Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,069.00
-24.00
(-2.20%)
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 | 1,083.00 | 1,103.00 | 1,056.00 | 1,069.00 | 1,069.00 | 280,600 |
| Apr 3, 2025 | 1,053.00 | 1,098.00 | 1,050.00 | 1,093.00 | 1,093.00 | 254,800 |
| Apr 2, 2025 | 1,100.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,097.00 | 291,400 |
| Apr 1, 2025 | 1,074.00 | 1,113.00 | 1,068.00 | 1,095.00 | 1,095.00 | 371,200 |
| Mar 31, 2025 | 1,049.00 | 1,074.00 | 1,026.00 | 1,061.00 | 1,061.00 | 317,600 |
| Mar 28, 2025 | 20.00 Dividend | |||||
| Mar 28, 2025 | 998.00 | 1,056.00 | 993.00 | 1,056.00 | 1,056.00 | 242,400 |
| Mar 27, 2025 | 1,009.00 | 1,028.00 | 1,008.00 | 1,018.00 | 998.00 | 132,400 |
| Mar 26, 2025 | 1,011.00 | 1,024.00 | 1,002.00 | 1,020.00 | 999.96 | 151,200 |
| Mar 25, 2025 | 1,006.00 | 1,013.00 | 1,006.00 | 1,011.00 | 991.14 | 46,800 |
| Mar 24, 2025 | 1,025.00 | 1,038.00 | 1,002.00 | 1,005.00 | 985.26 | 115,300 |
| Mar 21, 2025 | 1,001.00 | 1,009.00 | 992.00 | 1,009.00 | 989.18 | 76,600 |
| Mar 19, 2025 | 995.00 | 1,003.00 | 995.00 | 1,003.00 | 983.29 | 48,500 |
| Mar 18, 2025 | 996.00 | 1,001.00 | 992.00 | 1,000.00 | 980.35 | 78,100 |
| Mar 17, 2025 | 994.00 | 1,003.00 | 991.00 | 996.00 | 976.43 | 59,900 |
| Mar 14, 2025 | 988.00 | 996.00 | 988.00 | 994.00 | 974.47 | 72,800 |
| Mar 13, 2025 | 994.00 | 1,000.00 | 990.00 | 995.00 | 975.45 | 55,100 |
| Mar 12, 2025 | 989.00 | 999.00 | 989.00 | 994.00 | 974.47 | 54,300 |
| Mar 11, 2025 | 997.00 | 1,002.00 | 983.00 | 999.00 | 979.37 | 89,500 |
| Mar 10, 2025 | 1,004.00 | 1,010.00 | 994.00 | 1,010.00 | 990.16 | 92,400 |
| Mar 7, 2025 | 992.00 | 1,007.00 | 986.00 | 1,004.00 | 984.28 | 71,500 |
| Mar 6, 2025 | 990.00 | 1,010.00 | 989.00 | 1,005.00 | 985.26 | 83,200 |
| Mar 5, 2025 | 995.00 | 996.00 | 989.00 | 989.00 | 969.57 | 66,300 |
| Mar 4, 2025 | 1,007.00 | 1,007.00 | 988.00 | 995.00 | 975.45 | 77,700 |
| Mar 3, 2025 | 990.00 | 1,010.00 | 984.00 | 1,005.00 | 985.26 | 121,800 |
| Feb 28, 2025 | 1,000.00 | 1,004.00 | 980.00 | 984.00 | 964.67 | 89,100 |
| Feb 27, 2025 | 1,001.00 | 1,001.00 | 987.00 | 1,000.00 | 980.35 | 89,500 |
| Feb 26, 2025 | 982.00 | 1,003.00 | 975.00 | 1,002.00 | 982.31 | 150,900 |
| Feb 25, 2025 | 984.00 | 999.00 | 980.00 | 985.00 | 965.65 | 129,400 |
| Feb 21, 2025 | 979.00 | 990.00 | 979.00 | 990.00 | 970.55 | 114,800 |
| Feb 20, 2025 | 983.00 | 988.00 | 979.00 | 984.00 | 964.67 | 102,900 |
| Feb 19, 2025 | 980.00 | 987.00 | 974.00 | 986.00 | 966.63 | 95,000 |
