1,027.00
-28.00
(-2.65%)
At close: January 17 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1,060.00 | 1,060.00 | 1,022.00 | 1,027.00 | 1,027.00 | 10,100 |
| Jan 16, 2025 | 1,067.00 | 1,067.00 | 1,039.00 | 1,055.00 | 1,055.00 | 11,300 |
| Jan 15, 2025 | 1,050.00 | 1,063.00 | 1,048.00 | 1,052.00 | 1,052.00 | 23,200 |
| Jan 14, 2025 | 1,013.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 25,600 |
| Jan 10, 2025 | 1,013.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | 12,400 |
| Jan 9, 2025 | 1,000.00 | 1,010.00 | 991.00 | 1,010.00 | 1,010.00 | 22,200 |
| Jan 8, 2025 | 1,001.00 | 1,005.00 | 990.00 | 997.00 | 997.00 | 10,200 |
| Jan 7, 2025 | 975.00 | 1,005.00 | 974.00 | 1,001.00 | 1,001.00 | 23,200 |
| Jan 6, 2025 | 970.00 | 982.00 | 960.00 | 979.00 | 979.00 | 12,600 |
| Dec 30, 2024 | 985.00 | 985.00 | 977.00 | 977.00 | 977.00 | 6,800 |
| Dec 27, 2024 | 978.00 | 988.00 | 976.00 | 980.00 | 980.00 | 5,500 |
| Dec 26, 2024 | 983.00 | 990.00 | 975.00 | 985.00 | 985.00 | 8,000 |
| Dec 25, 2024 | 971.00 | 993.00 | 970.00 | 993.00 | 993.00 | 7,900 |
| Dec 24, 2024 | 986.00 | 986.00 | 968.00 | 977.00 | 977.00 | 22,800 |
| Dec 23, 2024 | 1,000.00 | 1,009.00 | 963.00 | 979.00 | 979.00 | 27,700 |
| Dec 20, 2024 | 1,001.00 | 1,001.00 | 978.00 | 990.00 | 990.00 | 16,900 |
| Dec 19, 2024 | 997.00 | 1,002.00 | 982.00 | 997.00 | 997.00 | 10,100 |
| Dec 18, 2024 | 1,004.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | 12,300 |
| Dec 17, 2024 | 993.00 | 1,030.00 | 980.00 | 1,010.00 | 1,010.00 | 16,900 |
| Dec 16, 2024 | 940.00 | 987.00 | 940.00 | 978.00 | 978.00 | 10,200 |
| Dec 13, 2024 | 975.00 | 990.00 | 940.00 | 940.00 | 940.00 | 37,700 |
| Dec 12, 2024 | 986.00 | 986.00 | 961.00 | 970.00 | 970.00 | 15,600 |
| Dec 11, 2024 | 988.00 | 988.00 | 960.00 | 971.00 | 971.00 | 13,000 |
| Dec 10, 2024 | 996.00 | 996.00 | 980.00 | 980.00 | 980.00 | 6,400 |
| Dec 9, 2024 | 1,009.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | 9,700 |
| Dec 6, 2024 | 1,000.00 | 1,009.00 | 991.00 | 1,000.00 | 1,000.00 | 9,500 |
| Dec 5, 2024 | 1,002.00 | 1,005.00 | 984.00 | 1,000.00 | 1,000.00 | 13,900 |
| Dec 4, 2024 | 1,005.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,900 |
| Dec 3, 2024 | 1,007.00 | 1,014.00 | 1,000.00 | 1,005.00 | 1,005.00 | 14,500 |
| Dec 2, 2024 | 1,009.00 | 1,009.00 | 993.00 | 998.00 | 998.00 | 14,000 |
| Nov 29, 2024 | 1,009.00 | 1,009.00 | 984.00 | 986.00 | 986.00 | 17,000 |
| Nov 28, 2024 | 1,009.00 | 1,009.00 | 986.00 | 998.00 | 998.00 | 8,300 |
