588.00
+15.00
+(2.62%)
As of 12:36:00 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 11, 2025 | 581.00 | 588.00 | 557.00 | 588.00 | 588.00 | 8,400 |
| Apr 10, 2025 | 572.00 | 587.00 | 560.00 | 573.00 | 573.00 | 17,100 |
| Apr 9, 2025 | 540.00 | 545.00 | 522.00 | 522.00 | 522.00 | 19,800 |
| Apr 8, 2025 | 558.00 | 568.00 | 536.00 | 557.00 | 557.00 | 21,700 |
| Apr 7, 2025 | 520.00 | 548.00 | 504.00 | 508.00 | 508.00 | 24,500 |
| Apr 4, 2025 | 578.00 | 591.00 | 535.00 | 564.00 | 564.00 | 35,100 |
| Apr 3, 2025 | 600.00 | 614.00 | 595.00 | 598.00 | 598.00 | 24,200 |
| Apr 2, 2025 | 623.00 | 626.00 | 616.00 | 616.00 | 616.00 | 11,600 |
| Apr 1, 2025 | 621.00 | 637.00 | 621.00 | 622.00 | 622.00 | 12,300 |
| Mar 31, 2025 | 667.00 | 667.00 | 615.00 | 615.00 | 615.00 | 37,300 |
| Mar 28, 2025 | 14.00 Dividend | |||||
| Mar 28, 2025 | 688.00 | 688.00 | 647.00 | 657.00 | 657.00 | 27,100 |
| Mar 28, 2025 | 2:1 Stock Splits | |||||
| Mar 27, 2025 | 677.00 | 696.50 | 670.00 | 696.50 | 682.50 | 29,600 |
| Mar 26, 2025 | 694.00 | 694.50 | 682.50 | 682.50 | 668.78 | 26,400 |
| Mar 25, 2025 | 700.50 | 705.00 | 693.50 | 693.50 | 679.56 | 11,400 |
| Mar 24, 2025 | 702.00 | 705.50 | 700.50 | 701.00 | 686.91 | 17,000 |
| Mar 21, 2025 | 690.00 | 707.50 | 688.00 | 707.50 | 693.28 | 19,400 |
| Mar 19, 2025 | 694.00 | 695.50 | 687.50 | 695.50 | 681.52 | 7,600 |
| Mar 18, 2025 | 686.50 | 694.50 | 685.00 | 694.00 | 680.05 | 22,000 |
| Mar 17, 2025 | 672.00 | 687.00 | 672.00 | 679.50 | 665.84 | 26,800 |
| Mar 14, 2025 | 680.00 | 681.50 | 675.00 | 675.50 | 661.92 | 30,600 |
| Mar 13, 2025 | 691.50 | 691.50 | 677.50 | 680.00 | 666.33 | 16,200 |
| Mar 12, 2025 | 687.00 | 694.00 | 686.00 | 691.50 | 677.60 | 17,800 |
| Mar 11, 2025 | 678.50 | 691.00 | 675.00 | 685.00 | 671.23 | 12,800 |
| Mar 10, 2025 | 700.00 | 700.00 | 686.50 | 689.50 | 675.64 | 6,800 |
| Mar 7, 2025 | 710.00 | 710.00 | 688.50 | 700.00 | 685.93 | 28,200 |
| Mar 6, 2025 | 705.00 | 715.00 | 685.00 | 714.50 | 700.14 | 35,600 |
| Mar 5, 2025 | 680.00 | 708.00 | 678.50 | 700.00 | 685.93 | 47,400 |
| Mar 4, 2025 | 665.00 | 679.50 | 665.00 | 678.50 | 664.86 | 16,800 |
| Mar 3, 2025 | 665.00 | 674.00 | 658.50 | 665.00 | 651.63 | 35,800 |
| Feb 28, 2025 | 632.00 | 672.00 | 632.00 | 658.50 | 645.26 | 54,400 |
| Feb 27, 2025 | 610.50 | 632.00 | 607.00 | 632.00 | 619.30 | 33,800 |
| Feb 26, 2025 | 615.50 | 630.50 | 602.50 | 614.00 | 601.66 | 20,200 |
| Feb 25, 2025 | 608.00 | 627.50 | 608.00 | 618.50 | 606.07 | 16,400 |
