555.00
+1.00
+(0.18%)
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 11, 2025 | 554.00 | 560.00 | 533.00 | 555.00 | 555.00 | 8,700 |
| Apr 10, 2025 | 564.00 | 583.00 | 551.00 | 554.00 | 554.00 | 20,400 |
| Apr 9, 2025 | 547.00 | 555.00 | 530.00 | 545.00 | 545.00 | 13,300 |
| Apr 8, 2025 | 525.00 | 555.00 | 525.00 | 554.00 | 554.00 | 19,600 |
| Apr 7, 2025 | 528.00 | 540.00 | 501.00 | 507.00 | 507.00 | 83,600 |
| Apr 4, 2025 | 581.00 | 581.00 | 539.00 | 568.00 | 568.00 | 44,700 |
| Apr 3, 2025 | 598.00 | 601.00 | 551.00 | 601.00 | 601.00 | 25,800 |
| Apr 2, 2025 | 613.00 | 614.00 | 604.00 | 606.00 | 606.00 | 11,100 |
| Apr 1, 2025 | 635.00 | 635.00 | 612.00 | 612.00 | 612.00 | 10,800 |
| Mar 31, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 14,300 |
| Mar 28, 2025 | 631.00 | 632.00 | 627.00 | 632.00 | 632.00 | 4,100 |
| Mar 27, 2025 | 631.00 | 632.00 | 631.00 | 631.00 | 631.00 | 700 |
| Mar 26, 2025 | 630.00 | 640.00 | 630.00 | 633.00 | 633.00 | 9,500 |
| Mar 25, 2025 | 634.00 | 634.00 | 624.00 | 632.00 | 632.00 | 3,900 |
| Mar 24, 2025 | 632.00 | 633.00 | 623.00 | 633.00 | 633.00 | 9,000 |
| Mar 21, 2025 | 625.00 | 645.00 | 624.00 | 632.00 | 632.00 | 26,500 |
| Mar 19, 2025 | 620.00 | 624.00 | 620.00 | 622.00 | 622.00 | 2,800 |
| Mar 18, 2025 | 612.00 | 625.00 | 612.00 | 624.00 | 624.00 | 17,400 |
| Mar 17, 2025 | 615.00 | 625.00 | 615.00 | 618.00 | 618.00 | 19,400 |
| Mar 14, 2025 | 621.00 | 621.00 | 615.00 | 615.00 | 615.00 | 2,300 |
| Mar 13, 2025 | 610.00 | 621.00 | 610.00 | 621.00 | 621.00 | 12,600 |
| Mar 12, 2025 | 592.00 | 613.00 | 592.00 | 610.00 | 610.00 | 8,200 |
| Mar 11, 2025 | 585.00 | 600.00 | 584.00 | 593.00 | 593.00 | 11,200 |
| Mar 10, 2025 | 610.00 | 610.00 | 592.00 | 600.00 | 600.00 | 11,200 |
| Mar 7, 2025 | 606.00 | 615.00 | 604.00 | 611.00 | 611.00 | 7,700 |
| Mar 6, 2025 | 609.00 | 609.00 | 601.00 | 607.00 | 607.00 | 5,800 |
| Mar 5, 2025 | 597.00 | 606.00 | 588.00 | 605.00 | 605.00 | 11,000 |
| Mar 4, 2025 | 590.00 | 595.00 | 583.00 | 591.00 | 591.00 | 5,300 |
| Mar 3, 2025 | 589.00 | 598.00 | 572.00 | 590.00 | 590.00 | 14,900 |
| Feb 28, 2025 | 584.00 | 590.00 | 562.00 | 579.00 | 579.00 | 16,200 |
| Feb 27, 2025 | 582.00 | 591.00 | 582.00 | 584.00 | 584.00 | 4,400 |
| Feb 26, 2025 | 593.00 | 593.00 | 583.00 | 586.00 | 586.00 | 4,200 |
| Feb 25, 2025 | 586.00 | 599.00 | 562.00 | 589.00 | 589.00 | 25,500 |
| Feb 21, 2025 | 589.00 | 593.00 | 585.00 | 589.00 | 589.00 | 10,400 |
| Feb 20, 2025 | 594.00 | 599.00 | 587.00 | 587.00 | 587.00 | 18,000 |
