478.00
-5.00
(-1.04%)
At close: 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 11, 2025 | 475.00 | 482.00 | 464.00 | 478.00 | 478.00 | 226,600 |
| Apr 10, 2025 | 488.00 | 490.00 | 477.00 | 483.00 | 483.00 | 188,600 |
| Apr 9, 2025 | 465.00 | 469.00 | 458.00 | 464.00 | 464.00 | 171,500 |
| Apr 8, 2025 | 462.00 | 474.00 | 460.00 | 473.00 | 473.00 | 232,100 |
| Apr 7, 2025 | 449.00 | 455.00 | 432.00 | 446.00 | 446.00 | 452,400 |
| Apr 4, 2025 | 483.00 | 486.00 | 467.00 | 473.00 | 473.00 | 352,500 |
| Apr 3, 2025 | 496.00 | 498.00 | 491.00 | 495.00 | 495.00 | 223,700 |
| Apr 2, 2025 | 512.00 | 512.00 | 502.00 | 505.00 | 505.00 | 217,100 |
| Apr 1, 2025 | 512.00 | 513.00 | 508.00 | 508.00 | 508.00 | 110,900 |
| Mar 31, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | 208,100 |
| Mar 28, 2025 | 522.00 | 525.00 | 518.00 | 525.00 | 525.00 | 248,400 |
| Mar 27, 2025 | 521.00 | 530.00 | 517.00 | 527.00 | 527.00 | 341,800 |
| Mar 26, 2025 | 513.00 | 523.00 | 513.00 | 522.00 | 522.00 | 359,600 |
| Mar 25, 2025 | 511.00 | 514.00 | 504.00 | 511.00 | 511.00 | 279,700 |
| Mar 24, 2025 | 510.00 | 511.00 | 506.00 | 509.00 | 509.00 | 173,100 |
| Mar 21, 2025 | 505.00 | 515.00 | 504.00 | 513.00 | 513.00 | 278,000 |
| Mar 19, 2025 | 498.00 | 504.00 | 498.00 | 504.00 | 504.00 | 182,100 |
| Mar 18, 2025 | 497.00 | 500.00 | 493.00 | 500.00 | 500.00 | 186,300 |
| Mar 17, 2025 | 494.00 | 497.00 | 493.00 | 495.00 | 495.00 | 149,600 |
| Mar 14, 2025 | 491.00 | 494.00 | 489.00 | 492.00 | 492.00 | 125,300 |
| Mar 13, 2025 | 488.00 | 491.00 | 488.00 | 491.00 | 491.00 | 97,100 |
| Mar 12, 2025 | 489.00 | 490.00 | 483.00 | 489.00 | 489.00 | 153,000 |
| Mar 11, 2025 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | 156,100 |
| Mar 10, 2025 | 495.00 | 497.00 | 493.00 | 496.00 | 496.00 | 83,100 |
| Mar 7, 2025 | 491.00 | 496.00 | 485.00 | 493.00 | 493.00 | 164,100 |
| Mar 6, 2025 | 495.00 | 497.00 | 492.00 | 495.00 | 495.00 | 147,300 |
| Mar 5, 2025 | 490.00 | 496.00 | 489.00 | 492.00 | 492.00 | 212,200 |
| Mar 4, 2025 | 481.00 | 489.00 | 481.00 | 489.00 | 489.00 | 311,100 |
| Mar 3, 2025 | 479.00 | 486.00 | 479.00 | 484.00 | 484.00 | 577,100 |
| Feb 28, 2025 | 483.00 | 484.00 | 478.00 | 483.00 | 483.00 | 569,200 |
| Feb 27, 2025 | 480.00 | 484.00 | 479.00 | 484.00 | 484.00 | 453,700 |
| Feb 26, 2025 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | 204,500 |
| Feb 25, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | 298,900 |
| Feb 21, 2025 | 484.00 | 485.00 | 481.00 | 485.00 | 485.00 | 184,000 |