| Feb 21, 2025 | 640.50 | 640.50 | 617.50 | 618.00 | 605.58 | 11,600 |
| Feb 20, 2025 | 658.50 | 658.50 | 641.00 | 641.00 | 628.12 | 10,600 |
| Feb 19, 2025 | 657.50 | 657.50 | 643.50 | 643.50 | 630.57 | 8,600 |
| Feb 18, 2025 | 648.50 | 653.00 | 644.00 | 649.00 | 635.95 | 10,200 |
| Feb 17, 2025 | 658.00 | 666.50 | 648.00 | 650.00 | 636.93 | 11,400 |
| Feb 14, 2025 | 662.00 | 672.00 | 639.50 | 658.00 | 644.77 | 43,000 |
| Feb 13, 2025 | 619.50 | 669.50 | 612.50 | 662.00 | 648.69 | 63,600 |
| Feb 12, 2025 | 619.00 | 623.50 | 599.50 | 618.00 | 605.58 | 23,000 |
| Feb 10, 2025 | 613.50 | 613.50 | 610.00 | 611.00 | 598.72 | 7,400 |
| Feb 7, 2025 | 612.00 | 614.00 | 600.50 | 608.50 | 596.27 | 9,000 |
| Feb 6, 2025 | 616.50 | 616.50 | 607.50 | 607.50 | 595.29 | 6,600 |
| Feb 5, 2025 | 611.50 | 618.50 | 605.00 | 608.50 | 596.27 | 23,000 |
| Feb 4, 2025 | 611.00 | 611.50 | 599.00 | 602.00 | 589.90 | 11,200 |
| Feb 3, 2025 | 610.00 | 620.00 | 600.00 | 600.00 | 587.94 | 21,200 |
| Jan 31, 2025 | 619.00 | 625.50 | 610.00 | 610.00 | 597.74 | 35,800 |
| Jan 30, 2025 | 597.50 | 619.00 | 593.50 | 619.00 | 606.56 | 29,000 |
| Jan 29, 2025 | 604.00 | 604.00 | 596.50 | 597.00 | 585.00 | 12,600 |
| Jan 28, 2025 | 597.50 | 602.50 | 589.50 | 600.00 | 587.94 | 15,200 |
| Jan 27, 2025 | 585.50 | 599.50 | 585.50 | 597.50 | 585.49 | 15,400 |
| Jan 24, 2025 | 572.50 | 593.50 | 569.50 | 583.00 | 571.28 | 15,800 |
| Jan 23, 2025 | 567.50 | 570.50 | 561.50 | 563.00 | 551.68 | 14,600 |
| Jan 22, 2025 | 571.50 | 571.50 | 561.50 | 569.00 | 557.56 | 8,200 |
| Jan 21, 2025 | 568.50 | 568.50 | 560.00 | 561.50 | 550.21 | 6,800 |
| Jan 20, 2025 | 562.50 | 568.00 | 560.50 | 566.00 | 554.62 | 10,000 |
| Jan 17, 2025 | 557.00 | 565.00 | 552.50 | 562.50 | 551.19 | 15,800 |
| Jan 16, 2025 | 574.00 | 574.00 | 554.00 | 554.00 | 542.86 | 14,400 |
| Jan 15, 2025 | 577.50 | 581.50 | 565.50 | 574.00 | 562.46 | 14,200 |
| Jan 14, 2025 | 584.00 | 584.50 | 575.50 | 576.50 | 564.91 | 13,200 |
| Jan 10, 2025 | 588.50 | 588.50 | 583.00 | 584.00 | 572.26 | 7,200 |
| Jan 9, 2025 | 597.50 | 598.00 | 588.00 | 588.00 | 576.18 | 31,600 |
| Jan 8, 2025 | 597.50 | 600.50 | 597.50 | 597.50 | 585.49 | 17,000 |
| Jan 7, 2025 | 596.50 | 600.50 | 596.00 | 597.50 | 585.49 | 14,400 |
| Jan 6, 2025 | 596.50 | 604.00 | 596.00 | 596.00 | 584.02 | 19,400 |
| Dec 30, 2024 | 607.00 | 607.50 | 596.00 | 596.00 | 584.02 | 11,400 |
| Dec 27, 2024 | 606.50 | 608.00 | 600.00 | 608.00 | 595.78 | 13,000 |
