Unlock stock picks and a broker-level newsfeed that powers Wall Street.
873.00
-25.00
(-2.78%)
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 | 868.00 | 877.00 | 854.00 | 873.00 | 873.00 | 642,400 |
| Apr 3, 2025 | 881.00 | 905.00 | 870.00 | 898.00 | 898.00 | 357,300 |
| Apr 2, 2025 | 921.00 | 922.00 | 912.00 | 918.00 | 918.00 | 235,100 |
| Apr 1, 2025 | 950.00 | 966.00 | 923.00 | 923.00 | 923.00 | 330,800 |
| Mar 31, 2025 | 934.00 | 960.00 | 925.00 | 946.00 | 946.00 | 376,500 |
| Mar 28, 2025 | 14.50 Dividend | |||||
| Mar 28, 2025 | 937.00 | 955.00 | 937.00 | 946.00 | 946.00 | 505,100 |
| Mar 27, 2025 | 944.00 | 957.00 | 941.00 | 957.00 | 942.50 | 950,600 |
| Mar 26, 2025 | 957.00 | 957.00 | 945.00 | 952.00 | 937.58 | 526,100 |
| Mar 25, 2025 | 943.00 | 954.00 | 937.00 | 951.00 | 936.59 | 325,500 |
| Mar 24, 2025 | 960.00 | 960.00 | 938.00 | 938.00 | 923.79 | 569,400 |
| Mar 21, 2025 | 942.00 | 960.00 | 941.00 | 951.00 | 936.59 | 478,000 |
| Mar 19, 2025 | 945.00 | 953.00 | 937.00 | 947.00 | 932.65 | 323,500 |
| Mar 18, 2025 | 944.00 | 954.00 | 938.00 | 948.00 | 933.64 | 366,400 |
| Mar 17, 2025 | 942.00 | 945.00 | 933.00 | 933.00 | 918.86 | 381,500 |
| Mar 14, 2025 | 928.00 | 942.00 | 928.00 | 936.00 | 921.82 | 235,400 |
| Mar 13, 2025 | 922.00 | 931.00 | 919.00 | 925.00 | 910.98 | 262,800 |
| Mar 12, 2025 | 920.00 | 931.00 | 917.00 | 927.00 | 912.95 | 272,100 |
| Mar 11, 2025 | 924.00 | 930.00 | 916.00 | 927.00 | 912.95 | 295,500 |
| Mar 10, 2025 | 958.00 | 959.00 | 938.00 | 939.00 | 924.77 | 286,300 |
| Mar 7, 2025 | 943.00 | 956.00 | 936.00 | 950.00 | 935.61 | 337,000 |
| Mar 6, 2025 | 953.00 | 961.00 | 942.00 | 949.00 | 934.62 | 330,800 |
| Mar 5, 2025 | 942.00 | 957.00 | 938.00 | 947.00 | 932.65 | 330,500 |
| Mar 4, 2025 | 934.00 | 946.00 | 925.00 | 943.00 | 928.71 | 459,500 |
| Mar 3, 2025 | 930.00 | 947.00 | 930.00 | 934.00 | 919.85 | 275,300 |
| Feb 28, 2025 | 914.00 | 937.00 | 910.00 | 918.00 | 904.09 | 439,700 |
| Feb 27, 2025 | 902.00 | 919.00 | 901.00 | 915.00 | 901.14 | 328,800 |
| Feb 26, 2025 | 891.00 | 899.00 | 883.00 | 897.00 | 883.41 | 198,000 |
| Feb 25, 2025 | 885.00 | 896.00 | 880.00 | 892.00 | 878.48 | 190,300 |
| Feb 21, 2025 | 908.00 | 910.00 | 883.00 | 885.00 | 871.59 | 232,100 |
| Feb 20, 2025 | 925.00 | 931.00 | 909.00 | 910.00 | 896.21 | 267,600 |
| Feb 19, 2025 | 914.00 | 931.00 | 907.00 | 922.00 | 908.03 | 271,000 |
| Feb 18, 2025 | 926.00 | 949.00 | 916.00 | 918.00 | 904.09 | 505,500 |
| Feb 17, 2025 | 910.00 | 928.00 | 903.00 | 919.00 | 905.08 | 313,700 |
