Unlock stock picks and a broker-level newsfeed that powers Wall Street.
743.00
-39.00
(-4.99%)
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 | 759.00 | 773.00 | 723.00 | 743.00 | 743.00 | 13,000 |
| Apr 3, 2025 | 786.00 | 801.00 | 771.00 | 782.00 | 782.00 | 8,500 |
| Apr 2, 2025 | 796.00 | 802.00 | 789.00 | 796.00 | 796.00 | 5,000 |
| Apr 1, 2025 | 797.00 | 803.00 | 795.00 | 795.00 | 795.00 | 4,900 |
| Mar 31, 2025 | 812.00 | 813.00 | 795.00 | 800.00 | 800.00 | 7,100 |
| Mar 28, 2025 | 12.50 Dividend | |||||
| Mar 28, 2025 | 838.00 | 839.00 | 810.00 | 812.00 | 812.00 | 6,700 |
| Mar 27, 2025 | 841.00 | 842.00 | 838.00 | 842.00 | 829.50 | 2,100 |
| Mar 26, 2025 | 843.00 | 844.00 | 838.00 | 840.00 | 827.53 | 13,500 |
| Mar 25, 2025 | 835.00 | 845.00 | 835.00 | 841.00 | 828.51 | 4,600 |
| Mar 24, 2025 | 837.00 | 839.00 | 832.00 | 838.00 | 825.56 | 4,400 |
| Mar 21, 2025 | 830.00 | 835.00 | 829.00 | 835.00 | 822.60 | 4,000 |
| Mar 19, 2025 | 832.00 | 833.00 | 830.00 | 832.00 | 819.65 | 2,900 |
| Mar 18, 2025 | 837.00 | 837.00 | 810.00 | 834.00 | 821.62 | 8,600 |
| Mar 17, 2025 | 838.00 | 839.00 | 831.00 | 837.00 | 824.57 | 6,200 |
| Mar 14, 2025 | 821.00 | 823.00 | 816.00 | 823.00 | 810.78 | 3,300 |
| Mar 13, 2025 | 820.00 | 826.00 | 818.00 | 824.00 | 811.77 | 3,200 |
| Mar 12, 2025 | 818.00 | 821.00 | 816.00 | 820.00 | 807.83 | 5,400 |
| Mar 11, 2025 | 824.00 | 824.00 | 815.00 | 822.00 | 809.80 | 4,700 |
| Mar 10, 2025 | 827.00 | 830.00 | 827.00 | 828.00 | 815.71 | 2,200 |
| Mar 7, 2025 | 827.00 | 833.00 | 825.00 | 826.00 | 813.74 | 3,100 |
| Mar 6, 2025 | 829.00 | 834.00 | 828.00 | 830.00 | 817.68 | 10,000 |
| Mar 5, 2025 | 826.00 | 829.00 | 824.00 | 827.00 | 814.72 | 3,700 |
| Mar 4, 2025 | 826.00 | 826.00 | 823.00 | 826.00 | 813.74 | 2,400 |
| Mar 3, 2025 | 822.00 | 827.00 | 815.00 | 826.00 | 813.74 | 3,800 |
| Feb 28, 2025 | 823.00 | 823.00 | 814.00 | 822.00 | 809.80 | 7,700 |
| Feb 27, 2025 | 826.00 | 828.00 | 818.00 | 824.00 | 811.77 | 10,200 |
| Feb 26, 2025 | 821.00 | 826.00 | 814.00 | 821.00 | 808.81 | 10,300 |
| Feb 25, 2025 | 813.00 | 827.00 | 813.00 | 818.00 | 805.86 | 10,700 |
| Feb 21, 2025 | 824.00 | 828.00 | 822.00 | 826.00 | 813.74 | 3,100 |
| Feb 20, 2025 | 828.00 | 830.00 | 824.00 | 824.00 | 811.77 | 2,000 |
| Feb 19, 2025 | 826.00 | 831.00 | 826.00 | 831.00 | 818.66 | 4,200 |
| Feb 18, 2025 | 825.00 | 830.00 | 825.00 | 826.00 | 813.74 | 1,100 |
| Feb 17, 2025 | 829.00 | 830.00 | 824.00 | 826.00 | 813.74 | 2,000 |
