514.00
+33.00
+(6.86%)
At close: 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 10, 2025 | 523.00 | 523.00 | 503.00 | 514.00 | 514.00 | 633,000 |
| Apr 9, 2025 | 472.00 | 484.00 | 466.00 | 481.00 | 481.00 | 1,064,500 |
| Apr 8, 2025 | 471.00 | 492.00 | 471.00 | 490.00 | 490.00 | 600,900 |
| Apr 7, 2025 | 455.00 | 470.00 | 433.00 | 458.00 | 458.00 | 1,135,100 |
| Apr 4, 2025 | 500.00 | 507.00 | 487.00 | 495.00 | 495.00 | 961,000 |
| Apr 3, 2025 | 500.00 | 517.00 | 500.00 | 516.00 | 516.00 | 674,600 |
| Apr 2, 2025 | 527.00 | 534.00 | 519.00 | 528.00 | 528.00 | 513,400 |
| Apr 1, 2025 | 532.00 | 537.00 | 528.00 | 537.00 | 537.00 | 387,800 |
| Mar 31, 2025 | 540.00 | 541.00 | 528.00 | 532.00 | 532.00 | 617,800 |
| Mar 28, 2025 | 8.00 Dividend | |||||
| Mar 28, 2025 | 550.00 | 554.00 | 544.00 | 550.00 | 550.00 | 386,600 |
| Mar 27, 2025 | 547.00 | 556.00 | 542.00 | 556.00 | 548.00 | 424,900 |
| Mar 26, 2025 | 545.00 | 556.00 | 544.00 | 550.00 | 542.09 | 473,000 |
| Mar 25, 2025 | 531.00 | 548.00 | 530.00 | 544.00 | 536.17 | 562,000 |
| Mar 24, 2025 | 520.00 | 529.00 | 519.00 | 528.00 | 520.40 | 210,700 |
| Mar 21, 2025 | 521.00 | 524.00 | 519.00 | 520.00 | 512.52 | 290,300 |
| Mar 19, 2025 | 523.00 | 530.00 | 522.00 | 524.00 | 516.46 | 219,000 |
| Mar 18, 2025 | 517.00 | 529.00 | 514.00 | 527.00 | 519.42 | 335,400 |
| Mar 17, 2025 | 512.00 | 516.00 | 508.00 | 511.00 | 503.65 | 213,900 |
| Mar 14, 2025 | 504.00 | 512.00 | 502.00 | 511.00 | 503.65 | 326,200 |
| Mar 13, 2025 | 515.00 | 519.00 | 505.00 | 507.00 | 499.71 | 319,300 |
| Mar 12, 2025 | 504.00 | 526.00 | 502.00 | 515.00 | 507.59 | 658,100 |
| Mar 11, 2025 | 501.00 | 505.00 | 493.00 | 505.00 | 497.73 | 593,800 |
| Mar 10, 2025 | 516.00 | 517.00 | 508.00 | 511.00 | 503.65 | 290,000 |
| Mar 7, 2025 | 515.00 | 521.00 | 508.00 | 513.00 | 505.62 | 543,400 |
| Mar 6, 2025 | 521.00 | 523.00 | 517.00 | 518.00 | 510.55 | 266,700 |
| Mar 5, 2025 | 520.00 | 526.00 | 518.00 | 520.00 | 512.52 | 374,900 |
| Mar 4, 2025 | 528.00 | 528.00 | 518.00 | 522.00 | 514.49 | 392,400 |
| Mar 3, 2025 | 532.00 | 536.00 | 529.00 | 530.00 | 522.37 | 248,900 |
| Feb 28, 2025 | 538.00 | 540.00 | 528.00 | 530.00 | 522.37 | 348,100 |
| Feb 27, 2025 | 540.00 | 546.00 | 534.00 | 542.00 | 534.20 | 328,400 |
| Feb 26, 2025 | 537.00 | 539.00 | 530.00 | 534.00 | 526.32 | 241,300 |
| Feb 25, 2025 | 528.00 | 556.00 | 525.00 | 538.00 | 530.26 | 500,300 |
| Feb 21, 2025 | 535.00 | 537.00 | 526.00 | 528.00 | 520.40 | 427,700 |
| Feb 20, 2025 | 547.00 | 553.00 | 533.00 | 537.00 | 529.27 | 745,100 |
