Unlock stock picks and a broker-level newsfeed that powers Wall Street.
409.00
-13.00
(-3.08%)
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 | 422.00 | 425.00 | 409.00 | 409.00 | 409.00 | 29,700 |
| Apr 3, 2025 | 429.00 | 429.00 | 421.00 | 422.00 | 422.00 | 25,600 |
| Apr 2, 2025 | 430.00 | 432.00 | 429.00 | 429.00 | 429.00 | 3,600 |
| Apr 1, 2025 | 434.00 | 435.00 | 430.00 | 430.00 | 430.00 | 15,900 |
| Mar 31, 2025 | 435.00 | 435.00 | 431.00 | 433.00 | 433.00 | 22,000 |
| Mar 28, 2025 | 434.00 | 436.00 | 432.00 | 436.00 | 436.00 | 10,600 |
| Mar 27, 2025 | 433.00 | 434.00 | 432.00 | 434.00 | 434.00 | 10,700 |
| Mar 26, 2025 | 433.00 | 433.00 | 432.00 | 433.00 | 433.00 | 6,100 |
| Mar 25, 2025 | 433.00 | 434.00 | 432.00 | 433.00 | 433.00 | 10,100 |
| Mar 24, 2025 | 437.00 | 437.00 | 433.00 | 434.00 | 434.00 | 8,000 |
| Mar 21, 2025 | 434.00 | 436.00 | 433.00 | 433.00 | 433.00 | 8,600 |
| Mar 19, 2025 | 435.00 | 436.00 | 434.00 | 435.00 | 435.00 | 6,200 |
| Mar 18, 2025 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | 8,800 |
| Mar 17, 2025 | 437.00 | 437.00 | 434.00 | 434.00 | 434.00 | 14,100 |
| Mar 14, 2025 | 431.00 | 438.00 | 431.00 | 437.00 | 437.00 | 16,200 |
| Mar 13, 2025 | 434.00 | 434.00 | 430.00 | 433.00 | 433.00 | 27,900 |
| Mar 12, 2025 | 432.00 | 434.00 | 431.00 | 434.00 | 434.00 | 6,900 |
| Mar 11, 2025 | 435.00 | 436.00 | 430.00 | 431.00 | 431.00 | 29,300 |
| Mar 10, 2025 | 439.00 | 439.00 | 435.00 | 437.00 | 437.00 | 5,800 |
| Mar 7, 2025 | 435.00 | 436.00 | 434.00 | 436.00 | 436.00 | 12,500 |
| Mar 6, 2025 | 436.00 | 437.00 | 434.00 | 435.00 | 435.00 | 9,400 |
| Mar 5, 2025 | 433.00 | 442.00 | 433.00 | 436.00 | 436.00 | 23,300 |
| Mar 4, 2025 | 436.00 | 436.00 | 433.00 | 434.00 | 434.00 | 8,400 |
| Mar 3, 2025 | 440.00 | 441.00 | 432.00 | 436.00 | 436.00 | 53,200 |
| Feb 28, 2025 | 441.00 | 442.00 | 440.00 | 440.00 | 440.00 | 35,500 |
| Feb 27, 2025 | 20.00 Dividend | |||||
| Feb 27, 2025 | 440.00 | 448.00 | 440.00 | 441.00 | 441.00 | 87,100 |
| Feb 26, 2025 | 462.00 | 463.00 | 459.00 | 460.00 | 440.00 | 76,200 |
| Feb 25, 2025 | 461.00 | 463.00 | 460.00 | 463.00 | 442.87 | 34,300 |
| Feb 21, 2025 | 460.00 | 462.00 | 458.00 | 461.00 | 440.96 | 28,800 |
| Feb 20, 2025 | 462.00 | 462.00 | 458.00 | 461.00 | 440.96 | 35,600 |
| Feb 19, 2025 | 461.00 | 462.00 | 460.00 | 461.00 | 440.96 | 22,100 |
| Feb 18, 2025 | 459.00 | 461.00 | 459.00 | 461.00 | 440.96 | 8,100 |
| Feb 17, 2025 | 460.00 | 462.00 | 458.00 | 461.00 | 440.96 | 23,400 |