| Feb 19, 2025 | 604.00 | 604.00 | 590.00 | 593.00 | 593.00 | 46,200 |
| Feb 18, 2025 | 618.00 | 618.00 | 594.00 | 608.00 | 608.00 | 32,700 |
| Feb 17, 2025 | 627.00 | 629.00 | 618.00 | 618.00 | 618.00 | 8,700 |
| Feb 14, 2025 | 635.00 | 635.00 | 617.00 | 619.00 | 619.00 | 26,200 |
| Feb 13, 2025 | 625.00 | 679.00 | 600.00 | 625.00 | 625.00 | 105,500 |
| Feb 12, 2025 | 616.00 | 623.00 | 612.00 | 622.00 | 622.00 | 14,800 |
| Feb 10, 2025 | 624.00 | 631.00 | 616.00 | 616.00 | 616.00 | 10,100 |
| Feb 7, 2025 | 628.00 | 632.00 | 622.00 | 624.00 | 624.00 | 7,100 |
| Feb 6, 2025 | 635.00 | 644.00 | 618.00 | 631.00 | 631.00 | 11,300 |
| Feb 5, 2025 | 614.00 | 631.00 | 612.00 | 631.00 | 631.00 | 13,000 |
| Feb 4, 2025 | 641.00 | 645.00 | 608.00 | 612.00 | 612.00 | 22,400 |
| Feb 3, 2025 | 643.00 | 645.00 | 632.00 | 642.00 | 642.00 | 13,900 |
| Jan 31, 2025 | 685.00 | 688.00 | 646.00 | 646.00 | 646.00 | 26,600 |
| Jan 30, 2025 | 671.00 | 688.00 | 671.00 | 680.00 | 680.00 | 19,400 |
| Jan 29, 2025 | 665.00 | 681.00 | 640.00 | 670.00 | 670.00 | 47,600 |
| Jan 28, 2025 | 630.00 | 652.00 | 620.00 | 652.00 | 652.00 | 24,500 |
| Jan 27, 2025 | 635.00 | 638.00 | 625.00 | 630.00 | 630.00 | 14,600 |
| Jan 24, 2025 | 613.00 | 630.00 | 602.00 | 625.00 | 625.00 | 16,000 |
| Jan 23, 2025 | 611.00 | 615.00 | 582.00 | 607.00 | 607.00 | 19,600 |
| Jan 22, 2025 | 609.00 | 621.00 | 605.00 | 605.00 | 605.00 | 8,200 |
| Jan 21, 2025 | 622.00 | 622.00 | 609.00 | 609.00 | 609.00 | 8,700 |
| Jan 20, 2025 | 625.00 | 648.00 | 620.00 | 620.00 | 620.00 | 17,000 |
| Jan 17, 2025 | 600.00 | 620.00 | 587.00 | 616.00 | 616.00 | 25,800 |
| Jan 16, 2025 | 622.00 | 637.00 | 602.00 | 602.00 | 602.00 | 26,000 |
| Jan 15, 2025 | 646.00 | 646.00 | 620.00 | 621.00 | 621.00 | 17,300 |
| Jan 14, 2025 | 645.00 | 650.00 | 623.00 | 626.00 | 626.00 | 39,800 |
| Jan 10, 2025 | 668.00 | 668.00 | 624.00 | 640.00 | 640.00 | 44,000 |
| Jan 9, 2025 | 670.00 | 682.00 | 655.00 | 668.00 | 668.00 | 33,200 |
| Jan 8, 2025 | 665.00 | 669.00 | 640.00 | 665.00 | 665.00 | 33,300 |
| Jan 7, 2025 | 675.00 | 675.00 | 647.00 | 665.00 | 665.00 | 23,800 |
| Jan 6, 2025 | 630.00 | 672.00 | 623.00 | 666.00 | 666.00 | 55,100 |
| Dec 30, 2024 | 622.00 | 629.00 | 600.00 | 614.00 | 614.00 | 18,400 |
| Dec 27, 2024 | 10.00 Dividend | |||||
| Dec 27, 2024 | 595.00 | 607.00 | 591.00 | 592.00 | 592.00 | 21,400 |
| Dec 27, 2024 | 2:1 Stock Splits | |||||
| Dec 26, 2024 | 598.00 | 608.50 | 590.50 | 600.50 | 590.50 | 25,600 |