| Nov 27, 2024 | 1,010.00 | 1,019.00 | 988.00 | 1,000.00 | 1,000.00 | 20,800 |
| Nov 26, 2024 | 998.00 | 1,020.00 | 982.00 | 995.00 | 995.00 | 33,600 |
| Nov 25, 2024 | 980.00 | 992.00 | 980.00 | 990.00 | 990.00 | 12,100 |
| Nov 22, 2024 | 983.00 | 998.00 | 960.00 | 972.00 | 972.00 | 33,500 |
| Nov 21, 2024 | 938.00 | 979.00 | 938.00 | 973.00 | 973.00 | 49,900 |
| Nov 20, 2024 | 943.00 | 943.00 | 915.00 | 927.00 | 927.00 | 12,600 |
| Nov 19, 2024 | 927.00 | 944.00 | 914.00 | 943.00 | 943.00 | 7,500 |
| Nov 18, 2024 | 940.00 | 940.00 | 910.00 | 927.00 | 927.00 | 17,100 |
| Nov 15, 2024 | 950.00 | 951.00 | 916.00 | 945.00 | 945.00 | 32,100 |
| Nov 14, 2024 | 900.00 | 959.00 | 885.00 | 950.00 | 950.00 | 72,100 |
| Nov 13, 2024 | 920.00 | 938.00 | 866.00 | 897.00 | 897.00 | 122,000 |
| Nov 12, 2024 | 912.00 | 912.00 | 893.00 | 901.00 | 901.00 | 19,100 |
| Nov 11, 2024 | 893.00 | 920.00 | 892.00 | 897.00 | 897.00 | 17,000 |
| Nov 8, 2024 | 881.00 | 899.00 | 881.00 | 893.00 | 893.00 | 8,100 |
| Nov 7, 2024 | 881.00 | 881.00 | 872.00 | 881.00 | 881.00 | 5,300 |
| Nov 6, 2024 | 882.00 | 892.00 | 866.00 | 879.00 | 879.00 | 5,400 |
| Nov 5, 2024 | 885.00 | 899.00 | 882.00 | 889.00 | 889.00 | 3,700 |
| Nov 1, 2024 | 881.00 | 890.00 | 861.00 | 885.00 | 885.00 | 13,100 |
| Oct 31, 2024 | 894.00 | 897.00 | 886.00 | 896.00 | 896.00 | 8,000 |
| Oct 30, 2024 | 906.00 | 906.00 | 891.00 | 893.00 | 893.00 | 4,300 |
| Oct 29, 2024 | 905.00 | 909.00 | 893.00 | 900.00 | 900.00 | 2,600 |
| Oct 28, 2024 | 860.00 | 917.00 | 852.00 | 903.00 | 903.00 | 19,200 |
| Oct 25, 2024 | 898.00 | 898.00 | 862.00 | 875.00 | 875.00 | 22,700 |
| Oct 24, 2024 | 901.00 | 905.00 | 886.00 | 898.00 | 898.00 | 7,200 |
| Oct 23, 2024 | 915.00 | 918.00 | 895.00 | 898.00 | 898.00 | 6,500 |
| Oct 22, 2024 | 927.00 | 939.00 | 905.00 | 914.00 | 914.00 | 32,700 |
| Oct 21, 2024 | 903.00 | 903.00 | 888.00 | 888.00 | 888.00 | 10,200 |
| Oct 18, 2024 | 898.00 | 903.00 | 897.00 | 900.00 | 900.00 | 700 |
| Oct 17, 2024 | 905.00 | 906.00 | 894.00 | 895.00 | 895.00 | 7,800 |
| Oct 16, 2024 | 908.00 | 915.00 | 903.00 | 910.00 | 910.00 | 4,600 |
| Oct 15, 2024 | 940.00 | 940.00 | 913.00 | 919.00 | 919.00 | 7,800 |
| Oct 11, 2024 | 952.00 | 957.00 | 931.00 | 941.00 | 941.00 | 21,700 |
| Oct 10, 2024 | 950.00 | 963.00 | 925.00 | 960.00 | 960.00 | 29,000 |
| Oct 9, 2024 | 941.00 | 955.00 | 935.00 | 950.00 | 950.00 | 17,100 |
| Oct 8, 2024 | 930.00 | 955.00 | 920.00 | 935.00 | 935.00 | 26,500 |
| Oct 7, 2024 | 910.00 | 937.00 | 908.00 | 924.00 | 924.00 | 33,100 |
