Unlock stock picks and a broker-level newsfeed that powers Wall Street.
569.00
-27.00
(-4.53%)
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 7, 2025 | 560.00 | 577.00 | 552.00 | 569.00 | 569.00 | 142,900 |
| Apr 4, 2025 | 599.00 | 599.00 | 589.00 | 596.00 | 596.00 | 97,500 |
| Apr 3, 2025 | 602.00 | 612.00 | 599.00 | 612.00 | 612.00 | 94,700 |
| Apr 2, 2025 | 620.00 | 620.00 | 609.00 | 609.00 | 609.00 | 47,800 |
| Apr 1, 2025 | 616.00 | 625.00 | 616.00 | 617.00 | 617.00 | 49,400 |
| Mar 31, 2025 | 616.00 | 624.00 | 610.00 | 613.00 | 613.00 | 83,900 |
| Mar 28, 2025 | 11.00 Dividend | |||||
| Mar 28, 2025 | 620.00 | 627.00 | 617.00 | 626.00 | 626.00 | 136,200 |
| Mar 27, 2025 | 634.00 | 636.00 | 628.00 | 632.00 | 621.00 | 181,500 |
| Mar 26, 2025 | 630.00 | 636.00 | 626.00 | 636.00 | 624.93 | 96,600 |
| Mar 25, 2025 | 627.00 | 633.00 | 624.00 | 631.00 | 620.02 | 81,600 |
| Mar 24, 2025 | 624.00 | 626.00 | 618.00 | 625.00 | 614.12 | 98,700 |
| Mar 21, 2025 | 620.00 | 623.00 | 619.00 | 622.00 | 611.17 | 83,600 |
| Mar 19, 2025 | 621.00 | 623.00 | 618.00 | 623.00 | 612.16 | 56,400 |
| Mar 18, 2025 | 620.00 | 622.00 | 618.00 | 620.00 | 609.21 | 72,000 |
| Mar 17, 2025 | 619.00 | 619.00 | 616.00 | 619.00 | 608.23 | 63,600 |
| Mar 14, 2025 | 610.00 | 616.00 | 608.00 | 614.00 | 603.31 | 69,300 |
| Mar 13, 2025 | 610.00 | 613.00 | 608.00 | 613.00 | 602.33 | 53,600 |
| Mar 12, 2025 | 610.00 | 612.00 | 607.00 | 610.00 | 599.38 | 46,500 |
| Mar 11, 2025 | 612.00 | 612.00 | 603.00 | 608.00 | 597.42 | 83,500 |
| Mar 10, 2025 | 616.00 | 617.00 | 612.00 | 617.00 | 606.26 | 49,600 |
| Mar 7, 2025 | 618.00 | 621.00 | 611.00 | 615.00 | 604.30 | 56,600 |
| Mar 6, 2025 | 615.00 | 621.00 | 615.00 | 621.00 | 610.19 | 63,600 |
| Mar 5, 2025 | 610.00 | 614.00 | 610.00 | 613.00 | 602.33 | 46,800 |
| Mar 4, 2025 | 614.00 | 618.00 | 609.00 | 611.00 | 600.37 | 55,900 |
| Mar 3, 2025 | 616.00 | 621.00 | 612.00 | 615.00 | 604.30 | 78,500 |
| Feb 28, 2025 | 605.00 | 617.00 | 604.00 | 610.00 | 599.38 | 171,400 |
| Feb 27, 2025 | 597.00 | 607.00 | 596.00 | 606.00 | 595.45 | 126,500 |
| Feb 26, 2025 | 593.00 | 597.00 | 589.00 | 597.00 | 586.61 | 73,800 |
| Feb 25, 2025 | 593.00 | 594.00 | 590.00 | 592.00 | 581.70 | 46,500 |
| Feb 21, 2025 | 597.00 | 597.00 | 591.00 | 592.00 | 581.70 | 22,600 |
| Feb 20, 2025 | 595.00 | 597.00 | 594.00 | 597.00 | 586.61 | 33,600 |
| Feb 19, 2025 | 596.00 | 596.00 | 592.00 | 595.00 | 584.64 | 16,500 |
| Feb 18, 2025 | 597.00 | 597.00 | 592.00 | 593.00 | 582.68 | 29,500 |
