Unlock stock picks and a broker-level newsfeed that powers Wall Street.
970.00
-41.00
(-4.06%)
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 | 987.00 | 991.00 | 947.00 | 970.00 | 970.00 | 125,900 |
| Apr 3, 2025 | 997.00 | 1,014.00 | 990.00 | 1,011.00 | 1,011.00 | 64,100 |
| Apr 2, 2025 | 1,036.00 | 1,043.00 | 1,023.00 | 1,027.00 | 1,027.00 | 39,500 |
| Apr 1, 2025 | 1,038.00 | 1,049.00 | 1,030.00 | 1,030.00 | 1,030.00 | 28,000 |
| Mar 31, 2025 | 1,047.00 | 1,055.00 | 1,035.00 | 1,037.00 | 1,037.00 | 47,300 |
| Mar 28, 2025 | 28.00 Dividend | |||||
| Mar 28, 2025 | 1,050.00 | 1,073.00 | 1,047.00 | 1,063.00 | 1,063.00 | 83,200 |
| Mar 27, 2025 | 1,088.00 | 1,089.00 | 1,069.00 | 1,079.00 | 1,051.00 | 143,200 |
| Mar 26, 2025 | 1,108.00 | 1,119.00 | 1,100.00 | 1,119.00 | 1,089.96 | 65,900 |
| Mar 25, 2025 | 1,114.00 | 1,129.00 | 1,093.00 | 1,104.00 | 1,075.35 | 56,100 |
| Mar 24, 2025 | 1,090.00 | 1,113.00 | 1,087.00 | 1,105.00 | 1,076.33 | 67,200 |
| Mar 21, 2025 | 1,078.00 | 1,087.00 | 1,075.00 | 1,083.00 | 1,054.90 | 61,700 |
| Mar 19, 2025 | 1,070.00 | 1,084.00 | 1,064.00 | 1,084.00 | 1,055.87 | 35,800 |
| Mar 18, 2025 | 1,075.00 | 1,087.00 | 1,075.00 | 1,076.00 | 1,048.08 | 30,900 |
| Mar 17, 2025 | 1,066.00 | 1,076.00 | 1,066.00 | 1,073.00 | 1,045.16 | 25,600 |
| Mar 14, 2025 | 1,052.00 | 1,061.00 | 1,048.00 | 1,059.00 | 1,031.52 | 22,500 |
| Mar 13, 2025 | 1,066.00 | 1,066.00 | 1,053.00 | 1,053.00 | 1,025.67 | 16,100 |
| Mar 12, 2025 | 1,053.00 | 1,064.00 | 1,048.00 | 1,061.00 | 1,033.47 | 27,400 |
| Mar 11, 2025 | 1,052.00 | 1,059.00 | 1,036.00 | 1,058.00 | 1,030.54 | 40,200 |
| Mar 10, 2025 | 1,069.00 | 1,073.00 | 1,057.00 | 1,059.00 | 1,031.52 | 18,600 |
| Mar 7, 2025 | 1,064.00 | 1,068.00 | 1,055.00 | 1,067.00 | 1,039.31 | 37,900 |
| Mar 6, 2025 | 1,049.00 | 1,070.00 | 1,048.00 | 1,070.00 | 1,042.23 | 54,600 |
| Mar 5, 2025 | 1,046.00 | 1,047.00 | 1,037.00 | 1,046.00 | 1,018.86 | 23,300 |
| Mar 4, 2025 | 1,040.00 | 1,045.00 | 1,031.00 | 1,045.00 | 1,017.88 | 20,100 |
| Mar 3, 2025 | 1,022.00 | 1,043.00 | 1,022.00 | 1,043.00 | 1,015.93 | 30,300 |
| Feb 28, 2025 | 1,025.00 | 1,027.00 | 1,015.00 | 1,015.00 | 988.66 | 31,500 |
| Feb 27, 2025 | 1,029.00 | 1,029.00 | 1,015.00 | 1,026.00 | 999.38 | 27,900 |
| Feb 26, 2025 | 1,027.00 | 1,027.00 | 1,016.00 | 1,022.00 | 995.48 | 31,200 |