| Feb 14, 2025 | 462.00 | 463.00 | 460.00 | 460.00 | 440.00 | 14,500 |
| Feb 13, 2025 | 461.00 | 462.00 | 460.00 | 462.00 | 441.91 | 15,700 |
| Feb 12, 2025 | 460.00 | 462.00 | 455.00 | 460.00 | 440.00 | 34,900 |
| Feb 10, 2025 | 455.00 | 458.00 | 452.00 | 454.00 | 434.26 | 17,500 |
| Feb 7, 2025 | 453.00 | 456.00 | 451.00 | 452.00 | 432.35 | 13,800 |
| Feb 6, 2025 | 447.00 | 454.00 | 446.00 | 452.00 | 432.35 | 24,200 |
| Feb 5, 2025 | 451.00 | 451.00 | 449.00 | 449.00 | 429.48 | 15,900 |
| Feb 4, 2025 | 451.00 | 455.00 | 449.00 | 449.00 | 429.48 | 31,800 |
| Feb 3, 2025 | 444.00 | 449.00 | 443.00 | 448.00 | 428.52 | 29,500 |
| Jan 31, 2025 | 448.00 | 453.00 | 443.00 | 443.00 | 423.74 | 86,000 |
| Jan 30, 2025 | 460.00 | 462.00 | 440.00 | 440.00 | 420.87 | 184,800 |
| Jan 29, 2025 | 461.00 | 462.00 | 460.00 | 460.00 | 440.00 | 17,600 |
| Jan 28, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 440.00 | 11,400 |
| Jan 27, 2025 | 460.00 | 460.00 | 454.00 | 458.00 | 438.09 | 21,900 |
| Jan 24, 2025 | 461.00 | 462.00 | 460.00 | 460.00 | 440.00 | 8,000 |
| Jan 23, 2025 | 461.00 | 461.00 | 459.00 | 461.00 | 440.96 | 6,900 |
| Jan 22, 2025 | 460.00 | 461.00 | 458.00 | 461.00 | 440.96 | 8,400 |
| Jan 21, 2025 | 458.00 | 462.00 | 458.00 | 459.00 | 439.04 | 14,700 |
| Jan 20, 2025 | 459.00 | 461.00 | 458.00 | 460.00 | 440.00 | 11,800 |
| Jan 17, 2025 | 459.00 | 462.00 | 459.00 | 459.00 | 439.04 | 9,500 |
| Jan 16, 2025 | 462.00 | 462.00 | 459.00 | 459.00 | 439.04 | 8,000 |
| Jan 15, 2025 | 461.00 | 462.00 | 459.00 | 462.00 | 441.91 | 12,800 |
| Jan 14, 2025 | 460.00 | 462.00 | 459.00 | 459.00 | 439.04 | 18,200 |
| Jan 10, 2025 | 464.00 | 464.00 | 461.00 | 463.00 | 442.87 | 8,900 |
| Jan 9, 2025 | 464.00 | 464.00 | 460.00 | 463.00 | 442.87 | 12,400 |
| Jan 8, 2025 | 463.00 | 463.00 | 460.00 | 463.00 | 442.87 | 13,100 |
| Jan 7, 2025 | 463.00 | 464.00 | 460.00 | 464.00 | 443.83 | 11,400 |
| Jan 6, 2025 | 464.00 | 465.00 | 461.00 | 463.00 | 442.87 | 13,700 |
| Dec 30, 2024 | 465.00 | 465.00 | 460.00 | 464.00 | 443.83 | 23,200 |
| Dec 27, 2024 | 453.00 | 463.00 | 453.00 | 463.00 | 442.87 | 20,100 |
| Dec 26, 2024 | 455.00 | 456.00 | 449.00 | 455.00 | 435.22 | 38,900 |
| Dec 25, 2024 | 457.00 | 457.00 | 450.00 | 453.00 | 433.30 | 33,800 |
| Dec 24, 2024 | 456.00 | 456.00 | 452.00 | 455.00 | 435.22 | 20,200 |
| Dec 23, 2024 | 460.00 | 460.00 | 456.00 | 457.00 | 437.13 | 30,800 |
| Dec 20, 2024 | 459.00 | 460.00 | 459.00 | 459.00 | 439.04 | 16,500 |