| Dec 26, 2024 | 595.00 | 606.50 | 590.50 | 606.50 | 594.31 | 26,800 |
| Dec 25, 2024 | 596.50 | 599.00 | 590.50 | 599.00 | 586.96 | 16,200 |
| Dec 24, 2024 | 613.50 | 613.50 | 597.00 | 598.00 | 585.98 | 16,200 |
| Dec 23, 2024 | 617.00 | 617.00 | 610.00 | 610.00 | 597.74 | 14,400 |
| Dec 20, 2024 | 621.00 | 621.00 | 614.00 | 616.50 | 604.11 | 9,000 |
| Dec 19, 2024 | 610.00 | 624.50 | 610.00 | 621.00 | 608.52 | 8,800 |
| Dec 18, 2024 | 618.50 | 625.00 | 613.50 | 616.00 | 603.62 | 17,800 |
| Dec 17, 2024 | 624.00 | 625.00 | 618.00 | 623.50 | 610.97 | 9,000 |
| Dec 16, 2024 | 622.50 | 629.50 | 620.50 | 624.00 | 611.46 | 9,600 |
| Dec 13, 2024 | 628.00 | 628.00 | 615.50 | 621.50 | 609.01 | 23,000 |
| Dec 12, 2024 | 620.00 | 637.50 | 607.00 | 633.50 | 620.77 | 54,200 |
| Dec 11, 2024 | 604.00 | 624.50 | 592.50 | 613.00 | 600.68 | 71,000 |
| Dec 10, 2024 | 602.50 | 604.00 | 599.00 | 600.00 | 587.94 | 11,200 |
| Dec 9, 2024 | 603.50 | 606.50 | 602.50 | 602.50 | 590.39 | 8,800 |
| Dec 6, 2024 | 616.50 | 616.50 | 603.00 | 605.00 | 592.84 | 35,800 |
| Dec 5, 2024 | 617.00 | 617.50 | 612.50 | 616.50 | 604.11 | 16,400 |
| Dec 4, 2024 | 606.50 | 612.50 | 606.50 | 612.50 | 600.19 | 9,800 |
| Dec 3, 2024 | 599.00 | 608.50 | 599.00 | 606.50 | 594.31 | 15,000 |
| Dec 2, 2024 | 592.50 | 604.50 | 592.50 | 599.00 | 586.96 | 16,800 |
| Nov 29, 2024 | 600.00 | 600.50 | 592.50 | 592.50 | 580.59 | 8,600 |
| Nov 28, 2024 | 592.50 | 599.50 | 592.50 | 599.50 | 587.45 | 8,600 |
| Nov 27, 2024 | 601.50 | 604.00 | 591.00 | 593.50 | 581.57 | 8,800 |
| Nov 26, 2024 | 604.00 | 608.00 | 600.00 | 601.50 | 589.41 | 7,000 |
| Nov 25, 2024 | 611.50 | 612.50 | 604.00 | 604.50 | 592.35 | 14,000 |
| Nov 22, 2024 | 602.00 | 613.50 | 602.00 | 611.50 | 599.21 | 10,200 |
| Nov 21, 2024 | 598.00 | 605.00 | 597.50 | 597.50 | 585.49 | 19,800 |
| Nov 20, 2024 | 601.50 | 601.50 | 588.00 | 591.50 | 579.61 | 16,800 |
| Nov 19, 2024 | 603.00 | 604.50 | 600.00 | 604.50 | 592.35 | 8,400 |
| Nov 18, 2024 | 596.00 | 603.00 | 596.00 | 597.50 | 585.49 | 10,000 |
| Nov 15, 2024 | 588.00 | 600.50 | 588.00 | 595.00 | 583.04 | 12,200 |
| Nov 14, 2024 | 596.50 | 603.50 | 590.00 | 590.00 | 578.14 | 21,800 |
| Nov 13, 2024 | 612.50 | 620.00 | 588.00 | 596.50 | 584.51 | 56,800 |
| Nov 12, 2024 | 599.00 | 607.00 | 586.50 | 589.00 | 577.16 | 22,400 |
| Nov 11, 2024 | 598.50 | 598.50 | 591.50 | 596.50 | 584.51 | 5,000 |
| Nov 8, 2024 | 599.50 | 601.50 | 589.50 | 597.00 | 585.00 | 6,600 |
| Nov 7, 2024 | 592.00 | 598.00 | 583.00 | 598.00 | 585.98 | 13,000 |