| Feb 14, 2025 | 828.00 | 828.00 | 822.00 | 828.00 | 815.71 | 3,200 |
| Feb 13, 2025 | 830.00 | 830.00 | 822.00 | 827.00 | 814.72 | 3,200 |
| Feb 12, 2025 | 827.00 | 830.00 | 820.00 | 825.00 | 812.75 | 9,700 |
| Feb 10, 2025 | 830.00 | 830.00 | 820.00 | 827.00 | 814.72 | 6,300 |
| Feb 7, 2025 | 831.00 | 831.00 | 818.00 | 830.00 | 817.68 | 3,600 |
| Feb 6, 2025 | 823.00 | 831.00 | 818.00 | 831.00 | 818.66 | 8,700 |
| Feb 5, 2025 | 827.00 | 834.00 | 821.00 | 823.00 | 810.78 | 9,900 |
| Feb 4, 2025 | 826.00 | 836.00 | 812.00 | 830.00 | 817.68 | 17,300 |
| Feb 3, 2025 | 829.00 | 856.00 | 829.00 | 856.00 | 843.29 | 23,600 |
| Jan 31, 2025 | 820.00 | 831.00 | 820.00 | 829.00 | 816.69 | 11,800 |
| Jan 30, 2025 | 813.00 | 823.00 | 810.00 | 820.00 | 807.83 | 11,000 |
| Jan 29, 2025 | 822.00 | 823.00 | 816.00 | 823.00 | 810.78 | 2,500 |
| Jan 28, 2025 | 829.00 | 829.00 | 822.00 | 822.00 | 809.80 | 800 |
| Jan 27, 2025 | 832.00 | 832.00 | 821.00 | 826.00 | 813.74 | 4,300 |
| Jan 24, 2025 | 821.00 | 830.00 | 820.00 | 830.00 | 817.68 | 5,800 |
| Jan 23, 2025 | 827.00 | 828.00 | 820.00 | 821.00 | 808.81 | 3,300 |
| Jan 22, 2025 | 818.00 | 823.00 | 815.00 | 820.00 | 807.83 | 4,000 |
| Jan 21, 2025 | 818.00 | 820.00 | 812.00 | 812.00 | 799.95 | 1,000 |
| Jan 20, 2025 | 824.00 | 825.00 | 809.00 | 818.00 | 805.86 | 4,100 |
| Jan 17, 2025 | 809.00 | 809.00 | 803.00 | 809.00 | 796.99 | 800 |
| Jan 16, 2025 | 810.00 | 810.00 | 803.00 | 809.00 | 796.99 | 4,400 |
| Jan 15, 2025 | 806.00 | 810.00 | 800.00 | 810.00 | 797.98 | 1,200 |
| Jan 14, 2025 | 811.00 | 815.00 | 800.00 | 806.00 | 794.03 | 2,500 |
| Jan 10, 2025 | 817.00 | 817.00 | 790.00 | 796.00 | 784.18 | 13,800 |
| Jan 9, 2025 | 829.00 | 829.00 | 817.00 | 817.00 | 804.87 | 1,500 |
| Jan 8, 2025 | 823.00 | 823.00 | 814.00 | 822.00 | 809.80 | 2,500 |
| Jan 7, 2025 | 824.00 | 832.00 | 813.00 | 813.00 | 800.93 | 11,800 |
| Jan 6, 2025 | 827.00 | 835.00 | 824.00 | 824.00 | 811.77 | 6,700 |
| Dec 30, 2024 | 828.00 | 837.00 | 828.00 | 828.00 | 815.71 | 2,600 |
| Dec 27, 2024 | 829.00 | 837.00 | 824.00 | 836.00 | 823.59 | 9,200 |
| Dec 26, 2024 | 812.00 | 834.00 | 812.00 | 829.00 | 816.69 | 9,300 |
| Dec 25, 2024 | 808.00 | 815.00 | 805.00 | 811.00 | 798.96 | 19,400 |
| Dec 24, 2024 | 793.00 | 800.00 | 792.00 | 800.00 | 788.12 | 6,400 |
| Dec 23, 2024 | 788.00 | 793.00 | 787.00 | 792.00 | 780.24 | 5,400 |
| Dec 20, 2024 | 785.00 | 788.00 | 778.00 | 788.00 | 776.30 | 3,700 |
| Dec 19, 2024 | 782.00 | 790.00 | 782.00 | 785.00 | 773.35 | 1,100 |