| Dec 19, 2024 | 459.00 | 460.00 | 459.00 | 459.00 | 439.04 | 15,500 |
| Dec 18, 2024 | 460.00 | 461.00 | 459.00 | 459.00 | 439.04 | 15,100 |
| Dec 17, 2024 | 462.00 | 462.00 | 460.00 | 461.00 | 440.96 | 5,400 |
| Dec 16, 2024 | 463.00 | 465.00 | 460.00 | 462.00 | 441.91 | 18,300 |
| Dec 13, 2024 | 462.00 | 463.00 | 461.00 | 463.00 | 442.87 | 10,000 |
| Dec 12, 2024 | 462.00 | 465.00 | 461.00 | 464.00 | 443.83 | 12,100 |
| Dec 11, 2024 | 464.00 | 464.00 | 462.00 | 462.00 | 441.91 | 7,100 |
| Dec 10, 2024 | 463.00 | 464.00 | 461.00 | 464.00 | 443.83 | 10,100 |
| Dec 9, 2024 | 462.00 | 462.00 | 460.00 | 462.00 | 441.91 | 5,200 |
| Dec 6, 2024 | 463.00 | 463.00 | 459.00 | 461.00 | 440.96 | 4,900 |
| Dec 5, 2024 | 465.00 | 465.00 | 460.00 | 462.00 | 441.91 | 7,900 |
| Dec 4, 2024 | 459.00 | 463.00 | 459.00 | 463.00 | 442.87 | 8,200 |
| Dec 3, 2024 | 461.00 | 463.00 | 458.00 | 460.00 | 440.00 | 12,100 |
| Dec 2, 2024 | 466.00 | 466.00 | 460.00 | 461.00 | 440.96 | 9,700 |
| Nov 29, 2024 | 464.00 | 464.00 | 459.00 | 464.00 | 443.83 | 16,900 |
| Nov 28, 2024 | 458.00 | 463.00 | 458.00 | 463.00 | 442.87 | 11,800 |
| Nov 27, 2024 | 460.00 | 460.00 | 458.00 | 459.00 | 439.04 | 9,600 |
| Nov 26, 2024 | 461.00 | 461.00 | 459.00 | 460.00 | 440.00 | 8,400 |
| Nov 25, 2024 | 465.00 | 465.00 | 458.00 | 463.00 | 442.87 | 12,900 |
| Nov 22, 2024 | 462.00 | 463.00 | 458.00 | 462.00 | 441.91 | 6,600 |
| Nov 21, 2024 | 459.00 | 462.00 | 458.00 | 459.00 | 439.04 | 4,700 |
| Nov 20, 2024 | 460.00 | 461.00 | 459.00 | 461.00 | 440.96 | 4,500 |
| Nov 19, 2024 | 461.00 | 462.00 | 459.00 | 460.00 | 440.00 | 5,000 |
| Nov 18, 2024 | 460.00 | 463.00 | 460.00 | 461.00 | 440.96 | 4,400 |
| Nov 15, 2024 | 457.00 | 463.00 | 457.00 | 462.00 | 441.91 | 7,000 |
| Nov 14, 2024 | 462.00 | 464.00 | 458.00 | 459.00 | 439.04 | 7,300 |
| Nov 13, 2024 | 461.00 | 464.00 | 461.00 | 463.00 | 442.87 | 4,600 |
| Nov 12, 2024 | 463.00 | 463.00 | 459.00 | 462.00 | 441.91 | 9,800 |
| Nov 11, 2024 | 463.00 | 463.00 | 460.00 | 462.00 | 441.91 | 4,500 |
| Nov 8, 2024 | 463.00 | 463.00 | 460.00 | 463.00 | 442.87 | 3,100 |
| Nov 7, 2024 | 461.00 | 463.00 | 461.00 | 463.00 | 442.87 | 4,200 |
| Nov 6, 2024 | 461.00 | 461.00 | 457.00 | 461.00 | 440.96 | 8,600 |
| Nov 5, 2024 | 462.00 | 462.00 | 459.00 | 460.00 | 440.00 | 5,200 |
| Nov 1, 2024 | 459.00 | 462.00 | 458.00 | 461.00 | 440.96 | 9,300 |
| Oct 31, 2024 | 457.00 | 462.00 | 453.00 | 462.00 | 441.91 | 32,500 |