| Nov 6, 2024 | 590.00 | 590.00 | 581.50 | 585.50 | 573.73 | 10,000 |
| Nov 5, 2024 | 579.00 | 589.50 | 579.00 | 586.50 | 574.71 | 6,200 |
| Nov 1, 2024 | 579.00 | 584.00 | 574.00 | 578.50 | 566.87 | 32,400 |
| Oct 31, 2024 | 567.00 | 589.50 | 567.00 | 579.00 | 567.36 | 23,800 |
| Oct 30, 2024 | 578.50 | 580.00 | 567.00 | 567.00 | 555.60 | 43,800 |
| Oct 29, 2024 | 574.00 | 583.50 | 566.00 | 578.50 | 566.87 | 13,000 |
| Oct 28, 2024 | 565.50 | 579.50 | 565.50 | 574.00 | 562.46 | 8,000 |
| Oct 25, 2024 | 581.50 | 590.00 | 560.50 | 561.00 | 549.72 | 24,200 |
| Oct 24, 2024 | 576.00 | 594.00 | 572.50 | 583.50 | 571.77 | 29,800 |
| Oct 23, 2024 | 586.50 | 593.00 | 578.50 | 579.50 | 567.85 | 23,000 |
| Oct 22, 2024 | 609.50 | 609.50 | 589.50 | 593.00 | 581.08 | 19,400 |
| Oct 21, 2024 | 615.00 | 615.00 | 608.00 | 609.50 | 597.25 | 7,200 |
| Oct 18, 2024 | 613.00 | 619.00 | 613.00 | 613.50 | 601.17 | 5,200 |
| Oct 17, 2024 | 623.00 | 624.00 | 613.00 | 613.00 | 600.68 | 8,800 |
| Oct 16, 2024 | 619.50 | 631.50 | 617.50 | 620.50 | 608.03 | 17,400 |
| Oct 15, 2024 | 614.00 | 619.50 | 606.00 | 619.50 | 607.05 | 13,000 |
| Oct 11, 2024 | 618.00 | 620.00 | 604.50 | 604.50 | 592.35 | 20,000 |
| Oct 10, 2024 | 615.50 | 619.00 | 614.00 | 616.00 | 603.62 | 15,800 |
| Oct 9, 2024 | 618.50 | 621.00 | 615.50 | 618.50 | 606.07 | 11,400 |
| Oct 8, 2024 | 631.00 | 631.00 | 612.00 | 612.50 | 600.19 | 18,800 |
| Oct 7, 2024 | 638.50 | 643.50 | 630.00 | 638.50 | 625.67 | 30,200 |
| Oct 4, 2024 | 622.50 | 637.50 | 622.50 | 629.50 | 616.85 | 16,600 |
| Oct 3, 2024 | 633.00 | 633.00 | 619.50 | 622.50 | 609.99 | 16,600 |
| Oct 2, 2024 | 616.00 | 625.00 | 606.50 | 618.00 | 605.58 | 30,600 |
| Oct 1, 2024 | 619.50 | 625.00 | 612.50 | 624.50 | 611.95 | 18,600 |
| Sep 30, 2024 | 629.50 | 630.00 | 608.50 | 626.00 | 613.42 | 40,600 |
| Sep 27, 2024 | 640.00 | 640.00 | 619.50 | 629.50 | 616.85 | 32,200 |
| Sep 26, 2024 | 630.00 | 635.50 | 624.50 | 635.00 | 622.24 | 77,200 |
| Sep 25, 2024 | 626.00 | 630.50 | 621.00 | 630.00 | 617.34 | 29,200 |
| Sep 24, 2024 | 638.50 | 639.50 | 628.00 | 629.00 | 616.36 | 20,800 |
| Sep 20, 2024 | 640.50 | 640.50 | 622.50 | 628.50 | 615.87 | 41,000 |
| Sep 19, 2024 | 633.50 | 642.50 | 632.00 | 636.00 | 623.22 | 35,200 |
| Sep 18, 2024 | 622.00 | 631.00 | 618.00 | 628.50 | 615.87 | 28,000 |
| Sep 17, 2024 | 620.00 | 627.00 | 611.50 | 618.50 | 606.07 | 39,600 |
| Sep 13, 2024 | 633.00 | 635.00 | 619.00 | 623.00 | 610.48 | 29,000 |
