1,107.00
+5.00
+(0.45%)
At close: January 31 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 31, 2025 | 1,093.00 | 1,108.00 | 1,090.00 | 1,107.00 | 1,107.00 | 570,600 |
| Jan 30, 2025 | 1,092.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,102.00 | 389,700 |
| Jan 29, 2025 | 1,105.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,092.00 | 461,600 |
| Jan 28, 2025 | 1,100.00 | 1,107.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,166,800 |
| Jan 27, 2025 | 1,112.00 | 1,116.00 | 1,106.00 | 1,114.00 | 1,114.00 | 549,900 |
| Jan 24, 2025 | 1,119.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | 620,400 |
| Jan 23, 2025 | 1,115.00 | 1,124.00 | 1,105.00 | 1,121.00 | 1,121.00 | 525,200 |
| Jan 22, 2025 | 1,126.00 | 1,133.00 | 1,118.00 | 1,118.00 | 1,118.00 | 729,700 |
| Jan 21, 2025 | 1,145.00 | 1,152.00 | 1,123.00 | 1,126.00 | 1,126.00 | 810,800 |
| Jan 20, 2025 | 1,155.00 | 1,162.00 | 1,145.00 | 1,149.00 | 1,149.00 | 744,100 |
| Jan 17, 2025 | 1,150.00 | 1,157.00 | 1,142.00 | 1,156.00 | 1,156.00 | 514,500 |
| Jan 16, 2025 | 1,170.00 | 1,171.00 | 1,158.00 | 1,162.00 | 1,162.00 | 637,900 |
| Jan 15, 2025 | 1,163.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,165.00 | 679,000 |
| Jan 14, 2025 | 1,167.00 | 1,182.00 | 1,156.00 | 1,161.00 | 1,161.00 | 1,080,100 |
| Jan 10, 2025 | 1,148.00 | 1,148.00 | 1,136.00 | 1,137.00 | 1,137.00 | 662,800 |
| Jan 9, 2025 | 1,166.00 | 1,173.00 | 1,145.00 | 1,149.00 | 1,149.00 | 723,700 |
| Jan 8, 2025 | 1,178.00 | 1,189.00 | 1,166.00 | 1,176.00 | 1,176.00 | 1,073,400 |
| Jan 7, 2025 | 1,174.00 | 1,184.00 | 1,164.00 | 1,178.00 | 1,178.00 | 989,600 |
| Jan 6, 2025 | 1,155.00 | 1,174.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1,287,900 |
| Dec 30, 2024 | 1,138.00 | 1,146.00 | 1,133.00 | 1,135.00 | 1,135.00 | 538,500 |
| Dec 27, 2024 | 1,125.00 | 1,130.00 | 1,118.00 | 1,129.00 | 1,129.00 | 648,200 |
| Dec 26, 2024 | 1,120.00 | 1,126.00 | 1,114.00 | 1,126.00 | 1,126.00 | 565,600 |
| Dec 25, 2024 | 1,117.00 | 1,117.00 | 1,106.00 | 1,117.00 | 1,117.00 | 434,600 |
| Dec 24, 2024 | 1,104.00 | 1,115.00 | 1,098.00 | 1,112.00 | 1,112.00 | 613,300 |
| Dec 23, 2024 | 1,084.00 | 1,103.00 | 1,083.00 | 1,103.00 | 1,103.00 | 501,300 |
| Dec 20, 2024 | 1,091.00 | 1,093.00 | 1,082.00 | 1,082.00 | 1,082.00 | 916,600 |
| Dec 19, 2024 | 1,082.00 | 1,090.00 | 1,077.00 | 1,084.00 | 1,084.00 | 871,200 |
| Dec 18, 2024 | 1,090.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,083.00 | 760,500 |
| Dec 17, 2024 | 1,096.00 | 1,101.00 | 1,084.00 | 1,091.00 | 1,091.00 | 733,000 |
| Dec 16, 2024 | 1,110.00 | 1,118.00 | 1,095.00 | 1,095.00 | 1,095.00 | 824,500 |