| Oct 30, 2024 | 469.00 | 470.00 | 453.00 | 453.00 | 433.30 | 119,600 |
| Oct 29, 2024 | 468.00 | 473.00 | 468.00 | 470.00 | 449.57 | 10,900 |
| Oct 28, 2024 | 470.00 | 472.00 | 466.00 | 467.00 | 446.70 | 10,600 |
| Oct 25, 2024 | 476.00 | 477.00 | 470.00 | 472.00 | 451.48 | 25,300 |
| Oct 24, 2024 | 479.00 | 480.00 | 473.00 | 474.00 | 453.39 | 14,000 |
| Oct 23, 2024 | 480.00 | 481.00 | 479.00 | 479.00 | 458.17 | 10,500 |
| Oct 22, 2024 | 481.00 | 484.00 | 480.00 | 480.00 | 459.13 | 7,300 |
| Oct 21, 2024 | 480.00 | 483.00 | 480.00 | 481.00 | 460.09 | 6,200 |
| Oct 18, 2024 | 482.00 | 482.00 | 480.00 | 480.00 | 459.13 | 10,500 |
| Oct 17, 2024 | 482.00 | 483.00 | 480.00 | 481.00 | 460.09 | 13,900 |
| Oct 16, 2024 | 483.00 | 484.00 | 482.00 | 483.00 | 462.00 | 9,400 |
| Oct 15, 2024 | 491.00 | 491.00 | 480.00 | 483.00 | 462.00 | 22,000 |
| Oct 11, 2024 | 493.00 | 494.00 | 491.00 | 494.00 | 472.52 | 12,800 |
| Oct 10, 2024 | 493.00 | 494.00 | 492.00 | 493.00 | 471.57 | 21,200 |
| Oct 9, 2024 | 495.00 | 497.00 | 495.00 | 497.00 | 475.39 | 1,900 |
| Oct 8, 2024 | 495.00 | 496.00 | 495.00 | 495.00 | 473.48 | 3,700 |
| Oct 7, 2024 | 495.00 | 497.00 | 495.00 | 495.00 | 473.48 | 7,200 |
| Oct 4, 2024 | 496.00 | 497.00 | 494.00 | 495.00 | 473.48 | 8,100 |
| Oct 3, 2024 | 494.00 | 497.00 | 494.00 | 496.00 | 474.43 | 5,100 |
| Oct 2, 2024 | 495.00 | 496.00 | 494.00 | 494.00 | 472.52 | 7,300 |
| Oct 1, 2024 | 498.00 | 498.00 | 491.00 | 495.00 | 473.48 | 16,800 |
| Sep 30, 2024 | 497.00 | 499.00 | 495.00 | 498.00 | 476.35 | 27,500 |
| Sep 27, 2024 | 499.00 | 500.00 | 498.00 | 500.00 | 478.26 | 7,100 |
| Sep 26, 2024 | 498.00 | 499.00 | 496.00 | 499.00 | 477.30 | 8,000 |
| Sep 25, 2024 | 498.00 | 498.00 | 495.00 | 498.00 | 476.35 | 5,400 |
| Sep 24, 2024 | 501.00 | 501.00 | 495.00 | 497.00 | 475.39 | 9,400 |
| Sep 20, 2024 | 498.00 | 501.00 | 496.00 | 501.00 | 479.22 | 10,000 |
| Sep 19, 2024 | 496.00 | 499.00 | 495.00 | 498.00 | 476.35 | 12,900 |
| Sep 18, 2024 | 494.00 | 496.00 | 491.00 | 496.00 | 474.43 | 3,000 |
| Sep 17, 2024 | 492.00 | 495.00 | 490.00 | 495.00 | 473.48 | 4,700 |
| Sep 13, 2024 | 492.00 | 493.00 | 491.00 | 493.00 | 471.57 | 5,000 |
| Sep 12, 2024 | 491.00 | 495.00 | 491.00 | 492.00 | 470.61 | 4,100 |
| Sep 11, 2024 | 493.00 | 494.00 | 490.00 | 490.00 | 468.70 | 9,700 |
| Sep 10, 2024 | 502.00 | 502.00 | 491.00 | 491.00 | 469.65 | 43,500 |
| Sep 9, 2024 | 499.00 | 503.00 | 499.00 | 500.00 | 478.26 | 16,800 |
| Sep 6, 2024 | 504.00 | 504.00 | 500.00 | 500.00 | 478.26 | 6,400 |
