314.00
+1.00
+(0.32%)
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 15, 2025 | 315.00 | 318.00 | 310.00 | 314.00 | 314.00 | 182,800 |
| Apr 14, 2025 | 313.00 | 317.00 | 311.00 | 313.00 | 313.00 | 286,200 |
| Apr 11, 2025 | 294.00 | 310.00 | 289.00 | 306.00 | 306.00 | 410,300 |
| Apr 10, 2025 | 314.00 | 316.00 | 300.00 | 305.00 | 305.00 | 442,000 |
| Apr 9, 2025 | 294.00 | 296.00 | 285.00 | 288.00 | 288.00 | 579,100 |
| Apr 8, 2025 | 286.00 | 306.00 | 286.00 | 298.00 | 298.00 | 708,700 |
| Apr 7, 2025 | 274.00 | 290.00 | 270.00 | 274.00 | 274.00 | 840,700 |
| Apr 4, 2025 | 315.00 | 321.00 | 296.00 | 304.00 | 304.00 | 693,600 |
| Apr 3, 2025 | 318.00 | 329.00 | 316.00 | 322.00 | 322.00 | 490,400 |
| Apr 2, 2025 | 340.00 | 341.00 | 332.00 | 334.00 | 334.00 | 253,200 |
| Apr 1, 2025 | 348.00 | 350.00 | 339.00 | 340.00 | 340.00 | 220,600 |
| Mar 31, 2025 | 358.00 | 358.00 | 344.00 | 345.00 | 345.00 | 331,500 |
| Mar 28, 2025 | 10.00 Dividend | |||||
| Mar 28, 2025 | 375.00 | 380.00 | 363.00 | 363.00 | 363.00 | 322,100 |
| Mar 27, 2025 | 380.00 | 381.00 | 374.00 | 378.00 | 368.00 | 494,600 |
| Mar 26, 2025 | 377.00 | 380.00 | 375.00 | 378.00 | 368.00 | 202,600 |
| Mar 25, 2025 | 367.00 | 377.00 | 366.00 | 375.00 | 365.08 | 178,600 |
| Mar 24, 2025 | 370.00 | 372.00 | 365.00 | 367.00 | 357.29 | 172,400 |
| Mar 21, 2025 | 378.00 | 378.00 | 370.00 | 370.00 | 360.21 | 362,600 |
| Mar 19, 2025 | 370.00 | 384.00 | 368.00 | 380.00 | 369.95 | 765,400 |
| Mar 18, 2025 | 356.00 | 361.00 | 354.00 | 360.00 | 350.48 | 275,500 |
| Mar 17, 2025 | 345.00 | 356.00 | 340.00 | 352.00 | 342.69 | 631,400 |
| Mar 14, 2025 | 338.00 | 341.00 | 335.00 | 340.00 | 331.01 | 169,800 |
| Mar 13, 2025 | 331.00 | 338.00 | 330.00 | 337.00 | 328.08 | 316,500 |
| Mar 12, 2025 | 323.00 | 331.00 | 323.00 | 330.00 | 321.27 | 302,500 |
| Mar 11, 2025 | 325.00 | 325.00 | 320.00 | 325.00 | 316.40 | 213,000 |
| Mar 10, 2025 | 321.00 | 330.00 | 318.00 | 328.00 | 319.32 | 508,600 |
| Mar 7, 2025 | 317.00 | 319.00 | 314.00 | 318.00 | 309.59 | 286,100 |
| Mar 6, 2025 | 320.00 | 324.00 | 317.00 | 318.00 | 309.59 | 373,100 |
| Mar 5, 2025 | 320.00 | 322.00 | 313.00 | 317.00 | 308.61 | 354,300 |
| Mar 4, 2025 | 318.00 | 322.00 | 312.00 | 321.00 | 312.51 | 464,800 |
| Mar 3, 2025 | 318.00 | 321.00 | 318.00 | 319.00 | 310.56 | 214,900 |
| Feb 28, 2025 | 321.00 | 322.00 | 315.00 | 315.00 | 306.67 | 496,100 |
| Feb 27, 2025 | 321.00 | 326.00 | 321.00 | 322.00 | 313.48 | 192,200 |
| Feb 26, 2025 | 324.00 | 325.00 | 319.00 | 321.00 | 312.51 | 333,900 |