| Feb 14, 2025 | 890.00 | 905.00 | 886.00 | 901.00 | 887.35 | 232,900 |
| Feb 13, 2025 | 860.00 | 896.00 | 860.00 | 890.00 | 876.52 | 385,800 |
| Feb 12, 2025 | 871.00 | 873.00 | 858.00 | 858.00 | 845.00 | 242,600 |
| Feb 10, 2025 | 870.00 | 870.00 | 863.00 | 864.00 | 850.91 | 118,000 |
| Feb 7, 2025 | 872.00 | 875.00 | 865.00 | 870.00 | 856.82 | 175,800 |
| Feb 6, 2025 | 875.00 | 877.00 | 868.00 | 872.00 | 858.79 | 172,500 |
| Feb 5, 2025 | 880.00 | 880.00 | 862.00 | 871.00 | 857.80 | 362,500 |
| Feb 4, 2025 | 876.00 | 885.00 | 865.00 | 876.00 | 862.73 | 346,900 |
| Feb 3, 2025 | 880.00 | 881.00 | 861.00 | 875.00 | 861.74 | 389,400 |
| Jan 31, 2025 | 884.00 | 884.00 | 875.00 | 879.00 | 865.68 | 268,300 |
| Jan 30, 2025 | 876.00 | 889.00 | 876.00 | 889.00 | 875.53 | 309,200 |
| Jan 29, 2025 | 869.00 | 889.00 | 860.00 | 888.00 | 874.55 | 626,300 |
| Jan 28, 2025 | 853.00 | 870.00 | 853.00 | 865.00 | 851.89 | 396,200 |
| Jan 27, 2025 | 815.00 | 872.00 | 811.00 | 868.00 | 854.85 | 804,100 |
| Jan 24, 2025 | 815.00 | 815.00 | 806.00 | 808.00 | 795.76 | 191,400 |
| Jan 23, 2025 | 810.00 | 812.00 | 799.00 | 809.00 | 796.74 | 345,700 |
| Jan 22, 2025 | 805.00 | 808.00 | 799.00 | 803.00 | 790.83 | 174,900 |
| Jan 21, 2025 | 799.00 | 809.00 | 798.00 | 803.00 | 790.83 | 275,500 |
| Jan 20, 2025 | 795.00 | 797.00 | 783.00 | 797.00 | 784.92 | 162,100 |
| Jan 17, 2025 | 783.00 | 794.00 | 776.00 | 792.00 | 780.00 | 199,900 |
| Jan 16, 2025 | 783.00 | 790.00 | 779.00 | 781.00 | 769.17 | 288,400 |
| Jan 15, 2025 | 766.00 | 778.00 | 766.00 | 777.00 | 765.23 | 180,600 |
| Jan 14, 2025 | 765.00 | 767.00 | 755.00 | 765.00 | 753.41 | 184,400 |
| Jan 10, 2025 | 771.00 | 773.00 | 762.00 | 765.00 | 753.41 | 261,500 |
| Jan 9, 2025 | 778.00 | 778.00 | 768.00 | 771.00 | 759.32 | 138,000 |
| Jan 8, 2025 | 786.00 | 791.00 | 777.00 | 777.00 | 765.23 | 148,600 |
| Jan 7, 2025 | 787.00 | 795.00 | 785.00 | 786.00 | 774.09 | 224,700 |
| Jan 6, 2025 | 781.00 | 787.00 | 779.00 | 785.00 | 773.11 | 178,600 |
| Dec 30, 2024 | 777.00 | 789.00 | 772.00 | 778.00 | 766.21 | 246,700 |
| Dec 27, 2024 | 782.00 | 793.00 | 780.00 | 788.00 | 776.06 | 277,600 |
| Dec 26, 2024 | 773.00 | 782.00 | 770.00 | 778.00 | 766.21 | 228,800 |
| Dec 25, 2024 | 775.00 | 775.00 | 764.00 | 773.00 | 761.29 | 86,200 |
| Dec 24, 2024 | 775.00 | 775.00 | 768.00 | 775.00 | 763.26 | 82,700 |
| Dec 23, 2024 | 777.00 | 780.00 | 769.00 | 775.00 | 763.26 | 119,100 |
| Dec 20, 2024 | 783.00 | 784.00 | 772.00 | 772.00 | 760.30 | 260,100 |