| Sep 5, 2024 | 502.00 | 504.00 | 501.00 | 501.00 | 479.22 | 5,600 |
| Sep 4, 2024 | 503.00 | 504.00 | 501.00 | 501.00 | 479.22 | 6,800 |
| Sep 3, 2024 | 503.00 | 506.00 | 503.00 | 505.00 | 483.04 | 5,000 |
| Sep 2, 2024 | 507.00 | 509.00 | 503.00 | 503.00 | 481.13 | 5,300 |
| Aug 30, 2024 | 517.00 | 517.00 | 499.00 | 507.00 | 484.96 | 31,100 |
| Aug 29, 2024 | 514.00 | 517.00 | 510.00 | 517.00 | 494.52 | 12,100 |
| Aug 28, 2024 | 516.00 | 523.00 | 512.00 | 514.00 | 491.65 | 11,000 |
| Aug 27, 2024 | 511.00 | 519.00 | 511.00 | 517.00 | 494.52 | 6,500 |
| Aug 26, 2024 | 516.00 | 516.00 | 510.00 | 512.00 | 489.74 | 4,600 |
| Aug 23, 2024 | 523.00 | 523.00 | 513.00 | 514.00 | 491.65 | 11,500 |
| Aug 22, 2024 | 526.00 | 526.00 | 517.00 | 523.00 | 500.26 | 20,500 |
| Aug 21, 2024 | 503.00 | 512.00 | 502.00 | 511.00 | 488.78 | 28,700 |
| Aug 20, 2024 | 498.00 | 499.00 | 497.00 | 499.00 | 477.30 | 6,200 |
| Aug 19, 2024 | 493.00 | 499.00 | 493.00 | 498.00 | 476.35 | 4,700 |
| Aug 16, 2024 | 495.00 | 499.00 | 494.00 | 494.00 | 472.52 | 6,300 |
| Aug 15, 2024 | 496.00 | 497.00 | 494.00 | 495.00 | 473.48 | 3,200 |
| Aug 14, 2024 | 497.00 | 497.00 | 491.00 | 495.00 | 473.48 | 8,900 |
| Aug 13, 2024 | 496.00 | 496.00 | 492.00 | 492.00 | 470.61 | 3,800 |
| Aug 9, 2024 | 497.00 | 497.00 | 490.00 | 491.00 | 469.65 | 6,400 |
| Aug 8, 2024 | 484.00 | 492.00 | 484.00 | 489.00 | 467.74 | 5,300 |
| Aug 7, 2024 | 483.00 | 491.00 | 472.00 | 489.00 | 467.74 | 32,300 |
| Aug 6, 2024 | 456.00 | 488.00 | 456.00 | 486.00 | 464.87 | 35,800 |
| Aug 5, 2024 | 496.00 | 498.00 | 455.00 | 455.00 | 435.22 | 127,200 |
| Aug 2, 2024 | 503.00 | 504.00 | 495.00 | 499.00 | 477.30 | 37,100 |
| Aug 1, 2024 | 529.00 | 531.00 | 506.00 | 507.00 | 484.96 | 63,800 |
| Jul 31, 2024 | 523.00 | 530.00 | 523.00 | 527.00 | 504.09 | 32,800 |
| Jul 30, 2024 | 542.00 | 545.00 | 522.00 | 522.00 | 499.30 | 83,500 |
| Jul 29, 2024 | 545.00 | 545.00 | 537.00 | 540.00 | 516.52 | 10,800 |
| Jul 26, 2024 | 530.00 | 539.00 | 530.00 | 537.00 | 513.65 | 6,300 |
| Jul 25, 2024 | 535.00 | 536.00 | 528.00 | 529.00 | 506.00 | 18,300 |
| Jul 24, 2024 | 543.00 | 545.00 | 537.00 | 538.00 | 514.61 | 11,200 |
| Jul 23, 2024 | 546.00 | 548.00 | 545.00 | 546.00 | 522.26 | 5,100 |
| Jul 22, 2024 | 537.00 | 548.00 | 537.00 | 548.00 | 524.17 | 12,000 |
| Jul 19, 2024 | 545.00 | 547.00 | 539.00 | 542.00 | 518.43 | 12,400 |
| Jul 18, 2024 | 548.00 | 550.00 | 544.00 | 547.00 | 523.22 | 8,600 |