| Feb 25, 2025 | 330.00 | 334.00 | 324.00 | 325.00 | 316.40 | 339,600 |
| Feb 21, 2025 | 331.00 | 336.00 | 330.00 | 331.00 | 322.24 | 192,300 |
| Feb 20, 2025 | 333.00 | 337.00 | 329.00 | 332.00 | 323.22 | 215,100 |
| Feb 19, 2025 | 340.00 | 340.00 | 326.00 | 331.00 | 322.24 | 508,100 |
| Feb 18, 2025 | 319.00 | 339.00 | 318.00 | 339.00 | 330.03 | 894,000 |
| Feb 17, 2025 | 327.00 | 329.00 | 317.00 | 319.00 | 310.56 | 1,931,700 |
| Feb 14, 2025 | 386.00 | 386.00 | 372.00 | 373.00 | 363.13 | 520,400 |
| Feb 13, 2025 | 376.00 | 387.00 | 376.00 | 387.00 | 376.76 | 440,000 |
| Feb 12, 2025 | 376.00 | 378.00 | 372.00 | 375.00 | 365.08 | 259,500 |
| Feb 10, 2025 | 370.00 | 376.00 | 366.00 | 375.00 | 365.08 | 282,100 |
| Feb 7, 2025 | 371.00 | 374.00 | 367.00 | 368.00 | 358.26 | 195,500 |
| Feb 6, 2025 | 366.00 | 371.00 | 364.00 | 369.00 | 359.24 | 164,700 |
| Feb 5, 2025 | 363.00 | 368.00 | 362.00 | 363.00 | 353.40 | 148,800 |
| Feb 4, 2025 | 367.00 | 369.00 | 361.00 | 362.00 | 352.42 | 192,200 |
| Feb 3, 2025 | 371.00 | 372.00 | 361.00 | 365.00 | 355.34 | 473,100 |
| Jan 31, 2025 | 381.00 | 381.00 | 371.00 | 374.00 | 364.11 | 310,200 |
| Jan 30, 2025 | 378.00 | 381.00 | 376.00 | 381.00 | 370.92 | 249,000 |
| Jan 29, 2025 | 379.00 | 379.00 | 375.00 | 378.00 | 368.00 | 242,500 |
| Jan 28, 2025 | 372.00 | 379.00 | 369.00 | 378.00 | 368.00 | 249,100 |
| Jan 27, 2025 | 376.00 | 378.00 | 372.00 | 373.00 | 363.13 | 265,000 |
| Jan 24, 2025 | 368.00 | 372.00 | 364.00 | 372.00 | 362.16 | 248,300 |
| Jan 23, 2025 | 370.00 | 371.00 | 363.00 | 368.00 | 358.26 | 151,800 |
| Jan 22, 2025 | 368.00 | 372.00 | 367.00 | 368.00 | 358.26 | 235,200 |
| Jan 21, 2025 | 377.00 | 377.00 | 367.00 | 368.00 | 358.26 | 228,500 |
| Jan 20, 2025 | 357.00 | 377.00 | 357.00 | 375.00 | 365.08 | 621,700 |
| Jan 17, 2025 | 354.00 | 359.00 | 353.00 | 356.00 | 346.58 | 253,200 |
| Jan 16, 2025 | 361.00 | 361.00 | 352.00 | 355.00 | 345.61 | 499,600 |
| Jan 15, 2025 | 366.00 | 367.00 | 358.00 | 360.00 | 350.48 | 312,400 |
| Jan 14, 2025 | 362.00 | 369.00 | 357.00 | 367.00 | 357.29 | 674,300 |
| Jan 10, 2025 | 367.00 | 368.00 | 361.00 | 362.00 | 352.42 | 360,400 |
| Jan 9, 2025 | 374.00 | 374.00 | 367.00 | 368.00 | 358.26 | 330,700 |
| Jan 8, 2025 | 380.00 | 384.00 | 375.00 | 375.00 | 365.08 | 432,100 |
| Jan 7, 2025 | 382.00 | 385.00 | 372.00 | 373.00 | 363.13 | 491,700 |
| Jan 6, 2025 | 379.00 | 384.00 | 376.00 | 378.00 | 368.00 | 706,300 |
| Dec 30, 2024 | 370.00 | 379.00 | 370.00 | 372.00 | 362.16 | 652,100 |