| Dec 19, 2024 | 766.00 | 780.00 | 763.00 | 780.00 | 768.18 | 160,800 |
| Dec 18, 2024 | 786.00 | 787.00 | 774.00 | 776.00 | 764.24 | 119,100 |
| Dec 17, 2024 | 787.00 | 789.00 | 782.00 | 786.00 | 774.09 | 99,400 |
| Dec 16, 2024 | 785.00 | 789.00 | 781.00 | 786.00 | 774.09 | 103,100 |
| Dec 13, 2024 | 780.00 | 792.00 | 780.00 | 784.00 | 772.12 | 142,700 |
| Dec 12, 2024 | 783.00 | 800.00 | 781.00 | 789.00 | 777.05 | 291,400 |
| Dec 11, 2024 | 781.00 | 782.00 | 774.00 | 780.00 | 768.18 | 121,300 |
| Dec 10, 2024 | 779.00 | 781.00 | 772.00 | 780.00 | 768.18 | 156,600 |
| Dec 9, 2024 | 770.00 | 786.00 | 769.00 | 780.00 | 768.18 | 258,600 |
| Dec 6, 2024 | 766.00 | 770.00 | 760.00 | 766.00 | 754.39 | 127,700 |
| Dec 5, 2024 | 765.00 | 768.00 | 760.00 | 765.00 | 753.41 | 99,400 |
| Dec 4, 2024 | 759.00 | 764.00 | 755.00 | 760.00 | 748.48 | 162,700 |
| Dec 3, 2024 | 750.00 | 767.00 | 750.00 | 761.00 | 749.47 | 215,900 |
| Dec 2, 2024 | 758.00 | 760.00 | 750.00 | 752.00 | 740.61 | 125,900 |
| Nov 29, 2024 | 759.00 | 766.00 | 756.00 | 758.00 | 746.52 | 201,200 |
| Nov 28, 2024 | 732.00 | 754.00 | 732.00 | 753.00 | 741.59 | 195,000 |
| Nov 27, 2024 | 736.00 | 736.00 | 725.00 | 732.00 | 720.91 | 70,600 |
| Nov 26, 2024 | 738.00 | 738.00 | 732.00 | 736.00 | 724.85 | 67,800 |
| Nov 25, 2024 | 740.00 | 740.00 | 734.00 | 737.00 | 725.83 | 169,400 |
| Nov 22, 2024 | 729.00 | 736.00 | 726.00 | 734.00 | 722.88 | 74,400 |
| Nov 21, 2024 | 728.00 | 732.00 | 723.00 | 729.00 | 717.95 | 79,600 |
| Nov 20, 2024 | 725.00 | 730.00 | 725.00 | 726.00 | 715.00 | 66,100 |
| Nov 19, 2024 | 721.00 | 729.00 | 721.00 | 728.00 | 716.97 | 49,800 |
| Nov 18, 2024 | 721.00 | 729.00 | 720.00 | 724.00 | 713.03 | 107,300 |
| Nov 15, 2024 | 724.00 | 728.00 | 722.00 | 722.00 | 711.06 | 99,800 |
| Nov 14, 2024 | 726.00 | 728.00 | 722.00 | 722.00 | 711.06 | 91,300 |
| Nov 13, 2024 | 734.00 | 735.00 | 722.00 | 728.00 | 716.97 | 302,300 |
| Nov 12, 2024 | 734.00 | 740.00 | 728.00 | 732.00 | 720.91 | 120,900 |
| Nov 11, 2024 | 731.00 | 735.00 | 727.00 | 731.00 | 719.92 | 91,900 |
| Nov 8, 2024 | 747.00 | 748.00 | 731.00 | 734.00 | 722.88 | 108,000 |
| Nov 7, 2024 | 737.00 | 746.00 | 736.00 | 744.00 | 732.73 | 174,700 |
| Nov 6, 2024 | 726.00 | 737.00 | 725.00 | 733.00 | 721.89 | 180,800 |
| Nov 5, 2024 | 718.00 | 730.00 | 714.00 | 730.00 | 718.94 | 186,000 |
| Nov 1, 2024 | 707.00 | 723.00 | 703.00 | 718.00 | 707.12 | 223,100 |
| Oct 31, 2024 | 710.00 | 716.00 | 706.00 | 714.00 | 703.18 | 160,600 |
| Oct 30, 2024 | 715.00 | 718.00 | 711.00 | 712.00 | 701.21 | 208,800 |