| Feb 19, 2025 | 560.00 | 561.00 | 551.00 | 552.00 | 544.06 | 325,500 |
| Feb 18, 2025 | 564.00 | 565.00 | 557.00 | 559.00 | 550.96 | 485,400 |
| Feb 17, 2025 | 574.00 | 579.00 | 563.00 | 567.00 | 558.84 | 640,100 |
| Feb 14, 2025 | 585.00 | 586.00 | 562.00 | 571.00 | 562.78 | 1,136,400 |
| Feb 13, 2025 | 593.00 | 598.00 | 588.00 | 593.00 | 584.47 | 432,200 |
| Feb 12, 2025 | 603.00 | 604.00 | 581.00 | 591.00 | 582.50 | 1,127,500 |
| Feb 10, 2025 | 588.00 | 611.00 | 579.00 | 608.00 | 599.25 | 2,050,600 |
| Feb 7, 2025 | 641.00 | 647.00 | 637.00 | 638.00 | 628.82 | 502,900 |
| Feb 6, 2025 | 643.00 | 651.00 | 641.00 | 651.00 | 641.63 | 362,900 |
| Feb 5, 2025 | 642.00 | 647.00 | 640.00 | 647.00 | 637.69 | 258,200 |
| Feb 4, 2025 | 655.00 | 655.00 | 639.00 | 642.00 | 632.76 | 329,200 |
| Feb 3, 2025 | 647.00 | 649.00 | 643.00 | 646.00 | 636.71 | 257,400 |
| Jan 31, 2025 | 654.00 | 654.00 | 647.00 | 651.00 | 641.63 | 132,900 |
| Jan 30, 2025 | 654.00 | 655.00 | 648.00 | 654.00 | 644.59 | 116,000 |
| Jan 29, 2025 | 654.00 | 660.00 | 651.00 | 653.00 | 643.60 | 233,500 |
| Jan 28, 2025 | 652.00 | 656.00 | 649.00 | 656.00 | 646.56 | 193,100 |
| Jan 27, 2025 | 658.00 | 658.00 | 648.00 | 652.00 | 642.62 | 228,400 |
| Jan 24, 2025 | 653.00 | 655.00 | 649.00 | 651.00 | 641.63 | 185,600 |
| Jan 23, 2025 | 646.00 | 654.00 | 643.00 | 653.00 | 643.60 | 183,900 |
| Jan 22, 2025 | 655.00 | 659.00 | 652.00 | 653.00 | 643.60 | 168,400 |
| Jan 21, 2025 | 660.00 | 662.00 | 651.00 | 654.00 | 644.59 | 164,600 |
| Jan 20, 2025 | 654.00 | 659.00 | 650.00 | 651.00 | 641.63 | 180,700 |
| Jan 17, 2025 | 648.00 | 653.00 | 639.00 | 649.00 | 639.66 | 373,400 |
| Jan 16, 2025 | 650.00 | 655.00 | 648.00 | 653.00 | 643.60 | 273,600 |
| Jan 15, 2025 | 640.00 | 648.00 | 639.00 | 648.00 | 638.68 | 209,500 |
| Jan 14, 2025 | 647.00 | 651.00 | 637.00 | 645.00 | 635.72 | 268,600 |
| Jan 10, 2025 | 651.00 | 656.00 | 646.00 | 650.00 | 640.65 | 240,700 |
| Jan 9, 2025 | 641.00 | 656.00 | 641.00 | 653.00 | 643.60 | 451,200 |
| Jan 8, 2025 | 637.00 | 642.00 | 633.00 | 639.00 | 629.81 | 260,000 |
| Jan 7, 2025 | 644.00 | 645.00 | 639.00 | 641.00 | 631.78 | 236,900 |
| Jan 6, 2025 | 644.00 | 645.00 | 633.00 | 641.00 | 631.78 | 400,800 |
| Dec 30, 2024 | 654.00 | 654.00 | 642.00 | 644.00 | 634.73 | 172,800 |
| Dec 27, 2024 | 645.00 | 651.00 | 642.00 | 650.00 | 640.65 | 213,400 |
| Dec 26, 2024 | 646.00 | 647.00 | 641.00 | 647.00 | 637.69 | 229,000 |
| Dec 25, 2024 | 644.00 | 645.00 | 637.00 | 645.00 | 635.72 | 202,300 |