| Dec 27, 2024 | 369.00 | 369.00 | 363.00 | 369.00 | 359.24 | 571,100 |
| Dec 26, 2024 | 348.00 | 365.00 | 348.00 | 363.00 | 353.40 | 1,410,500 |
| Dec 25, 2024 | 350.00 | 354.00 | 345.00 | 346.00 | 336.85 | 741,300 |
| Dec 24, 2024 | 352.00 | 357.00 | 348.00 | 354.00 | 344.63 | 858,200 |
| Dec 23, 2024 | 348.00 | 349.00 | 341.00 | 348.00 | 338.79 | 1,294,300 |
| Dec 20, 2024 | 352.00 | 360.00 | 348.00 | 349.00 | 339.77 | 790,900 |
| Dec 19, 2024 | 351.00 | 356.00 | 347.00 | 349.00 | 339.77 | 850,900 |
| Dec 18, 2024 | 349.00 | 361.00 | 349.00 | 356.00 | 346.58 | 993,600 |
| Dec 17, 2024 | 355.00 | 355.00 | 347.00 | 351.00 | 341.71 | 1,009,800 |
| Dec 16, 2024 | 358.00 | 360.00 | 352.00 | 357.00 | 347.56 | 969,600 |
| Dec 13, 2024 | 357.00 | 361.00 | 355.00 | 361.00 | 351.45 | 666,600 |
| Dec 12, 2024 | 367.00 | 369.00 | 356.00 | 357.00 | 347.56 | 697,500 |
| Dec 11, 2024 | 360.00 | 367.00 | 360.00 | 366.00 | 356.32 | 545,400 |
| Dec 10, 2024 | 364.00 | 367.00 | 358.00 | 360.00 | 350.48 | 695,400 |
| Dec 9, 2024 | 366.00 | 372.00 | 362.00 | 365.00 | 355.34 | 558,600 |
| Dec 6, 2024 | 367.00 | 367.00 | 361.00 | 365.00 | 355.34 | 368,300 |
| Dec 5, 2024 | 364.00 | 372.00 | 363.00 | 366.00 | 356.32 | 743,600 |
| Dec 4, 2024 | 371.00 | 373.00 | 358.00 | 362.00 | 352.42 | 1,092,900 |
| Dec 3, 2024 | 370.00 | 376.00 | 370.00 | 371.00 | 361.19 | 774,800 |
| Dec 2, 2024 | 381.00 | 383.00 | 374.00 | 375.00 | 365.08 | 581,600 |
| Nov 29, 2024 | 383.00 | 386.00 | 380.00 | 381.00 | 370.92 | 316,200 |
| Nov 28, 2024 | 377.00 | 388.00 | 377.00 | 386.00 | 375.79 | 532,300 |
| Nov 27, 2024 | 387.00 | 388.00 | 373.00 | 378.00 | 368.00 | 840,600 |
| Nov 26, 2024 | 402.00 | 403.00 | 384.00 | 388.00 | 377.74 | 910,100 |
| Nov 25, 2024 | 391.00 | 403.00 | 389.00 | 401.00 | 390.39 | 1,149,500 |
| Nov 22, 2024 | 381.00 | 388.00 | 377.00 | 383.00 | 372.87 | 858,000 |
| Nov 21, 2024 | 383.00 | 384.00 | 370.00 | 374.00 | 364.11 | 919,500 |
| Nov 20, 2024 | 369.00 | 385.00 | 369.00 | 379.00 | 368.97 | 2,096,700 |
| Nov 19, 2024 | 381.00 | 383.00 | 365.00 | 366.00 | 356.32 | 2,395,900 |
| Nov 18, 2024 | 397.00 | 405.00 | 376.00 | 387.00 | 376.76 | 3,938,000 |
| Nov 15, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 402.07 | 451,800 |
| Nov 14, 2024 | 501.00 | 520.00 | 501.00 | 513.00 | 499.43 | 782,000 |
| Nov 13, 2024 | 500.00 | 503.00 | 496.00 | 498.00 | 484.83 | 533,500 |
| Nov 12, 2024 | 501.00 | 505.00 | 497.00 | 499.00 | 485.80 | 433,600 |
| Nov 11, 2024 | 510.00 | 510.00 | 498.00 | 501.00 | 487.75 | 490,600 |
