.00 | 407.29 | 10,600 |
| Nov 13, 2024 | 417.00 | 418.00 | 411.00 | 412.00 | 406.30 | 10,900 |
| Nov 12, 2024 | 416.00 | 420.00 | 413.00 | 418.00 | 412.22 | 12,000 |
| Nov 11, 2024 | 412.00 | 416.00 | 411.00 | 416.00 | 410.25 | 8,200 |
| Nov 8, 2024 | 416.00 | 419.00 | 412.00 | 414.00 | 408.28 | 10,600 |
| Nov 7, 2024 | 419.00 | 423.00 | 416.00 | 416.00 | 410.25 | 21,000 |
| Nov 6, 2024 | 425.00 | 431.00 | 419.00 | 420.00 | 414.19 | 16,700 |
| Nov 5, 2024 | 426.00 | 434.00 | 422.00 | 425.00 | 419.12 | 15,700 |
| Nov 1, 2024 | 421.00 | 438.00 | 421.00 | 426.00 | 420.11 | 27,500 |
| Oct 31, 2024 | 411.00 | 424.00 | 410.00 | 421.00 | 415.18 | 29,200 |
| Oct 30, 2024 | 411.00 | 419.00 | 409.00 | 411.00 | 405.32 | 133,300 |
| Oct 29, 2024 | 412.00 | 415.00 | 408.00 | 412.00 | 406.30 | 22,300 |
| Oct 28, 2024 | 407.00 | 413.00 | 406.00 | 409.00 | 403.35 | 40,100 |
| Oct 25, 2024 | 415.00 | 415.00 | 408.00 | 412.00 | 406.30 | 15,300 |
| Oct 24, 2024 | 413.00 | 420.00 | 406.00 | 412.00 | 406.30 | 36,200 |
| Oct 23, 2024 | 418.00 | 418.00 | 409.00 | 415.00 | 409.26 | 21,700 |
| Oct 22, 2024 | 413.00 | 418.00 | 411.00 | 418.00 | 412.22 | 10,000 |
| Oct 21, 2024 | 421.00 | 421.00 | 412.00 | 413.00 | 407.29 | 15,700 |
| Oct 18, 2024 | 421.00 | 422.00 | 417.00 | 420.00 | 414.19 | 13,600 |
| Oct 17, 2024 | 421.00 | 422.00 | 418.00 | 421.00 | 415.18 | 11,200 |
| Oct 16, 2024 | 420.00 | 422.00 | 419.00 | 421.00 | 415.18 | 4,200 |
| Oct 15, 2024 | 438.00 | 438.00 | 419.00 | 420.00 | 414.19 | 34,200 |
| Oct 11, 2024 | 441.00 | 441.00 | 421.00 | 421.00 | 415.18 | 39,400 |
| Oct 10, 2024 | 432.00 | 432.00 | 423.00 | 425.00 | 419.12 | 19,800 |
| Oct 9, 2024 | 429.00 | 429.00 | 421.00 | 429.00 | 423.07 | 19,200 |
| Oct 8, 2024 | 434.00 | 434.00 | 428.00 | 428.00 | 422.08 | 18,400 |
| Oct 7, 2024 | 438.00 | 438.00 | 430.00 | 433.00 | 427.01 | 19,300 |
| Oct 4, 2024 | 432.00 | 437.00 | 431.00 | 433.00 | 427.01 | 15,300 |
| Oct 3, 2024 | 438.00 | 438.00 | 432.00 | 432.00 | 426.03 | 16,200 |
| Oct 2, 2024 | 438.00 | 439.00 | 435.00 | 436.00 | 429.97 | 13,300 |
| Oct 1, 2024 | 435.00 | 440.00 | 434.00 | 440.00 | 433.92 | 15,400 |
| Sep 30, 2024 | 436.00 | 444.00 | 432.00 | 437.00 | 430.96 | 21,000 |
| Sep 27, 2024 | 431.00 | 450.00 | 427.00 | 443.00 | 436.88 | 117,500 |
| Sep 26, 2024 | 428.00 | 431.00 | 428.00 | 431.00 | 425.04 | 9,600 |
| Sep 25, 2024 | 432.00 | 435.00 | 427.00 | 427.00 | 421.10 | 27,400 |
| Sep 24, 2024 | 431.00 | 432.00 | 428.00 | 431.00 | 425.04 | 3,700 |
| Sep 20, 2024 | 431.00 | 432.00 | 428.00 | 432.00 | 426.03 | 14,900 |