| Dec 13, 2024 | 1,094.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | 1,037,300 |
| Dec 12, 2024 | 1,096.00 | 1,104.00 | 1,089.00 | 1,100.00 | 1,100.00 | 785,100 |
| Dec 11, 2024 | 1,100.00 | 1,102.00 | 1,086.00 | 1,087.00 | 1,087.00 | 802,400 |
| Dec 10, 2024 | 1,108.00 | 1,110.00 | 1,093.00 | 1,096.00 | 1,096.00 | 629,500 |
| Dec 9, 2024 | 1,100.00 | 1,104.00 | 1,086.00 | 1,091.00 | 1,091.00 | 556,900 |
| Dec 6, 2024 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,099.00 | 575,100 |
| Dec 5, 2024 | 1,087.00 | 1,094.00 | 1,082.00 | 1,093.00 | 1,093.00 | 540,600 |
| Dec 4, 2024 | 1,097.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,098.00 | 684,800 |
| Dec 3, 2024 | 1,090.00 | 1,104.00 | 1,085.00 | 1,087.00 | 1,087.00 | 874,000 |
| Dec 2, 2024 | 1,084.00 | 1,098.00 | 1,084.00 | 1,091.00 | 1,091.00 | 656,500 |
| Nov 29, 2024 | 1,085.00 | 1,090.00 | 1,077.00 | 1,082.00 | 1,082.00 | 607,600 |
| Nov 28, 2024 | 1,061.00 | 1,090.00 | 1,060.00 | 1,081.00 | 1,081.00 | 634,000 |
| Nov 27, 2024 | 1,074.00 | 1,076.00 | 1,056.00 | 1,061.00 | 1,061.00 | 792,500 |
| Nov 26, 2024 | 1,081.00 | 1,087.00 | 1,072.00 | 1,077.00 | 1,077.00 | 789,800 |
| Nov 25, 2024 | 1,090.00 | 1,101.00 | 1,089.00 | 1,096.00 | 1,096.00 | 1,676,900 |
| Nov 22, 2024 | 1,077.00 | 1,096.00 | 1,077.00 | 1,090.00 | 1,090.00 | 801,400 |
| Nov 21, 2024 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 887,200 |
| Nov 20, 2024 | 1,107.00 | 1,112.00 | 1,076.00 | 1,093.00 | 1,093.00 | 909,500 |
| Nov 19, 2024 | 1,114.00 | 1,119.00 | 1,099.00 | 1,110.00 | 1,110.00 | 477,500 |
| Nov 18, 2024 | 1,100.00 | 1,108.00 | 1,095.00 | 1,104.00 | 1,104.00 | 843,000 |
| Nov 15, 2024 | 1,095.00 | 1,123.00 | 1,091.00 | 1,115.00 | 1,115.00 | 1,243,900 |
| Nov 14, 2024 | 1,067.00 | 1,123.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1,571,900 |
| Nov 13, 2024 | 1,100.00 | 1,175.00 | 1,084.00 | 1,097.00 | 1,097.00 | 3,270,200 |
| Nov 12, 2024 | 1,104.00 | 1,119.00 | 1,099.00 | 1,114.00 | 1,114.00 | 1,007,100 |
| Nov 11, 2024 | 1,114.00 | 1,123.00 | 1,098.00 | 1,103.00 | 1,103.00 | 972,100 |
| Nov 8, 2024 | 1,154.00 | 1,154.00 | 1,126.00 | 1,126.00 | 1,126.00 | 824,100 |
| Nov 7, 2024 | 1,144.00 | 1,162.00 | 1,137.00 | 1,151.00 | 1,151.00 | 1,239,500 |
| Nov 6, 2024 | 1,137.00 | 1,150.00 | 1,134.00 | 1,135.00 | 1,135.00 | 864,100 |
| Nov 5, 2024 | 1,144.00 | 1,144.00 | 1,131.00 | 1,135.00 | 1,135.00 | 712,900 |
| Nov 1, 2024 | 1,142.00 | 1,148.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,061,700 |
| Oct 31, 2024 | 1,141.00 | 1,155.00 | 1,137.00 | 1,151.00 | 1,151.00 | 907,900 |
| Oct 30, 2024 | 1,129.00 | 1,137.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1,597,000 |
