625.00
+14.00
+(2.29%)
As of 12:58:30 PM 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 18, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 83,300 |
| Apr 17, 2025 | 609.00 | 612.00 | 607.00 | 611.00 | 611.00 | 129,200 |
| Apr 16, 2025 | 612.00 | 614.00 | 605.00 | 610.00 | 610.00 | 135,000 |
| Apr 15, 2025 | 615.00 | 615.00 | 608.00 | 610.00 | 610.00 | 132,900 |
| Apr 14, 2025 | 609.00 | 612.00 | 602.00 | 610.00 | 610.00 | 299,200 |
| Apr 11, 2025 | 580.00 | 608.00 | 570.00 | 604.00 | 604.00 | 414,600 |
| Apr 10, 2025 | 611.00 | 613.00 | 596.00 | 600.00 | 600.00 | 413,800 |
| Apr 9, 2025 | 585.00 | 585.00 | 566.00 | 575.00 | 575.00 | 408,400 |
| Apr 8, 2025 | 581.00 | 603.00 | 581.00 | 602.00 | 602.00 | 325,900 |
| Apr 7, 2025 | 550.00 | 574.00 | 541.00 | 561.00 | 561.00 | 787,500 |
| Apr 4, 2025 | 626.00 | 632.00 | 588.00 | 603.00 | 603.00 | 722,000 |
| Apr 3, 2025 | 648.00 | 658.00 | 642.00 | 646.00 | 646.00 | 431,900 |
| Apr 2, 2025 | 671.00 | 677.00 | 667.00 | 675.00 | 675.00 | 516,000 |
| Apr 1, 2025 | 661.00 | 672.00 | 658.00 | 668.00 | 668.00 | 392,500 |
| Mar 31, 2025 | 658.00 | 660.00 | 647.00 | 654.00 | 654.00 | 381,600 |
| Mar 28, 2025 | 672.00 | 681.00 | 670.00 | 671.00 | 671.00 | 572,600 |
| Mar 27, 2025 | 685.00 | 696.00 | 682.00 | 694.00 | 694.00 | 558,700 |
| Mar 26, 2025 | 686.00 | 690.00 | 678.00 | 688.00 | 688.00 | 520,300 |
| Mar 25, 2025 | 694.00 | 695.00 | 684.00 | 690.00 | 690.00 | 301,600 |
| Mar 24, 2025 | 694.00 | 694.00 | 682.00 | 685.00 | 685.00 | 441,600 |
| Mar 21, 2025 | 695.00 | 699.00 | 689.00 | 689.00 | 689.00 | 387,700 |
| Mar 19, 2025 | 695.00 | 700.00 | 693.00 | 694.00 | 694.00 | 247,500 |
| Mar 18, 2025 | 697.00 | 702.00 | 692.00 | 695.00 | 695.00 | 298,400 |
| Mar 17, 2025 | 683.00 | 692.00 | 682.00 | 690.00 | 690.00 | 293,800 |
| Mar 14, 2025 | 673.00 | 677.00 | 670.00 | 675.00 | 675.00 | 226,200 |
| Mar 13, 2025 | 674.00 | 680.00 | 673.00 | 677.00 | 677.00 | 220,300 |
| Mar 12, 2025 | 666.00 | 674.00 | 660.00 | 672.00 | 672.00 | 303,600 |
| Mar 11, 2025 | 660.00 | 663.00 | 647.00 | 663.00 | 663.00 | 592,200 |
| Mar 10, 2025 | 680.00 | 682.00 | 665.00 | 665.00 | 665.00 | 457,500 |
| Mar 7, 2025 | 674.00 | 676.00 | 666.00 | 673.00 | 673.00 | 397,200 |
| Mar 6, 2025 | 684.00 | 691.00 | 678.00 | 683.00 | 683.00 | 495,800 |
| Mar 5, 2025 | 674.00 | 679.00 | 669.00 | 677.00 | 677.00 | 251,300 |
| Mar 4, 2025 | 676.00 | 678.00 | 665.00 | 674.00 | 674.00 | 411,300 |
| Mar 3, 2025 | 678.00 | 684.00 | 675.00 | 684.00 | 684.00 | 356,300 |