| Sep 19, 2024 | 433.00 | 433.00 | 428.00 | 429.00 | 423.07 | 25,100 |
| Sep 18, 2024 | 434.00 | 434.00 | 428.00 | 429.00 | 423.07 | 13,900 |
| Sep 17, 2024 | 435.00 | 435.00 | 429.00 | 434.00 | 428.00 | 15,600 |
| Sep 13, 2024 | 419.00 | 435.00 | 419.00 | 435.00 | 428.99 | 35,300 |
| Sep 12, 2024 | 424.00 | 427.00 | 418.00 | 421.00 | 415.18 | 18,600 |
| Sep 11, 2024 | 423.00 | 424.00 | 413.00 | 418.00 | 412.22 | 34,700 |
| Sep 10, 2024 | 422.00 | 430.00 | 420.00 | 426.00 | 420.11 | 16,600 |
| Sep 9, 2024 | 426.00 | 429.00 | 422.00 | 424.00 | 418.14 | 16,800 |
| Sep 6, 2024 | 429.00 | 433.00 | 424.00 | 424.00 | 418.14 | 14,100 |
| Sep 5, 2024 | 433.00 | 437.00 | 429.00 | 432.00 | 426.03 | 23,400 |
| Sep 4, 2024 | 446.00 | 447.00 | 428.00 | 433.00 | 427.01 | 80,200 |
| Sep 3, 2024 | 451.00 | 456.00 | 449.00 | 452.00 | 445.75 | 13,700 |
| Sep 2, 2024 | 451.00 | 455.00 | 451.00 | 452.00 | 445.75 | 15,500 |
| Aug 30, 2024 | 455.00 | 459.00 | 455.00 | 455.00 | 448.71 | 10,900 |
| Aug 29, 2024 | 462.00 | 462.00 | 453.00 | 458.00 | 451.67 | 30,500 |
| Aug 28, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 455.61 | 33,100 |
| Aug 27, 2024 | 456.00 | 469.00 | 456.00 | 466.00 | 459.56 | 53,500 |
| Aug 26, 2024 | 448.00 | 457.00 | 448.00 | 454.00 | 447.72 | 33,100 |
| Aug 23, 2024 | 447.00 | 448.00 | 443.00 | 446.00 | 439.83 | 15,500 |
| Aug 22, 2024 | 448.00 | 455.00 | 448.00 | 450.00 | 443.78 | 23,000 |
| Aug 21, 2024 | 446.00 | 450.00 | 446.00 | 450.00 | 443.78 | 18,300 |
| Aug 20, 2024 | 445.00 | 447.00 | 443.00 | 446.00 | 439.83 | 15,400 |
| Aug 19, 2024 | 445.00 | 446.00 | 442.00 | 443.00 | 436.88 | 14,900 |
| Aug 16, 2024 | 457.00 | 458.00 | 444.00 | 446.00 | 439.83 | 43,600 |
| Aug 15, 2024 | 449.00 | 451.00 | 445.00 | 450.00 | 443.78 | 49,300 |
| Aug 14, 2024 | 424.00 | 456.00 | 424.00 | 452.00 | 445.75 | 125,000 |
| Aug 13, 2024 | 419.00 | 423.00 | 417.00 | 422.00 | 416.17 | 16,400 |
| Aug 9, 2024 | 421.00 | 423.00 | 416.00 | 417.00 | 411.24 | 18,700 |
| Aug 8, 2024 | 415.00 | 427.00 | 414.00 | 415.00 | 409.26 | 35,700 |
| Aug 7, 2024 | 412.00 | 434.00 | 412.00 | 419.00 | 413.21 | 34,500 |
| Aug 6, 2024 | 407.00 | 425.00 | 407.00 | 418.00 | 412.22 | 81,300 |
| Aug 5, 2024 | 409.00 | 419.00 | 399.00 | 403.00 | 397.43 | 174,300 |
| Aug 2, 2024 | 424.00 | 435.00 | 420.00 | 423.00 | 417.15 | 173,600 |
| Aug 1, 2024 | 431.00 | 432.00 | 415.00 | 431.00 | 425.04 | 68,500 |
| Jul 31, 2024 | 432.00 | 436.00 | 429.00 | 432.00 | 426.03 | 23,200 |
| Jul 30, 2024 | 449.00 | 449.00 | 429.00 | 429.00 | 423.07 | 131,700 |
| Jul 29, 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 443.78 | 43,900 |