| Jul 17, 2024 | 545.00 | 550.00 | 544.00 | 549.00 | 525.13 | 18,200 |
| Jul 16, 2024 | 547.00 | 547.00 | 535.00 | 540.00 | 516.52 | 24,000 |
| Jul 12, 2024 | 544.00 | 544.00 | 536.00 | 537.00 | 513.65 | 17,100 |
| Jul 11, 2024 | 540.00 | 542.00 | 535.00 | 541.00 | 517.48 | 23,400 |
| Jul 10, 2024 | 548.00 | 548.00 | 534.00 | 546.00 | 522.26 | 54,800 |
| Jul 9, 2024 | 560.00 | 560.00 | 553.00 | 555.00 | 530.87 | 13,600 |
| Jul 8, 2024 | 575.00 | 575.00 | 560.00 | 561.00 | 536.61 | 30,400 |
| Jul 5, 2024 | 577.00 | 577.00 | 573.00 | 573.00 | 548.09 | 11,900 |
| Jul 4, 2024 | 578.00 | 578.00 | 570.00 | 576.00 | 550.96 | 28,000 |
| Jul 3, 2024 | 585.00 | 585.00 | 578.00 | 580.00 | 554.78 | 14,300 |
| Jul 2, 2024 | 583.00 | 585.00 | 570.00 | 582.00 | 556.70 | 44,800 |
| Jul 1, 2024 | 565.00 | 587.00 | 560.00 | 584.00 | 558.61 | 65,300 |
| Jun 28, 2024 | 553.00 | 560.00 | 552.00 | 555.00 | 530.87 | 51,600 |
| Jun 27, 2024 | 550.00 | 551.00 | 548.00 | 551.00 | 527.04 | 7,400 |
| Jun 26, 2024 | 550.00 | 550.00 | 546.00 | 550.00 | 526.09 | 12,200 |
| Jun 25, 2024 | 547.00 | 547.00 | 542.00 | 546.00 | 522.26 | 8,800 |
| Jun 24, 2024 | 543.00 | 546.00 | 540.00 | 546.00 | 522.26 | 10,000 |
| Jun 21, 2024 | 530.00 | 552.00 | 530.00 | 538.00 | 514.61 | 32,300 |
| Jun 20, 2024 | 536.00 | 536.00 | 530.00 | 530.00 | 506.96 | 7,900 |
| Jun 19, 2024 | 549.00 | 549.00 | 525.00 | 536.00 | 512.70 | 33,300 |
| Jun 18, 2024 | 552.00 | 554.00 | 546.00 | 549.00 | 525.13 | 18,000 |
| Jun 17, 2024 | 549.00 | 550.00 | 547.00 | 549.00 | 525.13 | 8,200 |
| Jun 14, 2024 | 550.00 | 551.00 | 546.00 | 547.00 | 523.22 | 16,900 |
| Jun 13, 2024 | 553.00 | 554.00 | 547.00 | 551.00 | 527.04 | 17,400 |
| Jun 12, 2024 | 545.00 | 550.00 | 545.00 | 549.00 | 525.13 | 16,000 |
| Jun 11, 2024 | 545.00 | 545.00 | 538.00 | 545.00 | 521.30 | 101,900 |
| Jun 10, 2024 | 536.00 | 545.00 | 536.00 | 544.00 | 520.35 | 56,900 |
| Jun 7, 2024 | 527.00 | 536.00 | 527.00 | 536.00 | 512.70 | 23,100 |
| Jun 6, 2024 | 530.00 | 533.00 | 519.00 | 525.00 | 502.17 | 26,400 |
| Jun 5, 2024 | 531.00 | 531.00 | 526.00 | 527.00 | 504.09 | 8,400 |
| Jun 4, 2024 | 521.00 | 530.00 | 519.00 | 525.00 | 502.17 | 17,600 |
| Jun 3, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 497.39 | 14,200 |
| May 31, 2024 | 512.00 | 514.00 | 511.00 | 513.00 | 490.70 | 14,400 |
| May 30, 2024 | 509.00 | 512.00 | 507.00 | 512.00 | 489.74 | 13,800 |
| May 29, 2024 | 509.00 | 511.00 | 508.00 | 509.00 | 486.87 | 9,200 |
| May 28, 2024 | 509.00 | 511.00 | 508.00 | 509.00 | 486.87 | 8,100 |