| Feb 28, 2025 | 670.00 | 676.00 | 662.00 | 669.00 | 669.00 | 429,300 |
| Feb 27, 2025 | 671.00 | 678.00 | 670.00 | 677.00 | 677.00 | 391,400 |
| Feb 26, 2025 | 674.00 | 679.00 | 664.00 | 671.00 | 671.00 | 330,300 |
| Feb 25, 2025 | 675.00 | 684.00 | 668.00 | 675.00 | 675.00 | 312,100 |
| Feb 21, 2025 | 681.00 | 684.00 | 673.00 | 678.00 | 678.00 | 308,900 |
| Feb 20, 2025 | 691.00 | 698.00 | 679.00 | 684.00 | 684.00 | 281,800 |
| Feb 19, 2025 | 700.00 | 714.00 | 686.00 | 690.00 | 690.00 | 522,700 |
| Feb 18, 2025 | 699.00 | 704.00 | 694.00 | 698.00 | 698.00 | 273,700 |
| Feb 17, 2025 | 709.00 | 718.00 | 695.00 | 698.00 | 698.00 | 701,600 |
| Feb 14, 2025 | 680.00 | 694.00 | 665.00 | 684.00 | 684.00 | 1,092,600 |
| Feb 13, 2025 | 645.00 | 652.00 | 641.00 | 650.00 | 650.00 | 132,400 |
| Feb 12, 2025 | 640.00 | 645.00 | 636.00 | 641.00 | 641.00 | 139,700 |
| Feb 10, 2025 | 643.00 | 644.00 | 638.00 | 641.00 | 641.00 | 129,400 |
| Feb 7, 2025 | 647.00 | 648.00 | 638.00 | 643.00 | 643.00 | 163,000 |
| Feb 6, 2025 | 642.00 | 645.00 | 640.00 | 644.00 | 644.00 | 126,200 |
| Feb 5, 2025 | 643.00 | 645.00 | 634.00 | 636.00 | 636.00 | 230,600 |
| Feb 4, 2025 | 656.00 | 659.00 | 645.00 | 645.00 | 645.00 | 130,700 |
| Feb 3, 2025 | 660.00 | 660.00 | 649.00 | 652.00 | 652.00 | 268,100 |
| Jan 31, 2025 | 664.00 | 670.00 | 662.00 | 669.00 | 669.00 | 293,400 |
| Jan 30, 2025 | 666.00 | 669.00 | 661.00 | 669.00 | 669.00 | 189,400 |
| Jan 29, 2025 | 655.00 | 667.00 | 655.00 | 664.00 | 664.00 | 309,800 |
| Jan 28, 2025 | 654.00 | 660.00 | 653.00 | 655.00 | 655.00 | 176,800 |
| Jan 27, 2025 | 657.00 | 662.00 | 655.00 | 657.00 | 657.00 | 187,400 |
| Jan 24, 2025 | 658.00 | 662.00 | 654.00 | 657.00 | 657.00 | 196,200 |
| Jan 23, 2025 | 663.00 | 664.00 | 655.00 | 655.00 | 655.00 | 204,000 |
| Jan 22, 2025 | 659.00 | 668.00 | 658.00 | 663.00 | 663.00 | 248,900 |
| Jan 21, 2025 | 659.00 | 662.00 | 654.00 | 656.00 | 656.00 | 291,100 |
| Jan 20, 2025 | 632.00 | 655.00 | 632.00 | 652.00 | 652.00 | 735,100 |
| Jan 17, 2025 | 627.00 | 631.00 | 622.00 | 631.00 | 631.00 | 475,800 |
| Jan 16, 2025 | 632.00 | 635.00 | 628.00 | 630.00 | 630.00 | 200,900 |
| Jan 15, 2025 | 629.00 | 631.00 | 625.00 | 628.00 | 628.00 | 198,100 |
| Jan 14, 2025 | 629.00 | 636.00 | 623.00 | 626.00 | 626.00 | 287,800 |
| Jan 10, 2025 | 629.00 | 637.00 | 628.00 | 632.00 | 632.00 | 157,700 |
| Jan 9, 2025 | 642.00 | 642.00 | 630.00 | 630.00 | 630.00 | 218,700 |
| Jan 8, 2025 | 645.00 | 648.00 | 641.00 | 642.00 | 642.00 | 133,600 |