| Feb 17, 2025 | 597.00 | 599.00 | 595.00 | 596.00 | 585.63 | 37,100 |
| Feb 14, 2025 | 596.00 | 597.00 | 595.00 | 597.00 | 586.61 | 39,800 |
| Feb 13, 2025 | 598.00 | 599.00 | 593.00 | 593.00 | 582.68 | 91,700 |
| Feb 12, 2025 | 597.00 | 600.00 | 594.00 | 596.00 | 585.63 | 39,000 |
| Feb 10, 2025 | 594.00 | 596.00 | 593.00 | 593.00 | 582.68 | 34,900 |
| Feb 7, 2025 | 593.00 | 595.00 | 592.00 | 593.00 | 582.68 | 29,300 |
| Feb 6, 2025 | 597.00 | 598.00 | 592.00 | 592.00 | 581.70 | 41,600 |
| Feb 5, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 582.68 | 47,900 |
| Feb 4, 2025 | 598.00 | 598.00 | 591.00 | 591.00 | 580.71 | 41,600 |
| Feb 3, 2025 | 591.00 | 595.00 | 586.00 | 589.00 | 578.75 | 80,000 |
| Jan 31, 2025 | 600.00 | 602.00 | 589.00 | 595.00 | 584.64 | 175,400 |
| Jan 30, 2025 | 590.00 | 619.00 | 588.00 | 603.00 | 592.50 | 371,500 |
| Jan 29, 2025 | 584.00 | 590.00 | 582.00 | 589.00 | 578.75 | 66,500 |
| Jan 28, 2025 | 576.00 | 585.00 | 576.00 | 584.00 | 573.84 | 67,800 |
| Jan 27, 2025 | 580.00 | 580.00 | 576.00 | 580.00 | 569.91 | 59,500 |
| Jan 24, 2025 | 574.00 | 578.00 | 574.00 | 574.00 | 564.01 | 49,600 |
| Jan 23, 2025 | 574.00 | 576.00 | 572.00 | 575.00 | 564.99 | 28,200 |
| Jan 22, 2025 | 574.00 | 575.00 | 572.00 | 574.00 | 564.01 | 22,400 |
| Jan 21, 2025 | 574.00 | 574.00 | 570.00 | 572.00 | 562.04 | 17,600 |
| Jan 20, 2025 | 570.00 | 572.00 | 569.00 | 571.00 | 561.06 | 21,200 |
| Jan 17, 2025 | 570.00 | 573.00 | 568.00 | 570.00 | 560.08 | 28,400 |
| Jan 16, 2025 | 571.00 | 574.00 | 570.00 | 570.00 | 560.08 | 38,600 |
| Jan 15, 2025 | 572.00 | 574.00 | 571.00 | 571.00 | 561.06 | 27,500 |
| Jan 14, 2025 | 578.00 | 578.00 | 572.00 | 573.00 | 563.03 | 38,500 |
| Jan 10, 2025 | 576.00 | 577.00 | 572.00 | 576.00 | 565.97 | 54,600 |
| Jan 9, 2025 | 574.00 | 577.00 | 572.00 | 574.00 | 564.01 | 33,500 |
| Jan 8, 2025 | 575.00 | 576.00 | 573.00 | 573.00 | 563.03 | 38,600 |
| Jan 7, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 564.99 | 40,000 |
| Jan 6, 2025 | 578.00 | 579.00 | 576.00 | 576.00 | 565.97 | 57,500 |
| Dec 30, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 565.97 | 39,300 |
| Dec 27, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 564.99 | 40,900 |
| Dec 26, 2024 | 571.00 | 573.00 | 569.00 | 573.00 | 563.03 | 60,700 |
| Dec 25, 2024 | 568.00 | 571.00 | 567.00 | 571.00 | 561.06 | 35,400 |
| Dec 24, 2024 | 570.00 | 570.00 | 568.00 | 570.00 | 560.08 | 18,300 |
| Dec 23, 2024 | 571.00 | 571.00 | 567.00 | 570.00 | 560.08 | 32,200 |
