Unlock stock picks and a broker-level newsfeed that powers Wall Street.
359.00
-47.00
(-11.58%)
At close: April 4 at 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 4, 2025 | 400.00 | 400.00 | 332.00 | 359.00 | 359.00 | 112,300 |
| Apr 3, 2025 | 419.00 | 429.00 | 403.00 | 406.00 | 406.00 | 24,900 |
| Apr 2, 2025 | 423.00 | 448.00 | 421.00 | 435.00 | 435.00 | 23,600 |
| Apr 1, 2025 | 440.00 | 440.00 | 421.00 | 425.00 | 425.00 | 25,400 |
| Mar 31, 2025 | 446.00 | 446.00 | 441.00 | 441.00 | 441.00 | 6,100 |
| Mar 28, 2025 | 12.00 Dividend | |||||
| Mar 28, 2025 | 448.00 | 451.00 | 445.00 | 447.00 | 447.00 | 7,700 |
| Mar 27, 2025 | 458.00 | 462.00 | 458.00 | 458.00 | 446.00 | 3,500 |
| Mar 26, 2025 | 458.00 | 462.00 | 455.00 | 458.00 | 446.00 | 5,700 |
| Mar 25, 2025 | 460.00 | 461.00 | 454.00 | 454.00 | 442.10 | 9,100 |
| Mar 24, 2025 | 456.00 | 456.00 | 452.00 | 454.00 | 442.10 | 3,900 |
| Mar 21, 2025 | 457.00 | 463.00 | 450.00 | 456.00 | 444.05 | 12,600 |
| Mar 19, 2025 | 455.00 | 461.00 | 454.00 | 456.00 | 444.05 | 4,800 |
| Mar 18, 2025 | 462.00 | 462.00 | 451.00 | 457.00 | 445.03 | 10,200 |
| Mar 17, 2025 | 456.00 | 459.00 | 450.00 | 455.00 | 443.08 | 10,900 |
| Mar 14, 2025 | 458.00 | 458.00 | 455.00 | 455.00 | 443.08 | 1,600 |
| Mar 13, 2025 | 458.00 | 458.00 | 454.00 | 455.00 | 443.08 | 6,000 |
| Mar 12, 2025 | 451.00 | 456.00 | 451.00 | 453.00 | 441.13 | 4,300 |
| Mar 11, 2025 | 452.00 | 457.00 | 452.00 | 454.00 | 442.10 | 21,400 |
| Mar 10, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 447.95 | 9,200 |
| Mar 7, 2025 | 458.00 | 461.00 | 458.00 | 459.00 | 446.97 | 2,200 |
| Mar 6, 2025 | 461.00 | 468.00 | 461.00 | 462.00 | 449.90 | 6,900 |
| Mar 5, 2025 | 459.00 | 465.00 | 459.00 | 460.00 | 447.95 | 2,300 |
| Mar 4, 2025 | 463.00 | 464.00 | 458.00 | 459.00 | 446.97 | 4,900 |
| Mar 3, 2025 | 467.00 | 477.00 | 461.00 | 468.00 | 455.74 | 10,400 |
| Feb 28, 2025 | 482.00 | 482.00 | 463.00 | 467.00 | 454.76 | 7,300 |
| Feb 27, 2025 | 449.00 | 495.00 | 449.00 | 481.00 | 468.40 | 57,100 |
| Feb 26, 2025 | 448.00 | 456.00 | 447.00 | 448.00 | 436.26 | 6,300 |
| Feb 25, 2025 | 453.00 | 455.00 | 447.00 | 448.00 | 436.26 | 10,900 |
| Feb 21, 2025 | 457.00 | 458.00 | 452.00 | 452.00 | 440.16 | 13,200 |
| Feb 20, 2025 | 466.00 | 466.00 | 456.00 | 456.00 | 444.05 | 12,200 |
| Feb 19, 2025 | 467.00 | 470.00 | 466.00 | 467.00 | 454.76 | 6,300 |
| Feb 18, 2025 | 471.00 | 473.00 | 464.00 | 467.00 | 454.76 | 52,900 |
| Feb 17, 2025 | 468.00 | 476.00 | 466.00 | 473.00 | 460.61 | 14,700 |