| Sep 12, 2024 | 620.50 | 639.00 | 620.00 | 635.00 | 622.24 | 74,600 |
| Sep 11, 2024 | 599.00 | 600.00 | 586.00 | 594.00 | 582.06 | 31,400 |
| Sep 10, 2024 | 609.00 | 616.50 | 602.50 | 606.50 | 594.31 | 20,200 |
| Sep 9, 2024 | 586.00 | 620.00 | 581.00 | 615.50 | 603.13 | 38,000 |
| Sep 6, 2024 | 623.00 | 623.00 | 606.50 | 609.50 | 597.25 | 22,800 |
| Sep 5, 2024 | 615.50 | 632.00 | 611.50 | 623.00 | 610.48 | 31,000 |
| Sep 4, 2024 | 613.50 | 625.00 | 610.50 | 615.50 | 603.13 | 36,800 |
| Sep 3, 2024 | 617.00 | 639.50 | 615.50 | 639.00 | 626.16 | 38,200 |
| Sep 2, 2024 | 617.50 | 619.50 | 602.50 | 608.00 | 595.78 | 37,000 |
| Aug 30, 2024 | 601.00 | 617.50 | 601.00 | 614.00 | 601.66 | 30,800 |
| Aug 29, 2024 | 598.00 | 605.00 | 595.00 | 602.00 | 589.90 | 16,600 |
| Aug 28, 2024 | 622.00 | 622.00 | 598.00 | 600.00 | 587.94 | 35,400 |
| Aug 27, 2024 | 630.00 | 634.00 | 602.00 | 614.50 | 602.15 | 79,200 |
| Aug 26, 2024 | 599.50 | 622.50 | 586.50 | 621.50 | 609.01 | 153,800 |
| Aug 23, 2024 | 565.00 | 566.50 | 555.00 | 559.00 | 547.76 | 8,600 |
| Aug 22, 2024 | 556.50 | 563.00 | 553.00 | 562.50 | 551.19 | 14,800 |
| Aug 21, 2024 | 549.00 | 558.00 | 545.00 | 556.50 | 545.31 | 41,200 |
| Aug 20, 2024 | 558.00 | 560.00 | 548.00 | 551.00 | 539.92 | 37,600 |
| Aug 19, 2024 | 571.50 | 575.00 | 546.50 | 558.00 | 546.78 | 32,400 |
| Aug 16, 2024 | 559.50 | 576.00 | 557.00 | 574.00 | 562.46 | 29,000 |
| Aug 15, 2024 | 551.50 | 560.00 | 545.00 | 552.50 | 541.39 | 30,200 |
| Aug 14, 2024 | 563.50 | 570.00 | 545.00 | 556.50 | 545.31 | 46,800 |
| Aug 13, 2024 | 573.00 | 576.00 | 557.50 | 562.00 | 550.70 | 37,000 |
| Aug 9, 2024 | 563.00 | 576.00 | 542.50 | 576.00 | 564.42 | 51,000 |
| Aug 8, 2024 | 577.00 | 577.00 | 539.00 | 548.00 | 536.98 | 43,800 |
| Aug 7, 2024 | 540.00 | 572.50 | 535.00 | 571.50 | 560.01 | 32,600 |
| Aug 6, 2024 | 528.50 | 571.00 | 528.50 | 542.50 | 531.60 | 40,000 |
| Aug 5, 2024 | 555.00 | 555.00 | 498.50 | 503.50 | 493.38 | 72,600 |
| Aug 2, 2024 | 625.00 | 625.00 | 558.50 | 577.00 | 565.40 | 65,400 |
| Aug 1, 2024 | 676.50 | 676.50 | 653.50 | 655.00 | 641.83 | 45,600 |
| Jul 31, 2024 | 687.50 | 697.00 | 669.00 | 690.50 | 676.62 | 47,400 |
| Jul 30, 2024 | 674.00 | 699.00 | 659.00 | 687.00 | 673.19 | 149,800 |
| Jul 29, 2024 | 663.50 | 678.00 | 660.50 | 676.00 | 662.41 | 32,600 |
| Jul 26, 2024 | 650.00 | 675.00 | 642.50 | 663.50 | 650.16 | 35,000 |
| Jul 25, 2024 | 667.00 | 676.00 | 644.00 | 654.50 | 641.34 | 50,800 |
| Jul 24, 2024 | 694.50 | 704.00 | 678.00 | 678.00 | 664.37 | 40,800 |