| Dec 18, 2024 | 783.00 | 795.00 | 780.00 | 782.00 | 770.39 | 5,800 |
| Dec 17, 2024 | 789.00 | 789.00 | 780.00 | 780.00 | 768.42 | 3,800 |
| Dec 16, 2024 | 781.00 | 787.00 | 781.00 | 784.00 | 772.36 | 1,900 |
| Dec 13, 2024 | 783.00 | 787.00 | 781.00 | 781.00 | 769.41 | 1,300 |
| Dec 12, 2024 | 792.00 | 792.00 | 782.00 | 782.00 | 770.39 | 2,300 |
| Dec 11, 2024 | 787.00 | 790.00 | 787.00 | 790.00 | 778.27 | 1,500 |
| Dec 10, 2024 | 798.00 | 798.00 | 787.00 | 787.00 | 775.32 | 3,400 |
| Dec 9, 2024 | 814.00 | 814.00 | 797.00 | 798.00 | 786.15 | 4,800 |
| Dec 6, 2024 | 800.00 | 803.00 | 790.00 | 803.00 | 791.08 | 2,300 |
| Dec 5, 2024 | 797.00 | 805.00 | 789.00 | 805.00 | 793.05 | 3,100 |
| Dec 4, 2024 | 799.00 | 800.00 | 770.00 | 797.00 | 785.17 | 10,300 |
| Dec 3, 2024 | 794.00 | 799.00 | 786.00 | 799.00 | 787.14 | 10,600 |
| Dec 2, 2024 | 780.00 | 789.00 | 780.00 | 789.00 | 777.29 | 6,300 |
| Nov 29, 2024 | 767.00 | 780.00 | 767.00 | 779.00 | 767.44 | 1,100 |
| Nov 28, 2024 | 769.00 | 784.00 | 765.00 | 782.00 | 770.39 | 2,600 |
| Nov 27, 2024 | 780.00 | 797.00 | 765.00 | 769.00 | 757.58 | 6,200 |
| Nov 26, 2024 | 794.00 | 794.00 | 777.00 | 777.00 | 765.46 | 2,000 |
| Nov 25, 2024 | 805.00 | 805.00 | 794.00 | 794.00 | 782.21 | 4,700 |
| Nov 22, 2024 | 784.00 | 794.00 | 784.00 | 794.00 | 782.21 | 4,500 |
| Nov 21, 2024 | 775.00 | 799.00 | 775.00 | 786.00 | 774.33 | 5,600 |
| Nov 20, 2024 | 778.00 | 778.00 | 770.00 | 771.00 | 759.55 | 5,300 |
| Nov 19, 2024 | 765.00 | 765.00 | 761.00 | 765.00 | 753.64 | 900 |
| Nov 18, 2024 | 755.00 | 766.00 | 755.00 | 765.00 | 753.64 | 7,000 |
| Nov 15, 2024 | 764.00 | 764.00 | 758.00 | 758.00 | 746.75 | 7,400 |
| Nov 14, 2024 | 773.00 | 773.00 | 763.00 | 763.00 | 751.67 | 11,300 |
| Nov 13, 2024 | 761.00 | 771.00 | 755.00 | 767.00 | 755.61 | 14,000 |
| Nov 12, 2024 | 768.00 | 783.00 | 761.00 | 761.00 | 749.70 | 22,200 |
| Nov 11, 2024 | 786.00 | 790.00 | 762.00 | 763.00 | 751.67 | 8,500 |
| Nov 8, 2024 | 795.00 | 795.00 | 781.00 | 786.00 | 774.33 | 8,400 |
| Nov 7, 2024 | 798.00 | 798.00 | 786.00 | 795.00 | 783.20 | 15,100 |
| Nov 6, 2024 | 785.00 | 796.00 | 771.00 | 783.00 | 771.38 | 26,700 |
| Nov 5, 2024 | 783.00 | 815.00 | 783.00 | 815.00 | 802.90 | 12,800 |
| Nov 1, 2024 | 768.00 | 777.00 | 768.00 | 777.00 | 765.46 | 2,200 |
| Oct 31, 2024 | 772.00 | 777.00 | 763.00 | 769.00 | 757.58 | 7,100 |
| Oct 30, 2024 | 772.00 | 780.00 | 770.00 | 779.00 | 767.44 | 7,800 |