| Jan 7, 2025 | 645.00 | 649.00 | 639.00 | 647.00 | 647.00 | 185,100 |
| Jan 6, 2025 | 647.00 | 652.00 | 641.00 | 645.00 | 645.00 | 242,500 |
| Dec 30, 2024 | 645.00 | 655.00 | 644.00 | 645.00 | 645.00 | 172,800 |
| Dec 27, 2024 | 639.00 | 645.00 | 639.00 | 644.00 | 644.00 | 138,800 |
| Dec 26, 2024 | 631.00 | 640.00 | 629.00 | 638.00 | 638.00 | 230,800 |
| Dec 25, 2024 | 625.00 | 631.00 | 623.00 | 631.00 | 631.00 | 298,700 |
| Dec 24, 2024 | 626.00 | 628.00 | 623.00 | 623.00 | 623.00 | 128,600 |
| Dec 23, 2024 | 621.00 | 630.00 | 620.00 | 626.00 | 626.00 | 266,700 |
| Dec 20, 2024 | 621.00 | 627.00 | 616.00 | 616.00 | 616.00 | 348,100 |
| Dec 19, 2024 | 617.00 | 626.00 | 614.00 | 621.00 | 621.00 | 281,800 |
| Dec 18, 2024 | 625.00 | 633.00 | 621.00 | 624.00 | 624.00 | 721,500 |
| Dec 17, 2024 | 646.00 | 653.00 | 630.00 | 630.00 | 630.00 | 634,700 |
| Dec 16, 2024 | 641.00 | 647.00 | 639.00 | 647.00 | 647.00 | 342,700 |
| Dec 13, 2024 | 649.00 | 652.00 | 639.00 | 640.00 | 640.00 | 374,800 |
| Dec 12, 2024 | 657.00 | 660.00 | 652.00 | 654.00 | 654.00 | 217,000 |
| Dec 11, 2024 | 656.00 | 660.00 | 654.00 | 654.00 | 654.00 | 298,500 |
| Dec 10, 2024 | 658.00 | 668.00 | 658.00 | 666.00 | 666.00 | 156,000 |
| Dec 9, 2024 | 661.00 | 665.00 | 656.00 | 658.00 | 658.00 | 237,800 |
| Dec 6, 2024 | 661.00 | 663.00 | 655.00 | 655.00 | 655.00 | 176,600 |
| Dec 5, 2024 | 660.00 | 667.00 | 655.00 | 662.00 | 662.00 | 164,000 |
| Dec 4, 2024 | 653.00 | 660.00 | 651.00 | 656.00 | 656.00 | 271,200 |
| Dec 3, 2024 | 653.00 | 658.00 | 653.00 | 653.00 | 653.00 | 273,000 |
| Dec 2, 2024 | 655.00 | 655.00 | 648.00 | 650.00 | 650.00 | 200,100 |
| Nov 29, 2024 | 656.00 | 660.00 | 651.00 | 652.00 | 652.00 | 273,300 |
| Nov 28, 2024 | 658.00 | 672.00 | 657.00 | 661.00 | 661.00 | 261,200 |
| Nov 27, 2024 | 672.00 | 674.00 | 659.00 | 661.00 | 661.00 | 539,700 |
| Nov 26, 2024 | 696.00 | 700.00 | 679.00 | 681.00 | 681.00 | 497,700 |
| Nov 25, 2024 | 684.00 | 700.00 | 682.00 | 699.00 | 699.00 | 472,400 |
| Nov 22, 2024 | 686.00 | 692.00 | 679.00 | 682.00 | 682.00 | 236,700 |
| Nov 21, 2024 | 680.00 | 689.00 | 679.00 | 679.00 | 679.00 | 162,900 |
| Nov 20, 2024 | 682.00 | 696.00 | 682.00 | 683.00 | 683.00 | 251,200 |
| Nov 19, 2024 | 690.00 | 696.00 | 688.00 | 689.00 | 689.00 | 208,300 |
| Nov 18, 2024 | 679.00 | 691.00 | 677.00 | 689.00 | 689.00 | 166,800 |
| Nov 15, 2024 | 678.00 | 691.00 | 677.00 | 685.00 | 685.00 | 297,700 |
| Nov 14, 2024 | 671.00 | 678.00 | 665.00 | 670.00 | 670.00 | 431,400 |