| Feb 14, 2025 | 473.00 | 473.00 | 465.00 | 466.00 | 453.79 | 11,300 |
| Feb 13, 2025 | 473.00 | 473.00 | 469.00 | 470.00 | 457.69 | 14,300 |
| Feb 12, 2025 | 469.00 | 474.00 | 469.00 | 469.00 | 456.71 | 6,000 |
| Feb 10, 2025 | 470.00 | 476.00 | 465.00 | 467.00 | 454.76 | 15,300 |
| Feb 7, 2025 | 456.00 | 467.00 | 456.00 | 462.00 | 449.90 | 10,500 |
| Feb 6, 2025 | 465.00 | 469.00 | 458.00 | 459.00 | 446.97 | 18,200 |
| Feb 5, 2025 | 462.00 | 464.00 | 456.00 | 458.00 | 446.00 | 40,600 |
| Feb 4, 2025 | 466.00 | 474.00 | 466.00 | 466.00 | 453.79 | 19,500 |
| Feb 3, 2025 | 468.00 | 472.00 | 465.00 | 466.00 | 453.79 | 12,600 |
| Jan 31, 2025 | 491.00 | 491.00 | 466.00 | 467.00 | 454.76 | 52,300 |
| Jan 30, 2025 | 492.00 | 497.00 | 487.00 | 491.00 | 478.14 | 6,100 |
| Jan 29, 2025 | 497.00 | 497.00 | 493.00 | 494.00 | 481.06 | 4,200 |
| Jan 28, 2025 | 491.00 | 499.00 | 490.00 | 492.00 | 479.11 | 5,100 |
| Jan 27, 2025 | 494.00 | 500.00 | 492.00 | 493.00 | 480.08 | 8,200 |
| Jan 24, 2025 | 487.00 | 493.00 | 483.00 | 493.00 | 480.08 | 7,600 |
| Jan 23, 2025 | 491.00 | 491.00 | 486.00 | 489.00 | 476.19 | 2,100 |
| Jan 22, 2025 | 490.00 | 492.00 | 482.00 | 491.00 | 478.14 | 6,000 |
| Jan 21, 2025 | 495.00 | 495.00 | 488.00 | 490.00 | 477.16 | 5,000 |
| Jan 20, 2025 | 489.00 | 492.00 | 486.00 | 492.00 | 479.11 | 5,000 |
| Jan 17, 2025 | 496.00 | 496.00 | 487.00 | 487.00 | 474.24 | 8,300 |
| Jan 16, 2025 | 515.00 | 515.00 | 497.00 | 497.00 | 483.98 | 9,200 |
| Jan 15, 2025 | 519.00 | 521.00 | 506.00 | 510.00 | 496.64 | 11,900 |
| Jan 14, 2025 | 521.00 | 521.00 | 505.00 | 519.00 | 505.40 | 8,100 |
| Jan 10, 2025 | 510.00 | 527.00 | 509.00 | 516.00 | 502.48 | 15,900 |
| Jan 9, 2025 | 527.00 | 527.00 | 508.00 | 508.00 | 494.69 | 17,600 |
| Jan 8, 2025 | 504.00 | 538.00 | 504.00 | 529.00 | 515.14 | 117,700 |
| Jan 7, 2025 | 478.00 | 506.00 | 478.00 | 491.00 | 478.14 | 42,000 |
| Jan 6, 2025 | 481.00 | 481.00 | 473.00 | 479.00 | 466.45 | 6,100 |
| Dec 30, 2024 | 479.00 | 482.00 | 475.00 | 481.00 | 468.40 | 5,700 |
| Dec 27, 2024 | 469.00 | 482.00 | 466.00 | 479.00 | 466.45 | 12,100 |
| Dec 26, 2024 | 475.00 | 478.00 | 465.00 | 471.00 | 458.66 | 23,500 |
| Dec 25, 2024 | 474.00 | 476.00 | 471.00 | 475.00 | 462.55 | 4,800 |
| Dec 24, 2024 | 484.00 | 486.00 | 471.00 | 474.00 | 461.58 | 11,100 |
| Dec 23, 2024 | 481.00 | 502.00 | 481.00 | 485.00 | 472.29 | 27,800 |
| Dec 20, 2024 | 459.00 | 484.00 | 453.00 | 480.00 | 467.42 | 25,600 |