| Oct 29, 2024 | 711.00 | 722.00 | 710.00 | 716.00 | 705.15 | 205,600 |
| Oct 28, 2024 | 702.00 | 711.00 | 699.00 | 708.00 | 697.27 | 154,300 |
| Oct 25, 2024 | 702.00 | 705.00 | 695.00 | 696.00 | 685.45 | 176,700 |
| Oct 24, 2024 | 702.00 | 707.00 | 700.00 | 704.00 | 693.33 | 189,500 |
| Oct 23, 2024 | 720.00 | 721.00 | 706.00 | 706.00 | 695.30 | 203,900 |
| Oct 22, 2024 | 728.00 | 730.00 | 723.00 | 723.00 | 712.05 | 182,200 |
| Oct 21, 2024 | 725.00 | 726.00 | 720.00 | 720.00 | 709.09 | 129,100 |
| Oct 18, 2024 | 728.00 | 731.00 | 725.00 | 727.00 | 715.98 | 151,000 |
| Oct 17, 2024 | 726.00 | 729.00 | 721.00 | 726.00 | 715.00 | 120,900 |
| Oct 16, 2024 | 726.00 | 734.00 | 721.00 | 725.00 | 714.02 | 266,000 |
| Oct 15, 2024 | 740.00 | 740.00 | 730.00 | 733.00 | 721.89 | 168,800 |
| Oct 11, 2024 | 736.00 | 741.00 | 735.00 | 741.00 | 729.77 | 178,000 |
| Oct 10, 2024 | 734.00 | 737.00 | 725.00 | 737.00 | 725.83 | 145,300 |
| Oct 9, 2024 | 751.00 | 753.00 | 733.00 | 734.00 | 722.88 | 229,600 |
| Oct 8, 2024 | 757.00 | 764.00 | 755.00 | 755.00 | 743.56 | 227,500 |
| Oct 7, 2024 | 755.00 | 757.00 | 747.00 | 756.00 | 744.55 | 178,800 |
| Oct 4, 2024 | 759.00 | 760.00 | 746.00 | 748.00 | 736.67 | 104,200 |
| Oct 3, 2024 | 755.00 | 767.00 | 753.00 | 754.00 | 742.58 | 328,000 |
| Oct 2, 2024 | 731.00 | 753.00 | 729.00 | 749.00 | 737.65 | 649,500 |
| Oct 1, 2024 | 729.00 | 731.00 | 723.00 | 729.00 | 717.95 | 223,900 |
| Sep 30, 2024 | 714.00 | 723.00 | 709.00 | 723.00 | 712.05 | 390,700 |
| Sep 27, 2024 | 14.50 Dividend | |||||
| Sep 27, 2024 | 716.00 | 727.00 | 711.00 | 726.00 | 715.00 | 763,800 |
| Sep 26, 2024 | 721.00 | 726.00 | 715.00 | 724.00 | 698.75 | 1,604,300 |
| Sep 25, 2024 | 716.00 | 718.00 | 711.00 | 715.00 | 690.06 | 651,500 |
| Sep 24, 2024 | 720.00 | 725.00 | 716.00 | 716.00 | 691.03 | 756,500 |
| Sep 20, 2024 | 720.00 | 720.00 | 711.00 | 712.00 | 687.17 | 562,800 |
| Sep 19, 2024 | 714.00 | 718.00 | 711.00 | 712.00 | 687.17 | 379,000 |
| Sep 18, 2024 | 710.00 | 713.00 | 704.00 | 710.00 | 685.24 | 417,400 |
| Sep 17, 2024 | 708.00 | 711.00 | 699.00 | 708.00 | 683.31 | 557,800 |
| Sep 13, 2024 | 706.00 | 708.00 | 700.00 | 702.00 | 677.52 | 332,100 |
| Sep 12, 2024 | 716.00 | 716.00 | 701.00 | 705.00 | 680.41 | 457,800 |
| Sep 11, 2024 | 712.00 | 716.00 | 699.00 | 701.00 | 676.55 | 365,800 |
| Sep 10, 2024 | 728.00 | 728.00 | 717.00 | 717.00 | 691.99 | 237,300 |
| Sep 9, 2024 | 710.00 | 725.00 | 709.00 | 722.00 | 696.82 | 339,400 |
| Sep 6, 2024 | 730.00 | 733.00 | 720.00 | 720.00 | 694.89 | 324,500 |
