Unlock stock picks and a broker-level newsfeed that powers Wall Street.
714.00
+41.00
+(6.11%)
As of 9:42:10 AM 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 8, 2025 | 700.00 | 719.00 | 700.00 | 714.00 | 714.00 | 17,500 |
| Apr 7, 2025 | 670.00 | 677.00 | 646.00 | 673.00 | 673.00 | 149,100 |
| Apr 4, 2025 | 757.00 | 757.00 | 707.00 | 717.00 | 717.00 | 88,400 |
| Apr 3, 2025 | 781.00 | 781.00 | 763.00 | 765.00 | 765.00 | 34,700 |
| Apr 2, 2025 | 807.00 | 808.00 | 780.00 | 796.00 | 796.00 | 52,900 |
| Apr 1, 2025 | 803.00 | 808.00 | 790.00 | 800.00 | 800.00 | 38,900 |
| Mar 31, 2025 | 811.00 | 811.00 | 786.00 | 798.00 | 798.00 | 54,500 |
| Mar 28, 2025 | 15.00 Dividend | |||||
| Mar 28, 2025 | 825.00 | 827.00 | 808.00 | 815.00 | 815.00 | 32,300 |
| Mar 27, 2025 | 811.00 | 835.00 | 805.00 | 833.00 | 818.00 | 44,700 |
| Mar 26, 2025 | 810.00 | 819.00 | 810.00 | 813.00 | 798.36 | 10,800 |
| Mar 25, 2025 | 821.00 | 821.00 | 810.00 | 815.00 | 800.32 | 10,700 |
| Mar 24, 2025 | 828.00 | 828.00 | 810.00 | 821.00 | 806.22 | 22,600 |
| Mar 21, 2025 | 815.00 | 833.00 | 809.00 | 832.00 | 817.02 | 37,200 |
| Mar 19, 2025 | 820.00 | 824.00 | 806.00 | 813.00 | 798.36 | 14,500 |
| Mar 18, 2025 | 810.00 | 815.00 | 807.00 | 815.00 | 800.32 | 13,400 |
| Mar 17, 2025 | 805.00 | 809.00 | 802.00 | 808.00 | 793.45 | 12,200 |
| Mar 14, 2025 | 803.00 | 809.00 | 801.00 | 803.00 | 788.54 | 16,900 |
| Mar 13, 2025 | 801.00 | 811.00 | 797.00 | 805.00 | 790.50 | 18,500 |
| Mar 12, 2025 | 790.00 | 801.00 | 787.00 | 801.00 | 786.58 | 27,000 |
| Mar 11, 2025 | 796.00 | 796.00 | 785.00 | 792.00 | 777.74 | 24,300 |
| Mar 10, 2025 | 804.00 | 805.00 | 798.00 | 798.00 | 783.63 | 7,000 |
| Mar 7, 2025 | 797.00 | 809.00 | 797.00 | 805.00 | 790.50 | 8,900 |
| Mar 6, 2025 | 802.00 | 809.00 | 802.00 | 804.00 | 789.52 | 9,800 |
| Mar 5, 2025 | 795.00 | 803.00 | 793.00 | 802.00 | 787.56 | 20,400 |
| Mar 4, 2025 | 800.00 | 803.00 | 797.00 | 797.00 | 782.65 | 14,800 |
| Mar 3, 2025 | 805.00 | 808.00 | 797.00 | 801.00 | 786.58 | 9,900 |
| Feb 28, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 790.50 | 12,100 |
| Feb 27, 2025 | 810.00 | 815.00 | 795.00 | 802.00 | 787.56 | 32,200 |
| Feb 26, 2025 | 810.00 | 818.00 | 805.00 | 810.00 | 795.41 | 10,200 |
| Feb 25, 2025 | 813.00 | 818.00 | 808.00 | 815.00 | 800.32 | 6,100 |
| Feb 21, 2025 | 815.00 | 822.00 | 804.00 | 811.00 | 796.40 | 21,400 |
| Feb 20, 2025 | 826.00 | 829.00 | 815.00 | 816.00 | 801.31 | 14,900 |
| Feb 19, 2025 | 828.00 | 836.00 | 825.00 | 826.00 | 811.13 | 10,400 |