| Jul 23, 2024 | 685.00 | 712.50 | 685.00 | 693.00 | 679.07 | 39,000 |
| Jul 22, 2024 | 699.50 | 700.00 | 679.00 | 681.50 | 667.80 | 46,000 |
| Jul 19, 2024 | 714.00 | 715.00 | 701.00 | 701.00 | 686.91 | 21,200 |
| Jul 18, 2024 | 727.50 | 732.00 | 712.50 | 712.50 | 698.18 | 47,600 |
| Jul 17, 2024 | 728.00 | 751.00 | 728.00 | 735.50 | 720.72 | 61,800 |
| Jul 16, 2024 | 723.00 | 740.00 | 714.50 | 729.50 | 714.84 | 73,400 |
| Jul 12, 2024 | 692.00 | 732.00 | 685.00 | 730.00 | 715.33 | 121,000 |
| Jul 11, 2024 | 703.00 | 722.50 | 692.00 | 699.00 | 684.95 | 119,600 |
| Jul 10, 2024 | 697.50 | 738.00 | 692.50 | 733.00 | 718.27 | 142,600 |
| Jul 9, 2024 | 769.00 | 769.50 | 685.00 | 705.00 | 690.83 | 290,000 |
| Jul 8, 2024 | 674.00 | 739.50 | 650.00 | 739.50 | 724.64 | 332,200 |
| Jul 5, 2024 | 618.50 | 674.00 | 618.50 | 674.00 | 660.45 | 171,600 |
| Jul 4, 2024 | 593.50 | 622.00 | 593.50 | 618.50 | 606.07 | 129,400 |
| Jul 3, 2024 | 573.00 | 589.50 | 573.00 | 585.00 | 573.24 | 44,400 |
| Jul 2, 2024 | 555.50 | 575.00 | 555.50 | 571.00 | 559.52 | 47,200 |
| Jul 1, 2024 | 555.00 | 555.00 | 549.50 | 554.50 | 543.35 | 17,200 |
| Jun 28, 2024 | 555.00 | 555.00 | 545.00 | 547.50 | 536.49 | 13,200 |
| Jun 27, 2024 | 556.50 | 558.00 | 545.50 | 550.00 | 538.94 | 37,200 |
| Jun 26, 2024 | 548.00 | 555.00 | 547.00 | 554.50 | 543.35 | 37,600 |
| Jun 25, 2024 | 540.00 | 547.50 | 536.50 | 547.50 | 536.49 | 32,600 |
| Jun 24, 2024 | 535.50 | 541.50 | 535.00 | 536.50 | 525.72 | 20,000 |
| Jun 21, 2024 | 540.00 | 542.50 | 535.00 | 535.50 | 524.74 | 22,200 |
| Jun 20, 2024 | 532.00 | 540.50 | 530.00 | 540.50 | 529.64 | 22,400 |
| Jun 19, 2024 | 532.50 | 541.50 | 529.50 | 540.00 | 529.15 | 20,400 |
| Jun 18, 2024 | 522.50 | 533.50 | 522.50 | 532.50 | 521.80 | 22,600 |
| Jun 17, 2024 | 530.00 | 530.00 | 521.50 | 524.50 | 513.96 | 21,400 |
| Jun 14, 2024 | 536.50 | 541.00 | 521.50 | 533.50 | 522.78 | 79,400 |
| Jun 13, 2024 | 524.00 | 527.00 | 518.50 | 526.50 | 515.92 | 23,600 |
| Jun 12, 2024 | 529.00 | 529.50 | 525.00 | 527.00 | 516.41 | 13,800 |
| Jun 11, 2024 | 522.50 | 530.00 | 520.00 | 525.00 | 514.45 | 37,400 |
| Jun 10, 2024 | 516.50 | 522.50 | 510.00 | 522.00 | 511.51 | 31,400 |
| Jun 7, 2024 | 512.50 | 522.50 | 512.00 | 518.50 | 508.08 | 22,200 |
| Jun 6, 2024 | 521.00 | 521.00 | 512.50 | 512.50 | 502.20 | 18,800 |
| Jun 5, 2024 | 520.50 | 522.00 | 520.50 | 521.00 | 510.53 | 12,200 |
| Jun 4, 2024 | 521.50 | 524.50 | 519.50 | 520.50 | 510.04 | 21,200 |