| Dec 25, 2024 | 606.00 | 607.00 | 597.50 | 597.50 | 587.55 | 22,800 |
| Dec 24, 2024 | 623.50 | 623.50 | 594.00 | 596.50 | 586.57 | 38,000 |
| Dec 23, 2024 | 643.00 | 643.00 | 610.00 | 622.00 | 611.64 | 47,400 |
| Dec 20, 2024 | 600.50 | 638.50 | 596.50 | 635.00 | 624.43 | 76,400 |
| Dec 19, 2024 | 583.50 | 603.00 | 566.50 | 599.50 | 589.52 | 53,600 |
| Dec 18, 2024 | 552.00 | 584.50 | 545.00 | 584.50 | 574.77 | 35,200 |
| Dec 17, 2024 | 554.50 | 554.50 | 536.50 | 546.00 | 536.91 | 42,400 |
| Dec 16, 2024 | 523.00 | 561.50 | 516.50 | 539.50 | 530.52 | 169,600 |
| Dec 13, 2024 | 531.50 | 534.00 | 528.50 | 528.50 | 519.70 | 15,000 |
| Dec 12, 2024 | 537.00 | 537.00 | 519.50 | 535.00 | 526.09 | 11,000 |
| Dec 11, 2024 | 526.50 | 527.00 | 515.50 | 525.50 | 516.75 | 13,400 |
| Dec 10, 2024 | 537.50 | 537.50 | 523.50 | 530.00 | 521.17 | 10,400 |
| Dec 9, 2024 | 515.00 | 533.50 | 514.50 | 533.50 | 524.62 | 17,000 |
| Dec 6, 2024 | 529.50 | 529.50 | 510.00 | 515.00 | 506.42 | 38,600 |
| Dec 5, 2024 | 547.00 | 547.00 | 522.50 | 529.00 | 520.19 | 34,200 |
| Dec 4, 2024 | 536.00 | 549.00 | 535.00 | 547.50 | 538.38 | 27,800 |
| Dec 3, 2024 | 548.00 | 555.00 | 535.50 | 535.50 | 526.58 | 11,800 |
| Dec 2, 2024 | 539.50 | 547.50 | 534.00 | 547.50 | 538.38 | 14,400 |
| Nov 29, 2024 | 533.00 | 541.00 | 531.00 | 539.50 | 530.52 | 11,400 |
| Nov 28, 2024 | 515.00 | 544.00 | 505.50 | 543.00 | 533.96 | 13,400 |
| Nov 27, 2024 | 543.50 | 547.50 | 517.50 | 518.50 | 509.87 | 32,000 |
| Nov 26, 2024 | 565.00 | 565.00 | 535.00 | 543.50 | 534.45 | 16,000 |
| Nov 25, 2024 | 563.50 | 574.50 | 542.00 | 550.00 | 540.84 | 28,200 |
| Nov 22, 2024 | 530.50 | 563.50 | 522.50 | 563.50 | 554.12 | 182,800 |
| Nov 21, 2024 | 525.50 | 530.00 | 515.00 | 529.50 | 520.68 | 18,200 |
| Nov 20, 2024 | 530.00 | 530.00 | 518.50 | 528.50 | 519.70 | 17,400 |
| Nov 19, 2024 | 503.00 | 535.00 | 503.00 | 524.00 | 515.27 | 39,600 |
| Nov 18, 2024 | 550.50 | 550.50 | 498.50 | 507.50 | 499.05 | 229,200 |
| Nov 15, 2024 | 586.00 | 594.00 | 533.00 | 564.00 | 554.61 | 117,200 |
| Nov 14, 2024 | 580.00 | 604.50 | 580.00 | 595.00 | 585.09 | 76,000 |
| Nov 13, 2024 | 682.50 | 710.50 | 543.50 | 575.00 | 565.42 | 227,000 |
| Nov 12, 2024 | 684.00 | 684.00 | 664.00 | 682.00 | 670.64 | 7,000 |
| Nov 11, 2024 | 688.00 | 688.00 | 665.50 | 675.50 | 664.25 | 52,000 |
| Nov 8, 2024 | 678.00 | 688.00 | 664.00 | 688.00 | 676.54 | 11,200 |
| Nov 7, 2024 | 682.50 | 693.50 | 667.00 | 673.00 | 661.79 | 18,000 |