| Oct 29, 2024 | 1,110.00 | 1,126.00 | 1,107.00 | 1,124.00 | 1,124.00 | 718,000 |
| Oct 28, 2024 | 1,096.00 | 1,120.00 | 1,085.00 | 1,111.00 | 1,111.00 | 905,000 |
| Oct 25, 2024 | 1,119.00 | 1,126.00 | 1,103.00 | 1,106.00 | 1,106.00 | 587,300 |
| Oct 24, 2024 | 1,121.00 | 1,126.00 | 1,114.00 | 1,120.00 | 1,120.00 | 553,300 |
| Oct 23, 2024 | 1,139.00 | 1,141.00 | 1,128.00 | 1,130.00 | 1,130.00 | 802,300 |
| Oct 22, 2024 | 1,152.00 | 1,154.00 | 1,128.00 | 1,139.00 | 1,139.00 | 1,023,200 |
| Oct 21, 2024 | 1,141.00 | 1,152.00 | 1,135.00 | 1,143.00 | 1,143.00 | 593,200 |
| Oct 18, 2024 | 1,147.00 | 1,158.00 | 1,136.00 | 1,142.00 | 1,142.00 | 828,000 |
| Oct 17, 2024 | 1,140.00 | 1,148.00 | 1,131.00 | 1,135.00 | 1,135.00 | 887,500 |
| Oct 16, 2024 | 1,119.00 | 1,132.00 | 1,109.00 | 1,130.00 | 1,130.00 | 1,200,700 |
| Oct 15, 2024 | 1,139.00 | 1,147.00 | 1,126.00 | 1,129.00 | 1,129.00 | 2,021,900 |
| Oct 11, 2024 | 1,185.00 | 1,186.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,324,800 |
| Oct 10, 2024 | 1,170.00 | 1,174.00 | 1,152.00 | 1,160.00 | 1,160.00 | 1,184,700 |
| Oct 9, 2024 | 1,170.00 | 1,177.00 | 1,144.00 | 1,161.00 | 1,161.00 | 2,448,200 |
| Oct 8, 2024 | 1,213.00 | 1,232.00 | 1,182.00 | 1,190.00 | 1,190.00 | 2,537,700 |
| Oct 7, 2024 | 1,232.00 | 1,233.00 | 1,207.00 | 1,208.00 | 1,208.00 | 3,604,300 |
| Oct 4, 2024 | 1,169.00 | 1,185.00 | 1,158.00 | 1,182.00 | 1,182.00 | 3,298,300 |
| Oct 3, 2024 | 1,138.00 | 1,140.00 | 1,114.00 | 1,129.00 | 1,129.00 | 2,402,700 |
| Oct 2, 2024 | 1,107.00 | 1,129.00 | 1,092.00 | 1,124.00 | 1,124.00 | 4,009,000 |
| Oct 1, 2024 | 1,042.00 | 1,058.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1,431,800 |
| Sep 30, 2024 | 1,040.00 | 1,049.00 | 1,021.00 | 1,042.00 | 1,042.00 | 2,013,500 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,057.00 | 1,067.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2,289,500 |
| Sep 27, 2024 | 5:1 Stock Splits | |||||
| Sep 26, 2024 | 1,076.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,065.00 | 2,484,500 |
| Sep 25, 2024 | 1,076.00 | 1,082.00 | 1,064.00 | 1,080.00 | 1,055.23 | 1,297,000 |
| Sep 24, 2024 | 1,070.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,045.46 | 1,809,500 |
| Sep 20, 2024 | 1,062.00 | 1,076.00 | 1,054.00 | 1,062.00 | 1,037.64 | 1,707,000 |
| Sep 19, 2024 | 1,048.00 | 1,056.00 | 1,040.00 | 1,054.00 | 1,029.83 | 1,279,500 |
| Sep 18, 2024 | 1,050.00 | 1,052.00 | 1,034.00 | 1,044.00 | 1,020.05 | 1,384,000 |
| Sep 17, 2024 | 1,048.00 | 1,056.00 | 1,040.00 | 1,052.00 | 1,027.87 | 1,647,000 |
| Sep 13, 2024 | 1,032.00 | 1,036.00 | 1,024.00 | 1,028.00 | 1,004.42 | 1,140,500 |