| Dec 24, 2024 | 646.00 | 647.00 | 639.00 | 646.00 | 636.71 | 174,300 |
| Dec 23, 2024 | 649.00 | 650.00 | 644.00 | 649.00 | 639.66 | 248,400 |
| Dec 20, 2024 | 655.00 | 658.00 | 644.00 | 647.00 | 637.69 | 319,200 |
| Dec 19, 2024 | 638.00 | 655.00 | 638.00 | 655.00 | 645.58 | 263,500 |
| Dec 18, 2024 | 655.00 | 655.00 | 643.00 | 645.00 | 635.72 | 277,400 |
| Dec 17, 2024 | 653.00 | 657.00 | 648.00 | 656.00 | 646.56 | 308,600 |
| Dec 16, 2024 | 662.00 | 662.00 | 651.00 | 656.00 | 646.56 | 251,000 |
| Dec 13, 2024 | 643.00 | 665.00 | 642.00 | 661.00 | 651.49 | 359,900 |
| Dec 12, 2024 | 656.00 | 660.00 | 650.00 | 652.00 | 642.62 | 412,500 |
| Dec 11, 2024 | 660.00 | 660.00 | 649.00 | 654.00 | 644.59 | 227,300 |
| Dec 10, 2024 | 664.00 | 664.00 | 649.00 | 656.00 | 646.56 | 371,900 |
| Dec 9, 2024 | 663.00 | 667.00 | 657.00 | 664.00 | 654.45 | 255,500 |
| Dec 6, 2024 | 667.00 | 667.00 | 649.00 | 657.00 | 647.55 | 366,400 |
| Dec 5, 2024 | 670.00 | 670.00 | 663.00 | 668.00 | 658.39 | 232,800 |
| Dec 4, 2024 | 690.00 | 693.00 | 664.00 | 669.00 | 659.37 | 378,100 |
| Dec 3, 2024 | 679.00 | 679.00 | 668.00 | 671.00 | 661.35 | 418,500 |
| Dec 2, 2024 | 680.00 | 684.00 | 673.00 | 678.00 | 668.24 | 330,600 |
| Nov 29, 2024 | 667.00 | 681.00 | 665.00 | 675.00 | 665.29 | 496,400 |
| Nov 28, 2024 | 646.00 | 660.00 | 645.00 | 659.00 | 649.52 | 201,500 |
| Nov 27, 2024 | 655.00 | 656.00 | 648.00 | 656.00 | 646.56 | 337,100 |
| Nov 26, 2024 | 664.00 | 665.00 | 653.00 | 660.00 | 650.50 | 237,800 |
| Nov 25, 2024 | 665.00 | 667.00 | 653.00 | 660.00 | 650.50 | 238,100 |
| Nov 22, 2024 | 667.00 | 670.00 | 655.00 | 660.00 | 650.50 | 221,900 |
| Nov 21, 2024 | 660.00 | 664.00 | 654.00 | 660.00 | 650.50 | 244,400 |
| Nov 20, 2024 | 647.00 | 670.00 | 647.00 | 658.00 | 648.53 | 590,100 |
| Nov 19, 2024 | 650.00 | 654.00 | 642.00 | 644.00 | 634.73 | 255,000 |
| Nov 18, 2024 | 647.00 | 653.00 | 646.00 | 651.00 | 641.63 | 253,000 |
| Nov 15, 2024 | 648.00 | 653.00 | 642.00 | 647.00 | 637.69 | 317,100 |
| Nov 14, 2024 | 649.00 | 655.00 | 641.00 | 642.00 | 632.76 | 310,700 |
| Nov 13, 2024 | 645.00 | 654.00 | 642.00 | 644.00 | 634.73 | 340,700 |
| Nov 12, 2024 | 648.00 | 659.00 | 641.00 | 645.00 | 635.72 | 523,700 |
| Nov 11, 2024 | 632.00 | 640.00 | 614.00 | 638.00 | 628.82 | 1,355,900 |
| Nov 8, 2024 | 685.00 | 688.00 | 676.00 | 682.00 | 672.19 | 280,200 |
| Nov 7, 2024 | 670.00 | 682.00 | 670.00 | 678.00 | 668.24 | 251,200 |
| Nov 6, 2024 | 664.00 | 679.00 | 659.00 | 666.00 | 656.42 | 217,100 |