| Feb 18, 2025 | 966.00 | 983.00 | 964.00 | 982.00 | 962.71 | 97,300 |
| Feb 17, 2025 | 963.00 | 978.00 | 962.00 | 965.00 | 946.04 | 96,500 |
| Feb 14, 2025 | 963.00 | 965.00 | 951.00 | 961.00 | 942.12 | 76,700 |
| Feb 13, 2025 | 967.00 | 967.00 | 951.00 | 956.00 | 937.22 | 95,800 |
| Feb 12, 2025 | 959.00 | 969.00 | 949.00 | 964.00 | 945.06 | 165,700 |
| Feb 10, 2025 | 943.00 | 969.00 | 943.00 | 950.00 | 931.34 | 174,600 |
| Feb 7, 2025 | 964.00 | 966.00 | 939.00 | 939.00 | 920.55 | 170,300 |
| Feb 6, 2025 | 918.00 | 973.00 | 918.00 | 968.00 | 948.98 | 284,600 |
| Feb 5, 2025 | 887.00 | 914.00 | 887.00 | 912.00 | 894.08 | 172,300 |
| Feb 4, 2025 | 890.00 | 910.00 | 878.00 | 887.00 | 869.57 | 300,500 |
| Feb 3, 2025 | 880.00 | 888.00 | 865.00 | 875.00 | 857.81 | 145,600 |
| Jan 31, 2025 | 867.00 | 890.00 | 865.00 | 884.00 | 866.63 | 188,300 |
| Jan 30, 2025 | 862.00 | 879.00 | 858.00 | 878.00 | 860.75 | 121,000 |
| Jan 29, 2025 | 868.00 | 878.00 | 859.00 | 867.00 | 849.97 | 165,400 |
| Jan 28, 2025 | 849.00 | 871.00 | 849.00 | 866.00 | 848.99 | 122,800 |
| Jan 27, 2025 | 834.00 | 849.00 | 832.00 | 849.00 | 832.32 | 130,600 |
| Jan 24, 2025 | 832.00 | 834.00 | 825.00 | 830.00 | 813.69 | 124,100 |
| Jan 23, 2025 | 826.00 | 832.00 | 824.00 | 825.00 | 808.79 | 88,400 |
| Jan 22, 2025 | 827.00 | 832.00 | 823.00 | 823.00 | 806.83 | 78,700 |
| Jan 21, 2025 | 819.00 | 824.00 | 816.00 | 824.00 | 807.81 | 62,300 |
| Jan 20, 2025 | 825.00 | 827.00 | 818.00 | 819.00 | 802.91 | 112,400 |
| Jan 17, 2025 | 815.00 | 824.00 | 812.00 | 822.00 | 805.85 | 150,400 |
| Jan 16, 2025 | 823.00 | 823.00 | 816.00 | 816.00 | 799.97 | 67,900 |
| Jan 15, 2025 | 821.00 | 823.00 | 816.00 | 818.00 | 801.93 | 50,800 |
| Jan 14, 2025 | 818.00 | 827.00 | 816.00 | 822.00 | 805.85 | 129,900 |
| Jan 10, 2025 | 821.00 | 824.00 | 817.00 | 818.00 | 801.93 | 44,400 |
| Jan 9, 2025 | 821.00 | 825.00 | 819.00 | 821.00 | 804.87 | 74,500 |
| Jan 8, 2025 | 830.00 | 830.00 | 818.00 | 818.00 | 801.93 | 71,300 |
| Jan 7, 2025 | 831.00 | 834.00 | 827.00 | 830.00 | 813.69 | 61,100 |
| Jan 6, 2025 | 842.00 | 842.00 | 830.00 | 830.00 | 813.69 | 90,900 |
| Dec 30, 2024 | 836.00 | 841.00 | 832.00 | 833.00 | 816.63 | 53,000 |
| Dec 27, 2024 | 830.00 | 838.00 | 827.00 | 838.00 | 821.54 | 82,300 |
| Dec 26, 2024 | 821.00 | 828.00 | 818.00 | 828.00 | 811.73 | 83,000 |
| Dec 25, 2024 | 825.00 | 825.00 | 810.00 | 821.00 | 804.87 | 102,100 |
| Dec 24, 2024 | 816.00 | 818.00 | 811.00 | 818.00 | 801.93 | 59,000 |
| Dec 23, 2024 | 820.00 | 821.00 | 808.00 | 811.00 | 795.07 | 69,800 |