| Feb 25, 2025 | 1,012.00 | 1,045.00 | 1,012.00 | 1,023.00 | 996.45 | 67,600 |
| Feb 21, 2025 | 1,018.00 | 1,023.00 | 1,011.00 | 1,023.00 | 996.45 | 40,500 |
| Feb 20, 2025 | 1,039.00 | 1,039.00 | 1,018.00 | 1,018.00 | 991.58 | 36,400 |
| Feb 19, 2025 | 1,060.00 | 1,060.00 | 1,036.00 | 1,039.00 | 1,012.04 | 43,400 |
| Feb 18, 2025 | 1,025.00 | 1,054.00 | 1,025.00 | 1,053.00 | 1,025.67 | 55,400 |
| Feb 17, 2025 | 1,024.00 | 1,032.00 | 1,022.00 | 1,024.00 | 997.43 | 13,400 |
| Feb 14, 2025 | 1,024.00 | 1,024.00 | 1,016.00 | 1,017.00 | 990.61 | 17,000 |
| Feb 13, 2025 | 1,020.00 | 1,028.00 | 1,013.00 | 1,024.00 | 997.43 | 22,200 |
| Feb 12, 2025 | 1,017.00 | 1,022.00 | 1,012.00 | 1,012.00 | 985.74 | 20,700 |
| Feb 10, 2025 | 1,018.00 | 1,019.00 | 1,012.00 | 1,012.00 | 985.74 | 13,900 |
| Feb 7, 2025 | 1,017.00 | 1,030.00 | 1,017.00 | 1,019.00 | 992.56 | 23,800 |
| Feb 6, 2025 | 1,020.00 | 1,032.00 | 1,016.00 | 1,022.00 | 995.48 | 40,500 |
| Feb 5, 2025 | 1,010.00 | 1,023.00 | 1,009.00 | 1,022.00 | 995.48 | 28,900 |
| Feb 4, 2025 | 1,007.00 | 1,014.00 | 1,001.00 | 1,001.00 | 975.02 | 28,500 |
| Feb 3, 2025 | 1,018.00 | 1,018.00 | 997.00 | 997.00 | 971.13 | 42,100 |
| Jan 31, 2025 | 1,016.00 | 1,022.00 | 998.00 | 1,021.00 | 994.51 | 42,700 |
| Jan 30, 2025 | 1,005.00 | 1,019.00 | 1,005.00 | 1,016.00 | 989.63 | 57,000 |
| Jan 29, 2025 | 1,001.00 | 1,006.00 | 997.00 | 1,002.00 | 976.00 | 20,000 |
| Jan 28, 2025 | 1,002.00 | 1,004.00 | 996.00 | 997.00 | 971.13 | 25,000 |
| Jan 27, 2025 | 999.00 | 1,003.00 | 991.00 | 1,002.00 | 976.00 | 29,500 |
| Jan 24, 2025 | 989.00 | 994.00 | 985.00 | 986.00 | 960.41 | 22,600 |
| Jan 23, 2025 | 989.00 | 989.00 | 980.00 | 987.00 | 961.39 | 27,100 |
| Jan 22, 2025 | 983.00 | 991.00 | 983.00 | 991.00 | 965.28 | 8,500 |
| Jan 21, 2025 | 987.00 | 990.00 | 982.00 | 983.00 | 957.49 | 19,200 |
| Jan 20, 2025 | 983.00 | 989.00 | 983.00 | 987.00 | 961.39 | 11,500 |
| Jan 17, 2025 | 973.00 | 982.00 | 968.00 | 981.00 | 955.54 | 28,700 |
| Jan 16, 2025 | 991.00 | 991.00 | 979.00 | 979.00 | 953.59 | 31,500 |
| Jan 15, 2025 | 986.00 | 992.00 | 982.00 | 986.00 | 960.41 | 27,800 |
| Jan 14, 2025 | 997.00 | 1,001.00 | 980.00 | 985.00 | 959.44 | 58,500 |
| Jan 10, 2025 | 1,006.00 | 1,006.00 | 996.00 | 1,001.00 | 975.02 | 39,000 |