| Nov 13, 2024 | 656.00 | 659.00 | 650.00 | 651.00 | 651.00 | 186,400 |
| Nov 12, 2024 | 656.00 | 661.00 | 653.00 | 653.00 | 653.00 | 171,600 |
| Nov 11, 2024 | 660.00 | 662.00 | 649.00 | 649.00 | 649.00 | 177,500 |
| Nov 8, 2024 | 676.00 | 678.00 | 659.00 | 660.00 | 660.00 | 182,600 |
| Nov 7, 2024 | 666.00 | 679.00 | 666.00 | 678.00 | 678.00 | 258,000 |
| Nov 6, 2024 | 659.00 | 669.00 | 656.00 | 661.00 | 661.00 | 233,300 |
| Nov 5, 2024 | 651.00 | 655.00 | 645.00 | 649.00 | 649.00 | 144,500 |
| Nov 1, 2024 | 657.00 | 657.00 | 646.00 | 646.00 | 646.00 | 196,300 |
| Oct 31, 2024 | 664.00 | 668.00 | 657.00 | 660.00 | 660.00 | 249,300 |
| Oct 30, 2024 | 654.00 | 666.00 | 654.00 | 664.00 | 664.00 | 1,173,300 |
| Oct 29, 2024 | 660.00 | 662.00 | 654.00 | 659.00 | 659.00 | 208,200 |
| Oct 28, 2024 | 652.00 | 662.00 | 649.00 | 658.00 | 658.00 | 169,300 |
| Oct 25, 2024 | 653.00 | 662.00 | 642.00 | 649.00 | 649.00 | 215,800 |
| Oct 24, 2024 | 656.00 | 663.00 | 649.00 | 654.00 | 654.00 | 310,300 |
| Oct 23, 2024 | 665.00 | 670.00 | 659.00 | 659.00 | 659.00 | 303,400 |
| Oct 22, 2024 | 683.00 | 688.00 | 665.00 | 671.00 | 671.00 | 245,600 |
| Oct 21, 2024 | 685.00 | 692.00 | 681.00 | 687.00 | 687.00 | 168,800 |
| Oct 18, 2024 | 686.00 | 689.00 | 678.00 | 680.00 | 680.00 | 108,800 |
| Oct 17, 2024 | 684.00 | 689.00 | 682.00 | 686.00 | 686.00 | 150,400 |
| Oct 16, 2024 | 694.00 | 699.00 | 682.00 | 684.00 | 684.00 | 208,200 |
| Oct 15, 2024 | 698.00 | 698.00 | 686.00 | 695.00 | 695.00 | 217,100 |
| Oct 11, 2024 | 695.00 | 695.00 | 688.00 | 691.00 | 691.00 | 168,200 |
| Oct 10, 2024 | 693.00 | 698.00 | 685.00 | 693.00 | 693.00 | 172,900 |
| Oct 9, 2024 | 701.00 | 707.00 | 686.00 | 691.00 | 691.00 | 224,600 |
| Oct 8, 2024 | 705.00 | 711.00 | 697.00 | 703.00 | 703.00 | 205,300 |
| Oct 7, 2024 | 711.00 | 714.00 | 705.00 | 709.00 | 709.00 | 169,600 |
| Oct 4, 2024 | 686.00 | 704.00 | 686.00 | 703.00 | 703.00 | 192,100 |
| Oct 3, 2024 | 695.00 | 697.00 | 685.00 | 686.00 | 686.00 | 137,100 |
| Oct 2, 2024 | 682.00 | 690.00 | 676.00 | 680.00 | 680.00 | 185,800 |
| Oct 1, 2024 | 682.00 | 691.00 | 677.00 | 684.00 | 684.00 | 185,300 |
| Sep 30, 2024 | 669.00 | 678.00 | 665.00 | 674.00 | 674.00 | 147,400 |
| Sep 27, 2024 | 5 Dividend | |||||
| Sep 27, 2024 | 691.00 | 694.00 | 681.00 | 692.00 | 692.00 | 167,400 |
| Sep 26, 2024 | 687.00 | 697.00 | 681.00 | 697.00 | 692.00 | 235,100 |
| Sep 25, 2024 | 687.00 | 687.00 | 677.00 | 680.00 | 675.12 | 143,800 |
| Sep 24, 2024 | 690.00 | 690.00 | 676.00 | 683.00 | 678.10 | 148,300 |