| Oct 4, 2024 | 888.00 | 889.00 | 880.00 | 880.00 | 880.00 | 7,100 |
| Oct 3, 2024 | 888.00 | 904.00 | 879.00 | 888.00 | 888.00 | 6,700 |
| Oct 2, 2024 | 904.00 | 904.00 | 873.00 | 877.00 | 877.00 | 19,300 |
| Oct 1, 2024 | 910.00 | 923.00 | 900.00 | 916.00 | 916.00 | 10,700 |
| Sep 30, 2024 | 928.00 | 928.00 | 886.00 | 895.00 | 895.00 | 33,100 |
| Sep 27, 2024 | 12.00 Dividend | |||||
| Sep 27, 2024 | 944.00 | 955.00 | 928.00 | 941.00 | 941.00 | 27,400 |
| Sep 26, 2024 | 928.00 | 960.00 | 928.00 | 960.00 | 948.00 | 25,000 |
| Sep 25, 2024 | 927.00 | 938.00 | 918.00 | 936.00 | 924.30 | 13,900 |
| Sep 24, 2024 | 941.00 | 941.00 | 913.00 | 926.00 | 914.42 | 26,300 |
| Sep 20, 2024 | 953.00 | 968.00 | 932.00 | 942.00 | 930.23 | 40,900 |
| Sep 19, 2024 | 981.00 | 997.00 | 936.00 | 939.00 | 927.26 | 63,500 |
| Sep 18, 2024 | 976.00 | 1,014.00 | 967.00 | 978.00 | 965.78 | 39,100 |
| Sep 17, 2024 | 1,010.00 | 1,010.00 | 970.00 | 989.00 | 976.64 | 17,900 |
| Sep 13, 2024 | 988.00 | 1,020.00 | 980.00 | 1,012.00 | 999.35 | 16,700 |
| Sep 12, 2024 | 985.00 | 998.00 | 985.00 | 987.00 | 974.66 | 10,100 |
| Sep 11, 2024 | 974.00 | 987.00 | 950.00 | 963.00 | 950.96 | 23,300 |
| Sep 10, 2024 | 1,011.00 | 1,027.00 | 973.00 | 973.00 | 960.84 | 42,400 |
| Sep 9, 2024 | 1,015.00 | 1,037.00 | 972.00 | 1,011.00 | 998.36 | 118,300 |
| Sep 6, 2024 | 1,016.00 | 1,041.00 | 1,000.00 | 1,020.00 | 1,007.25 | 48,000 |
| Sep 5, 2024 | 969.00 | 1,024.00 | 956.00 | 1,013.00 | 1,000.34 | 44,900 |
| Sep 4, 2024 | 952.00 | 995.00 | 931.00 | 956.00 | 944.05 | 86,400 |
| Sep 3, 2024 | 935.00 | 989.00 | 930.00 | 958.00 | 946.03 | 52,400 |
| Sep 2, 2024 | 950.00 | 955.00 | 910.00 | 920.00 | 908.50 | 43,300 |
| Aug 30, 2024 | 922.00 | 948.00 | 920.00 | 948.00 | 936.15 | 37,800 |
| Aug 29, 2024 | 905.00 | 930.00 | 900.00 | 915.00 | 903.56 | 14,000 |
| Aug 28, 2024 | 896.00 | 944.00 | 894.00 | 910.00 | 898.63 | 79,400 |
| Aug 27, 2024 | 887.00 | 889.00 | 865.00 | 866.00 | 855.17 | 14,200 |
| Aug 26, 2024 | 905.00 | 906.00 | 886.00 | 886.00 | 874.92 | 19,900 |
| Aug 23, 2024 | 857.00 | 947.00 | 854.00 | 900.00 | 888.75 | 68,100 |
| Aug 22, 2024 | 861.00 | 864.00 | 826.00 | 827.00 | 816.66 | 29,600 |
| Aug 21, 2024 | 900.00 | 900.00 | 853.00 | 859.00 | 848.26 | 33,800 |
| Aug 20, 2024 | 900.00 | 903.00 | 888.00 | 902.00 | 890.73 | 11,000 |
| Aug 19, 2024 | 898.00 | 910.00 | 873.00 | 895.00 | 883.81 | 37,700 |
| Aug 16, 2024 | 919.00 | 925.00 | 899.00 | 900.00 | 888.75 | 32,500 |
| Aug 15, 2024 | 894.00 | 905.00 | 879.00 | 904.00 | 892.70 | 24,400 |