| Sep 5, 2024 | 732.00 | 740.00 | 727.00 | 727.00 | 701.65 | 364,500 |
| Sep 4, 2024 | 738.00 | 745.00 | 733.00 | 738.00 | 712.26 | 375,400 |
| Sep 3, 2024 | 748.00 | 755.00 | 747.00 | 747.00 | 720.95 | 203,300 |
| Sep 2, 2024 | 750.00 | 752.00 | 741.00 | 748.00 | 721.91 | 265,700 |
| Aug 30, 2024 | 738.00 | 746.00 | 737.00 | 742.00 | 716.12 | 257,500 |
| Aug 29, 2024 | 736.00 | 742.00 | 733.00 | 735.00 | 709.37 | 216,600 |
| Aug 28, 2024 | 725.00 | 737.00 | 723.00 | 737.00 | 711.30 | 150,700 |
| Aug 27, 2024 | 729.00 | 729.00 | 724.00 | 725.00 | 699.72 | 135,800 |
| Aug 26, 2024 | 737.00 | 737.00 | 723.00 | 725.00 | 699.72 | 178,900 |
| Aug 23, 2024 | 738.00 | 741.00 | 735.00 | 737.00 | 711.30 | 117,500 |
| Aug 22, 2024 | 736.00 | 743.00 | 733.00 | 740.00 | 714.19 | 153,500 |
| Aug 21, 2024 | 730.00 | 735.00 | 725.00 | 733.00 | 707.44 | 181,700 |
| Aug 20, 2024 | 728.00 | 739.00 | 728.00 | 733.00 | 707.44 | 198,400 |
| Aug 19, 2024 | 726.00 | 727.00 | 719.00 | 723.00 | 697.78 | 138,500 |
| Aug 16, 2024 | 724.00 | 733.00 | 722.00 | 727.00 | 701.65 | 201,000 |
| Aug 15, 2024 | 711.00 | 718.00 | 705.00 | 716.00 | 691.03 | 180,100 |
| Aug 14, 2024 | 704.00 | 714.00 | 703.00 | 710.00 | 685.24 | 170,700 |
| Aug 13, 2024 | 703.00 | 703.00 | 694.00 | 698.00 | 673.66 | 282,100 |
| Aug 9, 2024 | 701.00 | 708.00 | 690.00 | 699.00 | 674.62 | 240,200 |
| Aug 8, 2024 | 685.00 | 702.00 | 685.00 | 691.00 | 666.90 | 200,900 |
| Aug 7, 2024 | 675.00 | 707.00 | 668.00 | 694.00 | 669.80 | 311,400 |
| Aug 6, 2024 | 657.00 | 692.00 | 657.00 | 685.00 | 661.11 | 424,000 |
| Aug 5, 2024 | 660.00 | 667.00 | 618.00 | 627.00 | 605.13 | 665,300 |
| Aug 2, 2024 | 690.00 | 709.00 | 688.00 | 699.00 | 674.62 | 443,900 |
| Aug 1, 2024 | 755.00 | 755.00 | 720.00 | 720.00 | 694.89 | 556,400 |
| Jul 31, 2024 | 764.00 | 787.00 | 759.00 | 785.00 | 757.62 | 231,900 |
| Jul 30, 2024 | 771.00 | 774.00 | 764.00 | 772.00 | 745.08 | 191,100 |
| Jul 29, 2024 | 770.00 | 775.00 | 764.00 | 772.00 | 745.08 | 244,600 |
| Jul 26, 2024 | 775.00 | 775.00 | 752.00 | 764.00 | 737.35 | 296,400 |
| Jul 25, 2024 | 771.00 | 772.00 | 756.00 | 762.00 | 735.42 | 411,500 |
| Jul 24, 2024 | 786.00 | 789.00 | 779.00 | 779.00 | 751.83 | 98,900 |
| Jul 23, 2024 | 783.00 | 791.00 | 779.00 | 791.00 | 763.41 | 272,800 |
| Jul 22, 2024 | 779.00 | 780.00 | 770.00 | 773.00 | 746.04 | 255,200 |
| Jul 19, 2024 | 781.00 | 790.00 | 774.00 | 779.00 | 751.83 | 207,000 |
| Jul 18, 2024 | 791.00 | 792.00 | 782.00 | 782.00 | 754.73 | 233,000 |