| Feb 18, 2025 | 813.00 | 830.00 | 813.00 | 825.00 | 810.14 | 15,300 |
| Feb 17, 2025 | 826.00 | 829.00 | 818.00 | 819.00 | 804.25 | 12,900 |
| Feb 14, 2025 | 819.00 | 830.00 | 814.00 | 829.00 | 814.07 | 17,300 |
| Feb 13, 2025 | 819.00 | 831.00 | 817.00 | 819.00 | 804.25 | 18,500 |
| Feb 12, 2025 | 818.00 | 827.00 | 814.00 | 827.00 | 812.11 | 25,000 |
| Feb 10, 2025 | 850.00 | 857.00 | 819.00 | 819.00 | 804.25 | 70,900 |
| Feb 7, 2025 | 856.00 | 856.00 | 843.00 | 852.00 | 836.66 | 11,500 |
| Feb 6, 2025 | 848.00 | 853.00 | 841.00 | 851.00 | 835.68 | 20,700 |
| Feb 5, 2025 | 850.00 | 857.00 | 829.00 | 848.00 | 832.73 | 41,700 |
| Feb 4, 2025 | 829.00 | 854.00 | 822.00 | 848.00 | 832.73 | 43,500 |
| Feb 3, 2025 | 826.00 | 829.00 | 812.00 | 829.00 | 814.07 | 22,800 |
| Jan 31, 2025 | 820.00 | 834.00 | 814.00 | 830.00 | 815.05 | 60,500 |
| Jan 30, 2025 | 839.00 | 848.00 | 810.00 | 810.00 | 795.41 | 162,800 |
| Jan 29, 2025 | 822.00 | 853.00 | 822.00 | 849.00 | 833.71 | 45,700 |
| Jan 28, 2025 | 813.00 | 835.00 | 804.00 | 822.00 | 807.20 | 42,400 |
| Jan 27, 2025 | 805.00 | 819.00 | 799.00 | 810.00 | 795.41 | 30,900 |
| Jan 24, 2025 | 800.00 | 805.00 | 786.00 | 804.00 | 789.52 | 37,300 |
| Jan 23, 2025 | 815.00 | 815.00 | 801.00 | 801.00 | 786.58 | 21,200 |
| Jan 22, 2025 | 810.00 | 826.00 | 807.00 | 818.00 | 803.27 | 45,100 |
| Jan 21, 2025 | 798.00 | 819.00 | 787.00 | 805.00 | 790.50 | 70,600 |
| Jan 20, 2025 | 775.00 | 796.00 | 775.00 | 790.00 | 775.77 | 38,100 |
| Jan 17, 2025 | 773.00 | 779.00 | 762.00 | 771.00 | 757.12 | 31,800 |
| Jan 16, 2025 | 790.00 | 790.00 | 772.00 | 773.00 | 759.08 | 30,900 |
| Jan 15, 2025 | 785.00 | 788.00 | 778.00 | 778.00 | 763.99 | 12,200 |
| Jan 14, 2025 | 778.00 | 789.00 | 764.00 | 777.00 | 763.01 | 37,200 |
| Jan 10, 2025 | 786.00 | 789.00 | 773.00 | 778.00 | 763.99 | 31,300 |
| Jan 9, 2025 | 814.00 | 814.00 | 787.00 | 789.00 | 774.79 | 44,800 |
| Jan 8, 2025 | 813.00 | 820.00 | 809.00 | 815.00 | 800.32 | 19,600 |
| Jan 7, 2025 | 823.00 | 823.00 | 811.00 | 817.00 | 802.29 | 24,700 |
| Jan 6, 2025 | 834.00 | 834.00 | 803.00 | 815.00 | 800.32 | 36,800 |
| Dec 30, 2024 | 830.00 | 839.00 | 830.00 | 835.00 | 819.96 | 8,000 |
| Dec 27, 2024 | 825.00 | 840.00 | 821.00 | 838.00 | 822.91 | 20,400 |
| Dec 26, 2024 | 814.00 | 825.00 | 813.00 | 825.00 | 810.14 | 16,400 |
| Dec 25, 2024 | 814.00 | 815.00 | 808.00 | 815.00 | 800.32 | 19,100 |
| Dec 24, 2024 | 820.00 | 822.00 | 814.00 | 814.00 | 799.34 | 7,400 |