| Nov 5, 2024 | 662.00 | 664.00 | 654.00 | 660.00 | 650.50 | 217,000 |
| Nov 1, 2024 | 666.00 | 672.00 | 659.00 | 662.00 | 652.47 | 205,800 |
| Oct 31, 2024 | 673.00 | 679.00 | 669.00 | 676.00 | 666.27 | 177,200 |
| Oct 30, 2024 | 669.00 | 673.00 | 665.00 | 671.00 | 661.35 | 227,100 |
| Oct 29, 2024 | 663.00 | 671.00 | 662.00 | 669.00 | 659.37 | 113,100 |
| Oct 28, 2024 | 665.00 | 671.00 | 661.00 | 666.00 | 656.42 | 136,100 |
| Oct 25, 2024 | 666.00 | 667.00 | 656.00 | 661.00 | 651.49 | 144,700 |
| Oct 24, 2024 | 660.00 | 668.00 | 656.00 | 667.00 | 657.40 | 190,100 |
| Oct 23, 2024 | 669.00 | 674.00 | 662.00 | 669.00 | 659.37 | 208,000 |
| Oct 22, 2024 | 693.00 | 693.00 | 668.00 | 673.00 | 663.32 | 482,800 |
| Oct 21, 2024 | 686.00 | 698.00 | 685.00 | 691.00 | 681.06 | 186,000 |
| Oct 18, 2024 | 696.00 | 698.00 | 686.00 | 687.00 | 677.12 | 186,900 |
| Oct 17, 2024 | 700.00 | 703.00 | 689.00 | 693.00 | 683.03 | 250,800 |
| Oct 16, 2024 | 684.00 | 702.00 | 679.00 | 696.00 | 685.99 | 422,000 |
| Oct 15, 2024 | 685.00 | 690.00 | 678.00 | 686.00 | 676.13 | 378,300 |
| Oct 11, 2024 | 677.00 | 687.00 | 676.00 | 678.00 | 668.24 | 256,500 |
| Oct 10, 2024 | 671.00 | 675.00 | 666.00 | 670.00 | 660.36 | 183,400 |
| Oct 9, 2024 | 676.00 | 683.00 | 672.00 | 672.00 | 662.33 | 176,300 |
| Oct 8, 2024 | 667.00 | 675.00 | 662.00 | 675.00 | 665.29 | 297,400 |
| Oct 7, 2024 | 685.00 | 685.00 | 676.00 | 677.00 | 667.26 | 178,400 |
| Oct 4, 2024 | 672.00 | 678.00 | 672.00 | 675.00 | 665.29 | 146,600 |
| Oct 3, 2024 | 675.00 | 678.00 | 668.00 | 672.00 | 662.33 | 179,400 |
| Oct 2, 2024 | 670.00 | 678.00 | 665.00 | 669.00 | 659.37 | 204,700 |
| Oct 1, 2024 | 679.00 | 683.00 | 676.00 | 680.00 | 670.22 | 166,100 |
| Sep 30, 2024 | 674.00 | 682.00 | 670.00 | 678.00 | 668.24 | 266,700 |
| Sep 27, 2024 | 695.00 | 695.00 | 681.00 | 684.00 | 674.16 | 532,600 |
| Sep 26, 2024 | 691.00 | 694.00 | 681.00 | 692.00 | 682.04 | 424,300 |
| Sep 25, 2024 | 676.00 | 692.00 | 675.00 | 683.00 | 673.17 | 409,600 |
| Sep 24, 2024 | 679.00 | 680.00 | 670.00 | 676.00 | 666.27 | 309,300 |
| Sep 20, 2024 | 686.00 | 690.00 | 669.00 | 669.00 | 659.37 | 308,500 |
| Sep 19, 2024 | 672.00 | 686.00 | 672.00 | 681.00 | 671.20 | 444,300 |
| Sep 18, 2024 | 666.00 | 669.00 | 658.00 | 666.00 | 656.42 | 360,200 |
| Sep 17, 2024 | 666.00 | 669.00 | 648.00 | 659.00 | 649.52 | 342,200 |
| Sep 13, 2024 | 653.00 | 668.00 | 648.00 | 656.00 | 646.56 | 403,200 |
| Sep 12, 2024 | 649.00 | 663.00 | 643.00 | 659.00 | 649.52 | 352,600 |