| Jan 9, 2025 | 1,008.00 | 1,011.00 | 1,001.00 | 1,006.00 | 979.89 | 34,800 |
| Jan 8, 2025 | 1,010.00 | 1,014.00 | 1,006.00 | 1,011.00 | 984.76 | 33,600 |
| Jan 7, 2025 | 1,015.00 | 1,018.00 | 1,003.00 | 1,016.00 | 989.63 | 35,600 |
| Jan 6, 2025 | 1,027.00 | 1,031.00 | 1,011.00 | 1,013.00 | 986.71 | 55,900 |
| Dec 30, 2024 | 1,028.00 | 1,029.00 | 1,017.00 | 1,020.00 | 993.53 | 32,600 |
| Dec 27, 2024 | 1,020.00 | 1,022.00 | 1,012.00 | 1,022.00 | 995.48 | 33,600 |
| Dec 26, 2024 | 1,010.00 | 1,024.00 | 1,007.00 | 1,018.00 | 991.58 | 45,400 |
| Dec 25, 2024 | 1,003.00 | 1,010.00 | 997.00 | 1,010.00 | 983.79 | 35,100 |
| Dec 24, 2024 | 1,002.00 | 1,005.00 | 996.00 | 1,002.00 | 976.00 | 28,500 |
| Dec 23, 2024 | 990.00 | 1,001.00 | 990.00 | 1,001.00 | 975.02 | 23,700 |
| Dec 20, 2024 | 998.00 | 1,003.00 | 987.00 | 987.00 | 961.39 | 36,700 |
| Dec 19, 2024 | 990.00 | 1,002.00 | 990.00 | 990.00 | 964.31 | 30,100 |
| Dec 18, 2024 | 1,003.00 | 1,005.00 | 997.00 | 999.00 | 973.08 | 39,800 |
| Dec 17, 2024 | 998.00 | 1,003.00 | 994.00 | 1,002.00 | 976.00 | 33,600 |
| Dec 16, 2024 | 989.00 | 996.00 | 987.00 | 992.00 | 966.26 | 31,300 |
| Dec 13, 2024 | 981.00 | 984.00 | 973.00 | 982.00 | 956.52 | 70,400 |
| Dec 12, 2024 | 998.00 | 1,002.00 | 990.00 | 991.00 | 965.28 | 25,700 |
| Dec 11, 2024 | 996.00 | 999.00 | 990.00 | 996.00 | 970.15 | 25,900 |
| Dec 10, 2024 | 995.00 | 1,002.00 | 991.00 | 997.00 | 971.13 | 43,000 |
| Dec 9, 2024 | 992.00 | 998.00 | 989.00 | 995.00 | 969.18 | 35,300 |
| Dec 6, 2024 | 984.00 | 991.00 | 976.00 | 988.00 | 962.36 | 54,500 |
| Dec 5, 2024 | 977.00 | 981.00 | 971.00 | 980.00 | 954.57 | 43,700 |
| Dec 4, 2024 | 991.00 | 991.00 | 971.00 | 971.00 | 945.80 | 62,400 |
| Dec 3, 2024 | 981.00 | 990.00 | 980.00 | 988.00 | 962.36 | 69,100 |
| Dec 2, 2024 | 980.00 | 984.00 | 978.00 | 982.00 | 956.52 | 31,300 |
| Nov 29, 2024 | 968.00 | 980.00 | 968.00 | 977.00 | 951.65 | 25,500 |
| Nov 28, 2024 | 962.00 | 975.00 | 962.00 | 975.00 | 949.70 | 25,500 |
| Nov 27, 2024 | 977.00 | 977.00 | 955.00 | 962.00 | 937.04 | 65,700 |
| Nov 26, 2024 | 984.00 | 984.00 | 970.00 | 977.00 | 951.65 | 28,700 |
| Nov 25, 2024 | 988.00 | 990.00 | 982.00 | 984.00 | 958.47 | 31,100 |
| Nov 22, 2024 | 980.00 | 985.00 | 970.00 | 985.00 | 959.44 | 45,500 |
| Nov 21, 2024 | 968.00 | 978.00 | 965.00 | 975.00 | 949.70 | 23,800 |