| Sep 12, 2024 | 1,030.00 | 1,036.00 | 1,022.00 | 1,028.00 | 1,004.42 | 987,500 |
| Sep 11, 2024 | 1,036.00 | 1,042.00 | 1,002.00 | 1,010.00 | 986.83 | 1,527,500 |
| Sep 10, 2024 | 1,062.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,029.83 | 989,500 |
| Sep 9, 2024 | 1,040.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,033.73 | 1,307,000 |
| Sep 6, 2024 | 1,088.00 | 1,090.00 | 1,068.00 | 1,072.00 | 1,047.41 | 913,500 |
| Sep 5, 2024 | 1,078.00 | 1,098.00 | 1,064.00 | 1,082.00 | 1,057.18 | 1,343,000 |
| Sep 4, 2024 | 1,106.00 | 1,116.00 | 1,086.00 | 1,088.00 | 1,063.05 | 2,552,500 |
| Sep 3, 2024 | 1,162.00 | 1,168.00 | 1,146.00 | 1,146.00 | 1,119.72 | 1,279,000 |
| Sep 2, 2024 | 1,164.00 | 1,174.00 | 1,158.00 | 1,164.00 | 1,137.30 | 899,500 |
| Aug 30, 2024 | 1,178.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,137.30 | 644,000 |
| Aug 29, 2024 | 1,172.00 | 1,174.00 | 1,160.00 | 1,168.00 | 1,141.21 | 2,048,500 |
| Aug 28, 2024 | 1,176.00 | 1,180.00 | 1,168.00 | 1,176.00 | 1,149.03 | 489,000 |
| Aug 27, 2024 | 1,176.00 | 1,192.00 | 1,168.00 | 1,186.00 | 1,158.80 | 1,112,500 |
| Aug 26, 2024 | 1,158.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,143.17 | 994,000 |
| Aug 23, 2024 | 1,152.00 | 1,160.00 | 1,142.00 | 1,154.00 | 1,127.53 | 819,500 |
| Aug 22, 2024 | 1,136.00 | 1,142.00 | 1,130.00 | 1,138.00 | 1,111.90 | 766,000 |
| Aug 21, 2024 | 1,126.00 | 1,140.00 | 1,124.00 | 1,130.00 | 1,104.08 | 1,042,500 |
| Aug 20, 2024 | 1,154.00 | 1,156.00 | 1,136.00 | 1,144.00 | 1,117.76 | 837,000 |
| Aug 19, 2024 | 1,156.00 | 1,168.00 | 1,140.00 | 1,142.00 | 1,115.81 | 1,149,500 |
| Aug 16, 2024 | 1,160.00 | 1,168.00 | 1,152.00 | 1,164.00 | 1,137.30 | 1,269,000 |
| Aug 15, 2024 | 1,120.00 | 1,150.00 | 1,116.00 | 1,140.00 | 1,113.85 | 1,077,500 |
| Aug 14, 2024 | 1,114.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,104.08 | 1,183,500 |
| Aug 13, 2024 | 1,150.00 | 1,150.00 | 1,114.00 | 1,122.00 | 1,096.27 | 1,490,500 |
| Aug 9, 2024 | 1,134.00 | 1,152.00 | 1,102.00 | 1,116.00 | 1,090.40 | 1,993,000 |
| Aug 8, 2024 | 1,106.00 | 1,176.00 | 1,104.00 | 1,114.00 | 1,088.45 | 2,977,000 |
| Aug 7, 2024 | 1,068.00 | 1,132.00 | 1,056.00 | 1,100.00 | 1,074.77 | 1,872,000 |
| Aug 6, 2024 | 1,086.00 | 1,128.00 | 1,080.00 | 1,100.00 | 1,074.77 | 1,899,500 |
| Aug 5, 2024 | 1,114.00 | 1,120.00 | 985.00 | 1,020.00 | 996.61 | 3,412,000 |
| Aug 2, 2024 | 1,184.00 | 1,208.00 | 1,152.00 | 1,154.00 | 1,127.53 | 2,299,500 |
| Aug 1, 2024 | 1,252.00 | 1,252.00 | 1,204.00 | 1,214.00 | 1,186.16 | 1,195,000 |
| Jul 31, 2024 | 1,210.00 | 1,252.00 | 1,208.00 | 1,252.00 | 1,223.28 | 1,248,500 |
| Jul 30, 2024 | 1,214.00 | 1,228.00 | 1,208.00 | 1,220.00 | 1,192.02 | 964,500 |