| Aug 14, 2024 | 873.00 | 923.00 | 873.00 | 899.00 | 887.76 | 53,200 |
| Aug 13, 2024 | 858.00 | 878.00 | 837.00 | 873.00 | 862.09 | 31,700 |
| Aug 9, 2024 | 834.00 | 880.00 | 815.00 | 848.00 | 837.40 | 35,100 |
| Aug 8, 2024 | 788.00 | 844.00 | 788.00 | 819.00 | 808.76 | 21,100 |
| Aug 7, 2024 | 730.00 | 790.00 | 730.00 | 773.00 | 763.34 | 21,700 |
| Aug 6, 2024 | 732.00 | 796.00 | 725.00 | 743.00 | 733.71 | 47,400 |
| Aug 5, 2024 | 770.00 | 777.00 | 660.00 | 700.00 | 691.25 | 88,200 |
| Aug 2, 2024 | 846.00 | 846.00 | 801.00 | 810.00 | 799.88 | 27,100 |
| Aug 1, 2024 | 900.00 | 913.00 | 856.00 | 876.00 | 865.05 | 38,600 |
| Jul 31, 2024 | 910.00 | 910.00 | 877.00 | 888.00 | 876.90 | 10,300 |
| Jul 30, 2024 | 878.00 | 899.00 | 875.00 | 899.00 | 887.76 | 28,800 |
| Jul 29, 2024 | 875.00 | 880.00 | 870.00 | 877.00 | 866.04 | 11,100 |
| Jul 26, 2024 | 862.00 | 862.00 | 850.00 | 862.00 | 851.23 | 4,700 |
| Jul 25, 2024 | 850.00 | 857.00 | 835.00 | 857.00 | 846.29 | 28,000 |
| Jul 24, 2024 | 840.00 | 868.00 | 823.00 | 850.00 | 839.38 | 69,000 |
| Jul 23, 2024 | 816.00 | 827.00 | 800.00 | 813.00 | 802.84 | 8,000 |
| Jul 22, 2024 | 843.00 | 843.00 | 811.00 | 820.00 | 809.75 | 11,300 |
| Jul 19, 2024 | 852.00 | 854.00 | 834.00 | 837.00 | 826.54 | 6,500 |
| Jul 18, 2024 | 847.00 | 847.00 | 828.00 | 842.00 | 831.48 | 4,700 |
| Jul 17, 2024 | 835.00 | 860.00 | 825.00 | 838.00 | 827.53 | 18,800 |
| Jul 16, 2024 | 818.00 | 828.00 | 810.00 | 820.00 | 809.75 | 13,500 |
| Jul 12, 2024 | 802.00 | 812.00 | 798.00 | 801.00 | 790.99 | 7,500 |
| Jul 11, 2024 | 808.00 | 815.00 | 802.00 | 803.00 | 792.96 | 3,400 |
| Jul 10, 2024 | 802.00 | 818.00 | 800.00 | 808.00 | 797.90 | 13,300 |
| Jul 9, 2024 | 795.00 | 817.00 | 794.00 | 808.00 | 797.90 | 16,300 |
| Jul 8, 2024 | 814.00 | 823.00 | 798.00 | 801.00 | 790.99 | 14,400 |
| Jul 5, 2024 | 814.00 | 820.00 | 790.00 | 798.00 | 788.03 | 20,300 |
| Jul 4, 2024 | 805.00 | 835.00 | 788.00 | 796.00 | 786.05 | 24,300 |
| Jul 3, 2024 | 811.00 | 825.00 | 796.00 | 802.00 | 791.98 | 32,300 |
| Jul 2, 2024 | 776.00 | 803.00 | 774.00 | 802.00 | 791.98 | 24,300 |
| Jul 1, 2024 | 767.00 | 770.00 | 765.00 | 770.00 | 760.38 | 5,600 |
| Jun 28, 2024 | 767.00 | 769.00 | 762.00 | 764.00 | 754.45 | 11,300 |
| Jun 27, 2024 | 773.00 | 775.00 | 765.00 | 767.00 | 757.41 | 7,300 |
| Jun 26, 2024 | 775.00 | 777.00 | 769.00 | 776.00 | 766.30 | 8,600 |
| Jun 25, 2024 | 766.00 | 780.00 | 765.00 | 777.00 | 767.29 | 9,700 |
| Jun 24, 2024 | 750.00 | 771.00 | 750.00 | 766.00 | 756.42 | 16,000 |