| Sep 20, 2024 | 687.00 | 694.00 | 682.00 | 685.00 | 680.09 | 257,300 |
| Sep 19, 2024 | 678.00 | 687.00 | 674.00 | 680.00 | 675.12 | 118,400 |
| Sep 18, 2024 | 667.00 | 675.00 | 664.00 | 673.00 | 668.17 | 144,700 |
| Sep 17, 2024 | 668.00 | 668.00 | 653.00 | 664.00 | 659.24 | 157,500 |
| Sep 13, 2024 | 664.00 | 669.00 | 655.00 | 655.00 | 650.30 | 152,800 |
| Sep 12, 2024 | 663.00 | 670.00 | 661.00 | 664.00 | 659.24 | 169,900 |
| Sep 11, 2024 | 668.00 | 668.00 | 647.00 | 648.00 | 643.35 | 194,600 |
| Sep 10, 2024 | 674.00 | 677.00 | 668.00 | 669.00 | 664.20 | 129,200 |
| Sep 9, 2024 | 664.00 | 674.00 | 655.00 | 672.00 | 667.18 | 206,800 |
| Sep 6, 2024 | 681.00 | 683.00 | 668.00 | 672.00 | 667.18 | 165,000 |
| Sep 5, 2024 | 675.00 | 688.00 | 672.00 | 680.00 | 675.12 | 149,200 |
| Sep 4, 2024 | 678.00 | 692.00 | 675.00 | 682.00 | 677.11 | 214,400 |
| Sep 3, 2024 | 700.00 | 706.00 | 698.00 | 698.00 | 692.99 | 108,700 |
| Sep 2, 2024 | 704.00 | 707.00 | 685.00 | 697.00 | 692.00 | 175,600 |
| Aug 30, 2024 | 685.00 | 702.00 | 683.00 | 699.00 | 693.99 | 218,400 |
| Aug 29, 2024 | 674.00 | 685.00 | 673.00 | 681.00 | 676.11 | 150,500 |
| Aug 28, 2024 | 679.00 | 680.00 | 670.00 | 672.00 | 667.18 | 140,400 |
| Aug 27, 2024 | 673.00 | 681.00 | 670.00 | 681.00 | 676.11 | 122,800 |
| Aug 26, 2024 | 677.00 | 679.00 | 668.00 | 668.00 | 663.21 | 188,600 |
| Aug 23, 2024 | 681.00 | 683.00 | 671.00 | 676.00 | 671.15 | 175,100 |
| Aug 22, 2024 | 683.00 | 685.00 | 677.00 | 682.00 | 677.11 | 148,700 |
| Aug 21, 2024 | 687.00 | 688.00 | 678.00 | 683.00 | 678.10 | 114,800 |
| Aug 20, 2024 | 681.00 | 696.00 | 681.00 | 688.00 | 683.06 | 164,100 |
| Aug 19, 2024 | 680.00 | 685.00 | 668.00 | 671.00 | 666.19 | 233,300 |
| Aug 16, 2024 | 665.00 | 687.00 | 660.00 | 683.00 | 678.10 | 261,500 |
| Aug 15, 2024 | 648.00 | 659.00 | 642.00 | 655.00 | 650.30 | 209,100 |
| Aug 14, 2024 | 646.00 | 659.00 | 640.00 | 648.00 | 643.35 | 190,000 |
| Aug 13, 2024 | 624.00 | 643.00 | 614.00 | 643.00 | 638.39 | 363,800 |
| Aug 9, 2024 | 626.00 | 633.00 | 607.00 | 620.00 | 615.55 | 430,500 |
| Aug 8, 2024 | 626.00 | 638.00 | 616.00 | 616.00 | 611.58 | 290,700 |
| Aug 7, 2024 | 609.00 | 649.00 | 602.00 | 637.00 | 632.43 | 447,500 |
| Aug 6, 2024 | 606.00 | 627.00 | 598.00 | 619.00 | 614.56 | 501,600 |
| Aug 5, 2024 | 631.00 | 631.00 | 571.00 | 571.00 | 566.90 | 508,800 |
| Aug 2, 2024 | 708.00 | 708.00 | 671.00 | 671.00 | 666.19 | 415,000 |
| Aug 1, 2024 | 748.00 | 754.00 | 730.00 | 738.00 | 732.71 | 216,400 |