| Nov 20, 2024 | 971.00 | 972.00 | 960.00 | 967.00 | 941.91 | 67,900 |
| Nov 19, 2024 | 970.00 | 977.00 | 963.00 | 974.00 | 948.72 | 57,700 |
| Nov 18, 2024 | 966.00 | 969.00 | 961.00 | 966.00 | 940.93 | 76,100 |
| Nov 15, 2024 | 975.00 | 981.00 | 971.00 | 976.00 | 950.67 | 17,000 |
| Nov 14, 2024 | 973.00 | 983.00 | 971.00 | 973.00 | 947.75 | 14,000 |
| Nov 13, 2024 | 980.00 | 982.00 | 972.00 | 973.00 | 947.75 | 21,300 |
| Nov 12, 2024 | 985.00 | 986.00 | 973.00 | 979.00 | 953.59 | 24,100 |
| Nov 11, 2024 | 988.00 | 988.00 | 975.00 | 986.00 | 960.41 | 20,700 |
| Nov 8, 2024 | 999.00 | 1,007.00 | 988.00 | 988.00 | 962.36 | 53,300 |
| Nov 7, 2024 | 987.00 | 1,000.00 | 984.00 | 995.00 | 969.18 | 66,400 |
| Nov 6, 2024 | 966.00 | 990.00 | 965.00 | 980.00 | 954.57 | 68,200 |
| Nov 5, 2024 | 969.00 | 975.00 | 966.00 | 966.00 | 940.93 | 39,100 |
| Nov 1, 2024 | 966.00 | 970.00 | 961.00 | 963.00 | 938.01 | 42,100 |
| Oct 31, 2024 | 981.00 | 981.00 | 963.00 | 970.00 | 944.83 | 74,000 |
| Oct 30, 2024 | 968.00 | 984.00 | 961.00 | 982.00 | 956.52 | 314,800 |
| Oct 29, 2024 | 876.00 | 890.00 | 872.00 | 880.00 | 857.16 | 47,300 |
| Oct 28, 2024 | 850.00 | 873.00 | 850.00 | 873.00 | 850.35 | 14,200 |
| Oct 25, 2024 | 855.00 | 862.00 | 850.00 | 850.00 | 827.94 | 33,900 |
| Oct 24, 2024 | 857.00 | 859.00 | 852.00 | 855.00 | 832.81 | 32,500 |
| Oct 23, 2024 | 865.00 | 867.00 | 858.00 | 858.00 | 835.73 | 32,100 |
| Oct 22, 2024 | 882.00 | 884.00 | 863.00 | 865.00 | 842.55 | 35,200 |
| Oct 21, 2024 | 882.00 | 884.00 | 876.00 | 877.00 | 854.24 | 20,000 |
| Oct 18, 2024 | 885.00 | 885.00 | 874.00 | 877.00 | 854.24 | 25,400 |
| Oct 17, 2024 | 886.00 | 889.00 | 883.00 | 883.00 | 860.09 | 9,700 |
| Oct 16, 2024 | 883.00 | 889.00 | 880.00 | 884.00 | 861.06 | 13,500 |
| Oct 15, 2024 | 895.00 | 895.00 | 880.00 | 886.00 | 863.01 | 37,700 |
| Oct 11, 2024 | 888.00 | 890.00 | 886.00 | 889.00 | 865.93 | 10,800 |
| Oct 10, 2024 | 894.00 | 894.00 | 883.00 | 886.00 | 863.01 | 12,800 |
| Oct 9, 2024 | 902.00 | 902.00 | 889.00 | 891.00 | 867.88 | 13,000 |
| Oct 8, 2024 | 906.00 | 907.00 | 895.00 | 895.00 | 871.77 | 14,900 |
| Oct 7, 2024 | 917.00 | 917.00 | 906.00 | 912.00 | 888.33 | 22,100 |
| Oct 4, 2024 | 894.00 | 904.00 | 893.00 | 903.00 | 879.57 | 13,500 |