| Jun 21, 2024 | 748.00 | 760.00 | 745.00 | 753.00 | 743.59 | 7,800 |
| Jun 20, 2024 | 757.00 | 760.00 | 745.00 | 760.00 | 750.50 | 13,500 |
| Jun 19, 2024 | 758.00 | 760.00 | 748.00 | 757.00 | 747.54 | 8,300 |
| Jun 18, 2024 | 762.00 | 764.00 | 748.00 | 754.00 | 744.58 | 11,200 |
| Jun 17, 2024 | 754.00 | 760.00 | 740.00 | 760.00 | 750.50 | 20,400 |
| Jun 14, 2024 | 770.00 | 773.00 | 744.00 | 762.00 | 752.48 | 16,100 |
| Jun 13, 2024 | 777.00 | 777.00 | 762.00 | 770.00 | 760.38 | 6,300 |
| Jun 12, 2024 | 784.00 | 784.00 | 771.00 | 774.00 | 764.33 | 8,000 |
| Jun 11, 2024 | 764.00 | 787.00 | 761.00 | 781.00 | 771.24 | 17,600 |
| Jun 10, 2024 | 749.00 | 765.00 | 746.00 | 760.00 | 750.50 | 17,500 |
| Jun 7, 2024 | 742.00 | 748.00 | 742.00 | 742.00 | 732.73 | 1,800 |
| Jun 6, 2024 | 755.00 | 755.00 | 740.00 | 741.00 | 731.74 | 11,700 |
| Jun 5, 2024 | 743.00 | 748.00 | 741.00 | 745.00 | 735.69 | 7,900 |
| Jun 4, 2024 | 742.00 | 750.00 | 735.00 | 741.00 | 731.74 | 4,400 |
| Jun 3, 2024 | 749.00 | 756.00 | 745.00 | 745.00 | 735.69 | 10,000 |
| May 31, 2024 | 726.00 | 744.00 | 726.00 | 740.00 | 730.75 | 36,100 |
| May 30, 2024 | 716.00 | 730.00 | 710.00 | 722.00 | 712.98 | 13,300 |
| May 29, 2024 | 731.00 | 731.00 | 718.00 | 719.00 | 710.01 | 30,600 |
| May 28, 2024 | 725.00 | 736.00 | 723.00 | 731.00 | 721.86 | 11,800 |
| May 27, 2024 | 730.00 | 730.00 | 718.00 | 722.00 | 712.98 | 14,000 |
| May 24, 2024 | 725.00 | 732.00 | 718.00 | 730.00 | 720.88 | 25,800 |
| May 23, 2024 | 733.00 | 755.00 | 718.00 | 728.00 | 718.90 | 50,700 |
| May 22, 2024 | 770.00 | 770.00 | 729.00 | 741.00 | 731.74 | 42,800 |
| May 21, 2024 | 780.00 | 790.00 | 762.00 | 770.00 | 760.38 | 42,200 |
| May 20, 2024 | 793.00 | 798.00 | 779.00 | 779.00 | 769.26 | 24,100 |
| May 17, 2024 | 774.00 | 809.00 | 774.00 | 792.00 | 782.10 | 13,500 |
| May 16, 2024 | 799.00 | 799.00 | 772.00 | 783.00 | 773.21 | 19,900 |
| May 15, 2024 | 835.00 | 835.00 | 788.00 | 789.00 | 779.14 | 46,500 |
| May 14, 2024 | 820.00 | 834.00 | 806.00 | 827.00 | 816.66 | 53,300 |
| May 13, 2024 | 811.00 | 833.00 | 811.00 | 816.00 | 805.80 | 54,000 |
| May 10, 2024 | 794.00 | 815.00 | 787.00 | 803.00 | 792.96 | 14,100 |
| May 9, 2024 | 797.00 | 797.00 | 760.00 | 780.00 | 770.25 | 15,300 |
| May 8, 2024 | 793.00 | 799.00 | 785.00 | 788.00 | 778.15 | 5,900 |
| May 7, 2024 | 768.00 | 779.00 | 767.00 | 778.00 | 768.28 | 4,900 |
| May 2, 2024 | 761.00 | 770.00 | 761.00 | 767.00 | 757.41 | 5,000 |
| May 1, 2024 | 751.00 | 762.00 | 750.00 | 761.00 | 751.49 | 4,500 |