| Dec 23, 2024 | 812.00 | 815.00 | 801.00 | 815.00 | 800.32 | 19,700 |
| Dec 20, 2024 | 812.00 | 814.00 | 802.00 | 804.00 | 789.52 | 10,100 |
| Dec 19, 2024 | 808.00 | 818.00 | 804.00 | 816.00 | 801.31 | 5,900 |
| Dec 18, 2024 | 808.00 | 823.00 | 808.00 | 808.00 | 793.45 | 41,200 |
| Dec 17, 2024 | 836.00 | 840.00 | 811.00 | 818.00 | 803.27 | 28,700 |
| Dec 16, 2024 | 842.00 | 844.00 | 837.00 | 837.00 | 821.93 | 6,900 |
| Dec 13, 2024 | 848.00 | 850.00 | 842.00 | 843.00 | 827.82 | 11,200 |
| Dec 12, 2024 | 864.00 | 864.00 | 847.00 | 857.00 | 841.57 | 30,000 |
| Dec 11, 2024 | 864.00 | 864.00 | 854.00 | 861.00 | 845.50 | 10,500 |
| Dec 10, 2024 | 850.00 | 862.00 | 850.00 | 862.00 | 846.48 | 15,700 |
| Dec 9, 2024 | 849.00 | 855.00 | 837.00 | 851.00 | 835.68 | 20,900 |
| Dec 6, 2024 | 849.00 | 849.00 | 833.00 | 840.00 | 824.87 | 12,800 |
| Dec 5, 2024 | 837.00 | 851.00 | 830.00 | 843.00 | 827.82 | 26,100 |
| Dec 4, 2024 | 859.00 | 859.00 | 831.00 | 834.00 | 818.98 | 28,400 |
| Dec 3, 2024 | 867.00 | 870.00 | 855.00 | 861.00 | 845.50 | 17,300 |
| Dec 2, 2024 | 845.00 | 865.00 | 845.00 | 862.00 | 846.48 | 17,600 |
| Nov 29, 2024 | 854.00 | 854.00 | 837.00 | 842.00 | 826.84 | 16,600 |
| Nov 28, 2024 | 834.00 | 854.00 | 834.00 | 844.00 | 828.80 | 12,900 |
| Nov 27, 2024 | 852.00 | 852.00 | 820.00 | 835.00 | 819.96 | 20,500 |
| Nov 26, 2024 | 865.00 | 865.00 | 847.00 | 852.00 | 836.66 | 19,700 |
| Nov 25, 2024 | 869.00 | 878.00 | 865.00 | 865.00 | 849.42 | 8,100 |
| Nov 22, 2024 | 866.00 | 876.00 | 866.00 | 870.00 | 854.33 | 7,700 |
| Nov 21, 2024 | 860.00 | 875.00 | 857.00 | 866.00 | 850.41 | 14,800 |
| Nov 20, 2024 | 872.00 | 876.00 | 852.00 | 854.00 | 838.62 | 16,300 |
| Nov 19, 2024 | 859.00 | 876.00 | 859.00 | 871.00 | 855.32 | 14,500 |
| Nov 18, 2024 | 866.00 | 871.00 | 855.00 | 859.00 | 843.53 | 12,600 |
| Nov 15, 2024 | 863.00 | 878.00 | 863.00 | 870.00 | 854.33 | 8,400 |
| Nov 14, 2024 | 865.00 | 872.00 | 850.00 | 861.00 | 845.50 | 21,300 |
| Nov 13, 2024 | 853.00 | 879.00 | 852.00 | 860.00 | 844.51 | 31,100 |
| Nov 12, 2024 | 888.00 | 910.00 | 875.00 | 883.00 | 867.10 | 54,000 |
| Nov 11, 2024 | 873.00 | 884.00 | 865.00 | 883.00 | 867.10 | 22,300 |
| Nov 8, 2024 | 897.00 | 901.00 | 880.00 | 883.00 | 867.10 | 42,600 |
| Nov 7, 2024 | 912.00 | 912.00 | 860.00 | 900.00 | 883.79 | 230,300 |
| Nov 6, 2024 | 769.00 | 803.00 | 768.00 | 792.00 | 777.74 | 27,400 |
| Nov 5, 2024 | 759.00 | 772.00 | 752.00 | 772.00 | 758.10 | 9,000 |