| Dec 20, 2024 | 826.00 | 831.00 | 821.00 | 821.00 | 804.87 | 74,200 |
| Dec 19, 2024 | 812.00 | 827.00 | 811.00 | 826.00 | 809.77 | 57,900 |
| Dec 18, 2024 | 807.00 | 823.00 | 806.00 | 817.00 | 800.95 | 89,300 |
| Dec 17, 2024 | 806.00 | 814.00 | 804.00 | 809.00 | 793.11 | 71,200 |
| Dec 16, 2024 | 810.00 | 813.00 | 809.00 | 809.00 | 793.11 | 32,200 |
| Dec 13, 2024 | 806.00 | 813.00 | 806.00 | 812.00 | 796.05 | 85,400 |
| Dec 12, 2024 | 815.00 | 817.00 | 810.00 | 810.00 | 794.09 | 80,900 |
| Dec 11, 2024 | 815.00 | 815.00 | 810.00 | 811.00 | 795.07 | 46,800 |
| Dec 10, 2024 | 820.00 | 820.00 | 815.00 | 815.00 | 798.99 | 44,100 |
| Dec 9, 2024 | 815.00 | 820.00 | 815.00 | 815.00 | 798.99 | 36,500 |
| Dec 6, 2024 | 817.00 | 817.00 | 811.00 | 815.00 | 798.99 | 24,900 |
| Dec 5, 2024 | 815.00 | 817.00 | 811.00 | 814.00 | 798.01 | 64,300 |
| Dec 4, 2024 | 815.00 | 816.00 | 809.00 | 813.00 | 797.03 | 43,900 |
| Dec 3, 2024 | 812.00 | 816.00 | 810.00 | 814.00 | 798.01 | 39,700 |
| Dec 2, 2024 | 811.00 | 812.00 | 808.00 | 810.00 | 794.09 | 30,700 |
| Nov 29, 2024 | 808.00 | 813.00 | 808.00 | 808.00 | 792.13 | 31,000 |
| Nov 28, 2024 | 809.00 | 812.00 | 806.00 | 811.00 | 795.07 | 48,800 |
| Nov 27, 2024 | 817.00 | 817.00 | 804.00 | 808.00 | 792.13 | 120,900 |
| Nov 26, 2024 | 811.00 | 815.00 | 805.00 | 815.00 | 798.99 | 101,000 |
| Nov 25, 2024 | 820.00 | 820.00 | 808.00 | 810.00 | 794.09 | 134,000 |
| Nov 22, 2024 | 815.00 | 817.00 | 811.00 | 816.00 | 799.97 | 40,800 |
| Nov 21, 2024 | 815.00 | 818.00 | 811.00 | 811.00 | 795.07 | 31,100 |
| Nov 20, 2024 | 817.00 | 820.00 | 810.00 | 815.00 | 798.99 | 48,400 |
| Nov 19, 2024 | 820.00 | 822.00 | 815.00 | 817.00 | 800.95 | 43,800 |
| Nov 18, 2024 | 823.00 | 827.00 | 816.00 | 818.00 | 801.93 | 50,200 |
| Nov 15, 2024 | 825.00 | 828.00 | 820.00 | 823.00 | 806.83 | 29,700 |
| Nov 14, 2024 | 832.00 | 832.00 | 821.00 | 821.00 | 804.87 | 41,800 |
| Nov 13, 2024 | 827.00 | 833.00 | 827.00 | 832.00 | 815.65 | 41,100 |
| Nov 12, 2024 | 822.00 | 832.00 | 822.00 | 827.00 | 810.75 | 58,000 |
| Nov 11, 2024 | 830.00 | 830.00 | 819.00 | 821.00 | 804.87 | 39,500 |
| Nov 8, 2024 | 838.00 | 840.00 | 828.00 | 833.00 | 816.63 | 63,600 |
| Nov 7, 2024 | 821.00 | 836.00 | 817.00 | 833.00 | 816.63 | 100,600 |
| Nov 6, 2024 | 819.00 | 824.00 | 814.00 | 817.00 | 800.95 | 67,200 |
| Nov 5, 2024 | 808.00 | 823.00 | 806.00 | 810.00 | 794.09 | 83,500 |
| Nov 1, 2024 | 809.00 | 811.00 | 806.00 | 807.00 | 791.15 | 40,000 |
| Oct 31, 2024 | 808.00 | 813.00 | 805.00 | 811.00 | 795.07 | 70,100 |