| Sep 11, 2024 | 640.00 | 644.00 | 626.00 | 641.00 | 631.78 | 479,300 |
| Sep 10, 2024 | 645.00 | 654.00 | 643.00 | 649.00 | 639.66 | 317,700 |
| Sep 9, 2024 | 623.00 | 635.00 | 620.00 | 632.00 | 622.91 | 409,800 |
| Sep 6, 2024 | 651.00 | 655.00 | 641.00 | 649.00 | 639.66 | 425,300 |
| Sep 5, 2024 | 661.00 | 671.00 | 650.00 | 651.00 | 641.63 | 472,700 |
| Sep 4, 2024 | 666.00 | 676.00 | 658.00 | 670.00 | 660.36 | 300,200 |
| Sep 3, 2024 | 659.00 | 678.00 | 659.00 | 676.00 | 666.27 | 241,400 |
| Sep 2, 2024 | 660.00 | 664.00 | 652.00 | 660.00 | 650.50 | 193,800 |
| Aug 30, 2024 | 653.00 | 661.00 | 653.00 | 658.00 | 648.53 | 149,600 |
| Aug 29, 2024 | 658.00 | 664.00 | 652.00 | 653.00 | 643.60 | 225,900 |
| Aug 28, 2024 | 645.00 | 658.00 | 643.00 | 658.00 | 648.53 | 194,300 |
| Aug 27, 2024 | 642.00 | 654.00 | 642.00 | 651.00 | 641.63 | 221,400 |
| Aug 26, 2024 | 636.00 | 643.00 | 631.00 | 640.00 | 630.79 | 265,300 |
| Aug 23, 2024 | 629.00 | 637.00 | 623.00 | 634.00 | 624.88 | 407,600 |
| Aug 22, 2024 | 627.00 | 631.00 | 619.00 | 629.00 | 619.95 | 451,600 |
| Aug 21, 2024 | 615.00 | 622.00 | 614.00 | 622.00 | 613.05 | 155,400 |
| Aug 20, 2024 | 622.00 | 630.00 | 616.00 | 622.00 | 613.05 | 211,700 |
| Aug 19, 2024 | 620.00 | 624.00 | 609.00 | 613.00 | 604.18 | 374,000 |
| Aug 16, 2024 | 634.00 | 635.00 | 623.00 | 627.00 | 617.98 | 261,300 |
| Aug 15, 2024 | 605.00 | 622.00 | 603.00 | 619.00 | 610.09 | 377,300 |
| Aug 14, 2024 | 592.00 | 609.00 | 588.00 | 600.00 | 591.37 | 322,100 |
| Aug 13, 2024 | 588.00 | 594.00 | 583.00 | 592.00 | 583.48 | 347,200 |
| Aug 9, 2024 | 601.00 | 607.00 | 578.00 | 588.00 | 579.54 | 448,700 |
| Aug 8, 2024 | 616.00 | 617.00 | 591.00 | 598.00 | 589.40 | 1,045,300 |
| Aug 7, 2024 | 557.00 | 589.00 | 552.00 | 576.00 | 567.71 | 628,000 |
| Aug 6, 2024 | 554.00 | 567.00 | 542.00 | 555.00 | 547.01 | 639,600 |
| Aug 5, 2024 | 543.00 | 547.00 | 494.00 | 504.00 | 496.75 | 1,156,700 |
| Aug 2, 2024 | 609.00 | 609.00 | 582.00 | 583.00 | 574.61 | 660,400 |
| Aug 1, 2024 | 650.00 | 655.00 | 633.00 | 637.00 | 627.83 | 358,100 |
| Jul 31, 2024 | 639.00 | 658.00 | 639.00 | 657.00 | 647.55 | 272,400 |
| Jul 30, 2024 | 655.00 | 655.00 | 645.00 | 649.00 | 639.66 | 287,300 |
| Jul 29, 2024 | 650.00 | 667.00 | 649.00 | 665.00 | 655.43 | 369,700 |
| Jul 26, 2024 | 643.00 | 659.00 | 633.00 | 633.00 | 623.89 | 563,400 |
| Jul 25, 2024 | 650.00 | 650.00 | 633.00 | 637.00 | 627.83 | 396,800 |
| Jul 24, 2024 | 661.00 | 665.00 | 655.00 | 655.00 | 645.58 | 318,300 |
| Jul 23, 2024 | 665.00 | 673.00 | 660.00 | 665.00 | 655.43 | 160,500 |