| Nov 1, 2024 | 741.00 | 771.00 | 740.00 | 754.00 | 740.42 | 38,100 |
| Oct 31, 2024 | 732.00 | 751.00 | 729.00 | 750.00 | 736.49 | 30,600 |
| Oct 30, 2024 | 753.00 | 754.00 | 731.00 | 731.00 | 717.84 | 118,000 |
| Oct 29, 2024 | 756.00 | 763.00 | 751.00 | 753.00 | 739.44 | 15,600 |
| Oct 28, 2024 | 742.00 | 760.00 | 742.00 | 754.00 | 740.42 | 16,400 |
| Oct 25, 2024 | 758.00 | 758.00 | 734.00 | 746.00 | 732.57 | 40,300 |
| Oct 24, 2024 | 762.00 | 764.00 | 753.00 | 762.00 | 748.28 | 9,600 |
| Oct 23, 2024 | 771.00 | 776.00 | 763.00 | 769.00 | 755.15 | 21,700 |
| Oct 22, 2024 | 792.00 | 792.00 | 762.00 | 776.00 | 762.03 | 16,600 |
| Oct 21, 2024 | 790.00 | 790.00 | 784.00 | 787.00 | 772.83 | 6,000 |
| Oct 18, 2024 | 785.00 | 796.00 | 784.00 | 784.00 | 769.88 | 14,400 |
| Oct 17, 2024 | 781.00 | 795.00 | 777.00 | 784.00 | 769.88 | 24,300 |
| Oct 16, 2024 | 790.00 | 799.00 | 781.00 | 781.00 | 766.94 | 13,200 |
| Oct 15, 2024 | 799.00 | 802.00 | 795.00 | 795.00 | 780.68 | 7,600 |
| Oct 11, 2024 | 802.00 | 802.00 | 796.00 | 801.00 | 786.58 | 7,100 |
| Oct 10, 2024 | 789.00 | 802.00 | 785.00 | 802.00 | 787.56 | 13,500 |
| Oct 9, 2024 | 800.00 | 800.00 | 784.00 | 789.00 | 774.79 | 14,700 |
| Oct 8, 2024 | 814.00 | 817.00 | 800.00 | 803.00 | 788.54 | 7,600 |
| Oct 7, 2024 | 802.00 | 821.00 | 800.00 | 815.00 | 800.32 | 11,300 |
| Oct 4, 2024 | 795.00 | 807.00 | 795.00 | 801.00 | 786.58 | 16,200 |
| Oct 3, 2024 | 801.00 | 801.00 | 790.00 | 793.00 | 778.72 | 16,900 |
| Oct 2, 2024 | 807.00 | 807.00 | 793.00 | 795.00 | 780.68 | 9,700 |
| Oct 1, 2024 | 791.00 | 807.00 | 791.00 | 807.00 | 792.47 | 8,200 |
| Sep 30, 2024 | 806.00 | 812.00 | 790.00 | 790.00 | 775.77 | 21,200 |
| Sep 27, 2024 | 10.00 Dividend | |||||
| Sep 27, 2024 | 814.00 | 820.00 | 804.00 | 806.00 | 791.49 | 13,600 |
| Sep 26, 2024 | 816.00 | 830.00 | 815.00 | 824.00 | 799.34 | 16,400 |
| Sep 25, 2024 | 808.00 | 816.00 | 802.00 | 814.00 | 789.64 | 7,700 |
| Sep 24, 2024 | 828.00 | 828.00 | 809.00 | 812.00 | 787.70 | 13,600 |
| Sep 20, 2024 | 806.00 | 819.00 | 802.00 | 816.00 | 791.58 | 11,000 |
| Sep 19, 2024 | 795.00 | 808.00 | 792.00 | 802.00 | 778.00 | 9,900 |
| Sep 18, 2024 | 801.00 | 806.00 | 791.00 | 795.00 | 771.21 | 11,300 |
| Sep 17, 2024 | 820.00 | 820.00 | 780.00 | 798.00 | 774.12 | 20,600 |
| Sep 13, 2024 | 794.00 | 819.00 | 794.00 | 813.00 | 788.67 | 26,100 |
| Sep 12, 2024 | 788.00 | 801.00 | 788.00 | 797.00 | 773.15 | 12,200 |
| Sep 11, 2024 | 804.00 | 808.00 | 774.00 | 780.00 | 756.66 | 34,700 |