| Oct 30, 2024 | 801.00 | 817.00 | 800.00 | 813.00 | 797.03 | 247,300 |
| Oct 29, 2024 | 840.00 | 859.00 | 796.00 | 805.00 | 789.18 | 355,200 |
| Oct 28, 2024 | 812.00 | 829.00 | 808.00 | 829.00 | 812.71 | 74,100 |
| Oct 25, 2024 | 828.00 | 829.00 | 811.00 | 812.00 | 796.05 | 66,100 |
| Oct 24, 2024 | 819.00 | 827.00 | 815.00 | 825.00 | 808.79 | 64,200 |
| Oct 23, 2024 | 840.00 | 840.00 | 823.00 | 823.00 | 806.83 | 73,800 |
| Oct 22, 2024 | 846.00 | 846.00 | 840.00 | 840.00 | 823.50 | 40,800 |
| Oct 21, 2024 | 844.00 | 847.00 | 841.00 | 845.00 | 828.40 | 40,600 |
| Oct 18, 2024 | 852.00 | 852.00 | 840.00 | 843.00 | 826.44 | 44,400 |
| Oct 17, 2024 | 851.00 | 854.00 | 848.00 | 848.00 | 831.34 | 29,400 |
| Oct 16, 2024 | 858.00 | 860.00 | 850.00 | 850.00 | 833.30 | 52,600 |
| Oct 15, 2024 | 863.00 | 868.00 | 858.00 | 860.00 | 843.10 | 65,100 |
| Oct 11, 2024 | 858.00 | 864.00 | 857.00 | 863.00 | 846.05 | 33,600 |
| Oct 10, 2024 | 870.00 | 870.00 | 858.00 | 860.00 | 843.10 | 26,600 |
| Oct 9, 2024 | 868.00 | 874.00 | 862.00 | 865.00 | 848.01 | 31,700 |
| Oct 8, 2024 | 880.00 | 880.00 | 866.00 | 868.00 | 850.95 | 42,300 |
| Oct 7, 2024 | 890.00 | 891.00 | 879.00 | 885.00 | 867.61 | 62,500 |
| Oct 4, 2024 | 875.00 | 882.00 | 875.00 | 882.00 | 864.67 | 34,400 |
| Oct 3, 2024 | 875.00 | 879.00 | 872.00 | 875.00 | 857.81 | 38,200 |
| Oct 2, 2024 | 874.00 | 875.00 | 865.00 | 870.00 | 852.91 | 40,500 |
| Oct 1, 2024 | 874.00 | 875.00 | 863.00 | 875.00 | 857.81 | 36,400 |
| Sep 30, 2024 | 866.00 | 874.00 | 861.00 | 874.00 | 856.83 | 56,500 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 882.00 | 885.00 | 873.00 | 881.00 | 863.69 | 65,300 |
| Sep 26, 2024 | 884.00 | 898.00 | 882.00 | 896.00 | 863.69 | 103,400 |
| Sep 25, 2024 | 876.00 | 879.00 | 871.00 | 878.00 | 846.34 | 54,100 |
| Sep 24, 2024 | 876.00 | 878.00 | 868.00 | 878.00 | 846.34 | 46,600 |
| Sep 20, 2024 | 868.00 | 880.00 | 862.00 | 869.00 | 837.67 | 93,000 |
| Sep 19, 2024 | 868.00 | 870.00 | 859.00 | 859.00 | 828.03 | 53,000 |
| Sep 18, 2024 | 860.00 | 864.00 | 852.00 | 863.00 | 831.88 | 59,100 |
| Sep 17, 2024 | 852.00 | 858.00 | 847.00 | 858.00 | 827.06 | 52,500 |
| Sep 13, 2024 | 846.00 | 852.00 | 845.00 | 847.00 | 816.46 | 65,500 |
| Sep 12, 2024 | 854.00 | 862.00 | 845.00 | 856.00 | 825.13 | 64,000 |
| Sep 11, 2024 | 856.00 | 856.00 | 837.00 | 841.00 | 810.67 | 79,100 |
| Sep 10, 2024 | 866.00 | 866.00 | 853.00 | 857.00 | 826.10 | 44,500 |
| Sep 9, 2024 | 847.00 | 858.00 | 841.00 | 858.00 | 827.06 | 77,900 |