| Nov 6, 2024 | 690.50 | 697.00 | 679.00 | 684.50 | 673.10 | 5,200 |
| Nov 5, 2024 | 670.00 | 695.00 | 663.50 | 690.50 | 679.00 | 23,600 |
| Nov 1, 2024 | 672.50 | 682.00 | 656.00 | 664.50 | 653.43 | 8,800 |
| Oct 31, 2024 | 675.00 | 675.00 | 661.00 | 671.00 | 659.83 | 10,800 |
| Oct 30, 2024 | 663.50 | 679.50 | 663.50 | 678.00 | 666.71 | 6,600 |
| Oct 29, 2024 | 664.50 | 682.50 | 659.00 | 670.00 | 658.84 | 12,400 |
| Oct 28, 2024 | 646.50 | 658.00 | 645.00 | 654.00 | 643.11 | 17,400 |
| Oct 25, 2024 | 654.50 | 654.50 | 636.00 | 636.50 | 625.90 | 15,000 |
| Oct 24, 2024 | 656.50 | 660.00 | 641.00 | 654.50 | 643.60 | 28,200 |
| Oct 23, 2024 | 683.50 | 683.50 | 657.00 | 665.00 | 653.93 | 18,000 |
| Oct 22, 2024 | 700.00 | 700.00 | 676.00 | 694.00 | 682.44 | 6,200 |
| Oct 21, 2024 | 695.00 | 711.50 | 676.50 | 701.00 | 689.33 | 16,400 |
| Oct 18, 2024 | 707.00 | 718.00 | 691.50 | 695.00 | 683.43 | 17,200 |
| Oct 17, 2024 | 729.50 | 730.50 | 705.50 | 712.00 | 700.14 | 18,800 |
| Oct 16, 2024 | 710.00 | 741.00 | 707.50 | 730.50 | 718.34 | 13,800 |
| Oct 15, 2024 | 786.00 | 786.00 | 710.50 | 725.00 | 712.93 | 103,600 |
| Oct 11, 2024 | 753.00 | 786.50 | 750.00 | 763.00 | 750.29 | 91,600 |
| Oct 10, 2024 | 731.00 | 755.00 | 727.50 | 753.00 | 740.46 | 45,400 |
| Oct 9, 2024 | 725.00 | 730.00 | 702.50 | 721.50 | 709.49 | 27,200 |
| Oct 8, 2024 | 717.50 | 739.50 | 710.50 | 725.00 | 712.93 | 30,800 |
| Oct 7, 2024 | 690.00 | 749.50 | 690.00 | 723.00 | 710.96 | 99,400 |
| Oct 4, 2024 | 651.50 | 687.50 | 650.00 | 676.00 | 664.74 | 11,400 |
| Oct 3, 2024 | 667.00 | 672.00 | 646.50 | 650.00 | 639.18 | 10,400 |
| Oct 2, 2024 | 686.00 | 687.00 | 660.50 | 660.50 | 649.50 | 8,400 |
| Oct 1, 2024 | 677.00 | 698.00 | 676.00 | 686.00 | 674.58 | 15,200 |
| Sep 30, 2024 | 636.50 | 672.50 | 636.50 | 670.00 | 658.84 | 33,200 |
| Sep 27, 2024 | 705.00 | 717.00 | 645.00 | 672.00 | 660.81 | 90,800 |
| Sep 26, 2024 | 734.50 | 734.50 | 705.50 | 705.50 | 693.75 | 32,000 |
| Sep 25, 2024 | 722.50 | 743.00 | 722.50 | 734.50 | 722.27 | 10,800 |
| Sep 24, 2024 | 753.00 | 753.00 | 706.00 | 724.00 | 711.94 | 27,400 |
| Sep 20, 2024 | 755.00 | 756.00 | 743.00 | 753.00 | 740.46 | 50,400 |
| Sep 19, 2024 | 749.00 | 752.00 | 734.00 | 752.00 | 739.48 | 31,600 |
| Sep 18, 2024 | 730.50 | 757.50 | 723.50 | 741.00 | 728.66 | 51,200 |
| Sep 17, 2024 | 738.50 | 741.00 | 712.00 | 715.50 | 703.58 | 29,000 |
| Sep 13, 2024 | 711.00 | 724.00 | 705.50 | 716.00 | 704.08 | 21,600 |