| Feb 20, 2025 | 490.00 | 490.00 | 485.00 | 486.00 | 486.00 | 262,400 |
| Feb 19, 2025 | 489.00 | 492.00 | 488.00 | 492.00 | 492.00 | 147,600 |
| Feb 18, 2025 | 493.00 | 493.00 | 489.00 | 490.00 | 490.00 | 130,000 |
| Feb 17, 2025 | 500.00 | 500.00 | 492.00 | 494.00 | 494.00 | 114,800 |
| Feb 14, 2025 | 502.00 | 504.00 | 499.00 | 500.00 | 500.00 | 105,200 |
| Feb 13, 2025 | 504.00 | 505.00 | 500.00 | 504.00 | 504.00 | 208,900 |
| Feb 12, 2025 | 504.00 | 508.00 | 499.00 | 499.00 | 499.00 | 109,600 |
| Feb 10, 2025 | 500.00 | 505.00 | 500.00 | 502.00 | 502.00 | 99,500 |
| Feb 7, 2025 | 494.00 | 503.00 | 493.00 | 500.00 | 500.00 | 191,700 |
| Feb 6, 2025 | 495.00 | 496.00 | 492.00 | 495.00 | 495.00 | 251,700 |
| Feb 5, 2025 | 495.00 | 497.00 | 492.00 | 494.00 | 494.00 | 478,900 |
| Feb 4, 2025 | 492.00 | 498.00 | 490.00 | 495.00 | 495.00 | 397,000 |
| Feb 3, 2025 | 495.00 | 497.00 | 488.00 | 491.00 | 491.00 | 345,600 |
| Jan 31, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 245,700 |
| Jan 30, 2025 | 498.00 | 506.00 | 498.00 | 500.00 | 500.00 | 691,300 |
| Jan 29, 2025 | 510.00 | 511.00 | 508.00 | 508.00 | 508.00 | 84,200 |
| Jan 28, 2025 | 510.00 | 515.00 | 509.00 | 511.00 | 511.00 | 116,900 |
| Jan 27, 2025 | 499.00 | 511.00 | 498.00 | 511.00 | 511.00 | 229,400 |
| Jan 24, 2025 | 493.00 | 497.00 | 491.00 | 494.00 | 494.00 | 108,100 |
| Jan 23, 2025 | 493.00 | 493.00 | 489.00 | 492.00 | 492.00 | 132,300 |
| Jan 22, 2025 | 495.00 | 496.00 | 490.00 | 493.00 | 493.00 | 147,200 |
| Jan 21, 2025 | 497.00 | 498.00 | 491.00 | 492.00 | 492.00 | 108,200 |
| Jan 20, 2025 | 492.00 | 495.00 | 489.00 | 492.00 | 492.00 | 124,800 |
| Jan 17, 2025 | 491.00 | 493.00 | 487.00 | 490.00 | 490.00 | 135,500 |
| Jan 16, 2025 | 503.00 | 505.00 | 493.00 | 493.00 | 493.00 | 223,400 |
| Jan 15, 2025 | 505.00 | 517.00 | 499.00 | 502.00 | 502.00 | 342,800 |
| Jan 14, 2025 | 510.00 | 511.00 | 500.00 | 505.00 | 505.00 | 256,400 |
| Jan 10, 2025 | 510.00 | 512.00 | 506.00 | 512.00 | 512.00 | 114,100 |
| Jan 9, 2025 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | 135,500 |
| Jan 8, 2025 | 523.00 | 523.00 | 513.00 | 513.00 | 513.00 | 128,100 |
| Jan 7, 2025 | 521.00 | 524.00 | 512.00 | 523.00 | 523.00 | 153,500 |
| Jan 6, 2025 | 519.00 | 523.00 | 517.00 | 521.00 | 521.00 | 139,800 |
| Dec 30, 2024 | 522.00 | 527.00 | 519.00 | 519.00 | 519.00 | 136,100 |
| Dec 27, 2024 | 521.00 | 525.00 | 519.00 | 524.00 | 524.00 | 182,900 |
| Dec 26, 2024 | 515.00 | 520.00 | 513.00 | 520.00 | 520.00 | 201,900 |