| Sep 10, 2024 | 796.00 | 814.00 | 796.00 | 814.00 | 789.64 | 32,700 |
| Sep 9, 2024 | 799.00 | 811.00 | 774.00 | 811.00 | 786.73 | 29,400 |
| Sep 6, 2024 | 815.00 | 815.00 | 800.00 | 803.00 | 778.97 | 10,300 |
| Sep 5, 2024 | 809.00 | 823.00 | 800.00 | 805.00 | 780.91 | 18,600 |
| Sep 4, 2024 | 850.00 | 851.00 | 807.00 | 809.00 | 784.79 | 46,200 |
| Sep 3, 2024 | 860.00 | 863.00 | 854.00 | 854.00 | 828.44 | 3,900 |
| Sep 2, 2024 | 863.00 | 863.00 | 852.00 | 855.00 | 829.41 | 11,700 |
| Aug 30, 2024 | 856.00 | 863.00 | 851.00 | 863.00 | 837.18 | 13,600 |
| Aug 29, 2024 | 856.00 | 858.00 | 850.00 | 852.00 | 826.50 | 4,100 |
| Aug 28, 2024 | 858.00 | 860.00 | 843.00 | 856.00 | 830.38 | 15,300 |
| Aug 27, 2024 | 865.00 | 871.00 | 850.00 | 858.00 | 832.32 | 22,500 |
| Aug 26, 2024 | 864.00 | 872.00 | 851.00 | 866.00 | 840.09 | 5,500 |
| Aug 23, 2024 | 868.00 | 877.00 | 855.00 | 868.00 | 842.03 | 6,500 |
| Aug 22, 2024 | 874.00 | 875.00 | 859.00 | 868.00 | 842.03 | 11,900 |
| Aug 21, 2024 | 868.00 | 875.00 | 865.00 | 871.00 | 844.94 | 10,700 |
| Aug 20, 2024 | 880.00 | 880.00 | 862.00 | 870.00 | 843.97 | 14,900 |
| Aug 19, 2024 | 865.00 | 875.00 | 858.00 | 871.00 | 844.94 | 14,400 |
| Aug 16, 2024 | 881.00 | 881.00 | 859.00 | 865.00 | 839.12 | 9,600 |
| Aug 15, 2024 | 870.00 | 890.00 | 854.00 | 866.00 | 840.09 | 28,100 |
| Aug 14, 2024 | 855.00 | 875.00 | 855.00 | 875.00 | 848.82 | 19,300 |
| Aug 13, 2024 | 839.00 | 858.00 | 833.00 | 855.00 | 829.41 | 16,000 |
| Aug 9, 2024 | 817.00 | 842.00 | 803.00 | 803.00 | 778.97 | 14,300 |
| Aug 8, 2024 | 828.00 | 828.00 | 805.00 | 805.00 | 780.91 | 10,600 |
| Aug 7, 2024 | 807.00 | 861.00 | 807.00 | 833.00 | 808.07 | 30,200 |
| Aug 6, 2024 | 811.00 | 828.00 | 780.00 | 815.00 | 790.61 | 48,700 |
| Aug 5, 2024 | 810.00 | 810.00 | 701.00 | 721.00 | 699.42 | 75,900 |
| Aug 2, 2024 | 877.00 | 888.00 | 825.00 | 825.00 | 800.31 | 49,400 |
| Aug 1, 2024 | 900.00 | 902.00 | 881.00 | 901.00 | 874.04 | 14,100 |
| Jul 31, 2024 | 868.00 | 901.00 | 857.00 | 899.00 | 872.10 | 27,700 |
| Jul 30, 2024 | 883.00 | 884.00 | 860.00 | 860.00 | 834.26 | 86,700 |
| Jul 29, 2024 | 884.00 | 892.00 | 880.00 | 890.00 | 863.37 | 16,800 |
| Jul 26, 2024 | 855.00 | 881.00 | 855.00 | 866.00 | 840.09 | 31,200 |
| Jul 25, 2024 | 876.00 | 880.00 | 862.00 | 864.00 | 838.15 | 40,900 |
| Jul 24, 2024 | 887.00 | 893.00 | 877.00 | 881.00 | 854.64 | 29,500 |
| Jul 23, 2024 | 891.00 | 896.00 | 885.00 | 892.00 | 865.31 | 16,100 |
| Jul 22, 2024 | 900.00 | 900.00 | 882.00 | 891.00 | 864.34 | 20,300 |