| Nov 8, 2024 | 520.00 | 521.00 | 511.00 | 512.00 | 498.46 | 247,900 |
| Nov 7, 2024 | 522.00 | 530.00 | 516.00 | 518.00 | 504.30 | 492,000 |
| Nov 6, 2024 | 510.00 | 516.00 | 506.00 | 510.00 | 496.51 | 345,100 |
| Nov 5, 2024 | 511.00 | 516.00 | 506.00 | 507.00 | 493.59 | 210,100 |
| Nov 1, 2024 | 514.00 | 518.00 | 507.00 | 507.00 | 493.59 | 299,900 |
| Oct 31, 2024 | 524.00 | 527.00 | 515.00 | 521.00 | 507.22 | 391,300 |
| Oct 30, 2024 | 509.00 | 524.00 | 509.00 | 519.00 | 505.27 | 643,200 |
| Oct 29, 2024 | 500.00 | 502.00 | 491.00 | 498.00 | 484.83 | 258,600 |
| Oct 28, 2024 | 472.00 | 496.00 | 471.00 | 494.00 | 480.93 | 319,500 |
| Oct 25, 2024 | 482.00 | 485.00 | 472.00 | 477.00 | 464.38 | 412,300 |
| Oct 24, 2024 | 483.00 | 492.00 | 479.00 | 487.00 | 474.12 | 283,500 |
| Oct 23, 2024 | 494.00 | 496.00 | 486.00 | 486.00 | 473.14 | 322,400 |
| Oct 22, 2024 | 506.00 | 506.00 | 493.00 | 493.00 | 479.96 | 357,700 |
| Oct 21, 2024 | 512.00 | 514.00 | 504.00 | 505.00 | 491.64 | 256,900 |
| Oct 18, 2024 | 511.00 | 514.00 | 506.00 | 511.00 | 497.48 | 295,400 |
| Oct 17, 2024 | 516.00 | 526.00 | 513.00 | 513.00 | 499.43 | 316,500 |
| Oct 16, 2024 | 520.00 | 522.00 | 514.00 | 516.00 | 502.35 | 350,300 |
| Oct 15, 2024 | 526.00 | 531.00 | 521.00 | 523.00 | 509.16 | 326,600 |
| Oct 11, 2024 | 522.00 | 527.00 | 520.00 | 520.00 | 506.24 | 192,600 |
| Oct 10, 2024 | 527.00 | 527.00 | 517.00 | 523.00 | 509.16 | 251,900 |
| Oct 9, 2024 | 530.00 | 532.00 | 523.00 | 525.00 | 511.11 | 419,200 |
| Oct 8, 2024 | 546.00 | 546.00 | 526.00 | 527.00 | 513.06 | 819,000 |
| Oct 7, 2024 | 521.00 | 533.00 | 511.00 | 526.00 | 512.08 | 693,600 |
| Oct 4, 2024 | 513.00 | 514.00 | 505.00 | 508.00 | 494.56 | 239,300 |
| Oct 3, 2024 | 523.00 | 525.00 | 512.00 | 512.00 | 498.46 | 333,900 |
| Oct 2, 2024 | 506.00 | 517.00 | 505.00 | 509.00 | 495.53 | 897,900 |
| Oct 1, 2024 | 500.00 | 520.00 | 500.00 | 516.00 | 502.35 | 343,900 |
| Sep 30, 2024 | 496.00 | 504.00 | 490.00 | 497.00 | 483.85 | 559,600 |
| Sep 27, 2024 | 8.00 Dividend | |||||
| Sep 27, 2024 | 516.00 | 521.00 | 508.00 | 519.00 | 505.27 | 317,600 |
| Sep 26, 2024 | 512.00 | 518.00 | 508.00 | 514.00 | 492.61 | 284,400 |
| Sep 25, 2024 | 512.00 | 516.00 | 501.00 | 508.00 | 486.86 | 440,600 |
| Sep 24, 2024 | 530.00 | 530.00 | 515.00 | 521.00 | 499.32 | 375,000 |
| Sep 20, 2024 | 521.00 | 526.00 | 516.00 | 520.00 | 498.36 | 365,300 |
| Sep 19, 2024 | 505.00 | 518.00 | 502.00 | 516.00 | 494.53 | 568,600 |
| Sep 18, 2024 | 485.00 | 492.00 | 482.00 | 492.00 | 471.53 | 634,700 |