| Jul 17, 2024 | 795.00 | 801.00 | 793.00 | 794.00 | 766.31 | 187,400 |
| Jul 16, 2024 | 803.00 | 806.00 | 792.00 | 792.00 | 764.38 | 237,100 |
| Jul 12, 2024 | 809.00 | 813.00 | 800.00 | 801.00 | 773.06 | 233,500 |
| Jul 11, 2024 | 806.00 | 821.00 | 806.00 | 812.00 | 783.68 | 512,600 |
| Jul 10, 2024 | 814.00 | 814.00 | 789.00 | 794.00 | 766.31 | 421,800 |
| Jul 9, 2024 | 818.00 | 827.00 | 809.00 | 814.00 | 785.61 | 371,200 |
| Jul 8, 2024 | 813.00 | 818.00 | 808.00 | 812.00 | 783.68 | 265,000 |
| Jul 5, 2024 | 810.00 | 811.00 | 798.00 | 807.00 | 778.86 | 261,800 |
| Jul 4, 2024 | 800.00 | 814.00 | 798.00 | 813.00 | 784.65 | 340,800 |
| Jul 3, 2024 | 790.00 | 794.00 | 786.00 | 789.00 | 761.48 | 203,900 |
| Jul 2, 2024 | 792.00 | 801.00 | 788.00 | 791.00 | 763.41 | 267,000 |
| Jul 1, 2024 | 778.00 | 794.00 | 777.00 | 791.00 | 763.41 | 369,200 |
| Jun 28, 2024 | 772.00 | 772.00 | 765.00 | 768.00 | 741.22 | 148,700 |
| Jun 27, 2024 | 773.00 | 773.00 | 765.00 | 772.00 | 745.08 | 150,500 |
| Jun 26, 2024 | 766.00 | 775.00 | 765.00 | 772.00 | 745.08 | 245,400 |
| Jun 25, 2024 | 758.00 | 771.00 | 758.00 | 761.00 | 734.46 | 259,100 |
| Jun 24, 2024 | 770.00 | 771.00 | 756.00 | 758.00 | 731.56 | 179,000 |
| Jun 21, 2024 | 774.00 | 774.00 | 757.00 | 760.00 | 733.49 | 471,800 |
| Jun 20, 2024 | 757.00 | 772.00 | 753.00 | 770.00 | 743.15 | 336,200 |
| Jun 19, 2024 | 760.00 | 760.00 | 745.00 | 749.00 | 722.88 | 154,100 |
| Jun 18, 2024 | 747.00 | 760.00 | 745.00 | 760.00 | 733.49 | 343,700 |
| Jun 17, 2024 | 734.00 | 742.00 | 724.00 | 742.00 | 716.12 | 228,000 |
| Jun 14, 2024 | 726.00 | 737.00 | 726.00 | 735.00 | 709.37 | 289,300 |
| Jun 13, 2024 | 741.00 | 741.00 | 729.00 | 732.00 | 706.47 | 209,200 |
| Jun 12, 2024 | 738.00 | 744.00 | 738.00 | 742.00 | 716.12 | 159,800 |
| Jun 11, 2024 | 746.00 | 749.00 | 736.00 | 739.00 | 713.23 | 220,300 |
| Jun 10, 2024 | 740.00 | 750.00 | 738.00 | 745.00 | 719.02 | 286,900 |
| Jun 7, 2024 | 730.00 | 735.00 | 729.00 | 735.00 | 709.37 | 180,900 |
| Jun 6, 2024 | 730.00 | 731.00 | 723.00 | 730.00 | 704.54 | 190,300 |
| Jun 5, 2024 | 731.00 | 732.00 | 719.00 | 726.00 | 700.68 | 157,800 |
| Jun 4, 2024 | 732.00 | 740.00 | 731.00 | 732.00 | 706.47 | 241,200 |
| Jun 3, 2024 | 720.00 | 733.00 | 718.00 | 728.00 | 702.61 | 297,000 |
| May 31, 2024 | 713.00 | 719.00 | 711.00 | 716.00 | 691.03 | 331,200 |
| May 30, 2024 | 705.00 | 712.00 | 698.00 | 712.00 | 687.17 | 151,900 |
| May 29, 2024 | 717.00 | 717.00 | 706.00 | 706.00 | 681.38 | 183,400 |
| May 28, 2024 | 719.00 | 723.00 | 715.00 | 717.00 | 691.99 | 231,800 |