| Dec 20, 2024 | 570.00 | 572.00 | 568.00 | 571.00 | 561.06 | 44,300 |
| Dec 19, 2024 | 566.00 | 570.00 | 565.00 | 570.00 | 560.08 | 43,900 |
| Dec 18, 2024 | 568.00 | 569.00 | 567.00 | 569.00 | 559.10 | 16,900 |
| Dec 17, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 558.11 | 52,800 |
| Dec 16, 2024 | 571.00 | 573.00 | 570.00 | 570.00 | 560.08 | 19,600 |
| Dec 13, 2024 | 571.00 | 573.00 | 571.00 | 571.00 | 561.06 | 38,800 |
| Dec 12, 2024 | 576.00 | 576.00 | 573.00 | 574.00 | 564.01 | 33,100 |
| Dec 11, 2024 | 573.00 | 575.00 | 571.00 | 571.00 | 561.06 | 43,700 |
| Dec 10, 2024 | 578.00 | 578.00 | 573.00 | 573.00 | 563.03 | 31,500 |
| Dec 9, 2024 | 579.00 | 579.00 | 575.00 | 575.00 | 564.99 | 25,800 |
| Dec 6, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 565.97 | 26,100 |
| Dec 5, 2024 | 573.00 | 576.00 | 573.00 | 574.00 | 564.01 | 25,500 |
| Dec 4, 2024 | 579.00 | 579.00 | 572.00 | 572.00 | 562.04 | 67,000 |
| Dec 3, 2024 | 580.00 | 583.00 | 579.00 | 581.00 | 570.89 | 29,400 |
| Dec 2, 2024 | 580.00 | 581.00 | 578.00 | 579.00 | 568.92 | 24,600 |
| Nov 29, 2024 | 580.00 | 582.00 | 579.00 | 579.00 | 568.92 | 32,300 |
| Nov 28, 2024 | 580.00 | 582.00 | 579.00 | 580.00 | 569.91 | 23,400 |
| Nov 27, 2024 | 584.00 | 584.00 | 579.00 | 580.00 | 569.91 | 39,400 |
| Nov 26, 2024 | 581.00 | 585.00 | 581.00 | 585.00 | 574.82 | 44,400 |
| Nov 25, 2024 | 582.00 | 584.00 | 580.00 | 580.00 | 569.91 | 30,100 |
| Nov 22, 2024 | 583.00 | 583.00 | 580.00 | 581.00 | 570.89 | 18,700 |
| Nov 21, 2024 | 578.00 | 583.00 | 578.00 | 580.00 | 569.91 | 29,200 |
| Nov 20, 2024 | 577.00 | 583.00 | 577.00 | 578.00 | 567.94 | 41,800 |
| Nov 19, 2024 | 585.00 | 586.00 | 577.00 | 577.00 | 566.96 | 84,900 |
| Nov 18, 2024 | 579.00 | 585.00 | 579.00 | 585.00 | 574.82 | 44,600 |
| Nov 15, 2024 | 582.00 | 585.00 | 579.00 | 579.00 | 568.92 | 45,800 |
| Nov 14, 2024 | 582.00 | 586.00 | 581.00 | 582.00 | 571.87 | 27,800 |
| Nov 13, 2024 | 582.00 | 587.00 | 582.00 | 583.00 | 572.85 | 44,200 |
| Nov 12, 2024 | 580.00 | 586.00 | 579.00 | 581.00 | 570.89 | 31,700 |
| Nov 11, 2024 | 579.00 | 584.00 | 578.00 | 581.00 | 570.89 | 36,400 |
| Nov 8, 2024 | 584.00 | 585.00 | 579.00 | 579.00 | 568.92 | 30,700 |
| Nov 7, 2024 | 584.00 | 586.00 | 582.00 | 585.00 | 574.82 | 43,500 |
| Nov 6, 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 570.89 | 40,900 |
| Nov 5, 2024 | 582.00 | 584.00 | 580.00 | 581.00 | 570.89 | 34,300 |
| Nov 1, 2024 | 582.00 | 590.00 | 575.00 | 581.00 | 570.89 | 81,500 |
| Oct 31, 2024 | 580.00 | 583.00 | 576.00 | 582.00 | 571.87 | 57,000 |