| Oct 29, 2024 | 761.00 | 765.00 | 753.00 | 757.00 | 745.76 | 7,000 |
| Oct 28, 2024 | 757.00 | 771.00 | 754.00 | 760.00 | 748.72 | 2,800 |
| Oct 25, 2024 | 767.00 | 769.00 | 752.00 | 761.00 | 749.70 | 8,400 |
| Oct 24, 2024 | 751.00 | 762.00 | 751.00 | 762.00 | 750.69 | 4,400 |
| Oct 23, 2024 | 770.00 | 770.00 | 756.00 | 757.00 | 745.76 | 6,700 |
| Oct 22, 2024 | 771.00 | 774.00 | 763.00 | 770.00 | 758.57 | 4,800 |
| Oct 21, 2024 | 780.00 | 780.00 | 763.00 | 771.00 | 759.55 | 5,900 |
| Oct 18, 2024 | 765.00 | 780.00 | 760.00 | 779.00 | 767.44 | 11,300 |
| Oct 17, 2024 | 752.00 | 769.00 | 752.00 | 767.00 | 755.61 | 5,800 |
| Oct 16, 2024 | 746.00 | 752.00 | 742.00 | 746.00 | 734.93 | 10,300 |
| Oct 15, 2024 | 756.00 | 760.00 | 745.00 | 746.00 | 734.93 | 9,600 |
| Oct 11, 2024 | 750.00 | 750.00 | 740.00 | 741.00 | 730.00 | 5,300 |
| Oct 10, 2024 | 743.00 | 752.00 | 740.00 | 742.00 | 730.98 | 4,800 |
| Oct 9, 2024 | 759.00 | 759.00 | 745.00 | 746.00 | 734.93 | 9,200 |
| Oct 8, 2024 | 761.00 | 764.00 | 754.00 | 759.00 | 747.73 | 5,600 |
| Oct 7, 2024 | 772.00 | 777.00 | 761.00 | 763.00 | 751.67 | 12,000 |
| Oct 4, 2024 | 756.00 | 767.00 | 755.00 | 765.00 | 753.64 | 4,700 |
| Oct 3, 2024 | 751.00 | 762.00 | 728.00 | 756.00 | 744.78 | 10,700 |
| Oct 2, 2024 | 764.00 | 769.00 | 742.00 | 743.00 | 731.97 | 8,600 |
| Oct 1, 2024 | 763.00 | 780.00 | 758.00 | 766.00 | 754.63 | 6,400 |
| Sep 30, 2024 | 761.00 | 785.00 | 761.00 | 770.00 | 758.57 | 6,500 |
| Sep 27, 2024 | 12.50 Dividend | |||||
| Sep 27, 2024 | 774.00 | 789.00 | 774.00 | 781.00 | 769.41 | 1,600 |
| Sep 26, 2024 | 775.00 | 789.00 | 772.00 | 780.00 | 756.11 | 10,200 |
| Sep 25, 2024 | 766.00 | 777.00 | 766.00 | 772.00 | 748.35 | 11,300 |
| Sep 24, 2024 | 745.00 | 765.00 | 745.00 | 765.00 | 741.57 | 9,800 |
| Sep 20, 2024 | 746.00 | 757.00 | 739.00 | 753.00 | 729.93 | 8,100 |
| Sep 19, 2024 | 722.00 | 750.00 | 722.00 | 739.00 | 716.36 | 7,800 |
| Sep 18, 2024 | 711.00 | 722.00 | 711.00 | 717.00 | 695.04 | 5,600 |
| Sep 17, 2024 | 727.00 | 730.00 | 710.00 | 711.00 | 689.22 | 18,300 |
| Sep 13, 2024 | 705.00 | 720.00 | 704.00 | 720.00 | 697.94 | 11,100 |
| Sep 12, 2024 | 701.00 | 710.00 | 695.00 | 703.00 | 681.46 | 10,900 |
| Sep 11, 2024 | 705.00 | 719.00 | 697.00 | 698.00 | 676.62 | 8,100 |
| Sep 10, 2024 | 736.00 | 736.00 | 708.00 | 708.00 | 686.31 | 5,700 |
| Sep 9, 2024 | 705.00 | 721.00 | 693.00 | 721.00 | 698.91 | 12,600 |
| Sep 6, 2024 | 747.00 | 755.00 | 702.00 | 720.00 | 697.94 | 31,900 |