| Dec 25, 2024 | 517.00 | 517.00 | 509.00 | 515.00 | 515.00 | 177,300 |
| Dec 24, 2024 | 505.00 | 517.00 | 504.00 | 512.00 | 512.00 | 166,200 |
| Dec 23, 2024 | 509.00 | 514.00 | 504.00 | 507.00 | 507.00 | 195,300 |
| Dec 20, 2024 | 510.00 | 511.00 | 502.00 | 502.00 | 502.00 | 230,800 |
| Dec 19, 2024 | 510.00 | 511.00 | 505.00 | 511.00 | 511.00 | 115,800 |
| Dec 18, 2024 | 511.00 | 518.00 | 511.00 | 512.00 | 512.00 | 83,200 |
| Dec 17, 2024 | 518.00 | 522.00 | 515.00 | 515.00 | 515.00 | 105,300 |
| Dec 16, 2024 | 519.00 | 522.00 | 518.00 | 519.00 | 519.00 | 91,800 |
| Dec 13, 2024 | 515.00 | 525.00 | 515.00 | 519.00 | 519.00 | 275,100 |
| Dec 12, 2024 | 518.00 | 522.00 | 517.00 | 518.00 | 518.00 | 237,500 |
| Dec 11, 2024 | 511.00 | 517.00 | 511.00 | 516.00 | 516.00 | 209,600 |
| Dec 10, 2024 | 516.00 | 516.00 | 508.00 | 510.00 | 510.00 | 182,000 |
| Dec 9, 2024 | 508.00 | 515.00 | 508.00 | 514.00 | 514.00 | 245,100 |
| Dec 6, 2024 | 510.00 | 510.00 | 505.00 | 508.00 | 508.00 | 85,200 |
| Dec 5, 2024 | 509.00 | 515.00 | 509.00 | 511.00 | 511.00 | 400,400 |
| Dec 4, 2024 | 506.00 | 509.00 | 502.00 | 509.00 | 509.00 | 280,300 |
| Dec 3, 2024 | 508.00 | 510.00 | 505.00 | 506.00 | 506.00 | 262,400 |
| Dec 2, 2024 | 505.00 | 510.00 | 504.00 | 507.00 | 507.00 | 281,100 |
| Nov 29, 2024 | 500.00 | 508.00 | 499.00 | 503.00 | 503.00 | 353,900 |
| Nov 28, 2024 | 10.00 Dividend | |||||
| Nov 28, 2024 | 494.00 | 502.00 | 487.00 | 502.00 | 502.00 | 470,800 |
| Nov 27, 2024 | 503.00 | 507.00 | 498.00 | 504.00 | 494.00 | 529,000 |
| Nov 26, 2024 | 511.00 | 512.00 | 504.00 | 508.00 | 497.92 | 282,800 |
| Nov 25, 2024 | 513.00 | 515.00 | 509.00 | 511.00 | 500.86 | 355,700 |
| Nov 22, 2024 | 513.00 | 516.00 | 510.00 | 511.00 | 500.86 | 251,300 |
| Nov 21, 2024 | 509.00 | 515.00 | 509.00 | 514.00 | 503.80 | 92,500 |
| Nov 20, 2024 | 514.00 | 515.00 | 509.00 | 509.00 | 498.90 | 138,000 |
| Nov 19, 2024 | 514.00 | 517.00 | 513.00 | 515.00 | 504.78 | 118,600 |
| Nov 18, 2024 | 509.00 | 514.00 | 508.00 | 514.00 | 503.80 | 148,200 |
| Nov 15, 2024 | 512.00 | 514.00 | 509.00 | 509.00 | 498.90 | 159,400 |
| Nov 14, 2024 | 513.00 | 516.00 | 511.00 | 511.00 | 500.86 | 151,600 |
| Nov 13, 2024 | 518.00 | 524.00 | 512.00 | 514.00 | 503.80 | 240,100 |
| Nov 12, 2024 | 517.00 | 523.00 | 517.00 | 518.00 | 507.72 | 136,000 |
| Nov 11, 2024 | 519.00 | 521.00 | 516.00 | 517.00 | 506.74 | 120,000 |
| Nov 8, 2024 | 528.00 | 529.00 | 517.00 | 520.00 | 509.68 | 286,300 |
| Nov 7, 2024 | 520.00 | 527.00 | 520.00 | 526.00 | 515.56 | 241,200 |