| Oct 3, 2024 | 900.00 | 903.00 | 894.00 | 894.00 | 870.80 | 19,900 |
| Oct 2, 2024 | 888.00 | 894.00 | 883.00 | 885.00 | 862.03 | 31,300 |
| Oct 1, 2024 | 898.00 | 898.00 | 888.00 | 889.00 | 865.93 | 38,600 |
| Sep 30, 2024 | 891.00 | 900.00 | 887.00 | 889.00 | 865.93 | 37,800 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 922.00 | 922.00 | 912.00 | 915.00 | 891.26 | 42,000 |
| Sep 26, 2024 | 915.00 | 936.00 | 912.00 | 931.00 | 892.23 | 36,900 |
| Sep 25, 2024 | 918.00 | 918.00 | 904.00 | 911.00 | 873.06 | 22,900 |
| Sep 24, 2024 | 914.00 | 914.00 | 906.00 | 911.00 | 873.06 | 29,400 |
| Sep 20, 2024 | 905.00 | 905.00 | 894.00 | 903.00 | 865.40 | 35,700 |
| Sep 19, 2024 | 899.00 | 903.00 | 890.00 | 900.00 | 862.52 | 44,800 |
| Sep 18, 2024 | 895.00 | 896.00 | 882.00 | 894.00 | 856.77 | 13,900 |
| Sep 17, 2024 | 892.00 | 892.00 | 879.00 | 889.00 | 851.98 | 22,900 |
| Sep 13, 2024 | 893.00 | 897.00 | 883.00 | 886.00 | 849.10 | 24,800 |
| Sep 12, 2024 | 892.00 | 901.00 | 889.00 | 898.00 | 860.60 | 28,500 |
| Sep 11, 2024 | 911.00 | 911.00 | 876.00 | 883.00 | 846.23 | 48,400 |
| Sep 10, 2024 | 930.00 | 936.00 | 907.00 | 907.00 | 869.23 | 35,000 |
| Sep 9, 2024 | 917.00 | 937.00 | 911.00 | 929.00 | 890.31 | 45,100 |
| Sep 6, 2024 | 934.00 | 940.00 | 924.00 | 926.00 | 887.44 | 34,300 |
| Sep 5, 2024 | 932.00 | 954.00 | 930.00 | 942.00 | 902.77 | 33,900 |
| Sep 4, 2024 | 946.00 | 947.00 | 929.00 | 932.00 | 893.19 | 45,600 |
| Sep 3, 2024 | 961.00 | 968.00 | 958.00 | 959.00 | 919.06 | 33,600 |
| Sep 2, 2024 | 963.00 | 971.00 | 956.00 | 965.00 | 924.81 | 25,900 |
| Aug 30, 2024 | 945.00 | 964.00 | 943.00 | 960.00 | 920.02 | 42,800 |
| Aug 29, 2024 | 942.00 | 945.00 | 939.00 | 942.00 | 902.77 | 19,700 |
| Aug 28, 2024 | 941.00 | 945.00 | 940.00 | 942.00 | 902.77 | 15,200 |
| Aug 27, 2024 | 949.00 | 949.00 | 941.00 | 941.00 | 901.81 | 16,500 |
| Aug 26, 2024 | 954.00 | 957.00 | 936.00 | 944.00 | 904.69 | 24,800 |
| Aug 23, 2024 | 950.00 | 951.00 | 940.00 | 943.00 | 903.73 | 17,500 |
| Aug 22, 2024 | 944.00 | 948.00 | 937.00 | 948.00 | 908.52 | 19,900 |
| Aug 21, 2024 | 935.00 | 937.00 | 926.00 | 937.00 | 897.98 | 6,300 |
| Aug 20, 2024 | 936.00 | 937.00 | 927.00 | 935.00 | 896.06 | 10,200 |
| Aug 19, 2024 | 949.00 | 949.00 | 929.00 | 930.00 | 891.27 | 28,900 |