| Oct 30, 2024 | 572.00 | 579.00 | 571.00 | 579.00 | 568.92 | 168,900 |
| Oct 29, 2024 | 572.00 | 577.00 | 572.00 | 576.00 | 565.97 | 27,200 |
| Oct 28, 2024 | 568.00 | 575.00 | 568.00 | 574.00 | 564.01 | 25,200 |
| Oct 25, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 558.11 | 36,100 |
| Oct 24, 2024 | 565.00 | 580.00 | 562.00 | 577.00 | 566.96 | 114,500 |
| Oct 23, 2024 | 569.00 | 570.00 | 566.00 | 566.00 | 556.15 | 36,000 |
| Oct 22, 2024 | 575.00 | 575.00 | 570.00 | 571.00 | 561.06 | 44,700 |
| Oct 21, 2024 | 580.00 | 580.00 | 575.00 | 576.00 | 565.97 | 29,700 |
| Oct 18, 2024 | 578.00 | 581.00 | 577.00 | 577.00 | 566.96 | 18,600 |
| Oct 17, 2024 | 581.00 | 583.00 | 579.00 | 580.00 | 569.91 | 34,300 |
| Oct 16, 2024 | 578.00 | 583.00 | 577.00 | 577.00 | 566.96 | 27,900 |
| Oct 15, 2024 | 581.00 | 582.00 | 578.00 | 582.00 | 571.87 | 30,800 |
| Oct 11, 2024 | 582.00 | 582.00 | 580.00 | 581.00 | 570.89 | 25,300 |
| Oct 10, 2024 | 583.00 | 583.00 | 576.00 | 580.00 | 569.91 | 25,400 |
| Oct 9, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 572.85 | 16,800 |
| Oct 8, 2024 | 586.00 | 587.00 | 582.00 | 583.00 | 572.85 | 17,300 |
| Oct 7, 2024 | 590.00 | 592.00 | 588.00 | 590.00 | 579.73 | 50,700 |
| Oct 4, 2024 | 587.00 | 588.00 | 584.00 | 585.00 | 574.82 | 39,100 |
| Oct 3, 2024 | 585.00 | 587.00 | 582.00 | 582.00 | 571.87 | 44,200 |
| Oct 2, 2024 | 575.00 | 581.00 | 574.00 | 580.00 | 569.91 | 46,900 |
| Oct 1, 2024 | 575.00 | 579.00 | 574.00 | 579.00 | 568.92 | 28,500 |
| Sep 30, 2024 | 575.00 | 576.00 | 568.00 | 572.00 | 562.04 | 68,000 |
| Sep 27, 2024 | 9.00 Dividend | |||||
| Sep 27, 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 570.89 | 174,900 |
| Sep 26, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 564.01 | 270,200 |
| Sep 25, 2024 | 577.00 | 580.00 | 575.00 | 577.00 | 558.20 | 139,000 |
| Sep 24, 2024 | 582.00 | 583.00 | 578.00 | 579.00 | 560.14 | 153,100 |
| Sep 20, 2024 | 583.00 | 586.00 | 563.00 | 579.00 | 560.14 | 166,600 |
| Sep 19, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 564.01 | 106,300 |
| Sep 18, 2024 | 579.00 | 580.00 | 575.00 | 579.00 | 560.14 | 56,100 |
| Sep 17, 2024 | 573.00 | 579.00 | 573.00 | 579.00 | 560.14 | 74,000 |
| Sep 13, 2024 | 570.00 | 572.00 | 568.00 | 569.00 | 550.47 | 61,100 |
| Sep 12, 2024 | 574.00 | 576.00 | 568.00 | 572.00 | 553.37 | 59,200 |
| Sep 11, 2024 | 575.00 | 578.00 | 564.00 | 565.00 | 546.60 | 81,000 |
| Sep 10, 2024 | 579.00 | 580.00 | 575.00 | 577.00 | 558.20 | 44,200 |