| Nov 6, 2024 | 520.00 | 524.00 | 518.00 | 518.00 | 507.72 | 176,900 |
| Nov 5, 2024 | 517.00 | 521.00 | 515.00 | 520.00 | 509.68 | 125,700 |
| Nov 1, 2024 | 509.00 | 518.00 | 509.00 | 514.00 | 503.80 | 125,600 |
| Oct 31, 2024 | 515.00 | 520.00 | 513.00 | 518.00 | 507.72 | 224,800 |
| Oct 30, 2024 | 512.00 | 518.00 | 510.00 | 514.00 | 503.80 | 238,900 |
| Oct 29, 2024 | 511.00 | 513.00 | 508.00 | 511.00 | 500.86 | 106,700 |
| Oct 28, 2024 | 498.00 | 509.00 | 495.00 | 509.00 | 498.90 | 134,900 |
| Oct 25, 2024 | 510.00 | 510.00 | 499.00 | 502.00 | 492.04 | 191,100 |
| Oct 24, 2024 | 510.00 | 510.00 | 504.00 | 510.00 | 499.88 | 147,600 |
| Oct 23, 2024 | 512.00 | 515.00 | 508.00 | 511.00 | 500.86 | 144,500 |
| Oct 22, 2024 | 512.00 | 517.00 | 510.00 | 513.00 | 502.82 | 199,800 |
| Oct 21, 2024 | 519.00 | 526.00 | 510.00 | 510.00 | 499.88 | 304,000 |
| Oct 18, 2024 | 510.00 | 519.00 | 506.00 | 517.00 | 506.74 | 371,600 |
| Oct 17, 2024 | 505.00 | 511.00 | 503.00 | 507.00 | 496.94 | 265,300 |
| Oct 16, 2024 | 486.00 | 510.00 | 486.00 | 502.00 | 492.04 | 421,200 |
| Oct 15, 2024 | 485.00 | 494.00 | 484.00 | 489.00 | 479.30 | 317,400 |
| Oct 11, 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 476.36 | 88,500 |
| Oct 10, 2024 | 489.00 | 493.00 | 488.00 | 490.00 | 480.28 | 96,200 |
| Oct 9, 2024 | 497.00 | 497.00 | 488.00 | 488.00 | 478.32 | 126,700 |
| Oct 8, 2024 | 502.00 | 502.00 | 494.00 | 494.00 | 484.20 | 192,500 |
| Oct 7, 2024 | 512.00 | 512.00 | 503.00 | 505.00 | 494.98 | 182,700 |
| Oct 4, 2024 | 504.00 | 508.00 | 503.00 | 507.00 | 496.94 | 118,200 |
| Oct 3, 2024 | 505.00 | 506.00 | 500.00 | 506.00 | 495.96 | 154,600 |
| Oct 2, 2024 | 499.00 | 505.00 | 496.00 | 497.00 | 487.14 | 175,300 |
| Oct 1, 2024 | 502.00 | 503.00 | 498.00 | 501.00 | 491.06 | 116,300 |
| Sep 30, 2024 | 498.00 | 505.00 | 498.00 | 500.00 | 490.08 | 225,400 |
| Sep 27, 2024 | 511.00 | 514.00 | 505.00 | 506.00 | 495.96 | 189,800 |
| Sep 26, 2024 | 510.00 | 511.00 | 507.00 | 511.00 | 500.86 | 294,700 |
| Sep 25, 2024 | 509.00 | 509.00 | 503.00 | 507.00 | 496.94 | 303,800 |
| Sep 24, 2024 | 505.00 | 508.00 | 501.00 | 506.00 | 495.96 | 179,000 |
| Sep 20, 2024 | 506.00 | 511.00 | 495.00 | 501.00 | 491.06 | 862,600 |
| Sep 19, 2024 | 500.00 | 508.00 | 499.00 | 503.00 | 493.02 | 339,500 |
| Sep 18, 2024 | 499.00 | 502.00 | 496.00 | 500.00 | 490.08 | 207,000 |
| Sep 17, 2024 | 496.00 | 501.00 | 494.00 | 495.00 | 485.18 | 248,900 |
| Sep 13, 2024 | 493.00 | 497.00 | 492.00 | 494.00 | 484.20 | 248,300 |