| Sep 5, 2024 | 738.00 | 757.00 | 738.00 | 747.00 | 724.12 | 4,500 |
| Sep 4, 2024 | 760.00 | 761.00 | 740.00 | 741.00 | 718.30 | 14,500 |
| Sep 3, 2024 | 768.00 | 785.00 | 762.00 | 766.00 | 742.53 | 12,900 |
| Sep 2, 2024 | 774.00 | 775.00 | 756.00 | 763.00 | 739.63 | 9,200 |
| Aug 30, 2024 | 754.00 | 765.00 | 746.00 | 759.00 | 735.75 | 11,500 |
| Aug 29, 2024 | 751.00 | 753.00 | 744.00 | 752.00 | 728.96 | 3,700 |
| Aug 28, 2024 | 741.00 | 752.00 | 738.00 | 751.00 | 727.99 | 5,700 |
| Aug 27, 2024 | 735.00 | 754.00 | 735.00 | 741.00 | 718.30 | 13,100 |
| Aug 26, 2024 | 739.00 | 744.00 | 733.00 | 735.00 | 712.48 | 19,600 |
| Aug 23, 2024 | 735.00 | 736.00 | 725.00 | 736.00 | 713.45 | 20,200 |
| Aug 22, 2024 | 741.00 | 746.00 | 731.00 | 734.00 | 711.52 | 18,600 |
| Aug 21, 2024 | 742.00 | 761.00 | 742.00 | 750.00 | 727.03 | 5,100 |
| Aug 20, 2024 | 752.00 | 757.00 | 738.00 | 741.00 | 718.30 | 40,800 |
| Aug 19, 2024 | 764.00 | 781.00 | 753.00 | 753.00 | 729.93 | 24,500 |
| Aug 16, 2024 | 743.00 | 778.00 | 740.00 | 776.00 | 752.23 | 17,000 |
| Aug 15, 2024 | 735.00 | 752.00 | 722.00 | 735.00 | 712.48 | 720,600 |
| Aug 14, 2024 | 731.00 | 751.00 | 730.00 | 731.00 | 708.61 | 19,900 |
| Aug 13, 2024 | 766.00 | 766.00 | 730.00 | 732.00 | 709.58 | 24,700 |
| Aug 9, 2024 | 715.00 | 797.00 | 680.00 | 751.00 | 727.99 | 33,900 |
| Aug 8, 2024 | 681.00 | 705.00 | 679.00 | 699.00 | 677.59 | 17,000 |
| Aug 7, 2024 | 648.00 | 710.00 | 648.00 | 673.00 | 652.38 | 32,100 |
| Aug 6, 2024 | 687.00 | 723.00 | 667.00 | 670.00 | 649.48 | 28,100 |
| Aug 5, 2024 | 750.00 | 750.00 | 697.00 | 697.00 | 675.65 | 26,800 |
| Aug 2, 2024 | 813.00 | 813.00 | 770.00 | 780.00 | 756.11 | 16,500 |
| Aug 1, 2024 | 855.00 | 855.00 | 825.00 | 826.00 | 800.70 | 9,400 |
| Jul 31, 2024 | 859.00 | 863.00 | 851.00 | 860.00 | 833.66 | 5,800 |
| Jul 30, 2024 | 864.00 | 867.00 | 857.00 | 857.00 | 830.75 | 9,200 |
| Jul 29, 2024 | 874.00 | 886.00 | 868.00 | 868.00 | 841.41 | 6,800 |
| Jul 26, 2024 | 874.00 | 874.00 | 864.00 | 870.00 | 843.35 | 5,300 |
| Jul 25, 2024 | 877.00 | 877.00 | 863.00 | 866.00 | 839.47 | 14,400 |
| Jul 24, 2024 | 877.00 | 882.00 | 869.00 | 876.00 | 849.17 | 4,800 |
| Jul 23, 2024 | 869.00 | 881.00 | 865.00 | 869.00 | 842.38 | 7,200 |
| Jul 22, 2024 | 872.00 | 874.00 | 864.00 | 868.00 | 841.41 | 9,100 |
| Jul 19, 2024 | 867.00 | 878.00 | 867.00 | 872.00 | 845.29 | 9,500 |
| Jul 18, 2024 | 890.00 | 890.00 | 867.00 | 867.00 | 840.44 | 12,300 |