| Aug 16, 2024 | 946.00 | 958.00 | 938.00 | 953.00 | 913.31 | 43,600 |
| Aug 15, 2024 | 908.00 | 935.00 | 908.00 | 932.00 | 893.19 | 29,500 |
| Aug 14, 2024 | 904.00 | 915.00 | 896.00 | 907.00 | 869.23 | 25,000 |
| Aug 13, 2024 | 897.00 | 910.00 | 894.00 | 903.00 | 865.40 | 54,100 |
| Aug 9, 2024 | 867.00 | 903.00 | 855.00 | 883.00 | 846.23 | 82,000 |
| Aug 8, 2024 | 850.00 | 860.00 | 820.00 | 837.00 | 802.14 | 35,000 |
| Aug 7, 2024 | 816.00 | 880.00 | 812.00 | 860.00 | 824.19 | 60,400 |
| Aug 6, 2024 | 836.00 | 867.00 | 819.00 | 831.00 | 796.39 | 83,400 |
| Aug 5, 2024 | 872.00 | 877.00 | 772.00 | 772.00 | 739.85 | 195,500 |
| Aug 2, 2024 | 949.00 | 950.00 | 916.00 | 922.00 | 883.60 | 113,300 |
| Aug 1, 2024 | 980.00 | 980.00 | 962.00 | 964.00 | 923.86 | 33,900 |
| Jul 31, 2024 | 965.00 | 985.00 | 959.00 | 981.00 | 940.15 | 35,700 |
| Jul 30, 2024 | 967.00 | 970.00 | 963.00 | 967.00 | 926.73 | 35,400 |
| Jul 29, 2024 | 971.00 | 978.00 | 966.00 | 967.00 | 926.73 | 26,000 |
| Jul 26, 2024 | 977.00 | 977.00 | 966.00 | 966.00 | 925.77 | 59,200 |
| Jul 25, 2024 | 974.00 | 980.00 | 967.00 | 973.00 | 932.48 | 69,800 |
| Jul 24, 2024 | 991.00 | 992.00 | 979.00 | 980.00 | 939.19 | 32,100 |
| Jul 23, 2024 | 996.00 | 999.00 | 988.00 | 989.00 | 947.81 | 21,200 |
| Jul 22, 2024 | 1,000.00 | 1,003.00 | 986.00 | 990.00 | 948.77 | 32,400 |
| Jul 19, 2024 | 1,009.00 | 1,013.00 | 1,002.00 | 1,003.00 | 961.23 | 13,700 |
| Jul 18, 2024 | 1,014.00 | 1,019.00 | 1,009.00 | 1,012.00 | 969.86 | 14,600 |
| Jul 17, 2024 | 1,013.00 | 1,023.00 | 1,013.00 | 1,016.00 | 973.69 | 17,100 |
| Jul 16, 2024 | 1,018.00 | 1,019.00 | 1,013.00 | 1,013.00 | 970.82 | 13,200 |
| Jul 12, 2024 | 1,011.00 | 1,018.00 | 1,005.00 | 1,009.00 | 966.98 | 30,600 |
| Jul 11, 2024 | 1,009.00 | 1,015.00 | 1,008.00 | 1,010.00 | 967.94 | 24,700 |
| Jul 10, 2024 | 1,006.00 | 1,009.00 | 995.00 | 999.00 | 957.40 | 32,200 |
| Jul 9, 2024 | 1,010.00 | 1,014.00 | 1,000.00 | 1,006.00 | 964.11 | 27,000 |
| Jul 8, 2024 | 1,026.00 | 1,026.00 | 1,002.00 | 1,010.00 | 967.94 | 38,000 |
| Jul 5, 2024 | 1,037.00 | 1,037.00 | 1,012.00 | 1,015.00 | 972.73 | 38,800 |
| Jul 4, 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,032.00 | 989.02 | 30,600 |
| Jul 3, 2024 | 1,022.00 | 1,026.00 | 1,014.00 | 1,025.00 | 982.32 | 34,700 |