| Jul 26, 2024 | 440.00 | 444.00 | 436.00 | 440.00 | 433.92 | 19,700 |
| Jul 25, 2024 | 433.00 | 443.00 | 431.00 | 440.00 | 433.92 | 46,400 |
| Jul 24, 2024 | 439.00 | 444.00 | 434.00 | 435.00 | 428.99 | 24,800 |
| Jul 23, 2024 | 433.00 | 441.00 | 433.00 | 439.00 | 432.93 | 34,800 |
| Jul 22, 2024 | 428.00 | 431.00 | 422.00 | 430.00 | 424.06 | 34,000 |
| Jul 19, 2024 | 430.00 | 431.00 | 426.00 | 430.00 | 424.06 | 18,500 |
| Jul 18, 2024 | 431.00 | 434.00 | 428.00 | 430.00 | 424.06 | 39,600 |
| Jul 17, 2024 | 442.00 | 442.00 | 432.00 | 435.00 | 428.99 | 46,600 |
| Jul 16, 2024 | 452.00 | 452.00 | 434.00 | 437.00 | 430.96 | 115,600 |
| Jul 12, 2024 | 465.00 | 467.00 | 446.00 | 451.00 | 444.76 | 164,500 |
| Jul 11, 2024 | 419.00 | 468.00 | 419.00 | 461.00 | 454.63 | 386,800 |
| Jul 10, 2024 | 455.00 | 455.00 | 445.00 | 449.00 | 442.79 | 144,400 |
| Jul 9, 2024 | 463.00 | 465.00 | 450.00 | 450.00 | 443.78 | 99,100 |
| Jul 8, 2024 | 478.00 | 479.00 | 463.00 | 467.00 | 460.54 | 63,600 |
| Jul 5, 2024 | 476.00 | 486.00 | 475.00 | 478.00 | 471.39 | 97,400 |
| Jul 4, 2024 | 460.00 | 477.00 | 459.00 | 473.00 | 466.46 | 131,400 |
| Jul 3, 2024 | 468.00 | 468.00 | 457.00 | 457.00 | 450.68 | 30,600 |
| Jul 2, 2024 | 462.00 | 472.00 | 460.00 | 465.00 | 458.57 | 66,500 |
| Jul 1, 2024 | 450.00 | 458.00 | 450.00 | 457.00 | 450.68 | 58,800 |
| Jun 28, 2024 | 454.00 | 454.00 | 446.00 | 448.00 | 441.81 | 30,400 |
| Jun 27, 2024 | 451.00 | 457.00 | 450.00 | 450.00 | 443.78 | 42,400 |
| Jun 26, 2024 | 455.00 | 455.00 | 449.00 | 451.00 | 444.76 | 25,800 |
| Jun 25, 2024 | 455.00 | 465.00 | 451.00 | 453.00 | 446.74 | 87,800 |
| Jun 24, 2024 | 452.00 | 455.00 | 450.00 | 452.00 | 445.75 | 56,100 |
| Jun 21, 2024 | 457.00 | 457.00 | 451.00 | 455.00 | 448.71 | 23,800 |
| Jun 20, 2024 | 459.00 | 466.00 | 454.00 | 457.00 | 450.68 | 35,200 |
| Jun 19, 2024 | 463.00 | 468.00 | 459.00 | 462.00 | 455.61 | 23,000 |
| Jun 18, 2024 | 459.00 | 469.00 | 457.00 | 463.00 | 456.60 | 29,600 |
| Jun 17, 2024 | 462.00 | 463.00 | 454.00 | 455.00 | 448.71 | 50,200 |
| Jun 14, 2024 | 454.00 | 466.00 | 454.00 | 466.00 | 459.56 | 33,400 |
| Jun 13, 2024 | 455.00 | 460.00 | 451.00 | 458.00 | 451.67 | 38,800 |
| Jun 12, 2024 | 451.00 | 460.00 | 451.00 | 455.00 | 448.71 | 68,600 |
| Jun 11, 2024 | 458.00 | 462.00 | 452.00 | 452.00 | 445.75 | 71,600 |
| Jun 10, 2024 | 454.00 | 464.00 | 454.00 | 461.00 | 454.63 | 25,900 |
| Jun 7, 2024 | 449.00 | 455.00 | 446.00 | 455.00 | 448.71 | 19,800 |
| Jun 6, 2024 | 449.00 | 454.00 | 446.00 | 449.00 | 442.79 | 49,300 |
| Jun 5, 2024 | 456.00 | 456.00 | 446.00 | 447.00 | 440.82 | 62,600 |