| Dec 19, 2024 | 455.00 | 458.00 | 454.00 | 457.00 | 445.03 | 6,800 |
| Dec 18, 2024 | 457.00 | 459.00 | 454.00 | 456.00 | 444.05 | 8,500 |
| Dec 17, 2024 | 462.00 | 464.00 | 455.00 | 457.00 | 445.03 | 9,300 |
| Dec 16, 2024 | 467.00 | 469.00 | 463.00 | 463.00 | 450.87 | 4,700 |
| Dec 13, 2024 | 467.00 | 471.00 | 462.00 | 467.00 | 454.76 | 8,000 |
| Dec 12, 2024 | 471.00 | 477.00 | 470.00 | 472.00 | 459.63 | 12,800 |
| Dec 11, 2024 | 468.00 | 475.00 | 467.00 | 473.00 | 460.61 | 13,500 |
| Dec 10, 2024 | 470.00 | 476.00 | 470.00 | 474.00 | 461.58 | 20,600 |
| Dec 9, 2024 | 452.00 | 476.00 | 452.00 | 472.00 | 459.63 | 28,000 |
| Dec 6, 2024 | 460.00 | 461.00 | 446.00 | 451.00 | 439.18 | 23,900 |
| Dec 5, 2024 | 458.00 | 468.00 | 456.00 | 461.00 | 448.92 | 27,800 |
| Dec 4, 2024 | 474.00 | 477.00 | 461.00 | 461.00 | 448.92 | 33,400 |
| Dec 3, 2024 | 496.00 | 498.00 | 470.00 | 477.00 | 464.50 | 65,700 |
| Dec 2, 2024 | 502.00 | 509.00 | 499.00 | 501.00 | 487.87 | 19,700 |
| Nov 29, 2024 | 505.00 | 509.00 | 500.00 | 504.00 | 490.79 | 16,200 |
| Nov 28, 2024 | 494.00 | 511.00 | 492.00 | 506.00 | 492.74 | 27,800 |
| Nov 27, 2024 | 508.00 | 508.00 | 488.00 | 496.00 | 483.00 | 18,400 |
| Nov 26, 2024 | 506.00 | 506.00 | 490.00 | 503.00 | 489.82 | 12,400 |
| Nov 25, 2024 | 507.00 | 518.00 | 485.00 | 506.00 | 492.74 | 47,800 |
| Nov 22, 2024 | 492.00 | 508.00 | 483.00 | 507.00 | 493.72 | 65,800 |
| Nov 21, 2024 | 495.00 | 495.00 | 485.00 | 492.00 | 479.11 | 18,500 |
| Nov 20, 2024 | 493.00 | 497.00 | 483.00 | 495.00 | 482.03 | 30,700 |
| Nov 19, 2024 | 465.00 | 494.00 | 461.00 | 494.00 | 481.06 | 46,400 |
| Nov 18, 2024 | 460.00 | 471.00 | 460.00 | 465.00 | 452.82 | 11,500 |
| Nov 15, 2024 | 456.00 | 471.00 | 456.00 | 465.00 | 452.82 | 50,700 |
| Nov 14, 2024 | 465.00 | 467.00 | 454.00 | 461.00 | 448.92 | 42,500 |
| Nov 13, 2024 | 470.00 | 473.00 | 461.00 | 465.00 | 452.82 | 71,500 |
| Nov 12, 2024 | 462.00 | 469.00 | 459.00 | 469.00 | 456.71 | 44,000 |
| Nov 11, 2024 | 454.00 | 461.00 | 453.00 | 459.00 | 446.97 | 29,900 |
| Nov 8, 2024 | 466.00 | 466.00 | 451.00 | 456.00 | 444.05 | 28,100 |
| Nov 7, 2024 | 461.00 | 466.00 | 458.00 | 463.00 | 450.87 | 32,700 |
| Nov 6, 2024 | 453.00 | 461.00 | 453.00 | 460.00 | 447.95 | 24,100 |
| Nov 5, 2024 | 466.00 | 466.00 | 451.00 | 453.00 | 441.13 | 28,600 |
| Nov 1, 2024 | 447.00 | 466.00 | 446.00 | 460.00 | 447.95 | 68,500 |
| Oct 31, 2024 | 450.00 | 453.00 | 443.00 | 453.00 | 441.13 | 23,300 |