| Sep 12, 2024 | 690.00 | 723.50 | 688.50 | 711.00 | 699.16 | 42,600 |
| Sep 11, 2024 | 681.50 | 687.00 | 672.50 | 676.00 | 664.74 | 23,000 |
| Sep 10, 2024 | 680.50 | 688.00 | 675.00 | 681.50 | 670.15 | 13,600 |
| Sep 9, 2024 | 645.00 | 688.00 | 645.00 | 680.00 | 668.68 | 34,800 |
| Sep 6, 2024 | 679.50 | 694.50 | 667.50 | 667.50 | 656.38 | 13,200 |
| Sep 5, 2024 | 647.50 | 707.50 | 646.50 | 678.00 | 666.71 | 33,600 |
| Sep 4, 2024 | 673.50 | 676.50 | 645.00 | 650.00 | 639.18 | 82,800 |
| Sep 3, 2024 | 707.50 | 712.50 | 700.00 | 700.00 | 688.34 | 30,600 |
| Sep 2, 2024 | 715.00 | 729.50 | 705.00 | 707.50 | 695.72 | 42,400 |
| Aug 30, 2024 | 720.00 | 720.00 | 695.00 | 705.00 | 693.26 | 31,400 |
| Aug 29, 2024 | 724.50 | 736.50 | 698.00 | 705.00 | 693.26 | 80,200 |
| Aug 28, 2024 | 670.50 | 712.50 | 669.50 | 705.00 | 693.26 | 56,000 |
| Aug 27, 2024 | 668.50 | 676.50 | 668.50 | 671.00 | 659.83 | 11,400 |
| Aug 26, 2024 | 680.50 | 689.00 | 669.00 | 675.00 | 663.76 | 60,200 |
| Aug 23, 2024 | 642.00 | 663.50 | 635.00 | 652.50 | 641.63 | 60,400 |
| Aug 22, 2024 | 645.00 | 689.50 | 645.00 | 651.00 | 640.16 | 110,800 |
| Aug 21, 2024 | 647.50 | 647.50 | 632.50 | 639.00 | 628.36 | 15,800 |
| Aug 20, 2024 | 633.50 | 647.50 | 619.50 | 645.00 | 634.26 | 20,800 |
| Aug 19, 2024 | 648.00 | 649.00 | 618.50 | 618.50 | 608.20 | 30,400 |
| Aug 16, 2024 | 665.00 | 669.50 | 639.50 | 642.50 | 631.80 | 77,200 |
| Aug 15, 2024 | 637.00 | 670.00 | 607.50 | 660.00 | 649.01 | 169,000 |
| Aug 14, 2024 | 575.50 | 638.00 | 560.50 | 637.50 | 626.88 | 401,400 |
| Aug 13, 2024 | 517.50 | 519.50 | 488.00 | 511.50 | 502.98 | 110,600 |
| Aug 9, 2024 | 485.50 | 518.50 | 482.00 | 517.00 | 508.39 | 22,800 |
| Aug 8, 2024 | 490.00 | 499.50 | 478.00 | 490.00 | 481.84 | 29,600 |
| Aug 7, 2024 | 451.00 | 500.00 | 451.00 | 485.00 | 476.92 | 31,400 |
| Aug 6, 2024 | 483.00 | 483.00 | 448.00 | 474.00 | 466.11 | 16,000 |
| Aug 5, 2024 | 467.50 | 471.00 | 430.00 | 430.50 | 423.33 | 210,400 |
| Aug 2, 2024 | 486.50 | 493.50 | 464.00 | 478.00 | 470.04 | 49,800 |
| Aug 1, 2024 | 516.50 | 516.50 | 500.00 | 501.50 | 493.15 | 14,600 |
| Jul 31, 2024 | 499.50 | 515.50 | 499.00 | 515.50 | 506.92 | 139,400 |
| Jul 30, 2024 | 524.00 | 524.00 | 498.00 | 499.50 | 491.18 | 11,800 |
| Jul 29, 2024 | 513.50 | 524.00 | 513.50 | 524.00 | 515.27 | 5,200 |
| Jul 26, 2024 | 511.50 | 535.00 | 510.00 | 526.00 | 517.24 | 10,800 |
| Jul 25, 2024 | 528.00 | 528.00 | 510.50 | 511.00 | 502.49 | 88,800 |
| Jul 24, 2024 | 542.00 | 551.50 | 518.00 | 528.00 | 519.21 | 30,600 |