| Sep 6, 2024 | 875.00 | 875.00 | 856.00 | 860.00 | 828.99 | 79,700 |
| Sep 5, 2024 | 867.00 | 880.00 | 866.00 | 873.00 | 841.52 | 40,200 |
| Sep 4, 2024 | 870.00 | 875.00 | 866.00 | 867.00 | 835.74 | 73,100 |
| Sep 3, 2024 | 870.00 | 883.00 | 870.00 | 881.00 | 849.23 | 43,800 |
| Sep 2, 2024 | 879.00 | 881.00 | 867.00 | 868.00 | 836.70 | 48,900 |
| Aug 30, 2024 | 880.00 | 881.00 | 873.00 | 876.00 | 844.41 | 66,700 |
| Aug 29, 2024 | 893.00 | 895.00 | 878.00 | 885.00 | 853.09 | 51,300 |
| Aug 28, 2024 | 900.00 | 900.00 | 886.00 | 894.00 | 861.76 | 35,200 |
| Aug 27, 2024 | 902.00 | 907.00 | 895.00 | 901.00 | 868.51 | 43,400 |
| Aug 26, 2024 | 901.00 | 910.00 | 901.00 | 901.00 | 868.51 | 48,400 |
| Aug 23, 2024 | 905.00 | 909.00 | 899.00 | 901.00 | 868.51 | 69,100 |
| Aug 22, 2024 | 900.00 | 904.00 | 895.00 | 902.00 | 869.48 | 39,800 |
| Aug 21, 2024 | 878.00 | 898.00 | 878.00 | 896.00 | 863.69 | 43,700 |
| Aug 20, 2024 | 880.00 | 891.00 | 878.00 | 887.00 | 855.02 | 63,600 |
| Aug 19, 2024 | 888.00 | 892.00 | 880.00 | 884.00 | 852.12 | 42,600 |
| Aug 16, 2024 | 894.00 | 894.00 | 879.00 | 889.00 | 856.94 | 57,800 |
| Aug 15, 2024 | 880.00 | 886.00 | 875.00 | 881.00 | 849.23 | 55,000 |
| Aug 14, 2024 | 879.00 | 887.00 | 867.00 | 885.00 | 853.09 | 118,700 |
| Aug 13, 2024 | 858.00 | 872.00 | 853.00 | 867.00 | 835.74 | 49,800 |
| Aug 9, 2024 | 860.00 | 868.00 | 841.00 | 855.00 | 824.17 | 97,600 |
| Aug 8, 2024 | 842.00 | 860.00 | 842.00 | 845.00 | 814.53 | 85,600 |
| Aug 7, 2024 | 850.00 | 880.00 | 844.00 | 850.00 | 819.35 | 130,800 |
| Aug 6, 2024 | 862.00 | 871.00 | 840.00 | 857.00 | 826.10 | 189,300 |
| Aug 5, 2024 | 847.00 | 856.00 | 796.00 | 847.00 | 816.46 | 248,800 |
| Aug 2, 2024 | 921.00 | 923.00 | 859.00 | 862.00 | 830.92 | 470,500 |
| Aug 1, 2024 | 967.00 | 969.00 | 940.00 | 951.00 | 916.71 | 112,700 |
| Jul 31, 2024 | 960.00 | 973.00 | 953.00 | 969.00 | 934.06 | 199,200 |
| Jul 30, 2024 | 995.00 | 1,016.00 | 966.00 | 973.00 | 937.92 | 784,400 |
| Jul 29, 2024 | 908.00 | 920.00 | 902.00 | 920.00 | 886.83 | 266,900 |
| Jul 26, 2024 | 901.00 | 902.00 | 889.00 | 897.00 | 864.66 | 121,900 |
| Jul 25, 2024 | 899.00 | 908.00 | 894.00 | 902.00 | 869.48 | 174,400 |
| Jul 24, 2024 | 905.00 | 907.00 | 898.00 | 901.00 | 868.51 | 101,100 |
| Jul 23, 2024 | 913.00 | 916.00 | 905.00 | 909.00 | 876.22 | 74,800 |
| Jul 22, 2024 | 919.00 | 919.00 | 897.00 | 910.00 | 877.19 | 88,600 |
| Jul 19, 2024 | 921.00 | 921.00 | 905.00 | 915.00 | 882.01 | 105,700 |
| Jul 18, 2024 | 923.00 | 934.00 | 921.00 | 925.00 | 891.65 | 55,300 |