| Oct 30, 2024 | 456.00 | 460.00 | 441.00 | 450.00 | 438.21 | 59,300 |
| Oct 29, 2024 | 442.00 | 461.00 | 440.00 | 449.00 | 437.24 | 53,300 |
| Oct 28, 2024 | 432.00 | 448.00 | 428.00 | 444.00 | 432.37 | 59,800 |
| Oct 25, 2024 | 429.00 | 436.00 | 428.00 | 431.00 | 419.71 | 43,900 |
| Oct 24, 2024 | 423.00 | 429.00 | 423.00 | 428.00 | 416.79 | 25,100 |
| Oct 23, 2024 | 419.00 | 426.00 | 419.00 | 425.00 | 413.86 | 18,900 |
| Oct 22, 2024 | 422.00 | 424.00 | 420.00 | 421.00 | 409.97 | 19,300 |
| Oct 21, 2024 | 422.00 | 425.00 | 417.00 | 425.00 | 413.86 | 28,900 |
| Oct 18, 2024 | 419.00 | 424.00 | 417.00 | 422.00 | 410.94 | 27,800 |
| Oct 17, 2024 | 423.00 | 425.00 | 419.00 | 420.00 | 409.00 | 14,700 |
| Oct 16, 2024 | 419.00 | 426.00 | 419.00 | 423.00 | 411.92 | 12,500 |
| Oct 15, 2024 | 417.00 | 426.00 | 416.00 | 426.00 | 414.84 | 17,000 |
| Oct 11, 2024 | 418.00 | 419.00 | 414.00 | 417.00 | 406.07 | 12,700 |
| Oct 10, 2024 | 426.00 | 426.00 | 416.00 | 418.00 | 407.05 | 25,400 |
| Oct 9, 2024 | 423.00 | 425.00 | 421.00 | 425.00 | 413.86 | 25,700 |
| Oct 8, 2024 | 428.00 | 429.00 | 421.00 | 421.00 | 409.97 | 41,700 |
| Oct 7, 2024 | 431.00 | 431.00 | 426.00 | 430.00 | 418.73 | 33,300 |
| Oct 4, 2024 | 432.00 | 439.00 | 425.00 | 427.00 | 415.81 | 105,800 |
| Oct 3, 2024 | 419.00 | 432.00 | 419.00 | 429.00 | 417.76 | 81,800 |
| Oct 2, 2024 | 415.00 | 423.00 | 411.00 | 411.00 | 400.23 | 51,200 |
| Oct 1, 2024 | 415.00 | 423.00 | 414.00 | 423.00 | 411.92 | 50,300 |
| Sep 30, 2024 | 408.00 | 415.00 | 396.00 | 409.00 | 398.28 | 138,500 |
| Sep 27, 2024 | 417.00 | 421.00 | 412.00 | 421.00 | 409.97 | 98,600 |
| Sep 26, 2024 | 425.00 | 425.00 | 415.00 | 420.00 | 409.00 | 58,500 |
| Sep 25, 2024 | 424.00 | 430.00 | 418.00 | 419.00 | 408.02 | 73,000 |
| Sep 24, 2024 | 438.00 | 439.00 | 425.00 | 425.00 | 413.86 | 79,700 |
| Sep 20, 2024 | 451.00 | 458.00 | 435.00 | 438.00 | 426.52 | 128,400 |
| Sep 19, 2024 | 431.00 | 455.00 | 431.00 | 443.00 | 431.39 | 253,400 |
| Sep 18, 2024 | 426.00 | 445.00 | 421.00 | 431.00 | 419.71 | 334,000 |
| Sep 17, 2024 | 426.00 | 456.00 | 419.00 | 421.00 | 409.97 | 509,000 |
| Sep 13, 2024 | 441.00 | 462.00 | 414.00 | 425.00 | 413.86 | 689,600 |
| Sep 12, 2024 | 485.00 | 517.00 | 438.00 | 439.00 | 427.50 | 2,215,600 |
| Sep 11, 2024 | 580.00 | 589.00 | 450.00 | 470.00 | 457.69 | 4,865,700 |
| Sep 10, 2024 | 468.00 | 540.00 | 460.00 | 540.00 | 525.85 | 2,675,600 |
| Sep 9, 2024 | 404.00 | 460.00 | 387.00 | 460.00 | 447.95 | 399,800 |
| Sep 6, 2024 | 382.00 | 382.00 | 372.00 | 380.00 | 370.04 | 9,900 |