| Jul 29, 2024 | 1,202.00 | 1,226.00 | 1,202.00 | 1,220.00 | 1,192.02 | 964,000 |
| Jul 26, 2024 | 1,202.00 | 1,218.00 | 1,198.00 | 1,200.00 | 1,172.48 | 1,006,000 |
| Jul 25, 2024 | 1,208.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,172.48 | 1,543,000 |
| Jul 24, 2024 | 1,230.00 | 1,236.00 | 1,218.00 | 1,218.00 | 1,190.06 | 1,165,000 |
| Jul 23, 2024 | 1,238.00 | 1,258.00 | 1,236.00 | 1,242.00 | 1,213.51 | 1,108,500 |
| Jul 22, 2024 | 1,254.00 | 1,254.00 | 1,222.00 | 1,230.00 | 1,201.79 | 1,613,000 |
| Jul 19, 2024 | 1,290.00 | 1,290.00 | 1,258.00 | 1,258.00 | 1,229.15 | 1,129,500 |
| Jul 18, 2024 | 1,292.00 | 1,302.00 | 1,288.00 | 1,290.00 | 1,260.41 | 793,000 |
| Jul 17, 2024 | 1,302.00 | 1,308.00 | 1,288.00 | 1,288.00 | 1,258.46 | 663,500 |
| Jul 16, 2024 | 1,292.00 | 1,314.00 | 1,290.00 | 1,296.00 | 1,266.28 | 1,192,500 |
| Jul 12, 2024 | 1,282.00 | 1,308.00 | 1,282.00 | 1,286.00 | 1,256.50 | 1,621,500 |
| Jul 11, 2024 | 1,274.00 | 1,284.00 | 1,268.00 | 1,284.00 | 1,254.55 | 1,104,500 |
| Jul 10, 2024 | 1,274.00 | 1,282.00 | 1,264.00 | 1,270.00 | 1,240.87 | 1,064,500 |
| Jul 9, 2024 | 1,292.00 | 1,296.00 | 1,276.00 | 1,284.00 | 1,254.55 | 1,060,000 |
| Jul 8, 2024 | 1,316.00 | 1,326.00 | 1,296.00 | 1,296.00 | 1,266.28 | 1,111,000 |
| Jul 5, 2024 | 1,328.00 | 1,354.00 | 1,316.00 | 1,316.00 | 1,285.82 | 1,239,500 |
| Jul 4, 2024 | 1,320.00 | 1,326.00 | 1,312.00 | 1,314.00 | 1,283.86 | 1,050,000 |
| Jul 3, 2024 | 1,320.00 | 1,326.00 | 1,292.00 | 1,316.00 | 1,285.82 | 1,926,500 |
| Jul 2, 2024 | 1,306.00 | 1,334.00 | 1,300.00 | 1,332.00 | 1,301.45 | 1,698,000 |
| Jul 1, 2024 | 1,302.00 | 1,310.00 | 1,294.00 | 1,296.00 | 1,266.28 | 1,382,000 |
| Jun 28, 2024 | 1,288.00 | 1,306.00 | 1,276.00 | 1,300.00 | 1,270.18 | 1,445,000 |
| Jun 27, 2024 | 1,288.00 | 1,298.00 | 1,282.00 | 1,286.00 | 1,256.50 | 868,500 |
| Jun 26, 2024 | 1,280.00 | 1,296.00 | 1,276.00 | 1,294.00 | 1,264.32 | 1,103,500 |
| Jun 25, 2024 | 1,262.00 | 1,286.00 | 1,258.00 | 1,280.00 | 1,250.64 | 1,147,500 |
| Jun 24, 2024 | 1,256.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,231.10 | 1,475,000 |
| Jun 21, 2024 | 1,280.00 | 1,286.00 | 1,260.00 | 1,260.00 | 1,231.10 | 1,326,500 |
| Jun 20, 2024 | 1,256.00 | 1,282.00 | 1,256.00 | 1,266.00 | 1,236.96 | 1,049,000 |
| Jun 19, 2024 | 1,262.00 | 1,270.00 | 1,254.00 | 1,256.00 | 1,227.19 | 1,542,000 |
| Jun 18, 2024 | 1,280.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,233.06 | 999,000 |
| Jun 17, 2024 | 1,310.00 | 1,316.00 | 1,262.00 | 1,270.00 | 1,240.87 | 1,420,000 |
| Jun 14, 2024 | 1,280.00 | 1,318.00 | 1,276.00 | 1,310.00 | 1,279.95 | 1,536,500 |