| Sep 12, 2024 | 490.00 | 495.00 | 489.00 | 493.00 | 483.22 | 154,000 |
| Sep 11, 2024 | 486.00 | 491.00 | 483.00 | 483.00 | 473.42 | 140,000 |
| Sep 10, 2024 | 485.00 | 491.00 | 485.00 | 487.00 | 477.34 | 147,700 |
| Sep 9, 2024 | 478.00 | 488.00 | 477.00 | 486.00 | 476.36 | 214,900 |
| Sep 6, 2024 | 487.00 | 493.00 | 484.00 | 487.00 | 477.34 | 176,300 |
| Sep 5, 2024 | 480.00 | 490.00 | 479.00 | 487.00 | 477.34 | 174,400 |
| Sep 4, 2024 | 486.00 | 492.00 | 481.00 | 481.00 | 471.46 | 205,700 |
| Sep 3, 2024 | 488.00 | 498.00 | 488.00 | 496.00 | 486.16 | 234,000 |
| Sep 2, 2024 | 485.00 | 492.00 | 485.00 | 487.00 | 477.34 | 216,500 |
| Aug 30, 2024 | 481.00 | 486.00 | 479.00 | 484.00 | 474.40 | 112,400 |
| Aug 29, 2024 | 486.00 | 489.00 | 482.00 | 484.00 | 474.40 | 141,200 |
| Aug 28, 2024 | 490.00 | 493.00 | 486.00 | 492.00 | 482.24 | 157,600 |
| Aug 27, 2024 | 487.00 | 495.00 | 487.00 | 495.00 | 485.18 | 166,900 |
| Aug 26, 2024 | 486.00 | 492.00 | 485.00 | 491.00 | 481.26 | 224,500 |
| Aug 23, 2024 | 479.00 | 489.00 | 478.00 | 487.00 | 477.34 | 180,400 |
| Aug 22, 2024 | 477.00 | 480.00 | 475.00 | 480.00 | 470.48 | 143,500 |
| Aug 21, 2024 | 476.00 | 483.00 | 476.00 | 481.00 | 471.46 | 179,500 |
| Aug 20, 2024 | 475.00 | 482.00 | 475.00 | 482.00 | 472.44 | 201,300 |
| Aug 19, 2024 | 482.00 | 482.00 | 475.00 | 479.00 | 469.50 | 165,200 |
| Aug 16, 2024 | 480.00 | 482.00 | 475.00 | 482.00 | 472.44 | 154,500 |
| Aug 15, 2024 | 477.00 | 478.00 | 470.00 | 474.00 | 464.60 | 183,700 |
| Aug 14, 2024 | 470.00 | 477.00 | 466.00 | 475.00 | 465.58 | 222,300 |
| Aug 13, 2024 | 463.00 | 472.00 | 462.00 | 471.00 | 461.65 | 193,100 |
| Aug 9, 2024 | 456.00 | 463.00 | 450.00 | 462.00 | 452.83 | 339,300 |
| Aug 8, 2024 | 444.00 | 453.00 | 441.00 | 443.00 | 434.21 | 215,700 |
| Aug 7, 2024 | 440.00 | 458.00 | 435.00 | 449.00 | 440.09 | 485,700 |
| Aug 6, 2024 | 435.00 | 454.00 | 432.00 | 447.00 | 438.13 | 413,700 |
| Aug 5, 2024 | 430.00 | 435.00 | 401.00 | 411.00 | 402.85 | 600,100 |
| Aug 2, 2024 | 471.00 | 473.00 | 450.00 | 450.00 | 441.07 | 511,200 |
| Aug 1, 2024 | 496.00 | 496.00 | 479.00 | 485.00 | 475.38 | 301,300 |
| Jul 31, 2024 | 486.00 | 500.00 | 484.00 | 500.00 | 490.08 | 294,300 |
| Jul 30, 2024 | 485.00 | 493.00 | 485.00 | 488.00 | 478.32 | 241,200 |
| Jul 29, 2024 | 479.00 | 491.00 | 478.00 | 491.00 | 481.26 | 306,300 |
| Jul 26, 2024 | 474.00 | 479.00 | 473.00 | 477.00 | 467.54 | 145,600 |
| Jul 25, 2024 | 475.00 | 475.00 | 471.00 | 473.00 | 463.62 | 232,700 |
| Jul 24, 2024 | 480.00 | 483.00 | 473.00 | 477.00 | 467.54 | 271,900 |