| Sep 5, 2024 | 379.00 | 380.00 | 377.00 | 380.00 | 370.04 | 10,500 |
| Sep 4, 2024 | 385.00 | 385.00 | 376.00 | 379.00 | 369.07 | 19,100 |
| Sep 3, 2024 | 386.00 | 387.00 | 383.00 | 385.00 | 374.91 | 8,700 |
| Sep 2, 2024 | 386.00 | 388.00 | 383.00 | 385.00 | 374.91 | 10,700 |
| Aug 30, 2024 | 385.00 | 387.00 | 385.00 | 386.00 | 375.89 | 4,100 |
| Aug 29, 2024 | 383.00 | 385.00 | 381.00 | 385.00 | 374.91 | 1,100 |
| Aug 28, 2024 | 386.00 | 386.00 | 382.00 | 384.00 | 373.94 | 1,700 |
| Aug 27, 2024 | 381.00 | 385.00 | 381.00 | 385.00 | 374.91 | 2,200 |
| Aug 26, 2024 | 382.00 | 383.00 | 378.00 | 381.00 | 371.02 | 8,900 |
| Aug 23, 2024 | 384.00 | 384.00 | 378.00 | 383.00 | 372.97 | 6,300 |
| Aug 22, 2024 | 382.00 | 382.00 | 379.00 | 382.00 | 371.99 | 4,400 |
| Aug 21, 2024 | 381.00 | 381.00 | 380.00 | 380.00 | 370.04 | 1,300 |
| Aug 20, 2024 | 382.00 | 384.00 | 381.00 | 383.00 | 372.97 | 9,800 |
| Aug 19, 2024 | 388.00 | 391.00 | 379.00 | 381.00 | 371.02 | 27,500 |
| Aug 16, 2024 | 388.00 | 393.00 | 383.00 | 389.00 | 378.81 | 36,900 |
| Aug 15, 2024 | 381.00 | 390.00 | 381.00 | 389.00 | 378.81 | 11,300 |
| Aug 14, 2024 | 381.00 | 399.00 | 376.00 | 385.00 | 374.91 | 89,900 |
| Aug 13, 2024 | 363.00 | 383.00 | 363.00 | 379.00 | 369.07 | 38,600 |
| Aug 9, 2024 | 363.00 | 369.00 | 358.00 | 360.00 | 350.57 | 30,700 |
| Aug 8, 2024 | 338.00 | 356.00 | 338.00 | 355.00 | 345.70 | 49,400 |
| Aug 7, 2024 | 325.00 | 342.00 | 325.00 | 342.00 | 333.04 | 57,000 |
| Aug 6, 2024 | 334.00 | 350.00 | 327.00 | 329.00 | 320.38 | 58,100 |
| Aug 5, 2024 | 377.00 | 377.00 | 312.00 | 320.00 | 311.62 | 144,300 |
| Aug 2, 2024 | 405.00 | 406.00 | 388.00 | 390.00 | 379.78 | 109,100 |
| Aug 1, 2024 | 421.00 | 423.00 | 418.00 | 418.00 | 407.05 | 18,900 |
| Jul 31, 2024 | 419.00 | 426.00 | 416.00 | 426.00 | 414.84 | 21,000 |
| Jul 30, 2024 | 416.00 | 422.00 | 415.00 | 420.00 | 409.00 | 11,500 |
| Jul 29, 2024 | 419.00 | 420.00 | 414.00 | 418.00 | 407.05 | 15,100 |
| Jul 26, 2024 | 413.00 | 416.00 | 413.00 | 416.00 | 405.10 | 7,400 |
| Jul 25, 2024 | 422.00 | 423.00 | 411.00 | 412.00 | 401.21 | 48,900 |
| Jul 24, 2024 | 425.00 | 429.00 | 425.00 | 425.00 | 413.86 | 20,200 |
| Jul 23, 2024 | 429.00 | 429.00 | 424.00 | 427.00 | 415.81 | 18,000 |
| Jul 22, 2024 | 430.00 | 431.00 | 425.00 | 429.00 | 417.76 | 16,500 |
| Jul 19, 2024 | 438.00 | 438.00 | 431.00 | 431.00 | 419.71 | 25,300 |
| Jul 18, 2024 | 434.00 | 438.00 | 433.00 | 438.00 | 426.52 | 9,400 |