| Sep 9, 2024 | 571.00 | 578.00 | 570.00 | 578.00 | 559.17 | 74,400 |
| Sep 6, 2024 | 579.00 | 579.00 | 572.00 | 574.00 | 555.30 | 57,800 |
| Sep 5, 2024 | 576.00 | 582.00 | 574.00 | 577.00 | 558.20 | 64,500 |
| Sep 4, 2024 | 582.00 | 583.00 | 576.00 | 577.00 | 558.20 | 102,300 |
| Sep 3, 2024 | 585.00 | 587.00 | 583.00 | 587.00 | 567.88 | 47,300 |
| Sep 2, 2024 | 587.00 | 587.00 | 581.00 | 586.00 | 566.91 | 42,300 |
| Aug 30, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 564.01 | 39,000 |
| Aug 29, 2024 | 588.00 | 588.00 | 581.00 | 582.00 | 563.04 | 45,300 |
| Aug 28, 2024 | 587.00 | 588.00 | 584.00 | 588.00 | 568.85 | 24,300 |
| Aug 27, 2024 | 590.00 | 591.00 | 580.00 | 588.00 | 568.85 | 61,400 |
| Aug 26, 2024 | 584.00 | 587.00 | 581.00 | 587.00 | 567.88 | 45,600 |
| Aug 23, 2024 | 580.00 | 583.00 | 580.00 | 583.00 | 564.01 | 29,500 |
| Aug 22, 2024 | 577.00 | 579.00 | 576.00 | 579.00 | 560.14 | 20,100 |
| Aug 21, 2024 | 575.00 | 576.00 | 572.00 | 575.00 | 556.27 | 37,100 |
| Aug 20, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 556.27 | 26,900 |
| Aug 19, 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 551.43 | 44,000 |
| Aug 16, 2024 | 574.00 | 576.00 | 571.00 | 576.00 | 557.24 | 37,900 |
| Aug 15, 2024 | 574.00 | 574.00 | 567.00 | 569.00 | 550.47 | 40,700 |
| Aug 14, 2024 | 571.00 | 573.00 | 567.00 | 571.00 | 552.40 | 34,600 |
| Aug 13, 2024 | 567.00 | 570.00 | 564.00 | 569.00 | 550.47 | 25,800 |
| Aug 9, 2024 | 570.00 | 572.00 | 556.00 | 562.00 | 543.69 | 47,700 |
| Aug 8, 2024 | 562.00 | 568.00 | 551.00 | 560.00 | 541.76 | 68,200 |
| Aug 7, 2024 | 557.00 | 578.00 | 552.00 | 566.00 | 547.56 | 76,800 |
| Aug 6, 2024 | 550.00 | 568.00 | 550.00 | 557.00 | 538.86 | 93,300 |
| Aug 5, 2024 | 555.00 | 556.00 | 517.00 | 530.00 | 512.74 | 183,800 |
| Aug 2, 2024 | 582.00 | 582.00 | 565.00 | 565.00 | 546.60 | 139,700 |
| Aug 1, 2024 | 601.00 | 601.00 | 585.00 | 586.00 | 566.91 | 101,000 |
| Jul 31, 2024 | 596.00 | 602.00 | 593.00 | 602.00 | 582.39 | 51,000 |
| Jul 30, 2024 | 597.00 | 598.00 | 594.00 | 596.00 | 576.59 | 43,600 |
| Jul 29, 2024 | 597.00 | 599.00 | 594.00 | 598.00 | 578.52 | 71,200 |
| Jul 26, 2024 | 597.00 | 597.00 | 590.00 | 591.00 | 571.75 | 128,000 |
| Jul 25, 2024 | 600.00 | 604.00 | 596.00 | 598.00 | 578.52 | 105,700 |
| Jul 24, 2024 | 604.00 | 604.00 | 597.00 | 599.00 | 579.49 | 63,800 |
| Jul 23, 2024 | 603.00 | 604.00 | 600.00 | 601.00 | 581.42 | 33,400 |
| Jul 22, 2024 | 608.00 | 608.00 | 599.00 | 600.00 | 580.46 | 61,900 |