| Jul 22, 2024 | 675.00 | 676.00 | 662.00 | 666.00 | 656.42 | 336,100 |
| Jul 19, 2024 | 673.00 | 683.00 | 669.00 | 675.00 | 665.29 | 276,600 |
| Jul 18, 2024 | 677.00 | 688.00 | 674.00 | 678.00 | 668.24 | 306,700 |
| Jul 17, 2024 | 690.00 | 693.00 | 678.00 | 683.00 | 673.17 | 180,600 |
| Jul 16, 2024 | 698.00 | 698.00 | 686.00 | 688.00 | 678.10 | 310,600 |
| Jul 12, 2024 | 677.00 | 696.00 | 677.00 | 691.00 | 681.06 | 335,700 |
| Jul 11, 2024 | 687.00 | 690.00 | 679.00 | 684.00 | 674.16 | 258,100 |
| Jul 10, 2024 | 676.00 | 685.00 | 674.00 | 677.00 | 667.26 | 213,300 |
| Jul 9, 2024 | 668.00 | 681.00 | 664.00 | 677.00 | 667.26 | 330,800 |
| Jul 8, 2024 | 683.00 | 683.00 | 668.00 | 669.00 | 659.37 | 235,800 |
| Jul 5, 2024 | 679.00 | 686.00 | 675.00 | 680.00 | 670.22 | 377,600 |
| Jul 4, 2024 | 691.00 | 691.00 | 681.00 | 683.00 | 673.17 | 345,900 |
| Jul 3, 2024 | 701.00 | 707.00 | 694.00 | 695.00 | 685.00 | 328,000 |
| Jul 2, 2024 | 683.00 | 720.00 | 682.00 | 695.00 | 685.00 | 790,400 |
| Jul 1, 2024 | 679.00 | 699.00 | 678.00 | 683.00 | 673.17 | 365,900 |
| Jun 28, 2024 | 685.00 | 686.00 | 673.00 | 673.00 | 663.32 | 230,600 |
| Jun 27, 2024 | 680.00 | 687.00 | 676.00 | 684.00 | 674.16 | 266,000 |
| Jun 26, 2024 | 680.00 | 691.00 | 674.00 | 682.00 | 672.19 | 468,900 |
| Jun 25, 2024 | 672.00 | 682.00 | 670.00 | 675.00 | 665.29 | 353,900 |
| Jun 24, 2024 | 661.00 | 671.00 | 655.00 | 665.00 | 655.43 | 510,800 |
| Jun 21, 2024 | 647.00 | 661.00 | 645.00 | 645.00 | 635.72 | 330,500 |
| Jun 20, 2024 | 640.00 | 650.00 | 637.00 | 647.00 | 637.69 | 316,100 |
| Jun 19, 2024 | 650.00 | 656.00 | 641.00 | 643.00 | 633.75 | 205,600 |
| Jun 18, 2024 | 640.00 | 653.00 | 635.00 | 646.00 | 636.71 | 416,800 |
| Jun 17, 2024 | 636.00 | 640.00 | 623.00 | 640.00 | 630.79 | 460,300 |
| Jun 14, 2024 | 620.00 | 645.00 | 619.00 | 641.00 | 631.78 | 642,000 |
| Jun 13, 2024 | 642.00 | 642.00 | 619.00 | 620.00 | 611.08 | 480,400 |
| Jun 12, 2024 | 641.00 | 651.00 | 635.00 | 642.00 | 632.76 | 388,900 |
| Jun 11, 2024 | 647.00 | 654.00 | 636.00 | 641.00 | 631.78 | 456,600 |
| Jun 10, 2024 | 659.00 | 660.00 | 642.00 | 645.00 | 635.72 | 521,600 |
| Jun 7, 2024 | 657.00 | 667.00 | 651.00 | 660.00 | 650.50 | 694,000 |
| Jun 6, 2024 | 649.00 | 658.00 | 644.00 | 658.00 | 648.53 | 791,000 |
| Jun 5, 2024 | 630.00 | 649.00 | 627.00 | 640.00 | 630.79 | 778,200 |
| Jun 4, 2024 | 622.00 | 639.00 | 614.00 | 634.00 | 624.88 | 993,000 |
| Jun 3, 2024 | 625.00 | 626.00 | 614.00 | 616.00 | 607.14 | 602,400 |