| Sep 17, 2024 | 498.00 | 498.00 | 465.00 | 477.00 | 457.15 | 1,070,400 |
| Sep 13, 2024 | 500.00 | 503.00 | 493.00 | 498.00 | 477.28 | 220,500 |
| Sep 12, 2024 | 496.00 | 503.00 | 490.00 | 501.00 | 480.15 | 284,100 |
| Sep 11, 2024 | 493.00 | 496.00 | 476.00 | 480.00 | 460.03 | 474,700 |
| Sep 10, 2024 | 501.00 | 506.00 | 490.00 | 495.00 | 474.40 | 498,900 |
| Sep 9, 2024 | 483.00 | 503.00 | 482.00 | 500.00 | 479.20 | 477,900 |
| Sep 6, 2024 | 525.00 | 526.00 | 502.00 | 510.00 | 488.78 | 443,900 |
| Sep 5, 2024 | 513.00 | 528.00 | 507.00 | 519.00 | 497.41 | 391,000 |
| Sep 4, 2024 | 530.00 | 537.00 | 519.00 | 520.00 | 498.36 | 712,900 |
| Sep 3, 2024 | 558.00 | 558.00 | 543.00 | 546.00 | 523.28 | 354,600 |
| Sep 2, 2024 | 554.00 | 561.00 | 551.00 | 557.00 | 533.82 | 334,500 |
| Aug 30, 2024 | 545.00 | 552.00 | 542.00 | 549.00 | 526.16 | 368,500 |
| Aug 29, 2024 | 533.00 | 547.00 | 531.00 | 542.00 | 519.45 | 261,000 |
| Aug 28, 2024 | 543.00 | 543.00 | 535.00 | 535.00 | 512.74 | 206,400 |
| Aug 27, 2024 | 538.00 | 544.00 | 534.00 | 542.00 | 519.45 | 195,700 |
| Aug 26, 2024 | 544.00 | 552.00 | 538.00 | 539.00 | 516.57 | 266,300 |
| Aug 23, 2024 | 552.00 | 552.00 | 531.00 | 545.00 | 522.32 | 373,100 |
| Aug 22, 2024 | 557.00 | 558.00 | 546.00 | 548.00 | 525.20 | 268,600 |
| Aug 21, 2024 | 553.00 | 564.00 | 551.00 | 557.00 | 533.82 | 403,700 |
| Aug 20, 2024 | 561.00 | 565.00 | 554.00 | 559.00 | 535.74 | 371,300 |
| Aug 19, 2024 | 566.00 | 566.00 | 550.00 | 554.00 | 530.95 | 597,600 |
| Aug 16, 2024 | 547.00 | 571.00 | 546.00 | 569.00 | 545.33 | 1,094,400 |
| Aug 15, 2024 | 550.00 | 552.00 | 536.00 | 538.00 | 515.62 | 641,900 |
| Aug 14, 2024 | 563.00 | 575.00 | 534.00 | 544.00 | 521.37 | 1,984,900 |
| Aug 13, 2024 | 550.00 | 567.00 | 550.00 | 567.00 | 543.41 | 849,600 |
| Aug 9, 2024 | 498.00 | 503.00 | 476.00 | 487.00 | 466.74 | 1,011,700 |
| Aug 8, 2024 | 463.00 | 478.00 | 461.00 | 466.00 | 446.61 | 582,800 |
| Aug 7, 2024 | 433.00 | 490.00 | 426.00 | 473.00 | 453.32 | 1,096,500 |
| Aug 6, 2024 | 426.00 | 460.00 | 423.00 | 447.00 | 428.40 | 1,452,600 |
| Aug 5, 2024 | 435.00 | 457.00 | 410.00 | 410.00 | 392.94 | 2,252,000 |
| Aug 2, 2024 | 494.00 | 510.00 | 483.00 | 490.00 | 469.61 | 1,304,500 |
| Aug 1, 2024 | 553.00 | 553.00 | 512.00 | 522.00 | 500.28 | 1,215,300 |
| Jul 31, 2024 | 542.00 | 559.00 | 535.00 | 559.00 | 535.74 | 422,300 |
| Jul 30, 2024 | 560.00 | 563.00 | 543.00 | 552.00 | 529.03 | 384,900 |
| Jul 29, 2024 | 554.00 | 569.00 | 552.00 | 566.00 | 542.45 | 289,100 |
| Jul 26, 2024 | 556.00 | 564.00 | 542.00 | 544.00 | 521.37 | 456,400 |