| Jul 19, 2024 | 608.00 | 609.00 | 603.00 | 606.00 | 586.26 | 48,500 |
| Jul 18, 2024 | 606.00 | 610.00 | 605.00 | 607.00 | 587.23 | 45,300 |
| Jul 17, 2024 | 607.00 | 607.00 | 604.00 | 607.00 | 587.23 | 38,600 |
| Jul 16, 2024 | 609.00 | 609.00 | 603.00 | 603.00 | 583.36 | 28,300 |
| Jul 12, 2024 | 603.00 | 608.00 | 602.00 | 607.00 | 587.23 | 73,600 |
| Jul 11, 2024 | 603.00 | 604.00 | 600.00 | 603.00 | 583.36 | 35,700 |
| Jul 10, 2024 | 601.00 | 601.00 | 597.00 | 598.00 | 578.52 | 47,300 |
| Jul 9, 2024 | 598.00 | 601.00 | 596.00 | 598.00 | 578.52 | 35,300 |
| Jul 8, 2024 | 600.00 | 600.00 | 597.00 | 597.00 | 577.55 | 76,900 |
| Jul 5, 2024 | 608.00 | 608.00 | 601.00 | 602.00 | 582.39 | 57,700 |
| Jul 4, 2024 | 607.00 | 608.00 | 604.00 | 607.00 | 587.23 | 48,700 |
| Jul 3, 2024 | 603.00 | 607.00 | 603.00 | 607.00 | 587.23 | 52,500 |
| Jul 2, 2024 | 604.00 | 607.00 | 602.00 | 605.00 | 585.29 | 47,300 |
| Jul 1, 2024 | 605.00 | 607.00 | 602.00 | 604.00 | 584.33 | 45,500 |
| Jun 28, 2024 | 606.00 | 606.00 | 601.00 | 604.00 | 584.33 | 52,000 |
| Jun 27, 2024 | 604.00 | 605.00 | 601.00 | 604.00 | 584.33 | 54,000 |
| Jun 26, 2024 | 605.00 | 605.00 | 602.00 | 605.00 | 585.29 | 40,900 |
| Jun 25, 2024 | 604.00 | 605.00 | 600.00 | 603.00 | 583.36 | 62,400 |
| Jun 24, 2024 | 602.00 | 604.00 | 600.00 | 602.00 | 582.39 | 47,300 |
| Jun 21, 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 580.46 | 40,100 |
| Jun 20, 2024 | 603.00 | 606.00 | 600.00 | 605.00 | 585.29 | 62,000 |
| Jun 19, 2024 | 600.00 | 603.00 | 598.00 | 603.00 | 583.36 | 38,300 |
| Jun 18, 2024 | 599.00 | 600.00 | 597.00 | 598.00 | 578.52 | 24,700 |
| Jun 17, 2024 | 598.00 | 598.00 | 593.00 | 596.00 | 576.59 | 43,200 |
| Jun 14, 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 578.52 | 53,100 |
| Jun 13, 2024 | 594.00 | 595.00 | 591.00 | 593.00 | 573.68 | 45,900 |
| Jun 12, 2024 | 596.00 | 597.00 | 593.00 | 594.00 | 574.65 | 34,500 |
| Jun 11, 2024 | 599.00 | 599.00 | 596.00 | 596.00 | 576.59 | 28,300 |
| Jun 10, 2024 | 602.00 | 602.00 | 598.00 | 599.00 | 579.49 | 41,700 |
| Jun 7, 2024 | 597.00 | 600.00 | 595.00 | 599.00 | 579.49 | 16,300 |
| Jun 6, 2024 | 600.00 | 600.00 | 595.00 | 598.00 | 578.52 | 28,800 |
| Jun 5, 2024 | 602.00 | 602.00 | 597.00 | 597.00 | 577.55 | 30,300 |
| Jun 4, 2024 | 601.00 | 607.00 | 600.00 | 603.00 | 583.36 | 44,800 |
| Jun 3, 2024 | 603.00 | 605.00 | 600.00 | 600.00 | 580.46 | 35,500 |
| May 31, 2024 | 600.00 | 604.00 | 599.00 | 602.00 | 582.39 | 51,500 |