| Jul 23, 2024 | 551.00 | 555.50 | 542.50 | 543.50 | 534.45 | 18,800 |
| Jul 22, 2024 | 551.00 | 560.00 | 549.50 | 553.00 | 543.79 | 3,400 |
| Jul 19, 2024 | 550.50 | 560.00 | 549.00 | 553.00 | 543.79 | 6,800 |
| Jul 18, 2024 | 545.00 | 567.50 | 545.00 | 561.00 | 551.66 | 29,600 |
| Jul 17, 2024 | 546.00 | 568.50 | 546.00 | 552.00 | 542.81 | 10,000 |
| Jul 16, 2024 | 564.00 | 568.50 | 546.00 | 546.00 | 536.91 | 13,400 |
| Jul 12, 2024 | 546.00 | 570.00 | 546.00 | 556.50 | 547.23 | 39,600 |
| Jul 11, 2024 | 557.00 | 560.50 | 544.50 | 550.50 | 541.33 | 15,200 |
| Jul 10, 2024 | 553.00 | 562.50 | 553.00 | 559.50 | 550.18 | 7,000 |
| Jul 9, 2024 | 557.50 | 569.00 | 554.00 | 559.50 | 550.18 | 22,200 |
| Jul 8, 2024 | 550.00 | 567.00 | 542.00 | 551.50 | 542.32 | 64,000 |
| Jul 5, 2024 | 547.50 | 562.00 | 547.50 | 552.50 | 543.30 | 31,800 |
| Jul 4, 2024 | 559.50 | 559.50 | 550.00 | 559.00 | 549.69 | 11,600 |
| Jul 3, 2024 | 549.50 | 562.50 | 549.50 | 559.50 | 550.18 | 12,400 |
| Jul 2, 2024 | 572.00 | 572.00 | 545.50 | 549.50 | 540.35 | 26,800 |
| Jul 1, 2024 | 556.50 | 580.50 | 547.50 | 565.00 | 555.59 | 24,600 |
| Jun 28, 2024 | 578.00 | 625.00 | 550.00 | 557.50 | 548.22 | 74,000 |
| Jun 27, 2024 | 17.50 Dividend | |||||
| Jun 27, 2024 | 562.50 | 572.50 | 556.00 | 563.00 | 553.62 | 17,200 |
| Jun 26, 2024 | 568.00 | 582.00 | 556.00 | 572.50 | 545.76 | 36,400 |
| Jun 25, 2024 | 575.00 | 589.50 | 562.50 | 583.00 | 555.77 | 60,000 |
| Jun 24, 2024 | 540.00 | 590.00 | 540.00 | 577.50 | 550.52 | 106,000 |
| Jun 21, 2024 | 535.00 | 537.00 | 532.00 | 536.50 | 511.44 | 22,600 |
| Jun 20, 2024 | 522.50 | 537.00 | 522.50 | 537.00 | 511.92 | 20,400 |
| Jun 19, 2024 | 526.00 | 526.00 | 520.00 | 525.00 | 500.48 | 8,800 |
| Jun 18, 2024 | 514.50 | 523.50 | 514.50 | 522.50 | 498.09 | 32,600 |
| Jun 17, 2024 | 514.50 | 519.00 | 506.00 | 514.50 | 490.47 | 38,200 |
| Jun 14, 2024 | 508.50 | 519.50 | 508.50 | 511.50 | 487.61 | 29,800 |
| Jun 13, 2024 | 524.00 | 529.50 | 510.00 | 511.50 | 487.61 | 13,600 |
| Jun 12, 2024 | 533.50 | 533.50 | 523.00 | 523.50 | 499.05 | 20,000 |
| Jun 11, 2024 | 530.00 | 532.00 | 525.00 | 525.00 | 500.48 | 31,200 |
| Jun 10, 2024 | 510.00 | 534.50 | 505.50 | 530.00 | 505.24 | 31,400 |
| Jun 7, 2024 | 541.50 | 545.00 | 489.00 | 505.00 | 481.41 | 103,400 |
| Jun 6, 2024 | 550.00 | 556.50 | 545.50 | 546.00 | 520.50 | 83,800 |
| Jun 5, 2024 | 500.00 | 644.50 | 500.00 | 552.00 | 526.22 | 628,000 |
| Jun 4, 2024 | 503.00 | 508.50 | 499.50 | 500.00 | 476.64 | 26,400 |