| Jul 19, 2024 | 892.00 | 900.00 | 884.00 | 900.00 | 873.07 | 10,400 |
| Jul 18, 2024 | 896.00 | 898.00 | 890.00 | 892.00 | 865.31 | 6,800 |
| Jul 17, 2024 | 893.00 | 899.00 | 886.00 | 891.00 | 864.34 | 8,500 |
| Jul 16, 2024 | 888.00 | 898.00 | 881.00 | 893.00 | 866.28 | 9,700 |
| Jul 12, 2024 | 880.00 | 892.00 | 875.00 | 889.00 | 862.40 | 18,600 |
| Jul 11, 2024 | 871.00 | 893.00 | 871.00 | 885.00 | 858.52 | 16,400 |
| Jul 10, 2024 | 889.00 | 893.00 | 870.00 | 875.00 | 848.82 | 37,000 |
| Jul 9, 2024 | 897.00 | 900.00 | 889.00 | 895.00 | 868.22 | 31,700 |
| Jul 8, 2024 | 904.00 | 905.00 | 896.00 | 898.00 | 871.13 | 9,600 |
| Jul 5, 2024 | 913.00 | 916.00 | 899.00 | 904.00 | 876.95 | 10,400 |
| Jul 4, 2024 | 915.00 | 919.00 | 908.00 | 910.00 | 882.77 | 8,700 |
| Jul 3, 2024 | 916.00 | 920.00 | 915.00 | 916.00 | 888.59 | 8,700 |
| Jul 2, 2024 | 927.00 | 927.00 | 921.00 | 923.00 | 895.38 | 8,700 |
| Jul 1, 2024 | 923.00 | 926.00 | 919.00 | 925.00 | 897.32 | 9,100 |
| Jun 28, 2024 | 918.00 | 925.00 | 918.00 | 923.00 | 895.38 | 9,400 |
| Jun 27, 2024 | 919.00 | 923.00 | 915.00 | 915.00 | 887.62 | 3,800 |
| Jun 26, 2024 | 934.00 | 934.00 | 911.00 | 919.00 | 891.50 | 7,500 |
| Jun 25, 2024 | 915.00 | 928.00 | 911.00 | 925.00 | 897.32 | 15,100 |
| Jun 24, 2024 | 914.00 | 915.00 | 902.00 | 915.00 | 887.62 | 9,800 |
| Jun 21, 2024 | 904.00 | 910.00 | 895.00 | 907.00 | 879.86 | 9,200 |
| Jun 20, 2024 | 905.00 | 911.00 | 896.00 | 900.00 | 873.07 | 9,600 |
| Jun 19, 2024 | 908.00 | 915.00 | 900.00 | 914.00 | 886.65 | 6,900 |
| Jun 18, 2024 | 905.00 | 910.00 | 895.00 | 902.00 | 875.01 | 6,900 |
| Jun 17, 2024 | 908.00 | 908.00 | 898.00 | 898.00 | 871.13 | 3,700 |
| Jun 14, 2024 | 895.00 | 915.00 | 895.00 | 914.00 | 886.65 | 14,800 |
| Jun 13, 2024 | 921.00 | 921.00 | 891.00 | 905.00 | 877.92 | 28,900 |
| Jun 12, 2024 | 922.00 | 930.00 | 915.00 | 921.00 | 893.44 | 22,600 |
| Jun 11, 2024 | 959.00 | 959.00 | 923.00 | 931.00 | 903.14 | 37,100 |
| Jun 10, 2024 | 937.00 | 954.00 | 936.00 | 950.00 | 921.57 | 23,700 |
| Jun 7, 2024 | 930.00 | 943.00 | 929.00 | 935.00 | 907.02 | 11,000 |
| Jun 6, 2024 | 923.00 | 932.00 | 913.00 | 929.00 | 901.20 | 18,900 |
| Jun 5, 2024 | 920.00 | 927.00 | 903.00 | 923.00 | 895.38 | 23,900 |
| Jun 4, 2024 | 934.00 | 941.00 | 901.00 | 924.00 | 896.35 | 46,700 |
| Jun 3, 2024 | 911.00 | 933.00 | 908.00 | 932.00 | 904.11 | 15,300 |
| May 31, 2024 | 883.00 | 908.00 | 883.00 | 908.00 | 880.83 | 11,200 |
| May 30, 2024 | 881.00 | 889.00 | 877.00 | 879.00 | 852.70 | 8,800 |