| Jul 17, 2024 | 930.00 | 930.00 | 923.00 | 930.00 | 896.47 | 30,300 |
| Jul 16, 2024 | 928.00 | 932.00 | 922.00 | 923.00 | 889.72 | 55,400 |
| Jul 12, 2024 | 920.00 | 932.00 | 915.00 | 929.00 | 895.50 | 61,100 |
| Jul 11, 2024 | 930.00 | 932.00 | 923.00 | 924.00 | 890.68 | 64,500 |
| Jul 10, 2024 | 930.00 | 930.00 | 919.00 | 930.00 | 896.47 | 88,600 |
| Jul 9, 2024 | 926.00 | 937.00 | 925.00 | 928.00 | 894.54 | 72,700 |
| Jul 8, 2024 | 931.00 | 931.00 | 920.00 | 926.00 | 892.61 | 73,900 |
| Jul 5, 2024 | 927.00 | 933.00 | 924.00 | 931.00 | 897.43 | 101,300 |
| Jul 4, 2024 | 928.00 | 930.00 | 923.00 | 930.00 | 896.47 | 85,800 |
| Jul 3, 2024 | 932.00 | 932.00 | 927.00 | 928.00 | 894.54 | 72,800 |
| Jul 2, 2024 | 930.00 | 935.00 | 926.00 | 932.00 | 898.39 | 113,800 |
| Jul 1, 2024 | 931.00 | 938.00 | 928.00 | 930.00 | 896.47 | 96,300 |
| Jun 28, 2024 | 971.00 | 972.00 | 938.00 | 939.00 | 905.14 | 109,300 |
| Jun 27, 2024 | 968.00 | 974.00 | 964.00 | 971.00 | 935.99 | 131,700 |
| Jun 26, 2024 | 956.00 | 968.00 | 954.00 | 968.00 | 933.10 | 101,600 |
| Jun 25, 2024 | 950.00 | 957.00 | 948.00 | 956.00 | 921.53 | 100,700 |
| Jun 24, 2024 | 948.00 | 958.00 | 944.00 | 947.00 | 912.85 | 140,000 |
| Jun 21, 2024 | 951.00 | 966.00 | 946.00 | 948.00 | 913.82 | 359,200 |
| Jun 20, 2024 | 935.00 | 955.00 | 935.00 | 948.00 | 913.82 | 185,400 |
| Jun 19, 2024 | 926.00 | 944.00 | 924.00 | 938.00 | 904.18 | 163,900 |
| Jun 18, 2024 | 912.00 | 928.00 | 910.00 | 923.00 | 889.72 | 162,300 |
| Jun 17, 2024 | 905.00 | 912.00 | 893.00 | 906.00 | 873.33 | 107,700 |
| Jun 14, 2024 | 881.00 | 908.00 | 876.00 | 908.00 | 875.26 | 167,700 |
| Jun 13, 2024 | 888.00 | 890.00 | 875.00 | 883.00 | 851.16 | 82,800 |
| Jun 12, 2024 | 888.00 | 894.00 | 881.00 | 884.00 | 852.12 | 65,300 |
| Jun 11, 2024 | 910.00 | 910.00 | 892.00 | 895.00 | 862.73 | 83,000 |
| Jun 10, 2024 | 898.00 | 912.00 | 898.00 | 912.00 | 879.11 | 108,700 |
| Jun 7, 2024 | 890.00 | 894.00 | 883.00 | 892.00 | 859.84 | 74,100 |
| Jun 6, 2024 | 892.00 | 892.00 | 878.00 | 880.00 | 848.27 | 47,800 |
| Jun 5, 2024 | 866.00 | 903.00 | 866.00 | 892.00 | 859.84 | 145,700 |
| Jun 4, 2024 | 884.00 | 884.00 | 873.00 | 878.00 | 846.34 | 174,200 |
| Jun 3, 2024 | 880.00 | 908.00 | 877.00 | 888.00 | 855.98 | 222,400 |
| May 31, 2024 | 850.00 | 875.00 | 843.00 | 860.00 | 828.99 | 1,266,400 |
| May 30, 2024 | 832.00 | 845.00 | 829.00 | 845.00 | 814.53 | 106,400 |
| May 29, 2024 | 849.00 | 854.00 | 833.00 | 837.00 | 806.82 | 155,200 |