| Jun 3, 2024 | 504.50 | 507.00 | 499.50 | 503.00 | 479.50 | 21,400 |
| May 31, 2024 | 509.00 | 509.00 | 501.50 | 505.00 | 481.41 | 9,000 |
| May 30, 2024 | 499.00 | 517.00 | 497.50 | 504.50 | 480.93 | 75,200 |
| May 29, 2024 | 500.00 | 501.00 | 498.00 | 500.00 | 476.64 | 23,600 |
| May 28, 2024 | 499.50 | 502.50 | 495.50 | 497.50 | 474.26 | 46,400 |
| May 27, 2024 | 498.50 | 504.00 | 498.50 | 501.00 | 477.60 | 9,200 |
| May 24, 2024 | 500.00 | 503.50 | 497.50 | 503.50 | 479.98 | 31,400 |
| May 23, 2024 | 506.00 | 508.50 | 499.50 | 504.50 | 480.93 | 28,400 |
| May 22, 2024 | 503.00 | 520.00 | 496.50 | 500.50 | 477.12 | 85,600 |
| May 21, 2024 | 475.00 | 524.50 | 475.00 | 501.50 | 478.07 | 110,800 |
| May 20, 2024 | 480.50 | 483.00 | 477.50 | 482.50 | 459.96 | 16,000 |
| May 17, 2024 | 483.00 | 483.00 | 477.50 | 478.50 | 456.15 | 34,400 |
| May 16, 2024 | 450.50 | 489.50 | 450.50 | 483.50 | 460.92 | 117,600 |
| May 15, 2024 | 445.50 | 458.00 | 439.00 | 458.00 | 436.61 | 111,200 |
| May 14, 2024 | 438.00 | 453.00 | 430.50 | 453.00 | 431.84 | 329,400 |
| May 13, 2024 | 403.00 | 410.00 | 378.00 | 378.00 | 360.34 | 22,600 |
| May 10, 2024 | 396.00 | 404.50 | 395.00 | 398.50 | 379.89 | 3,200 |
| May 9, 2024 | 403.00 | 404.00 | 395.00 | 399.00 | 380.36 | 10,000 |
| May 8, 2024 | 408.50 | 408.50 | 402.50 | 405.00 | 386.08 | 6,400 |
| May 7, 2024 | 413.00 | 413.00 | 403.50 | 409.00 | 389.90 | 18,200 |
| May 2, 2024 | 405.50 | 413.00 | 389.50 | 407.50 | 388.47 | 43,800 |
| May 1, 2024 | 388.00 | 412.50 | 386.00 | 412.00 | 392.75 | 78,000 |
| Apr 30, 2024 | 384.00 | 388.00 | 382.00 | 382.50 | 364.63 | 3,400 |
| Apr 26, 2024 | 382.50 | 387.50 | 378.50 | 386.00 | 367.97 | 8,600 |
| Apr 25, 2024 | 384.00 | 384.00 | 380.00 | 384.00 | 366.06 | 2,200 |
| Apr 24, 2024 | 384.50 | 384.50 | 380.00 | 381.50 | 363.68 | 6,600 |
| Apr 23, 2024 | 382.00 | 383.00 | 382.00 | 383.00 | 365.11 | 1,600 |
| Apr 22, 2024 | 384.50 | 384.50 | 377.50 | 378.50 | 360.82 | 4,000 |
| Apr 19, 2024 | 385.00 | 387.00 | 377.00 | 379.50 | 361.77 | 20,400 |
| Apr 18, 2024 | 387.50 | 389.50 | 385.50 | 385.50 | 367.49 | 3,600 |
| Apr 17, 2024 | 384.00 | 387.50 | 380.00 | 385.00 | 367.02 | 19,000 |
| Apr 16, 2024 | 386.50 | 387.00 | 383.00 | 386.50 | 368.45 | 5,200 |
| Apr 15, 2024 | 383.00 | 387.50 | 379.00 | 382.00 | 364.16 | 18,200 |
| Apr 12, 2024 | 381.00 | 384.00 | 379.50 | 384.00 | 366.06 | 10,400 |
| Apr 11, 2024 | 385.00 | 385.00 | 380.50 | 381.00 | 363.20 | 2,600 |