| Jun 13, 2024 | 1,306.00 | 1,306.00 | 1,286.00 | 1,294.00 | 1,264.32 | 1,283,000 |
| Jun 12, 2024 | 1,304.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,268.23 | 854,500 |
| Jun 11, 2024 | 1,296.00 | 1,324.00 | 1,294.00 | 1,298.00 | 1,268.23 | 1,648,000 |
| Jun 10, 2024 | 1,268.00 | 1,286.00 | 1,268.00 | 1,282.00 | 1,252.60 | 669,500 |
| Jun 7, 2024 | 1,266.00 | 1,274.00 | 1,260.00 | 1,262.00 | 1,233.06 | 719,500 |
| Jun 6, 2024 | 1,264.00 | 1,272.00 | 1,252.00 | 1,258.00 | 1,229.15 | 877,000 |
| Jun 5, 2024 | 1,274.00 | 1,274.00 | 1,258.00 | 1,258.00 | 1,229.15 | 1,196,500 |
| Jun 4, 2024 | 1,322.00 | 1,330.00 | 1,290.00 | 1,292.00 | 1,262.37 | 1,929,500 |
| Jun 3, 2024 | 1,326.00 | 1,354.00 | 1,322.00 | 1,334.00 | 1,303.40 | 1,342,500 |
| May 31, 2024 | 1,300.00 | 1,324.00 | 1,300.00 | 1,318.00 | 1,287.77 | 2,813,000 |
| May 30, 2024 | 1,306.00 | 1,320.00 | 1,292.00 | 1,308.00 | 1,278.00 | 2,632,000 |
| May 29, 2024 | 1,338.00 | 1,358.00 | 1,328.00 | 1,336.00 | 1,305.36 | 2,097,500 |
| May 28, 2024 | 1,308.00 | 1,328.00 | 1,308.00 | 1,318.00 | 1,287.77 | 1,008,500 |
| May 27, 2024 | 1,306.00 | 1,316.00 | 1,298.00 | 1,306.00 | 1,276.05 | 1,012,500 |
| May 24, 2024 | 1,312.00 | 1,318.00 | 1,306.00 | 1,306.00 | 1,276.05 | 1,036,500 |
| May 23, 2024 | 1,328.00 | 1,332.00 | 1,292.00 | 1,326.00 | 1,295.59 | 1,843,000 |
| May 22, 2024 | 1,354.00 | 1,362.00 | 1,332.00 | 1,340.00 | 1,309.27 | 1,588,000 |
| May 21, 2024 | 1,370.00 | 1,382.00 | 1,364.00 | 1,366.00 | 1,334.67 | 1,300,500 |
| May 20, 2024 | 1,356.00 | 1,382.00 | 1,348.00 | 1,382.00 | 1,350.30 | 1,518,500 |
| May 17, 2024 | 1,326.00 | 1,346.00 | 1,326.00 | 1,346.00 | 1,315.13 | 959,000 |
| May 16, 2024 | 1,352.00 | 1,358.00 | 1,324.00 | 1,324.00 | 1,293.63 | 1,689,500 |
| May 15, 2024 | 1,356.00 | 1,378.00 | 1,336.00 | 1,354.00 | 1,322.94 | 2,028,000 |
| May 14, 2024 | 1,344.00 | 1,392.00 | 1,308.00 | 1,352.00 | 1,320.99 | 3,568,000 |
| May 13, 2024 | 1,338.00 | 1,340.00 | 1,312.00 | 1,338.00 | 1,307.31 | 1,121,500 |
| May 10, 2024 | 1,332.00 | 1,346.00 | 1,322.00 | 1,338.00 | 1,307.31 | 1,272,000 |
| May 9, 2024 | 1,336.00 | 1,336.00 | 1,320.00 | 1,320.00 | 1,289.72 | 567,000 |
| May 8, 2024 | 1,344.00 | 1,350.00 | 1,312.00 | 1,320.00 | 1,289.72 | 1,037,500 |
| May 7, 2024 | 1,338.00 | 1,346.00 | 1,326.00 | 1,346.00 | 1,315.13 | 1,045,000 |
| May 2, 2024 | 1,316.00 | 1,334.00 | 1,316.00 | 1,326.00 | 1,295.59 | 1,181,000 |
| May 1, 2024 | 1,322.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,295.59 | 1,475,500 |
| Apr 30, 2024 | 1,328.00 | 1,340.00 | 1,314.00 | 1,338.00 | 1,307.31 | 1,010,500 |
| Apr 26, 2024 | 1,314.00 | 1,334.00 | 1,308.00 | 1,332.00 | 1,301.45 | 1,304,500 |