| Jul 25, 2024 | 554.00 | 558.00 | 544.00 | 549.00 | 526.16 | 865,000 |
| Jul 24, 2024 | 578.00 | 588.00 | 566.00 | 566.00 | 542.45 | 495,800 |
| Jul 23, 2024 | 578.00 | 593.00 | 578.00 | 581.00 | 556.83 | 417,700 |
| Jul 22, 2024 | 596.00 | 600.00 | 571.00 | 571.00 | 547.24 | 1,022,900 |
| Jul 19, 2024 | 606.00 | 608.00 | 596.00 | 598.00 | 573.12 | 533,400 |
| Jul 18, 2024 | 613.00 | 620.00 | 606.00 | 606.00 | 580.79 | 387,600 |
| Jul 17, 2024 | 608.00 | 624.00 | 602.00 | 618.00 | 592.29 | 612,800 |
| Jul 16, 2024 | 607.00 | 611.00 | 600.00 | 601.00 | 575.99 | 487,300 |
| Jul 12, 2024 | 599.00 | 612.00 | 596.00 | 610.00 | 584.62 | 431,900 |
| Jul 11, 2024 | 600.00 | 605.00 | 591.00 | 602.00 | 576.95 | 719,200 |
| Jul 10, 2024 | 608.00 | 608.00 | 597.00 | 600.00 | 575.04 | 722,000 |
| Jul 9, 2024 | 620.00 | 620.00 | 606.00 | 606.00 | 580.79 | 624,800 |
| Jul 8, 2024 | 620.00 | 623.00 | 610.00 | 618.00 | 592.29 | 544,000 |
| Jul 5, 2024 | 633.00 | 636.00 | 615.00 | 615.00 | 589.41 | 1,145,000 |
| Jul 4, 2024 | 632.00 | 639.00 | 625.00 | 632.00 | 605.70 | 668,500 |
| Jul 3, 2024 | 618.00 | 630.00 | 614.00 | 628.00 | 601.87 | 430,900 |
| Jul 2, 2024 | 615.00 | 623.00 | 611.00 | 611.00 | 585.58 | 562,900 |
| Jul 1, 2024 | 638.00 | 643.00 | 620.00 | 620.00 | 594.20 | 678,200 |
| Jun 28, 2024 | 646.00 | 649.00 | 630.00 | 635.00 | 608.58 | 564,400 |
| Jun 27, 2024 | 650.00 | 655.00 | 642.00 | 643.00 | 616.25 | 556,500 |
| Jun 26, 2024 | 650.00 | 652.00 | 643.00 | 645.00 | 618.16 | 598,100 |
| Jun 25, 2024 | 634.00 | 654.00 | 634.00 | 650.00 | 622.96 | 1,157,500 |
| Jun 24, 2024 | 610.00 | 629.00 | 603.00 | 624.00 | 598.04 | 572,200 |
| Jun 21, 2024 | 619.00 | 632.00 | 612.00 | 612.00 | 586.54 | 647,700 |
| Jun 20, 2024 | 604.00 | 632.00 | 595.00 | 631.00 | 604.75 | 1,214,500 |
| Jun 19, 2024 | 606.00 | 608.00 | 600.00 | 604.00 | 578.87 | 610,200 |
| Jun 18, 2024 | 609.00 | 610.00 | 603.00 | 606.00 | 580.79 | 374,400 |
| Jun 17, 2024 | 607.00 | 617.00 | 599.00 | 610.00 | 584.62 | 620,600 |
| Jun 14, 2024 | 605.00 | 615.00 | 603.00 | 609.00 | 583.66 | 447,000 |
| Jun 13, 2024 | 623.00 | 629.00 | 600.00 | 606.00 | 580.79 | 1,323,400 |
| Jun 12, 2024 | 644.00 | 647.00 | 619.00 | 622.00 | 596.12 | 1,572,400 |
| Jun 11, 2024 | 651.00 | 670.00 | 640.00 | 640.00 | 613.37 | 3,371,600 |
| Jun 10, 2024 | 650.00 | 657.00 | 637.00 | 641.00 | 614.33 | 701,300 |
| Jun 7, 2024 | 636.00 | 640.00 | 631.00 | 635.00 | 608.58 | 492,000 |
| Jun 6, 2024 | 658.00 | 665.00 | 640.00 | 641.00 | 614.33 | 1,176,800 |