| May 27, 2024 | 715.00 | 719.00 | 713.00 | 715.00 | 690.06 | 210,400 |
| May 24, 2024 | 703.00 | 712.00 | 700.00 | 712.00 | 687.17 | 267,700 |
| May 23, 2024 | 700.00 | 707.00 | 696.00 | 706.00 | 681.38 | 208,400 |
| May 22, 2024 | 697.00 | 702.00 | 694.00 | 700.00 | 675.59 | 156,100 |
| May 21, 2024 | 702.00 | 702.00 | 694.00 | 697.00 | 672.69 | 126,000 |
| May 20, 2024 | 691.00 | 704.00 | 691.00 | 699.00 | 674.62 | 304,600 |
| May 17, 2024 | 689.00 | 700.00 | 682.00 | 688.00 | 664.01 | 421,700 |
| May 16, 2024 | 681.00 | 685.00 | 671.00 | 675.00 | 651.46 | 260,600 |
| May 15, 2024 | 699.00 | 700.00 | 677.00 | 680.00 | 656.28 | 427,400 |
| May 14, 2024 | 680.00 | 707.00 | 674.00 | 699.00 | 674.62 | 1,637,500 |
| May 13, 2024 | 639.00 | 641.00 | 635.00 | 640.00 | 617.68 | 185,500 |
| May 10, 2024 | 638.00 | 642.00 | 634.00 | 639.00 | 616.71 | 222,700 |
| May 9, 2024 | 636.00 | 639.00 | 630.00 | 637.00 | 614.78 | 287,200 |
| May 8, 2024 | 631.00 | 636.00 | 630.00 | 630.00 | 608.03 | 204,900 |
| May 7, 2024 | 635.00 | 637.00 | 632.00 | 634.00 | 611.89 | 104,200 |
| May 2, 2024 | 631.00 | 634.00 | 630.00 | 634.00 | 611.89 | 89,700 |
| May 1, 2024 | 631.00 | 633.00 | 627.00 | 630.00 | 608.03 | 83,800 |
| Apr 30, 2024 | 630.00 | 636.00 | 616.00 | 635.00 | 612.85 | 429,500 |
| Apr 26, 2024 | 623.00 | 630.00 | 621.00 | 629.00 | 607.06 | 149,200 |
| Apr 25, 2024 | 629.00 | 629.00 | 624.00 | 626.00 | 604.17 | 120,500 |
| Apr 24, 2024 | 626.00 | 629.00 | 623.00 | 629.00 | 607.06 | 145,000 |
| Apr 23, 2024 | 624.00 | 628.00 | 624.00 | 626.00 | 604.17 | 81,800 |
| Apr 22, 2024 | 618.00 | 623.00 | 617.00 | 622.00 | 600.31 | 126,700 |
| Apr 19, 2024 | 619.00 | 619.00 | 606.00 | 611.00 | 589.69 | 262,500 |
| Apr 18, 2024 | 616.00 | 622.00 | 615.00 | 617.00 | 595.48 | 130,700 |
| Apr 17, 2024 | 623.00 | 625.00 | 614.00 | 616.00 | 594.52 | 187,100 |
| Apr 16, 2024 | 628.00 | 629.00 | 621.00 | 623.00 | 601.27 | 294,100 |
| Apr 15, 2024 | 628.00 | 634.00 | 625.00 | 632.00 | 609.96 | 196,600 |
| Apr 12, 2024 | 628.00 | 631.00 | 626.00 | 631.00 | 608.99 | 107,900 |
| Apr 11, 2024 | 629.00 | 631.00 | 626.00 | 629.00 | 607.06 | 121,900 |
| Apr 10, 2024 | 633.00 | 633.00 | 630.00 | 632.00 | 609.96 | 112,500 |
| Apr 9, 2024 | 633.00 | 635.00 | 631.00 | 632.00 | 609.96 | 136,000 |
| Apr 8, 2024 | 626.00 | 633.00 | 626.00 | 633.00 | 610.92 | 284,900 |
| Apr 5, 2024 | 620.00 | 626.00 | 620.00 | 625.00 | 603.20 | 190,400 |
| Apr 4, 2024 | 623.00 | 628.00 | 621.00 | 626.00 | 604.17 | 218,700 |