| May 28, 2024 | 853.00 | 861.00 | 850.00 | 850.00 | 819.35 | 74,200 |
| May 27, 2024 | 857.00 | 861.00 | 851.00 | 858.00 | 827.06 | 87,500 |
| May 24, 2024 | 861.00 | 861.00 | 853.00 | 859.00 | 828.03 | 130,400 |
| May 23, 2024 | 875.00 | 880.00 | 866.00 | 873.00 | 841.52 | 122,200 |
| May 22, 2024 | 861.00 | 879.00 | 860.00 | 879.00 | 847.30 | 103,200 |
| May 21, 2024 | 876.00 | 878.00 | 867.00 | 868.00 | 836.70 | 122,500 |
| May 20, 2024 | 863.00 | 870.00 | 856.00 | 870.00 | 838.63 | 168,000 |
| May 17, 2024 | 868.00 | 879.00 | 866.00 | 871.00 | 839.59 | 96,600 |
| May 16, 2024 | 862.00 | 871.00 | 852.00 | 865.00 | 833.81 | 170,000 |
| May 15, 2024 | 870.00 | 870.00 | 857.00 | 860.00 | 828.99 | 149,700 |
| May 14, 2024 | 869.00 | 881.00 | 869.00 | 880.00 | 848.27 | 80,500 |
| May 13, 2024 | 866.00 | 873.00 | 860.00 | 869.00 | 837.67 | 80,200 |
| May 10, 2024 | 879.00 | 879.00 | 861.00 | 867.00 | 835.74 | 88,400 |
| May 9, 2024 | 863.00 | 878.00 | 863.00 | 873.00 | 841.52 | 68,000 |
| May 8, 2024 | 872.00 | 875.00 | 863.00 | 864.00 | 832.85 | 56,800 |
| May 7, 2024 | 880.00 | 881.00 | 872.00 | 874.00 | 842.48 | 68,400 |
| May 2, 2024 | 880.00 | 883.00 | 872.00 | 880.00 | 848.27 | 72,600 |
| May 1, 2024 | 885.00 | 888.00 | 874.00 | 883.00 | 851.16 | 126,000 |
| Apr 30, 2024 | 887.00 | 898.00 | 880.00 | 893.00 | 860.80 | 344,100 |
| Apr 26, 2024 | 810.00 | 873.00 | 804.00 | 860.00 | 828.99 | 534,700 |
| Apr 25, 2024 | 817.00 | 818.00 | 809.00 | 809.00 | 779.83 | 78,700 |
| Apr 24, 2024 | 810.00 | 823.00 | 807.00 | 817.00 | 787.54 | 106,600 |
| Apr 23, 2024 | 817.00 | 817.00 | 807.00 | 808.00 | 778.86 | 82,500 |
| Apr 22, 2024 | 810.00 | 814.00 | 809.00 | 812.00 | 782.72 | 83,100 |
| Apr 19, 2024 | 814.00 | 816.00 | 796.00 | 807.00 | 777.90 | 371,500 |
| Apr 18, 2024 | 811.00 | 818.00 | 809.00 | 816.00 | 786.58 | 185,100 |
| Apr 17, 2024 | 826.00 | 826.00 | 807.00 | 808.00 | 778.86 | 229,900 |
| Apr 16, 2024 | 835.00 | 835.00 | 824.00 | 824.00 | 794.29 | 281,200 |
| Apr 15, 2024 | 836.00 | 840.00 | 835.00 | 838.00 | 807.78 | 49,100 |
| Apr 12, 2024 | 838.00 | 845.00 | 835.00 | 840.00 | 809.71 | 76,300 |
| Apr 11, 2024 | 838.00 | 838.00 | 832.00 | 837.00 | 806.82 | 56,500 |
| Apr 10, 2024 | 841.00 | 847.00 | 841.00 | 843.00 | 812.60 | 61,000 |
| Apr 9, 2024 | 842.00 | 844.00 | 835.00 | 840.00 | 809.71 | 77,000 |
| Apr 8, 2024 | 843.00 | 844.00 | 836.00 | 842.00 | 811.64 | 87,800 |
| Apr 5, 2024 | 830.00 | 838.00 | 827.00 | 838.00 | 807.78 | 88,700 |
| Apr 4, 2024 | 835.00 | 836.00 | 830.00 | 833.00 | 802.96 | 73,700 |