| May 31, 2024 | 609.00 | 621.00 | 607.00 | 615.00 | 606.15 | 3,534,300 |
| May 30, 2024 | 586.00 | 613.00 | 583.00 | 610.00 | 601.22 | 1,101,400 |
| May 29, 2024 | 590.00 | 607.00 | 588.00 | 595.00 | 586.44 | 803,000 |
| May 28, 2024 | 589.00 | 609.00 | 587.00 | 595.00 | 586.44 | 831,700 |
| May 27, 2024 | 608.00 | 609.00 | 588.00 | 591.00 | 582.50 | 2,525,500 |
| May 24, 2024 | 593.00 | 598.00 | 577.00 | 588.00 | 579.54 | 781,200 |
| May 23, 2024 | 578.00 | 597.00 | 575.00 | 597.00 | 588.41 | 946,100 |
| May 22, 2024 | 568.00 | 574.00 | 563.00 | 571.00 | 562.78 | 549,300 |
| May 21, 2024 | 580.00 | 581.00 | 564.00 | 564.00 | 555.88 | 380,600 |
| May 20, 2024 | 574.00 | 578.00 | 566.00 | 577.00 | 568.70 | 475,200 |
| May 17, 2024 | 584.00 | 584.00 | 566.00 | 580.00 | 571.65 | 570,500 |
| May 16, 2024 | 595.00 | 608.00 | 582.00 | 589.00 | 580.53 | 477,300 |
| May 15, 2024 | 610.00 | 614.00 | 583.00 | 585.00 | 576.58 | 1,021,500 |
| May 14, 2024 | 575.00 | 586.00 | 570.00 | 585.00 | 576.58 | 442,900 |
| May 13, 2024 | 572.00 | 577.00 | 555.00 | 567.00 | 558.84 | 894,700 |
| May 10, 2024 | 580.00 | 602.00 | 580.00 | 592.00 | 583.48 | 1,160,100 |
| May 9, 2024 | 601.00 | 627.00 | 599.00 | 616.00 | 607.14 | 593,400 |
| May 8, 2024 | 584.00 | 603.00 | 580.00 | 594.00 | 585.45 | 442,600 |
| May 7, 2024 | 580.00 | 590.00 | 580.00 | 587.00 | 578.55 | 390,300 |
| May 2, 2024 | 578.00 | 580.00 | 569.00 | 576.00 | 567.71 | 196,200 |
| May 1, 2024 | 588.00 | 588.00 | 572.00 | 576.00 | 567.71 | 173,000 |
| Apr 30, 2024 | 585.00 | 597.00 | 581.00 | 595.00 | 586.44 | 385,700 |
| Apr 26, 2024 | 575.00 | 584.00 | 564.00 | 582.00 | 573.63 | 318,900 |
| Apr 25, 2024 | 578.00 | 587.00 | 568.00 | 575.00 | 566.73 | 289,400 |
| Apr 24, 2024 | 569.00 | 577.00 | 567.00 | 573.00 | 564.76 | 246,400 |
| Apr 23, 2024 | 567.00 | 572.00 | 562.00 | 564.00 | 555.88 | 151,600 |
| Apr 22, 2024 | 557.00 | 565.00 | 553.00 | 563.00 | 554.90 | 298,200 |
| Apr 19, 2024 | 555.00 | 557.00 | 545.00 | 547.00 | 539.13 | 358,800 |
| Apr 18, 2024 | 555.00 | 563.00 | 553.00 | 555.00 | 547.01 | 233,300 |
| Apr 17, 2024 | 573.00 | 574.00 | 554.00 | 559.00 | 550.96 | 363,000 |
| Apr 16, 2024 | 570.00 | 576.00 | 566.00 | 570.00 | 561.80 | 325,500 |
| Apr 15, 2024 | 572.00 | 580.00 | 565.00 | 576.00 | 567.71 | 250,800 |
| Apr 12, 2024 | 582.00 | 590.00 | 573.00 | 576.00 | 567.71 | 259,100 |
| Apr 11, 2024 | 574.00 | 584.00 | 574.00 | 580.00 | 571.65 | 204,700 |
| Apr 10, 2024 | 577.00 | 580.00 | 573.00 | 575.00 | 566.73 | 204,300 |