| Jun 4, 2024 | 460.00 | 468.00 | 456.00 | 457.00 | 450.68 | 81,100 |
| Jun 3, 2024 | 479.00 | 480.00 | 460.00 | 462.00 | 455.61 | 74,300 |
| May 31, 2024 | 470.00 | 485.00 | 470.00 | 478.00 | 471.39 | 101,800 |
| May 30, 2024 | 483.00 | 489.00 | 464.00 | 468.00 | 461.53 | 140,600 |
| May 29, 2024 | 491.00 | 492.00 | 485.00 | 488.00 | 481.25 | 44,700 |
| May 28, 2024 | 495.00 | 507.00 | 492.00 | 493.00 | 486.18 | 108,500 |
| May 27, 2024 | 478.00 | 499.00 | 474.00 | 499.00 | 492.10 | 125,100 |
| May 24, 2024 | 463.00 | 486.00 | 459.00 | 478.00 | 471.39 | 112,900 |
| May 23, 2024 | 457.00 | 471.00 | 454.00 | 465.00 | 458.57 | 89,600 |
| May 22, 2024 | 462.00 | 469.00 | 454.00 | 456.00 | 449.70 | 103,300 |
| May 21, 2024 | 472.00 | 479.00 | 461.00 | 462.00 | 455.61 | 151,000 |
| May 20, 2024 | 490.00 | 493.00 | 473.00 | 475.00 | 468.43 | 104,300 |
| May 17, 2024 | 483.00 | 496.00 | 482.00 | 490.00 | 483.23 | 106,800 |
| May 16, 2024 | 520.00 | 521.00 | 479.00 | 481.00 | 474.35 | 357,100 |
| May 15, 2024 | 521.00 | 532.00 | 516.00 | 516.00 | 508.87 | 150,900 |
| May 14, 2024 | 516.00 | 525.00 | 508.00 | 525.00 | 517.74 | 133,100 |
| May 13, 2024 | 530.00 | 534.00 | 510.00 | 512.00 | 504.92 | 221,600 |
| May 10, 2024 | 500.00 | 521.00 | 495.00 | 521.00 | 513.80 | 182,200 |
| May 9, 2024 | 499.00 | 507.00 | 492.00 | 493.00 | 486.18 | 179,600 |
| May 8, 2024 | 500.00 | 509.00 | 497.00 | 501.00 | 494.07 | 134,700 |
| May 7, 2024 | 482.00 | 500.00 | 476.00 | 500.00 | 493.09 | 201,800 |
| May 2, 2024 | 477.00 | 484.00 | 471.00 | 479.00 | 472.38 | 100,500 |
| May 1, 2024 | 483.00 | 488.00 | 474.00 | 480.00 | 473.36 | 144,600 |
| Apr 30, 2024 | 468.00 | 478.00 | 461.00 | 475.00 | 468.43 | 105,500 |
| Apr 26, 2024 | 465.00 | 473.00 | 455.00 | 468.00 | 461.53 | 282,300 |
| Apr 25, 2024 | 432.00 | 475.00 | 432.00 | 468.00 | 461.53 | 498,300 |
| Apr 24, 2024 | 444.00 | 446.00 | 435.00 | 435.00 | 428.99 | 45,900 |
| Apr 23, 2024 | 436.00 | 454.00 | 436.00 | 445.00 | 438.85 | 147,000 |
| Apr 22, 2024 | 437.00 | 441.00 | 432.00 | 434.00 | 428.00 | 103,700 |
| Apr 19, 2024 | 430.00 | 438.00 | 417.00 | 437.00 | 430.96 | 166,600 |
| Apr 18, 2024 | 419.00 | 437.00 | 419.00 | 433.00 | 427.01 | 128,100 |
| Apr 17, 2024 | 425.00 | 428.00 | 416.00 | 419.00 | 413.21 | 79,300 |
| Apr 16, 2024 | 425.00 | 433.00 | 414.00 | 420.00 | 414.19 | 173,900 |
| Apr 15, 2024 | 425.00 | 436.00 | 424.00 | 430.00 | 424.06 | 152,500 |
| Apr 12, 2024 | 407.00 | 432.00 | 404.00 | 427.00 | 421.10 | 285,900 |
| Apr 11, 2024 | 379.00 | 407.00 | 375.00 | 407.00 | 401.37 | 384,200 |