| Jul 2, 2024 | 1,020.00 | 1,023.00 | 1,014.00 | 1,019.00 | 976.57 | 27,300 |
| Jul 1, 2024 | 1,019.00 | 1,024.00 | 1,017.00 | 1,020.00 | 977.52 | 30,800 |
| Jun 28, 2024 | 1,011.00 | 1,021.00 | 1,011.00 | 1,018.00 | 975.61 | 33,100 |
| Jun 27, 2024 | 1,010.00 | 1,018.00 | 1,010.00 | 1,015.00 | 972.73 | 30,400 |
| Jun 26, 2024 | 1,010.00 | 1,017.00 | 1,007.00 | 1,013.00 | 970.82 | 39,300 |
| Jun 25, 2024 | 996.00 | 1,006.00 | 992.00 | 1,006.00 | 964.11 | 40,500 |
| Jun 24, 2024 | 994.00 | 994.00 | 983.00 | 985.00 | 943.98 | 32,400 |
| Jun 21, 2024 | 982.00 | 995.00 | 982.00 | 987.00 | 945.90 | 21,300 |
| Jun 20, 2024 | 989.00 | 995.00 | 980.00 | 986.00 | 944.94 | 38,400 |
| Jun 19, 2024 | 988.00 | 992.00 | 978.00 | 989.00 | 947.81 | 16,100 |
| Jun 18, 2024 | 982.00 | 988.00 | 976.00 | 976.00 | 935.36 | 20,400 |
| Jun 17, 2024 | 982.00 | 982.00 | 968.00 | 977.00 | 936.31 | 32,700 |
| Jun 14, 2024 | 966.00 | 987.00 | 966.00 | 987.00 | 945.90 | 30,700 |
| Jun 13, 2024 | 989.00 | 989.00 | 971.00 | 971.00 | 930.56 | 32,400 |
| Jun 12, 2024 | 994.00 | 995.00 | 988.00 | 991.00 | 949.73 | 11,900 |
| Jun 11, 2024 | 1,001.00 | 1,003.00 | 991.00 | 991.00 | 949.73 | 27,000 |
| Jun 10, 2024 | 993.00 | 1,000.00 | 985.00 | 998.00 | 956.44 | 29,600 |
| Jun 7, 2024 | 983.00 | 987.00 | 981.00 | 983.00 | 942.06 | 13,100 |
| Jun 6, 2024 | 986.00 | 987.00 | 976.00 | 980.00 | 939.19 | 19,600 |
| Jun 5, 2024 | 994.00 | 996.00 | 982.00 | 983.00 | 942.06 | 25,000 |
| Jun 4, 2024 | 996.00 | 997.00 | 990.00 | 993.00 | 951.65 | 18,100 |
| Jun 3, 2024 | 993.00 | 999.00 | 990.00 | 997.00 | 955.48 | 24,700 |
| May 31, 2024 | 988.00 | 993.00 | 985.00 | 990.00 | 948.77 | 35,100 |
| May 30, 2024 | 971.00 | 982.00 | 964.00 | 982.00 | 941.11 | 38,000 |
| May 29, 2024 | 999.00 | 1,000.00 | 982.00 | 982.00 | 941.11 | 30,900 |
| May 28, 2024 | 1,000.00 | 1,004.00 | 996.00 | 999.00 | 957.40 | 30,300 |
| May 27, 2024 | 1,013.00 | 1,015.00 | 997.00 | 1,000.00 | 958.36 | 21,900 |
| May 24, 2024 | 996.00 | 1,009.00 | 993.00 | 1,009.00 | 966.98 | 25,500 |
| May 23, 2024 | 999.00 | 999.00 | 989.00 | 999.00 | 957.40 | 33,800 |
| May 22, 2024 | 1,002.00 | 1,005.00 | 995.00 | 995.00 | 953.56 | 21,900 |
| May 21, 2024 | 1,002.00 | 1,006.00 | 996.00 | 996.00 | 954.52 | 18,600 |
| May 20, 2024 | 996.00 | 1,007.00 | 996.00 | 1,003.00 | 961.23 | 24,600 |