| Jul 23, 2024 | 475.00 | 485.00 | 475.00 | 485.00 | 475.38 | 216,900 |
| Jul 22, 2024 | 479.00 | 480.00 | 475.00 | 475.00 | 465.58 | 218,800 |
| Jul 19, 2024 | 481.00 | 484.00 | 479.00 | 483.00 | 473.42 | 248,500 |
| Jul 18, 2024 | 481.00 | 486.00 | 477.00 | 483.00 | 473.42 | 276,500 |
| Jul 17, 2024 | 504.00 | 505.00 | 479.00 | 487.00 | 477.34 | 1,456,600 |
| Jul 16, 2024 | 476.00 | 481.00 | 473.00 | 480.00 | 470.48 | 343,400 |
| Jul 12, 2024 | 468.00 | 476.00 | 468.00 | 476.00 | 466.56 | 208,800 |
| Jul 11, 2024 | 469.00 | 471.00 | 466.00 | 471.00 | 461.65 | 238,700 |
| Jul 10, 2024 | 465.00 | 469.00 | 463.00 | 467.00 | 457.73 | 221,600 |
| Jul 9, 2024 | 463.00 | 472.00 | 462.00 | 471.00 | 461.65 | 302,700 |
| Jul 8, 2024 | 470.00 | 470.00 | 463.00 | 465.00 | 455.77 | 177,700 |
| Jul 5, 2024 | 474.00 | 474.00 | 466.00 | 466.00 | 456.75 | 136,800 |
| Jul 4, 2024 | 470.00 | 473.00 | 468.00 | 473.00 | 463.62 | 111,300 |
| Jul 3, 2024 | 467.00 | 470.00 | 464.00 | 470.00 | 460.67 | 182,400 |
| Jul 2, 2024 | 467.00 | 468.00 | 464.00 | 467.00 | 457.73 | 184,900 |
| Jul 1, 2024 | 473.00 | 474.00 | 466.00 | 467.00 | 457.73 | 159,300 |
| Jun 28, 2024 | 468.00 | 471.00 | 466.00 | 470.00 | 460.67 | 153,900 |
| Jun 27, 2024 | 470.00 | 472.00 | 468.00 | 470.00 | 460.67 | 116,600 |
| Jun 26, 2024 | 469.00 | 469.00 | 465.00 | 467.00 | 457.73 | 128,200 |
| Jun 25, 2024 | 468.00 | 472.00 | 467.00 | 470.00 | 460.67 | 262,900 |
| Jun 24, 2024 | 462.00 | 466.00 | 458.00 | 466.00 | 456.75 | 265,600 |
| Jun 21, 2024 | 463.00 | 467.00 | 461.00 | 461.00 | 451.85 | 191,400 |
| Jun 20, 2024 | 464.00 | 464.00 | 455.00 | 463.00 | 453.81 | 140,000 |
| Jun 19, 2024 | 460.00 | 469.00 | 459.00 | 464.00 | 454.79 | 299,800 |
| Jun 18, 2024 | 452.00 | 460.00 | 452.00 | 460.00 | 450.87 | 269,300 |
| Jun 17, 2024 | 455.00 | 455.00 | 446.00 | 447.00 | 438.13 | 283,900 |
| Jun 14, 2024 | 440.00 | 456.00 | 440.00 | 456.00 | 446.95 | 343,300 |
| Jun 13, 2024 | 449.00 | 450.00 | 439.00 | 442.00 | 433.23 | 510,700 |
| Jun 12, 2024 | 455.00 | 456.00 | 447.00 | 447.00 | 438.13 | 381,000 |
| Jun 11, 2024 | 464.00 | 465.00 | 454.00 | 454.00 | 444.99 | 292,200 |
| Jun 10, 2024 | 455.00 | 464.00 | 451.00 | 463.00 | 453.81 | 522,900 |
| Jun 7, 2024 | 465.00 | 466.00 | 455.00 | 455.00 | 445.97 | 254,000 |
| Jun 6, 2024 | 467.00 | 471.00 | 464.00 | 467.00 | 457.73 | 289,700 |
| Jun 5, 2024 | 463.00 | 469.00 | 460.00 | 467.00 | 457.73 | 261,700 |
| Jun 4, 2024 | 468.00 | 468.00 | 458.00 | 465.00 | 455.77 | 321,700 |