| May 29, 2024 | 886.00 | 894.00 | 881.00 | 886.00 | 859.49 | 17,000 |
| May 28, 2024 | 884.00 | 887.00 | 880.00 | 883.00 | 856.58 | 18,700 |
| May 27, 2024 | 883.00 | 886.00 | 880.00 | 886.00 | 859.49 | 6,500 |
| May 24, 2024 | 874.00 | 884.00 | 873.00 | 879.00 | 852.70 | 5,000 |
| May 23, 2024 | 892.00 | 896.00 | 884.00 | 884.00 | 857.55 | 8,200 |
| May 22, 2024 | 909.00 | 909.00 | 893.00 | 893.00 | 866.28 | 10,600 |
| May 21, 2024 | 898.00 | 910.00 | 885.00 | 900.00 | 873.07 | 32,000 |
| May 20, 2024 | 870.00 | 895.00 | 870.00 | 895.00 | 868.22 | 9,500 |
| May 17, 2024 | 850.00 | 880.00 | 848.00 | 872.00 | 845.91 | 21,600 |
| May 16, 2024 | 870.00 | 873.00 | 853.00 | 853.00 | 827.47 | 18,200 |
| May 15, 2024 | 890.00 | 893.00 | 870.00 | 871.00 | 844.94 | 28,300 |
| May 14, 2024 | 895.00 | 895.00 | 881.00 | 888.00 | 861.43 | 20,200 |
| May 13, 2024 | 910.00 | 910.00 | 880.00 | 896.00 | 869.19 | 55,900 |
| May 10, 2024 | 922.00 | 930.00 | 912.00 | 925.00 | 897.32 | 11,900 |
| May 9, 2024 | 921.00 | 925.00 | 905.00 | 922.00 | 894.41 | 10,800 |
| May 8, 2024 | 904.00 | 924.00 | 902.00 | 923.00 | 895.38 | 23,400 |
| May 7, 2024 | 920.00 | 920.00 | 905.00 | 905.00 | 877.92 | 9,700 |
| May 2, 2024 | 912.00 | 922.00 | 912.00 | 914.00 | 886.65 | 25,900 |
| May 1, 2024 | 909.00 | 917.00 | 898.00 | 908.00 | 880.83 | 40,600 |
| Apr 30, 2024 | 927.00 | 928.00 | 906.00 | 919.00 | 891.50 | 41,600 |
| Apr 26, 2024 | 947.00 | 951.00 | 919.00 | 919.00 | 891.50 | 77,100 |
| Apr 25, 2024 | 957.00 | 960.00 | 945.00 | 948.00 | 919.63 | 14,600 |
| Apr 24, 2024 | 955.00 | 963.00 | 945.00 | 957.00 | 928.36 | 20,000 |
| Apr 23, 2024 | 950.00 | 954.00 | 940.00 | 945.00 | 916.72 | 14,900 |
| Apr 22, 2024 | 944.00 | 947.00 | 920.00 | 938.00 | 909.93 | 18,600 |
| Apr 19, 2024 | 931.00 | 940.00 | 904.00 | 920.00 | 892.47 | 36,000 |
| Apr 18, 2024 | 916.00 | 935.00 | 916.00 | 930.00 | 902.17 | 10,200 |
| Apr 17, 2024 | 945.00 | 948.00 | 915.00 | 915.00 | 887.62 | 16,900 |
| Apr 16, 2024 | 962.00 | 962.00 | 931.00 | 944.00 | 915.75 | 22,300 |
| Apr 15, 2024 | 961.00 | 965.00 | 950.00 | 965.00 | 936.12 | 8,000 |
| Apr 12, 2024 | 970.00 | 983.00 | 960.00 | 968.00 | 939.03 | 21,700 |
| Apr 11, 2024 | 970.00 | 974.00 | 965.00 | 970.00 | 940.97 | 11,100 |
| Apr 10, 2024 | 978.00 | 980.00 | 968.00 | 973.00 | 943.88 | 9,200 |
| Apr 9, 2024 | 977.00 | 980.00 | 969.00 | 976.00 | 946.79 | 11,200 |
| Apr 8, 2024 | 988.00 | 995.00 | 977.00 | 977.00 | 947.76 | 9,300 |