| May 30, 2024 | 597.00 | 599.00 | 593.00 | 599.00 | 579.49 | 37,100 |
| May 29, 2024 | 601.00 | 602.00 | 596.00 | 596.00 | 576.59 | 28,000 |
| May 28, 2024 | 597.00 | 602.00 | 596.00 | 601.00 | 581.42 | 37,400 |
| May 27, 2024 | 600.00 | 600.00 | 594.00 | 597.00 | 577.55 | 20,700 |
| May 24, 2024 | 595.00 | 598.00 | 592.00 | 597.00 | 577.55 | 24,500 |
| May 23, 2024 | 600.00 | 601.00 | 597.00 | 599.00 | 579.49 | 32,200 |
| May 22, 2024 | 602.00 | 602.00 | 598.00 | 601.00 | 581.42 | 32,500 |
| May 21, 2024 | 604.00 | 605.00 | 601.00 | 604.00 | 584.33 | 23,800 |
| May 20, 2024 | 599.00 | 604.00 | 599.00 | 604.00 | 584.33 | 30,800 |
| May 17, 2024 | 590.00 | 598.00 | 589.00 | 598.00 | 578.52 | 49,700 |
| May 16, 2024 | 605.00 | 605.00 | 585.00 | 590.00 | 570.78 | 215,000 |
| May 15, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 585.29 | 37,000 |
| May 14, 2024 | 617.00 | 617.00 | 606.00 | 607.00 | 587.23 | 37,700 |
| May 13, 2024 | 620.00 | 620.00 | 603.00 | 610.00 | 590.13 | 117,000 |
| May 10, 2024 | 619.00 | 622.00 | 616.00 | 622.00 | 601.74 | 68,700 |
| May 9, 2024 | 620.00 | 620.00 | 614.00 | 615.00 | 594.97 | 42,500 |
| May 8, 2024 | 615.00 | 618.00 | 614.00 | 614.00 | 594.00 | 25,600 |
| May 7, 2024 | 621.00 | 621.00 | 615.00 | 615.00 | 594.97 | 70,200 |
| May 2, 2024 | 619.00 | 619.00 | 616.00 | 617.00 | 596.90 | 15,300 |
| May 1, 2024 | 618.00 | 619.00 | 615.00 | 619.00 | 598.84 | 19,500 |
| Apr 30, 2024 | 620.00 | 620.00 | 615.00 | 618.00 | 597.87 | 42,000 |
| Apr 26, 2024 | 610.00 | 617.00 | 608.00 | 617.00 | 596.90 | 46,200 |
| Apr 25, 2024 | 616.00 | 618.00 | 611.00 | 613.00 | 593.03 | 44,200 |
| Apr 24, 2024 | 618.00 | 618.00 | 611.00 | 613.00 | 593.03 | 45,400 |
| Apr 23, 2024 | 614.00 | 619.00 | 614.00 | 617.00 | 596.90 | 21,900 |
| Apr 22, 2024 | 608.00 | 615.00 | 607.00 | 614.00 | 594.00 | 53,200 |
| Apr 19, 2024 | 609.00 | 611.00 | 603.00 | 604.00 | 584.33 | 64,900 |
| Apr 18, 2024 | 607.00 | 611.00 | 607.00 | 610.00 | 590.13 | 25,200 |
| Apr 17, 2024 | 613.00 | 618.00 | 607.00 | 607.00 | 587.23 | 58,200 |
| Apr 16, 2024 | 619.00 | 620.00 | 610.00 | 611.00 | 591.10 | 57,100 |
| Apr 15, 2024 | 614.00 | 625.00 | 614.00 | 622.00 | 601.74 | 44,900 |
| Apr 12, 2024 | 614.00 | 629.00 | 614.00 | 624.00 | 603.67 | 146,100 |
| Apr 11, 2024 | 617.00 | 618.00 | 613.00 | 614.00 | 594.00 | 40,300 |
| Apr 10, 2024 | 619.00 | 621.00 | 618.00 | 620.00 | 599.80 | 50,200 |
| Apr 9, 2024 | 610.00 | 619.00 | 610.00 | 618.00 | 597.87 | 115,900 |
| Apr 8, 2024 | 606.00 | 612.00 | 606.00 | 612.00 | 592.06 | 68,000 |