| Jun 5, 2024 | 658.00 | 675.00 | 643.00 | 644.00 | 617.20 | 1,438,700 |
| Jun 4, 2024 | 679.00 | 686.00 | 650.00 | 657.00 | 629.66 | 3,747,600 |
| Jun 3, 2024 | 626.00 | 667.00 | 606.00 | 655.00 | 627.75 | 4,004,300 |
| May 31, 2024 | 591.00 | 644.00 | 591.00 | 636.00 | 609.54 | 2,525,000 |
| May 30, 2024 | 589.00 | 613.00 | 589.00 | 596.00 | 571.20 | 1,771,900 |
| May 29, 2024 | 590.00 | 605.00 | 578.00 | 585.00 | 560.66 | 2,179,000 |
| May 28, 2024 | 602.00 | 613.00 | 587.00 | 588.00 | 563.53 | 1,943,200 |
| May 27, 2024 | 629.00 | 648.00 | 602.00 | 608.00 | 582.70 | 4,805,800 |
| May 24, 2024 | 727.00 | 728.00 | 708.00 | 712.00 | 682.38 | 377,600 |
| May 23, 2024 | 708.00 | 752.00 | 697.00 | 738.00 | 707.29 | 936,400 |
| May 22, 2024 | 728.00 | 733.00 | 693.00 | 698.00 | 668.96 | 855,400 |
| May 21, 2024 | 735.00 | 748.00 | 714.00 | 726.00 | 695.79 | 773,700 |
| May 20, 2024 | 729.00 | 743.00 | 712.00 | 727.00 | 696.75 | 706,100 |
| May 17, 2024 | 775.00 | 779.00 | 735.00 | 744.00 | 713.04 | 690,300 |
| May 16, 2024 | 771.00 | 805.00 | 745.00 | 788.00 | 755.21 | 709,100 |
| May 15, 2024 | 818.00 | 825.00 | 784.00 | 793.00 | 760.01 | 670,700 |
| May 14, 2024 | 813.00 | 815.00 | 792.00 | 808.00 | 774.38 | 359,800 |
| May 13, 2024 | 810.00 | 815.00 | 790.00 | 804.00 | 770.55 | 374,800 |
| May 10, 2024 | 775.00 | 799.00 | 760.00 | 799.00 | 765.76 | 368,100 |
| May 9, 2024 | 792.00 | 792.00 | 765.00 | 769.00 | 737.00 | 503,200 |
| May 8, 2024 | 815.00 | 815.00 | 788.00 | 799.00 | 765.76 | 455,800 |
| May 7, 2024 | 834.00 | 836.00 | 808.00 | 821.00 | 786.84 | 512,600 |
| May 2, 2024 | 769.00 | 817.00 | 765.00 | 813.00 | 779.17 | 618,900 |
| May 1, 2024 | 801.00 | 804.00 | 772.00 | 772.00 | 739.88 | 684,000 |
| Apr 30, 2024 | 772.00 | 804.00 | 761.00 | 790.00 | 757.13 | 682,100 |
| Apr 26, 2024 | 746.00 | 766.00 | 739.00 | 759.00 | 727.42 | 424,200 |
| Apr 25, 2024 | 738.00 | 772.00 | 734.00 | 739.00 | 708.25 | 483,100 |
| Apr 24, 2024 | 744.00 | 752.00 | 732.00 | 742.00 | 711.13 | 436,500 |
| Apr 23, 2024 | 762.00 | 763.00 | 727.00 | 734.00 | 703.46 | 723,000 |
| Apr 22, 2024 | 736.00 | 766.00 | 730.00 | 757.00 | 725.50 | 748,900 |
| Apr 19, 2024 | 783.00 | 785.00 | 706.00 | 731.00 | 700.58 | 1,822,800 |
| Apr 18, 2024 | 785.00 | 845.00 | 750.00 | 796.00 | 762.88 | 2,838,300 |
| Apr 17, 2024 | 885.00 | 888.00 | 810.00 | 810.00 | 776.30 | 3,581,300 |
| Apr 16, 2024 | 961.00 | 982.00 | 938.00 | 960.00 | 920.06 | 408,000 |
| Apr 15, 2024 | 975.00 | 989.00 | 951.00 | 980.00 | 939.22 | 467,300 |