| Jul 17, 2024 | 909.00 | 909.00 | 894.00 | 894.00 | 866.61 | 5,100 |
| Jul 16, 2024 | 908.00 | 908.00 | 881.00 | 908.00 | 880.18 | 9,300 |
| Jul 12, 2024 | 910.00 | 910.00 | 905.00 | 908.00 | 880.18 | 3,600 |
| Jul 11, 2024 | 907.00 | 915.00 | 899.00 | 914.00 | 886.00 | 7,400 |
| Jul 10, 2024 | 906.00 | 915.00 | 902.00 | 907.00 | 879.22 | 3,700 |
| Jul 9, 2024 | 906.00 | 914.00 | 906.00 | 906.00 | 878.25 | 3,800 |
| Jul 8, 2024 | 909.00 | 928.00 | 909.00 | 914.00 | 886.00 | 5,500 |
| Jul 5, 2024 | 919.00 | 919.00 | 903.00 | 913.00 | 885.03 | 3,600 |
| Jul 4, 2024 | 921.00 | 921.00 | 911.00 | 919.00 | 890.85 | 4,100 |
| Jul 3, 2024 | 927.00 | 928.00 | 900.00 | 921.00 | 892.79 | 10,100 |
| Jul 2, 2024 | 928.00 | 929.00 | 906.00 | 914.00 | 886.00 | 8,400 |
| Jul 1, 2024 | 933.00 | 933.00 | 909.00 | 917.00 | 888.91 | 5,500 |
| Jun 28, 2024 | 939.00 | 939.00 | 920.00 | 926.00 | 897.63 | 4,900 |
| Jun 27, 2024 | 927.00 | 939.00 | 914.00 | 924.00 | 895.69 | 7,600 |
| Jun 26, 2024 | 929.00 | 929.00 | 920.00 | 926.00 | 897.63 | 2,800 |
| Jun 25, 2024 | 933.00 | 933.00 | 905.00 | 926.00 | 897.63 | 8,400 |
| Jun 24, 2024 | 910.00 | 925.00 | 905.00 | 924.00 | 895.69 | 17,200 |
| Jun 21, 2024 | 896.00 | 912.00 | 893.00 | 905.00 | 877.28 | 12,300 |
| Jun 20, 2024 | 886.00 | 902.00 | 885.00 | 893.00 | 865.64 | 8,200 |
| Jun 19, 2024 | 874.00 | 900.00 | 874.00 | 885.00 | 857.89 | 10,500 |
| Jun 18, 2024 | 878.00 | 878.00 | 866.00 | 872.00 | 845.29 | 5,500 |
| Jun 17, 2024 | 861.00 | 870.00 | 856.00 | 869.00 | 842.38 | 6,600 |
| Jun 14, 2024 | 843.00 | 859.00 | 842.00 | 859.00 | 832.69 | 16,400 |
| Jun 13, 2024 | 888.00 | 888.00 | 825.00 | 844.00 | 818.15 | 86,100 |
| Jun 12, 2024 | 885.00 | 899.00 | 885.00 | 889.00 | 861.77 | 2,100 |
| Jun 11, 2024 | 890.00 | 900.00 | 865.00 | 885.00 | 857.89 | 6,800 |
| Jun 10, 2024 | 873.00 | 901.00 | 869.00 | 890.00 | 862.74 | 17,800 |
| Jun 7, 2024 | 870.00 | 889.00 | 851.00 | 870.00 | 843.35 | 25,900 |
| Jun 6, 2024 | 878.00 | 880.00 | 870.00 | 870.00 | 843.35 | 5,200 |
| Jun 5, 2024 | 903.00 | 903.00 | 866.00 | 872.00 | 845.29 | 13,300 |
| Jun 4, 2024 | 926.00 | 926.00 | 893.00 | 904.00 | 876.31 | 9,700 |
| Jun 3, 2024 | 902.00 | 915.00 | 902.00 | 915.00 | 886.97 | 5,100 |
| May 31, 2024 | 876.00 | 907.00 | 876.00 | 903.00 | 875.34 | 17,700 |
| May 30, 2024 | 867.00 | 887.00 | 856.00 | 876.00 | 849.17 | 8,400 |
| May 29, 2024 | 892.00 | 899.00 | 882.00 | 882.00 | 854.98 | 5,500 |
| May 28, 2024 | 896.00 | 904.00 | 882.00 | 892.00 | 864.68 | 13,700 |