| May 27, 2024 | 509.00 | 510.00 | 507.00 | 509.00 | 486.87 | 5,500 |
| May 24, 2024 | 509.00 | 509.00 | 506.00 | 508.00 | 485.91 | 7,900 |
| May 23, 2024 | 508.00 | 509.00 | 507.00 | 509.00 | 486.87 | 13,800 |
| May 22, 2024 | 510.00 | 512.00 | 508.00 | 508.00 | 485.91 | 6,500 |
| May 21, 2024 | 513.00 | 513.00 | 510.00 | 511.00 | 488.78 | 4,000 |
| May 20, 2024 | 511.00 | 512.00 | 508.00 | 511.00 | 488.78 | 13,800 |
| May 17, 2024 | 507.00 | 510.00 | 507.00 | 510.00 | 487.83 | 5,500 |
| May 16, 2024 | 508.00 | 510.00 | 508.00 | 510.00 | 487.83 | 7,500 |
| May 15, 2024 | 508.00 | 510.00 | 508.00 | 509.00 | 486.87 | 5,100 |
| May 14, 2024 | 510.00 | 510.00 | 507.00 | 510.00 | 487.83 | 7,900 |
| May 13, 2024 | 508.00 | 509.00 | 507.00 | 509.00 | 486.87 | 6,100 |
| May 10, 2024 | 510.00 | 510.00 | 508.00 | 508.00 | 485.91 | 4,000 |
| May 9, 2024 | 511.00 | 511.00 | 506.00 | 509.00 | 486.87 | 16,000 |
| May 8, 2024 | 510.00 | 511.00 | 509.00 | 511.00 | 488.78 | 4,200 |
| May 7, 2024 | 511.00 | 513.00 | 511.00 | 512.00 | 489.74 | 9,900 |
| May 2, 2024 | 507.00 | 511.00 | 507.00 | 509.00 | 486.87 | 11,200 |
| May 1, 2024 | 509.00 | 509.00 | 506.00 | 508.00 | 485.91 | 5,000 |
| Apr 30, 2024 | 508.00 | 509.00 | 505.00 | 509.00 | 486.87 | 32,700 |
| Apr 26, 2024 | 512.00 | 512.00 | 504.00 | 504.00 | 482.09 | 87,700 |
| Apr 25, 2024 | 509.00 | 510.00 | 506.00 | 508.00 | 485.91 | 17,600 |
| Apr 24, 2024 | 511.00 | 512.00 | 508.00 | 510.00 | 487.83 | 14,000 |
| Apr 23, 2024 | 512.00 | 513.00 | 508.00 | 511.00 | 488.78 | 10,700 |
| Apr 22, 2024 | 510.00 | 512.00 | 508.00 | 511.00 | 488.78 | 7,300 |
| Apr 19, 2024 | 512.00 | 512.00 | 505.00 | 508.00 | 485.91 | 32,400 |
| Apr 18, 2024 | 512.00 | 517.00 | 512.00 | 512.00 | 489.74 | 13,600 |
| Apr 17, 2024 | 515.00 | 515.00 | 512.00 | 512.00 | 489.74 | 13,000 |
| Apr 16, 2024 | 522.00 | 522.00 | 515.00 | 515.00 | 492.61 | 19,700 |
| Apr 15, 2024 | 526.00 | 527.00 | 521.00 | 523.00 | 500.26 | 24,200 |
| Apr 12, 2024 | 522.00 | 522.00 | 516.00 | 518.00 | 495.48 | 17,800 |
| Apr 11, 2024 | 516.00 | 521.00 | 515.00 | 516.00 | 493.57 | 11,100 |
| Apr 10, 2024 | 517.00 | 520.00 | 516.00 | 516.00 | 493.57 | 7,500 |
| Apr 9, 2024 | 516.00 | 518.00 | 516.00 | 517.00 | 494.52 | 20,900 |
| Apr 8, 2024 | 525.00 | 525.00 | 513.00 | 516.00 | 493.57 | 27,500 |
| Apr 5, 2024 | 522.00 | 523.00 | 520.00 | 521.00 | 498.35 | 4,600 |
| Apr 4, 2024 | 523.00 | 525.00 | 522.00 | 525.00 | 502.17 | 6,900 |