| Jul 17, 2024 | 440.00 | 441.00 | 433.00 | 433.00 | 421.66 | 53,300 |
| Jul 16, 2024 | 435.00 | 440.00 | 435.00 | 440.00 | 428.47 | 8,200 |
| Jul 12, 2024 | 438.00 | 438.00 | 435.00 | 436.00 | 424.58 | 20,800 |
| Jul 11, 2024 | 434.00 | 440.00 | 434.00 | 438.00 | 426.52 | 17,100 |
| Jul 10, 2024 | 434.00 | 438.00 | 433.00 | 433.00 | 421.66 | 12,900 |
| Jul 9, 2024 | 433.00 | 443.00 | 433.00 | 434.00 | 422.63 | 66,200 |
| Jul 8, 2024 | 434.00 | 435.00 | 430.00 | 433.00 | 421.66 | 49,100 |
| Jul 5, 2024 | 441.00 | 442.00 | 434.00 | 434.00 | 422.63 | 43,300 |
| Jul 4, 2024 | 440.00 | 442.00 | 436.00 | 441.00 | 429.45 | 30,700 |
| Jul 3, 2024 | 443.00 | 443.00 | 437.00 | 442.00 | 430.42 | 53,200 |
| Jul 2, 2024 | 449.00 | 449.00 | 433.00 | 438.00 | 426.52 | 135,500 |
| Jul 1, 2024 | 454.00 | 454.00 | 434.00 | 449.00 | 437.24 | 335,300 |
| Jun 28, 2024 | 481.00 | 481.00 | 453.00 | 461.00 | 448.92 | 1,104,200 |
| Jun 27, 2024 | 400.00 | 403.00 | 399.00 | 401.00 | 390.49 | 19,700 |
| Jun 26, 2024 | 398.00 | 403.00 | 396.00 | 400.00 | 389.52 | 22,900 |
| Jun 25, 2024 | 392.00 | 398.00 | 392.00 | 398.00 | 387.57 | 11,800 |
| Jun 24, 2024 | 392.00 | 393.00 | 391.00 | 392.00 | 381.73 | 1,900 |
| Jun 21, 2024 | 390.00 | 391.00 | 390.00 | 391.00 | 380.76 | 300 |
| Jun 20, 2024 | 389.00 | 391.00 | 389.00 | 389.00 | 378.81 | 1,600 |
| Jun 19, 2024 | 391.00 | 391.00 | 390.00 | 391.00 | 380.76 | 3,300 |
| Jun 18, 2024 | 389.00 | 391.00 | 389.00 | 391.00 | 380.76 | 2,000 |
| Jun 17, 2024 | 390.00 | 392.00 | 390.00 | 390.00 | 379.78 | 9,000 |
| Jun 14, 2024 | 389.00 | 392.00 | 389.00 | 392.00 | 381.73 | 7,500 |
| Jun 13, 2024 | 389.00 | 390.00 | 389.00 | 389.00 | 378.81 | 2,400 |
| Jun 12, 2024 | 390.00 | 392.00 | 389.00 | 389.00 | 378.81 | 2,700 |
| Jun 11, 2024 | 391.00 | 392.00 | 391.00 | 392.00 | 381.73 | 2,800 |
| Jun 10, 2024 | 388.00 | 390.00 | 388.00 | 389.00 | 378.81 | 2,800 |
| Jun 7, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 377.83 | 5,300 |
| Jun 6, 2024 | 388.00 | 393.00 | 388.00 | 390.00 | 379.78 | 9,200 |
| Jun 5, 2024 | 389.00 | 392.00 | 389.00 | 392.00 | 381.73 | 15,400 |
| Jun 4, 2024 | 390.00 | 392.00 | 390.00 | 390.00 | 379.78 | 9,500 |
| Jun 3, 2024 | 389.00 | 393.00 | 389.00 | 392.00 | 381.73 | 25,200 |
| May 31, 2024 | 388.00 | 389.00 | 387.00 | 389.00 | 378.81 | 7,700 |
| May 30, 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 375.89 | 900 |
| May 29, 2024 | 384.00 | 388.00 | 384.00 | 385.00 | 374.91 | 9,100 |