| Apr 30, 2024 | 775.00 | 775.00 | 751.00 | 751.00 | 741.61 | 12,400 |
| Apr 26, 2024 | 753.00 | 758.00 | 726.00 | 750.00 | 740.63 | 9,200 |
| Apr 25, 2024 | 754.00 | 770.00 | 737.00 | 752.00 | 742.60 | 5,900 |
| Apr 24, 2024 | 727.00 | 776.00 | 710.00 | 754.00 | 744.58 | 31,800 |
| Apr 23, 2024 | 743.00 | 743.00 | 714.00 | 725.00 | 715.94 | 26,700 |
| Apr 22, 2024 | 755.00 | 780.00 | 731.00 | 743.00 | 733.71 | 11,700 |
| Apr 19, 2024 | 764.00 | 795.00 | 739.00 | 755.00 | 745.56 | 38,900 |
| Apr 18, 2024 | 737.00 | 770.00 | 737.00 | 769.00 | 759.39 | 11,100 |
| Apr 17, 2024 | 756.00 | 756.00 | 726.00 | 748.00 | 738.65 | 27,600 |
| Apr 16, 2024 | 773.00 | 773.00 | 753.00 | 764.00 | 754.45 | 6,400 |
| Apr 15, 2024 | 757.00 | 783.00 | 757.00 | 773.00 | 763.34 | 13,100 |
| Apr 12, 2024 | 787.00 | 787.00 | 750.00 | 769.00 | 759.39 | 74,500 |
| Apr 11, 2024 | 816.00 | 816.00 | 791.00 | 791.00 | 781.11 | 10,100 |
| Apr 10, 2024 | 808.00 | 811.00 | 805.00 | 810.00 | 799.88 | 2,700 |
| Apr 9, 2024 | 801.00 | 814.00 | 797.00 | 805.00 | 794.94 | 15,300 |
| Apr 8, 2024 | 805.00 | 811.00 | 785.00 | 791.00 | 781.11 | 35,000 |
| Apr 5, 2024 | 813.00 | 821.00 | 801.00 | 803.00 | 792.96 | 31,400 |
| Apr 4, 2024 | 825.00 | 839.00 | 815.00 | 828.00 | 817.65 | 8,800 |
| Apr 3, 2024 | 841.00 | 841.00 | 802.00 | 812.00 | 801.85 | 27,100 |
| Apr 2, 2024 | 851.00 | 860.00 | 835.00 | 841.00 | 830.49 | 20,100 |
| Apr 1, 2024 | 885.00 | 885.00 | 833.00 | 843.00 | 832.46 | 36,300 |
| Mar 29, 2024 | 847.00 | 969.00 | 840.00 | 864.00 | 853.20 | 82,800 |
| Mar 28, 2024 | 3:1 Stock Splits | |||||
| Mar 28, 2024 | 839.00 | 848.00 | 820.00 | 832.00 | 821.60 | 19,400 |
| Mar 27, 2024 | 850.33 | 850.33 | 826.67 | 839.00 | 828.51 | 69,900 |
| Mar 26, 2024 | 848.33 | 864.33 | 837.00 | 847.33 | 836.74 | 18,600 |
| Mar 25, 2024 | 865.67 | 875.33 | 847.67 | 848.33 | 837.73 | 33,600 |
| Mar 22, 2024 | 804.67 | 833.33 | 800.33 | 833.33 | 822.92 | 22,800 |
| Mar 21, 2024 | 796.67 | 809.33 | 796.00 | 805.67 | 795.60 | 13,200 |
| Mar 19, 2024 | 806.33 | 812.00 | 796.33 | 796.33 | 786.38 | 23,700 |
| Mar 18, 2024 | 811.00 | 811.00 | 795.67 | 807.00 | 796.91 | 8,700 |
| Mar 15, 2024 | 796.33 | 797.67 | 786.67 | 797.67 | 787.70 | 12,600 |
| Mar 14, 2024 | 799.33 | 800.00 | 776.67 | 790.33 | 780.45 | 40,800 |
| Mar 13, 2024 | 823.33 | 823.33 | 798.67 | 801.00 | 790.99 | 19,200 |
| Mar 12, 2024 | 808.33 | 825.00 | 806.00 | 823.33 | 813.04 | 28,200 |
| Mar 11, 2024 | 816.67 | 816.67 | 792.33 | 813.00 | 802.84 | 45,600 |