| Jul 31, 2024 | 721.00 | 749.00 | 721.00 | 747.00 | 741.64 | 166,900 |
| Jul 30, 2024 | 737.00 | 737.00 | 727.00 | 730.00 | 724.76 | 114,100 |
| Jul 29, 2024 | 729.00 | 740.00 | 722.00 | 739.00 | 733.70 | 164,600 |
| Jul 26, 2024 | 720.00 | 729.00 | 711.00 | 721.00 | 715.83 | 125,300 |
| Jul 25, 2024 | 729.00 | 736.00 | 716.00 | 721.00 | 715.83 | 332,800 |
| Jul 24, 2024 | 744.00 | 754.00 | 739.00 | 739.00 | 733.70 | 201,700 |
| Jul 23, 2024 | 748.00 | 759.00 | 740.00 | 742.00 | 736.68 | 133,500 |
| Jul 22, 2024 | 765.00 | 765.00 | 739.00 | 745.00 | 739.66 | 196,700 |
| Jul 19, 2024 | 772.00 | 772.00 | 756.00 | 764.00 | 758.52 | 151,700 |
| Jul 18, 2024 | 770.00 | 784.00 | 768.00 | 772.00 | 766.46 | 103,500 |
| Jul 17, 2024 | 770.00 | 778.00 | 767.00 | 775.00 | 769.44 | 118,300 |
| Jul 16, 2024 | 781.00 | 784.00 | 768.00 | 768.00 | 762.49 | 138,500 |
| Jul 12, 2024 | 762.00 | 773.00 | 755.00 | 770.00 | 764.48 | 193,400 |
| Jul 11, 2024 | 758.00 | 765.00 | 749.00 | 765.00 | 759.51 | 134,500 |
| Jul 10, 2024 | 753.00 | 755.00 | 744.00 | 746.00 | 740.65 | 254,700 |
| Jul 9, 2024 | 756.00 | 764.00 | 753.00 | 758.00 | 752.56 | 235,300 |
| Jul 8, 2024 | 762.00 | 764.00 | 752.00 | 752.00 | 746.61 | 233,200 |
| Jul 5, 2024 | 778.00 | 781.00 | 762.00 | 762.00 | 756.53 | 192,900 |
| Jul 4, 2024 | 790.00 | 790.00 | 779.00 | 780.00 | 774.40 | 225,200 |
| Jul 3, 2024 | 799.00 | 799.00 | 782.00 | 784.00 | 778.38 | 294,100 |
| Jul 2, 2024 | 801.00 | 810.00 | 792.00 | 800.00 | 794.26 | 230,000 |
| Jul 1, 2024 | 810.00 | 817.00 | 801.00 | 801.00 | 795.25 | 189,300 |
| Jun 28, 2024 | 829.00 | 829.00 | 803.00 | 810.00 | 804.19 | 212,500 |
| Jun 27, 2024 | 827.00 | 833.00 | 818.00 | 830.00 | 824.05 | 92,500 |
| Jun 26, 2024 | 817.00 | 829.00 | 815.00 | 827.00 | 821.07 | 126,100 |
| Jun 25, 2024 | 802.00 | 821.00 | 800.00 | 814.00 | 808.16 | 139,400 |
| Jun 24, 2024 | 803.00 | 805.00 | 791.00 | 800.00 | 794.26 | 150,800 |
| Jun 21, 2024 | 823.00 | 829.00 | 795.00 | 802.00 | 796.25 | 360,800 |
| Jun 20, 2024 | 812.00 | 829.00 | 809.00 | 817.00 | 811.14 | 271,000 |
| Jun 19, 2024 | 810.00 | 819.00 | 810.00 | 819.00 | 813.12 | 141,200 |
| Jun 18, 2024 | 805.00 | 814.00 | 798.00 | 809.00 | 803.20 | 149,000 |
| Jun 17, 2024 | 826.00 | 826.00 | 792.00 | 797.00 | 791.28 | 265,500 |
| Jun 14, 2024 | 811.00 | 838.00 | 809.00 | 834.00 | 828.02 | 209,900 |
| Jun 13, 2024 | 820.00 | 835.00 | 809.00 | 809.00 | 803.20 | 163,500 |
| Jun 12, 2024 | 811.00 | 820.00 | 805.00 | 818.00 | 812.13 | 109,000 |
| Jun 11, 2024 | 825.00 | 828.00 | 811.00 | 811.00 | 805.18 | 112,000 |