| May 28, 2024 | 385.00 | 386.00 | 385.00 | 386.00 | 375.89 | 2,300 |
| May 27, 2024 | 383.00 | 385.00 | 383.00 | 384.00 | 373.94 | 5,400 |
| May 24, 2024 | 389.00 | 389.00 | 385.00 | 386.00 | 375.89 | 2,200 |
| May 23, 2024 | 389.00 | 389.00 | 384.00 | 389.00 | 378.81 | 21,100 |
| May 22, 2024 | 388.00 | 390.00 | 386.00 | 388.00 | 377.83 | 3,200 |
| May 21, 2024 | 385.00 | 387.00 | 384.00 | 385.00 | 374.91 | 6,000 |
| May 20, 2024 | 384.00 | 387.00 | 382.00 | 385.00 | 374.91 | 11,800 |
| May 17, 2024 | 384.00 | 386.00 | 382.00 | 386.00 | 375.89 | 3,400 |
| May 16, 2024 | 385.00 | 385.00 | 380.00 | 384.00 | 373.94 | 6,400 |
| May 15, 2024 | 388.00 | 388.00 | 383.00 | 384.00 | 373.94 | 14,500 |
| May 14, 2024 | 387.00 | 390.00 | 386.00 | 388.00 | 377.83 | 12,400 |
| May 13, 2024 | 386.00 | 389.00 | 385.00 | 389.00 | 378.81 | 1,800 |
| May 10, 2024 | 384.00 | 386.00 | 382.00 | 386.00 | 375.89 | 32,200 |
| May 9, 2024 | 390.00 | 398.00 | 390.00 | 392.00 | 381.73 | 7,800 |
| May 8, 2024 | 390.00 | 392.00 | 387.00 | 390.00 | 379.78 | 4,000 |
| May 7, 2024 | 390.00 | 393.00 | 390.00 | 393.00 | 382.70 | 7,100 |
| May 2, 2024 | 391.00 | 391.00 | 389.00 | 390.00 | 379.78 | 1,000 |
| May 1, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 379.78 | 1,100 |
| Apr 30, 2024 | 391.00 | 392.00 | 389.00 | 391.00 | 380.76 | 1,500 |
| Apr 26, 2024 | 389.00 | 391.00 | 388.00 | 391.00 | 380.76 | 4,200 |
| Apr 25, 2024 | 392.00 | 392.00 | 389.00 | 389.00 | 378.81 | 2,800 |
| Apr 24, 2024 | 390.00 | 394.00 | 390.00 | 392.00 | 381.73 | 2,100 |
| Apr 23, 2024 | 392.00 | 392.00 | 388.00 | 390.00 | 379.78 | 2,900 |
| Apr 22, 2024 | 388.00 | 392.00 | 388.00 | 390.00 | 379.78 | 2,100 |
| Apr 19, 2024 | 391.00 | 392.00 | 386.00 | 388.00 | 377.83 | 15,700 |
| Apr 18, 2024 | 391.00 | 394.00 | 390.00 | 394.00 | 383.68 | 1,800 |
| Apr 17, 2024 | 393.00 | 394.00 | 391.00 | 391.00 | 380.76 | 8,600 |
| Apr 16, 2024 | 396.00 | 396.00 | 392.00 | 393.00 | 382.70 | 6,700 |
| Apr 15, 2024 | 397.00 | 400.00 | 393.00 | 396.00 | 385.62 | 20,400 |
| Apr 12, 2024 | 398.00 | 398.00 | 396.00 | 397.00 | 386.60 | 3,800 |
| Apr 11, 2024 | 400.00 | 400.00 | 396.00 | 399.00 | 388.55 | 7,400 |
| Apr 10, 2024 | 398.00 | 399.00 | 398.00 | 398.00 | 387.57 | 2,000 |
| Apr 9, 2024 | 396.00 | 402.00 | 395.00 | 399.00 | 388.55 | 8,700 |
| Apr 8, 2024 | 396.00 | 398.00 | 395.00 | 396.00 | 385.62 | 4,400 |
| Apr 5, 2024 | 398.00 | 398.00 | 393.00 | 398.00 | 387.57 | 8,200 |
| Apr 4, 2024 | 397.00 | 398.00 | 394.00 | 397.00 | 386.60 | 10,400 |