| Apr 25, 2024 | 1,346.00 | 1,348.00 | 1,306.00 | 1,306.00 | 1,276.05 | 1,419,500 |
| Apr 24, 2024 | 1,352.00 | 1,362.00 | 1,342.00 | 1,352.00 | 1,320.99 | 1,031,500 |
| Apr 23, 2024 | 1,348.00 | 1,368.00 | 1,336.00 | 1,344.00 | 1,313.17 | 913,500 |
| Apr 22, 2024 | 1,338.00 | 1,370.00 | 1,322.00 | 1,350.00 | 1,319.04 | 1,597,000 |
| Apr 19, 2024 | 1,336.00 | 1,424.00 | 1,308.00 | 1,338.00 | 1,307.31 | 5,888,500 |
| Apr 18, 2024 | 1,332.00 | 1,356.00 | 1,328.00 | 1,338.00 | 1,307.31 | 1,589,000 |
| Apr 17, 2024 | 1,394.00 | 1,394.00 | 1,354.00 | 1,364.00 | 1,332.72 | 2,096,500 |
| Apr 16, 2024 | 1,454.00 | 1,458.00 | 1,398.00 | 1,404.00 | 1,371.80 | 2,346,000 |
| Apr 15, 2024 | 1,460.00 | 1,488.00 | 1,452.00 | 1,458.00 | 1,424.56 | 2,540,000 |
| Apr 12, 2024 | 1,406.00 | 1,430.00 | 1,404.00 | 1,430.00 | 1,397.20 | 1,504,500 |
| Apr 11, 2024 | 1,382.00 | 1,454.00 | 1,382.00 | 1,430.00 | 1,397.20 | 2,739,000 |
| Apr 10, 2024 | 1,368.00 | 1,380.00 | 1,362.00 | 1,376.00 | 1,344.44 | 1,366,500 |
| Apr 9, 2024 | 1,382.00 | 1,388.00 | 1,372.00 | 1,384.00 | 1,352.26 | 1,422,000 |
| Apr 8, 2024 | 1,390.00 | 1,392.00 | 1,360.00 | 1,382.00 | 1,350.30 | 1,995,500 |
| Apr 5, 2024 | 1,410.00 | 1,416.00 | 1,374.00 | 1,380.00 | 1,348.35 | 2,965,000 |
| Apr 4, 2024 | 1,388.00 | 1,410.00 | 1,380.00 | 1,402.00 | 1,369.84 | 2,682,000 |
| Apr 3, 2024 | 1,372.00 | 1,402.00 | 1,366.00 | 1,382.00 | 1,350.30 | 2,511,500 |
| Apr 2, 2024 | 1,352.00 | 1,368.00 | 1,332.00 | 1,352.00 | 1,320.99 | 1,824,000 |
| Apr 1, 2024 | 1,374.00 | 1,376.00 | 1,326.00 | 1,332.00 | 1,301.45 | 2,200,000 |
| Mar 29, 2024 | 1,386.00 | 1,392.00 | 1,360.00 | 1,372.00 | 1,340.53 | 1,129,000 |
| Mar 28, 2024 | 35.00 Dividend | |||||
| Mar 28, 2024 | 1,360.00 | 1,382.00 | 1,354.00 | 1,368.00 | 1,336.62 | 1,726,500 |
| Mar 27, 2024 | 1,368.00 | 1,380.00 | 1,364.00 | 1,372.00 | 1,306.33 | 2,151,500 |
| Mar 26, 2024 | 1,384.00 | 1,392.00 | 1,356.00 | 1,366.00 | 1,300.62 | 2,539,000 |
| Mar 25, 2024 | 1,368.00 | 1,388.00 | 1,354.00 | 1,382.00 | 1,315.86 | 1,726,500 |
| Mar 22, 2024 | 1,376.00 | 1,376.00 | 1,342.00 | 1,360.00 | 1,294.91 | 2,027,000 |
| Mar 21, 2024 | 1,340.00 | 1,366.00 | 1,328.00 | 1,366.00 | 1,300.62 | 2,409,500 |
| Mar 19, 2024 | 1,320.00 | 1,358.00 | 1,314.00 | 1,334.00 | 1,270.15 | 2,482,000 |
| Mar 18, 2024 | 1,318.00 | 1,326.00 | 1,288.00 | 1,300.00 | 1,237.78 | 1,663,500 |
| Mar 15, 2024 | 1,300.00 | 1,356.00 | 1,296.00 | 1,304.00 | 1,241.59 | 3,364,000 |
| Mar 14, 2024 | 1,244.00 | 1,274.00 | 1,234.00 | 1,266.00 | 1,205.41 | 1,694,500 |
| Mar 13, 2024 | 1,248.00 | 1,256.00 | 1,214.00 | 1,224.00 | 1,165.42 | 1,397,000 |