| May 17, 2024 | 997.00 | 1,002.00 | 993.00 | 996.00 | 954.52 | 22,100 |
| May 16, 2024 | 1,003.00 | 1,003.00 | 992.00 | 1,000.00 | 958.36 | 35,400 |
| May 15, 2024 | 1,012.00 | 1,012.00 | 999.00 | 999.00 | 957.40 | 27,200 |
| May 14, 2024 | 1,014.00 | 1,018.00 | 1,005.00 | 1,006.00 | 964.11 | 28,400 |
| May 13, 2024 | 1,023.00 | 1,023.00 | 1,011.00 | 1,014.00 | 971.77 | 38,400 |
| May 10, 2024 | 1,020.00 | 1,026.00 | 1,017.00 | 1,017.00 | 974.65 | 19,200 |
| May 9, 2024 | 1,016.00 | 1,022.00 | 1,015.00 | 1,017.00 | 974.65 | 16,200 |
| May 8, 2024 | 1,015.00 | 1,027.00 | 1,013.00 | 1,016.00 | 973.69 | 64,300 |
| May 7, 2024 | 1,012.00 | 1,025.00 | 1,007.00 | 1,018.00 | 975.61 | 78,300 |
| May 2, 2024 | 1,010.00 | 1,015.00 | 1,001.00 | 1,009.00 | 966.98 | 47,800 |
| May 1, 2024 | 1,020.00 | 1,029.00 | 990.00 | 1,013.00 | 970.82 | 157,600 |
| Apr 30, 2024 | 1,020.00 | 1,040.00 | 1,019.00 | 1,034.00 | 990.94 | 74,100 |
| Apr 26, 2024 | 1,013.00 | 1,034.00 | 1,000.00 | 1,013.00 | 970.82 | 199,600 |
| Apr 25, 2024 | 1,114.00 | 1,127.00 | 1,103.00 | 1,122.00 | 1,075.28 | 76,600 |
| Apr 24, 2024 | 1,110.00 | 1,118.00 | 1,097.00 | 1,112.00 | 1,065.69 | 29,400 |
| Apr 23, 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,058.98 | 18,700 |
| Apr 22, 2024 | 1,094.00 | 1,105.00 | 1,087.00 | 1,093.00 | 1,047.48 | 32,600 |
| Apr 19, 2024 | 1,096.00 | 1,098.00 | 1,070.00 | 1,074.00 | 1,029.27 | 29,700 |
| Apr 18, 2024 | 1,088.00 | 1,101.00 | 1,088.00 | 1,101.00 | 1,055.15 | 22,700 |
| Apr 17, 2024 | 1,100.00 | 1,102.00 | 1,084.00 | 1,084.00 | 1,038.86 | 29,900 |
| Apr 16, 2024 | 1,116.00 | 1,124.00 | 1,098.00 | 1,102.00 | 1,056.11 | 33,700 |
| Apr 15, 2024 | 1,131.00 | 1,137.00 | 1,126.00 | 1,132.00 | 1,084.86 | 14,200 |
| Apr 12, 2024 | 1,144.00 | 1,149.00 | 1,138.00 | 1,142.00 | 1,094.44 | 14,700 |
| Apr 11, 2024 | 1,138.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,092.53 | 22,500 |
| Apr 10, 2024 | 1,144.00 | 1,145.00 | 1,139.00 | 1,139.00 | 1,091.57 | 10,200 |
| Apr 9, 2024 | 1,132.00 | 1,144.00 | 1,128.00 | 1,144.00 | 1,096.36 | 30,900 |
| Apr 8, 2024 | 1,123.00 | 1,138.00 | 1,123.00 | 1,132.00 | 1,084.86 | 19,300 |
| Apr 5, 2024 | 1,119.00 | 1,123.00 | 1,092.00 | 1,122.00 | 1,075.28 | 50,900 |
| Apr 4, 2024 | 1,133.00 | 1,140.00 | 1,129.00 | 1,129.00 | 1,081.98 | 27,200 |