| May 27, 2024 | 906.00 | 907.00 | 886.00 | 896.00 | 868.55 | 8,600 |
| May 24, 2024 | 884.00 | 906.00 | 881.00 | 906.00 | 878.25 | 6,900 |
| May 23, 2024 | 892.00 | 904.00 | 886.00 | 892.00 | 864.68 | 20,400 |
| May 22, 2024 | 893.00 | 905.00 | 891.00 | 896.00 | 868.55 | 2,100 |
| May 21, 2024 | 908.00 | 908.00 | 889.00 | 895.00 | 867.58 | 3,800 |
| May 20, 2024 | 892.00 | 908.00 | 890.00 | 904.00 | 876.31 | 15,400 |
| May 17, 2024 | 866.00 | 906.00 | 866.00 | 901.00 | 873.40 | 13,600 |
| May 16, 2024 | 905.00 | 905.00 | 859.00 | 873.00 | 846.26 | 26,800 |
| May 15, 2024 | 914.00 | 921.00 | 906.00 | 906.00 | 878.25 | 8,400 |
| May 14, 2024 | 915.00 | 924.00 | 908.00 | 914.00 | 886.00 | 21,400 |
| May 13, 2024 | 905.00 | 915.00 | 901.00 | 914.00 | 886.00 | 12,700 |
| May 10, 2024 | 920.00 | 959.00 | 889.00 | 890.00 | 862.74 | 157,800 |
| May 9, 2024 | 977.00 | 989.00 | 961.00 | 989.00 | 958.70 | 17,900 |
| May 8, 2024 | 964.00 | 977.00 | 964.00 | 971.00 | 941.26 | 3,600 |
| May 7, 2024 | 970.00 | 973.00 | 968.00 | 968.00 | 938.35 | 4,000 |
| May 2, 2024 | 965.00 | 980.00 | 965.00 | 967.00 | 937.38 | 1,800 |
| May 1, 2024 | 960.00 | 961.00 | 950.00 | 961.00 | 931.56 | 6,800 |
| Apr 30, 2024 | 956.00 | 980.00 | 956.00 | 967.00 | 937.38 | 20,200 |
| Apr 26, 2024 | 961.00 | 972.00 | 951.00 | 952.00 | 922.84 | 4,500 |
| Apr 25, 2024 | 978.00 | 978.00 | 961.00 | 966.00 | 936.41 | 2,900 |
| Apr 24, 2024 | 965.00 | 982.00 | 965.00 | 982.00 | 951.92 | 9,400 |
| Apr 23, 2024 | 971.00 | 982.00 | 957.00 | 965.00 | 935.44 | 5,200 |
| Apr 22, 2024 | 936.00 | 961.00 | 936.00 | 956.00 | 926.71 | 3,200 |
| Apr 19, 2024 | 966.00 | 972.00 | 920.00 | 933.00 | 904.42 | 18,000 |
| Apr 18, 2024 | 964.00 | 980.00 | 964.00 | 974.00 | 944.16 | 4,200 |
| Apr 17, 2024 | 975.00 | 980.00 | 963.00 | 963.00 | 933.50 | 7,700 |
| Apr 16, 2024 | 980.00 | 995.00 | 966.00 | 971.00 | 941.26 | 9,100 |
| Apr 15, 2024 | 986.00 | 1,000.00 | 980.00 | 993.00 | 962.58 | 7,100 |
| Apr 12, 2024 | 980.00 | 994.00 | 980.00 | 986.00 | 955.80 | 3,800 |
| Apr 11, 2024 | 980.00 | 990.00 | 975.00 | 981.00 | 950.95 | 6,500 |
| Apr 10, 2024 | 976.00 | 990.00 | 975.00 | 982.00 | 951.92 | 8,200 |
| Apr 9, 2024 | 984.00 | 987.00 | 976.00 | 982.00 | 951.92 | 5,500 |
| Apr 8, 2024 | 975.00 | 985.00 | 968.00 | 970.00 | 940.29 | 8,200 |
| Apr 5, 2024 | 969.00 | 993.00 | 964.00 | 975.00 | 945.13 | 9,700 |
| Apr 4, 2024 | 964.00 | 998.00 | 964.00 | 993.00 | 962.58 | 8,800 |