| Mar 12, 2024 | 1,224.00 | 1,248.00 | 1,218.00 | 1,230.00 | 1,171.13 | 1,680,500 |
| Mar 11, 2024 | 1,252.00 | 1,258.00 | 1,206.00 | 1,218.00 | 1,159.71 | 2,145,500 |
| Mar 8, 2024 | 1,236.00 | 1,284.00 | 1,232.00 | 1,270.00 | 1,209.22 | 2,051,500 |
| Mar 7, 2024 | 1,230.00 | 1,244.00 | 1,224.00 | 1,236.00 | 1,176.84 | 1,603,500 |
| Mar 6, 2024 | 1,202.00 | 1,228.00 | 1,196.00 | 1,220.00 | 1,161.61 | 1,766,000 |
| Mar 5, 2024 | 1,212.00 | 1,222.00 | 1,204.00 | 1,204.00 | 1,146.38 | 1,480,500 |
| Mar 4, 2024 | 1,240.00 | 1,252.00 | 1,212.00 | 1,218.00 | 1,159.71 | 1,504,000 |
| Mar 1, 2024 | 1,212.00 | 1,236.00 | 1,212.00 | 1,224.00 | 1,165.42 | 1,363,000 |
| Feb 29, 2024 | 1,202.00 | 1,222.00 | 1,200.00 | 1,218.00 | 1,159.71 | 1,992,000 |
| Feb 28, 2024 | 1,214.00 | 1,226.00 | 1,208.00 | 1,212.00 | 1,153.99 | 2,056,000 |
| Feb 27, 2024 | 1,208.00 | 1,224.00 | 1,196.00 | 1,198.00 | 1,140.66 | 1,407,000 |
| Feb 26, 2024 | 1,236.00 | 1,236.00 | 1,204.00 | 1,206.00 | 1,148.28 | 1,869,000 |
| Feb 22, 2024 | 1,228.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,171.13 | 1,296,500 |
| Feb 21, 2024 | 1,226.00 | 1,240.00 | 1,210.00 | 1,216.00 | 1,157.80 | 1,504,500 |
| Feb 20, 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,163.51 | 1,294,000 |
| Feb 19, 2024 | 1,234.00 | 1,250.00 | 1,228.00 | 1,240.00 | 1,180.65 | 1,790,000 |
| Feb 16, 2024 | 1,200.00 | 1,226.00 | 1,198.00 | 1,220.00 | 1,161.61 | 2,430,500 |
| Feb 15, 2024 | 1,162.00 | 1,176.00 | 1,152.00 | 1,170.00 | 1,114.00 | 1,861,500 |
| Feb 14, 2024 | 1,162.00 | 1,180.00 | 1,152.00 | 1,166.00 | 1,110.19 | 2,400,500 |
| Feb 13, 2024 | 1,164.00 | 1,174.00 | 1,138.00 | 1,148.00 | 1,093.06 | 4,485,500 |
| Feb 9, 2024 | 1,212.00 | 1,242.00 | 1,140.00 | 1,154.00 | 1,098.77 | 5,020,000 |
| Feb 8, 2024 | 1,214.00 | 1,216.00 | 1,192.00 | 1,208.00 | 1,150.18 | 1,069,000 |
| Feb 7, 2024 | 1,192.00 | 1,214.00 | 1,192.00 | 1,206.00 | 1,148.28 | 1,507,000 |
| Feb 6, 2024 | 1,188.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,123.52 | 1,352,000 |
| Feb 5, 2024 | 1,222.00 | 1,222.00 | 1,188.00 | 1,192.00 | 1,134.95 | 1,523,500 |
| Feb 2, 2024 | 1,208.00 | 1,210.00 | 1,194.00 | 1,204.00 | 1,146.38 | 1,219,500 |
| Feb 1, 2024 | 1,200.00 | 1,212.00 | 1,192.00 | 1,208.00 | 1,150.18 | 1,149,000 |
| Jan 31, 2024 | 1,228.00 | 1,228.00 | 1,206.00 | 1,208.00 | 1,150.18 | 1,374,000 |
Related Tickers
AOI.ST Africa Oil Corp.
14.55
-0.55%
IPCO.ST International Petroleum Corporation
146.80
+0.48%
MGY Magnolia Oil & Gas Corporation
23.70
-3.27%
SCR.TO Strathcona Resources Ltd.
27.91
-3.76%
DEC Diversified Energy Company PLC
15.94
-1.42%
GPRK GeoPark Limited
9.16
-3.48%
OXY Occidental Petroleum Corporation
46.65
-4.64%