| Jun 3, 2024 | 465.00 | 474.00 | 465.00 | 468.00 | 458.71 | 399,600 |
| May 31, 2024 | 463.00 | 467.00 | 458.00 | 464.00 | 454.79 | 1,755,400 |
| May 30, 2024 | 2.00 Dividend | |||||
| May 30, 2024 | 450.00 | 466.00 | 450.00 | 464.00 | 454.79 | 937,900 |
| May 29, 2024 | 495.00 | 496.00 | 481.00 | 481.00 | 469.50 | 1,347,200 |
| May 28, 2024 | 498.00 | 501.00 | 498.00 | 499.00 | 487.07 | 370,600 |
| May 27, 2024 | 499.00 | 500.00 | 497.00 | 500.00 | 488.04 | 371,600 |
| May 24, 2024 | 494.00 | 501.00 | 492.00 | 498.00 | 486.09 | 415,100 |
| May 23, 2024 | 501.00 | 502.00 | 496.00 | 496.00 | 484.14 | 450,200 |
| May 22, 2024 | 503.00 | 504.00 | 500.00 | 501.00 | 489.02 | 334,600 |
| May 21, 2024 | 505.00 | 506.00 | 503.00 | 504.00 | 491.95 | 226,200 |
| May 20, 2024 | 507.00 | 511.00 | 504.00 | 504.00 | 491.95 | 442,000 |
| May 17, 2024 | 505.00 | 510.00 | 502.00 | 509.00 | 496.83 | 193,000 |
| May 16, 2024 | 511.00 | 511.00 | 504.00 | 506.00 | 493.90 | 350,300 |
| May 15, 2024 | 520.00 | 520.00 | 508.00 | 510.00 | 497.80 | 437,800 |
| May 14, 2024 | 524.00 | 524.00 | 519.00 | 520.00 | 507.56 | 143,000 |
| May 13, 2024 | 523.00 | 524.00 | 521.00 | 524.00 | 511.47 | 129,400 |
| May 10, 2024 | 524.00 | 524.00 | 521.00 | 521.00 | 508.54 | 88,300 |
| May 9, 2024 | 525.00 | 525.00 | 520.00 | 521.00 | 508.54 | 88,800 |
| May 8, 2024 | 523.00 | 525.00 | 520.00 | 520.00 | 507.56 | 235,100 |
| May 7, 2024 | 525.00 | 525.00 | 522.00 | 525.00 | 512.44 | 103,800 |
| May 2, 2024 | 520.00 | 523.00 | 520.00 | 523.00 | 510.49 | 102,700 |
| May 1, 2024 | 518.00 | 522.00 | 514.00 | 520.00 | 507.56 | 120,200 |
| Apr 30, 2024 | 517.00 | 519.00 | 512.00 | 517.00 | 504.64 | 170,200 |
| Apr 26, 2024 | 508.00 | 517.00 | 504.00 | 515.00 | 502.68 | 323,100 |
| Apr 25, 2024 | 513.00 | 514.00 | 508.00 | 510.00 | 497.80 | 204,500 |
| Apr 24, 2024 | 508.00 | 511.00 | 506.00 | 511.00 | 498.78 | 170,300 |
| Apr 23, 2024 | 509.00 | 509.00 | 504.00 | 507.00 | 494.87 | 165,100 |
| Apr 22, 2024 | 504.00 | 509.00 | 503.00 | 505.00 | 492.92 | 267,100 |
| Apr 19, 2024 | 511.00 | 512.00 | 496.00 | 498.00 | 486.09 | 624,200 |
| Apr 18, 2024 | 513.00 | 517.00 | 512.00 | 512.00 | 499.75 | 148,300 |
| Apr 17, 2024 | 520.00 | 521.00 | 512.00 | 512.00 | 499.75 | 305,300 |
| Apr 16, 2024 | 525.00 | 526.00 | 516.00 | 519.00 | 506.59 | 384,500 |
| Apr 15, 2024 | 528.00 | 529.00 | 523.00 | 527.00 | 514.40 | 182,700 |
| Apr 12, 2024 | 531.00 | 532.00 | 528.00 | 529.00 | 516.35 | 150,700 |
| Apr 11, 2024 | 530.00 | 535.00 | 528.00 | 532.00 | 519.28 | 195,700 |