| Mar 8, 2024 | 830.00 | 833.33 | 817.67 | 821.00 | 810.74 | 62,400 |
| Mar 7, 2024 | 824.00 | 848.33 | 823.33 | 830.33 | 819.95 | 19,800 |
| Mar 6, 2024 | 835.00 | 835.00 | 823.33 | 826.00 | 815.67 | 17,700 |
| Mar 5, 2024 | 817.33 | 838.67 | 816.67 | 838.67 | 828.18 | 9,600 |
| Mar 4, 2024 | 858.67 | 858.67 | 823.00 | 824.00 | 813.70 | 19,200 |
| Mar 1, 2024 | 851.67 | 854.67 | 834.00 | 842.00 | 831.48 | 21,600 |
| Feb 29, 2024 | 877.67 | 891.33 | 853.33 | 853.33 | 842.67 | 42,900 |
| Feb 28, 2024 | 888.67 | 888.67 | 863.33 | 877.67 | 866.70 | 36,900 |
| Feb 27, 2024 | 866.67 | 882.00 | 859.00 | 881.67 | 870.65 | 135,300 |
| Feb 26, 2024 | 823.33 | 851.67 | 800.33 | 843.67 | 833.12 | 76,800 |
| Feb 22, 2024 | 832.33 | 832.33 | 790.00 | 790.00 | 780.13 | 32,100 |
| Feb 21, 2024 | 789.00 | 825.00 | 777.33 | 825.00 | 814.69 | 58,500 |
| Feb 20, 2024 | 786.33 | 789.33 | 773.67 | 789.00 | 779.14 | 14,100 |
| Feb 19, 2024 | 758.00 | 783.33 | 747.33 | 783.33 | 773.54 | 92,100 |
| Feb 16, 2024 | 768.00 | 784.67 | 737.67 | 758.00 | 748.53 | 29,400 |
| Feb 15, 2024 | 769.00 | 789.67 | 729.00 | 768.00 | 758.40 | 90,600 |
| Feb 14, 2024 | 798.33 | 798.33 | 767.00 | 769.00 | 759.39 | 29,400 |
| Feb 13, 2024 | 782.33 | 799.67 | 777.00 | 799.67 | 789.67 | 32,100 |
| Feb 9, 2024 | 767.00 | 780.33 | 764.67 | 776.33 | 766.63 | 18,600 |
| Feb 8, 2024 | 795.00 | 795.00 | 765.00 | 768.00 | 758.40 | 22,200 |
| Feb 7, 2024 | 796.67 | 796.67 | 765.00 | 771.00 | 761.36 | 27,300 |
| Feb 6, 2024 | 774.00 | 780.00 | 750.33 | 780.00 | 770.25 | 27,000 |
| Feb 5, 2024 | 793.33 | 793.33 | 769.33 | 773.33 | 763.67 | 56,100 |
| Feb 2, 2024 | 785.67 | 799.67 | 785.67 | 793.33 | 783.42 | 21,900 |
| Feb 1, 2024 | 794.00 | 806.67 | 784.67 | 785.33 | 775.52 | 12,600 |
| Jan 31, 2024 | 801.67 | 810.00 | 793.33 | 794.00 | 784.08 | 25,200 |
| Jan 30, 2024 | 777.67 | 801.00 | 777.67 | 789.00 | 779.14 | 14,400 |
| Jan 29, 2024 | 784.33 | 790.67 | 772.67 | 773.33 | 763.67 | 33,900 |
| Jan 26, 2024 | 784.00 | 785.33 | 784.00 | 784.33 | 774.53 | 1,200 |
| Jan 25, 2024 | 793.33 | 806.67 | 783.33 | 795.33 | 785.39 | 24,900 |
| Jan 24, 2024 | 806.67 | 816.33 | 783.33 | 793.33 | 783.42 | 42,600 |
| Jan 23, 2024 | 816.67 | 824.00 | 798.67 | 800.33 | 790.33 | 66,900 |
| Jan 22, 2024 | 789.00 | 816.67 | 772.00 | 809.33 | 799.22 | 46,500 |
| Jan 19, 2024 | 776.67 | 786.67 | 771.33 | 772.33 | 762.68 | 23,100 |
| Jan 18, 2024 | 762.33 | 789.00 | 762.33 | 778.33 | 768.60 | 39,600 |
| Jan 17, 2024 | 743.00 | 764.67 | 738.00 | 762.33 | 752.80 | 25,500 |