| Jun 10, 2024 | 800.00 | 823.00 | 800.00 | 822.00 | 816.10 | 123,200 |
| Jun 7, 2024 | 808.00 | 808.00 | 794.00 | 802.00 | 796.25 | 303,700 |
| Jun 6, 2024 | 814.00 | 818.00 | 800.00 | 809.00 | 803.20 | 145,900 |
| Jun 5, 2024 | 825.00 | 829.00 | 806.00 | 806.00 | 800.22 | 143,500 |
| Jun 4, 2024 | 826.00 | 838.00 | 824.00 | 834.00 | 828.02 | 134,500 |
| Jun 3, 2024 | 832.00 | 845.00 | 828.00 | 832.00 | 826.03 | 166,000 |
| May 31, 2024 | 814.00 | 829.00 | 803.00 | 825.00 | 819.08 | 185,500 |
| May 30, 2024 | 798.00 | 811.00 | 788.00 | 809.00 | 803.20 | 245,200 |
| May 29, 2024 | 833.00 | 834.00 | 807.00 | 810.00 | 804.19 | 199,600 |
| May 28, 2024 | 846.00 | 849.00 | 826.00 | 833.00 | 827.02 | 175,600 |
| May 27, 2024 | 845.00 | 857.00 | 841.00 | 845.00 | 838.94 | 202,800 |
| May 24, 2024 | 811.00 | 844.00 | 809.00 | 844.00 | 837.95 | 284,600 |
| May 23, 2024 | 819.00 | 830.00 | 804.00 | 826.00 | 820.07 | 173,100 |
| May 22, 2024 | 826.00 | 828.00 | 814.00 | 818.00 | 812.13 | 238,100 |
| May 21, 2024 | 823.00 | 839.00 | 818.00 | 823.00 | 817.10 | 258,100 |
| May 20, 2024 | 804.00 | 823.00 | 802.00 | 815.00 | 809.15 | 321,000 |
| May 17, 2024 | 798.00 | 814.00 | 795.00 | 803.00 | 797.24 | 293,700 |
| May 16, 2024 | 806.00 | 810.00 | 791.00 | 803.00 | 797.24 | 438,600 |
| May 15, 2024 | 748.00 | 805.00 | 748.00 | 794.00 | 788.30 | 1,242,900 |
| May 14, 2024 | 732.00 | 732.00 | 711.00 | 714.00 | 708.88 | 311,400 |
| May 13, 2024 | 741.00 | 741.00 | 720.00 | 732.00 | 726.75 | 144,600 |
| May 10, 2024 | 744.00 | 751.00 | 740.00 | 745.00 | 739.66 | 126,500 |
| May 9, 2024 | 735.00 | 743.00 | 733.00 | 743.00 | 737.67 | 94,900 |
| May 8, 2024 | 743.00 | 746.00 | 732.00 | 734.00 | 728.73 | 212,700 |
| May 7, 2024 | 742.00 | 749.00 | 741.00 | 749.00 | 743.63 | 138,200 |
| May 2, 2024 | 747.00 | 752.00 | 741.00 | 742.00 | 736.68 | 81,800 |
| May 1, 2024 | 748.00 | 757.00 | 744.00 | 747.00 | 741.64 | 167,800 |
| Apr 30, 2024 | 730.00 | 745.00 | 727.00 | 745.00 | 739.66 | 239,400 |
| Apr 26, 2024 | 717.00 | 723.00 | 706.00 | 722.00 | 716.82 | 130,700 |
| Apr 25, 2024 | 731.00 | 733.00 | 718.00 | 720.00 | 714.84 | 77,000 |
| Apr 24, 2024 | 723.00 | 735.00 | 723.00 | 729.00 | 723.77 | 136,000 |
| Apr 23, 2024 | 729.00 | 729.00 | 718.00 | 723.00 | 717.81 | 73,600 |
| Apr 22, 2024 | 722.00 | 729.00 | 709.00 | 726.00 | 720.79 | 162,100 |
| Apr 19, 2024 | 731.00 | 731.00 | 702.00 | 709.00 | 703.91 | 233,100 |
| Apr 18, 2024 | 735.00 | 740.00 | 730.00 | 731.00 | 725.76 | 102,800 |