| Jun 3, 2024 | 522.50 | 523.50 | 519.00 | 519.50 | 509.06 | 22,800 |
| May 31, 2024 | 510.50 | 520.00 | 510.50 | 519.00 | 508.57 | 41,800 |
| May 30, 2024 | 500.00 | 511.50 | 498.00 | 510.50 | 500.24 | 57,200 |
| May 29, 2024 | 504.50 | 505.00 | 500.50 | 500.50 | 490.44 | 29,600 |
| May 28, 2024 | 502.00 | 507.50 | 502.00 | 507.00 | 496.81 | 24,400 |
| May 27, 2024 | 506.00 | 510.00 | 505.50 | 509.00 | 498.77 | 25,800 |
| May 24, 2024 | 503.00 | 514.50 | 502.00 | 505.50 | 495.34 | 26,800 |
| May 23, 2024 | 505.00 | 517.50 | 505.00 | 511.00 | 500.73 | 34,200 |
| May 22, 2024 | 506.00 | 519.50 | 505.50 | 517.00 | 506.61 | 38,400 |
| May 21, 2024 | 509.50 | 518.50 | 509.50 | 515.50 | 505.14 | 25,600 |
| May 20, 2024 | 507.00 | 515.50 | 507.00 | 512.00 | 501.71 | 33,400 |
| May 17, 2024 | 503.00 | 510.50 | 500.50 | 507.00 | 496.81 | 13,000 |
| May 16, 2024 | 500.00 | 508.00 | 499.50 | 503.00 | 492.89 | 27,600 |
| May 15, 2024 | 509.00 | 509.50 | 503.50 | 507.50 | 497.30 | 33,400 |
| May 14, 2024 | 507.50 | 525.00 | 507.50 | 517.50 | 507.10 | 74,200 |
| May 13, 2024 | 500.00 | 504.00 | 497.50 | 500.00 | 489.95 | 29,400 |
| May 10, 2024 | 506.50 | 506.50 | 500.00 | 502.00 | 491.91 | 10,000 |
| May 9, 2024 | 506.00 | 506.50 | 500.00 | 500.00 | 489.95 | 13,400 |
| May 8, 2024 | 506.50 | 506.50 | 504.50 | 504.50 | 494.36 | 11,800 |
| May 7, 2024 | 503.50 | 507.00 | 500.00 | 506.50 | 496.32 | 25,200 |
| May 2, 2024 | 500.00 | 500.00 | 498.00 | 499.00 | 488.97 | 6,400 |
| May 1, 2024 | 500.50 | 501.50 | 499.00 | 501.50 | 491.42 | 6,600 |
| Apr 30, 2024 | 503.50 | 504.50 | 498.00 | 503.50 | 493.38 | 38,000 |
| Apr 26, 2024 | 492.50 | 502.50 | 488.00 | 502.50 | 492.40 | 98,400 |
| Apr 25, 2024 | 496.00 | 496.00 | 488.00 | 488.00 | 478.19 | 18,200 |
| Apr 24, 2024 | 493.00 | 497.50 | 489.00 | 496.00 | 486.03 | 14,800 |
| Apr 23, 2024 | 493.00 | 493.00 | 487.00 | 492.00 | 482.11 | 9,800 |
| Apr 22, 2024 | 484.50 | 490.00 | 484.50 | 490.00 | 480.15 | 14,600 |
| Apr 19, 2024 | 493.50 | 494.00 | 481.00 | 483.00 | 473.29 | 31,400 |
| Apr 18, 2024 | 490.50 | 495.00 | 487.00 | 491.50 | 481.62 | 13,000 |
| Apr 17, 2024 | 492.00 | 492.00 | 480.50 | 486.50 | 476.72 | 38,200 |
| Apr 16, 2024 | 499.50 | 499.50 | 490.00 | 491.00 | 481.13 | 36,400 |
| Apr 15, 2024 | 500.00 | 500.00 | 496.50 | 498.00 | 487.99 | 22,800 |
| Apr 12, 2024 | 500.00 | 504.00 | 500.00 | 501.50 | 491.42 | 22,600 |
| Apr 11, 2024 | 500.50 | 504.00 | 500.00 | 501.00 | 490.93 | 24,800 |