3,300.00
0.00
(0.00%)
At close: January 10 at 3:45:01 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 10, 2025 | 3,295.00 | 3,305.00 | 3,295.00 | 3,300.00 | 3,300.00 | 118,900 |
| Jan 9, 2025 | 3,300.00 | 3,305.00 | 3,300.00 | 3,300.00 | 3,300.00 | 131,600 |
| Jan 8, 2025 | 3,300.00 | 3,305.00 | 3,295.00 | 3,300.00 | 3,300.00 | 201,600 |
| Jan 7, 2025 | 3,290.00 | 3,305.00 | 3,290.00 | 3,300.00 | 3,300.00 | 507,400 |
| Jan 6, 2025 | 3,295.00 | 3,300.00 | 3,290.00 | 3,290.00 | 3,290.00 | 459,500 |
| Dec 30, 2024 | 3,295.00 | 3,305.00 | 3,290.00 | 3,295.00 | 3,295.00 | 425,400 |
| Dec 27, 2024 | 3,295.00 | 3,295.00 | 3,290.00 | 3,290.00 | 3,290.00 | 162,700 |
| Dec 26, 2024 | 3,290.00 | 3,295.00 | 3,290.00 | 3,290.00 | 3,290.00 | 437,900 |
| Dec 25, 2024 | 3,295.00 | 3,295.00 | 3,290.00 | 3,290.00 | 3,290.00 | 181,900 |
| Dec 24, 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,290.00 | 3,290.00 | 398,600 |
| Dec 23, 2024 | 3,290.00 | 3,300.00 | 3,290.00 | 3,290.00 | 3,290.00 | 891,500 |
| Dec 20, 2024 | 3,320.00 | 3,340.00 | 3,305.00 | 3,310.00 | 3,310.00 | 424,400 |
| Dec 19, 2024 | 3,315.00 | 3,335.00 | 3,310.00 | 3,335.00 | 3,335.00 | 458,800 |
| Dec 18, 2024 | 3,295.00 | 3,335.00 | 3,295.00 | 3,330.00 | 3,330.00 | 671,300 |
| Dec 17, 2024 | 3,300.00 | 3,310.00 | 3,290.00 | 3,290.00 | 3,290.00 | 294,000 |
| Dec 16, 2024 | 3,300.00 | 3,305.00 | 3,295.00 | 3,300.00 | 3,300.00 | 205,600 |
| Dec 13, 2024 | 3,290.00 | 3,310.00 | 3,290.00 | 3,300.00 | 3,300.00 | 307,400 |
| Dec 12, 2024 | 3,280.00 | 3,300.00 | 3,280.00 | 3,290.00 | 3,290.00 | 457,200 |
| Dec 11, 2024 | 3,250.00 | 3,255.00 | 3,235.00 | 3,245.00 | 3,245.00 | 502,700 |
| Dec 10, 2024 | 3,235.00 | 3,250.00 | 3,225.00 | 3,250.00 | 3,250.00 | 1,007,300 |
| Dec 9, 2024 | 3,255.00 | 3,260.00 | 3,245.00 | 3,255.00 | 3,255.00 | 1,130,900 |
| Dec 6, 2024 | 3,255.00 | 3,260.00 | 3,250.00 | 3,255.00 | 3,255.00 | 2,587,400 |
| Dec 5, 2024 | 3,255.00 | 3,265.00 | 3,250.00 | 3,255.00 | 3,255.00 | 452,300 |
| Dec 4, 2024 | 3,255.00 | 3,260.00 | 3,250.00 | 3,255.00 | 3,255.00 | 571,200 |
| Dec 3, 2024 | 3,255.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 848,600 |
| Dec 2, 2024 | 3,275.00 | 3,285.00 | 3,255.00 | 3,255.00 | 3,255.00 | 1,241,900 |
| Nov 29, 2024 | 3,280.00 | 3,290.00 | 3,275.00 | 3,280.00 | 3,280.00 | 213,400 |
| Nov 28, 2024 | 3,290.00 | 3,295.00 | 3,280.00 | 3,290.00 | 3,290.00 | 265,000 |
| Nov 27, 2024 | 3,270.00 | 3,300.00 | 3,270.00 | 3,290.00 | 3,290.00 | 353,200 |
| Nov 26, 2024 | 3,265.00 | 3,285.00 | 3,260.00 | 3,275.00 | 3,275.00 | 422,200 |
| Nov 25, 2024 | 3,300.00 | 3,300.00 | 3,265.00 | 3,270.00 | 3,270.00 | 395,400 |
| Nov 22, 2024 | 3,295.00 | 3,310.00 | 3,295.00 | 3,300.00 | 3,300.00 | 275,000 |
| Nov 21, 2024 | 3,285.00 | 3,305.00 | 3,280.00 | 3,300.00 | 3,300.00 | 350,100 |
| Nov 20, 2024 | 3,315.00 | 3,320.00 | 3,285.00 | 3,290.00 | 3,290.00 | 415,400 |
| Nov 19, 2024 | 3,320.00 | 3,320.00 | 3,300.00 | 3,320.00 | 3,320.00 | 415,800 |
| Nov 18, 2024 | 3,315.00 | 3,320.00 | 3,310.00 | 3,315.00 | 3,315.00 | 290,300 |
| Nov 15, 2024 | 3,310.00 | 3,340.00 | 3,310.00 | 3,325.00 | 3,325.00 | 1,539,100 |
| Nov 14, 2024 | 3,315.00 | 3,320.00 | 3,310.00 | 3,315.00 | 3,315.00 | 371,200 |
| Nov 13, 2024 | 3,300.00 | 3,320.00 | 3,300.00 | 3,315.00 | 3,315.00 | 625,900 |
| Nov 12, 2024 | 3,305.00 | 3,315.00 | 3,295.00 | 3,300.00 | 3,300.00 | 392,500 |
| Nov 11, 2024 | 3,310.00 | 3,320.00 | 3,300.00 | 3,310.00 | 3,310.00 | 441,300 |
| Nov 8, 2024 | 3,325.00 | 3,335.00 | 3,290.00 | 3,310.00 | 3,310.00 | 813,800 |
| Nov 7, 2024 | 3,255.00 | 3,260.00 | 3,255.00 | 3,255.00 | 3,255.00 | 1,540,500 |
| Nov 6, 2024 | 3,250.00 | 3,260.00 | 3,250.00 | 3,255.00 | 3,255.00 | 1,265,600 |
| Nov 5, 2024 | 3,250.00 | 3,255.00 | 3,245.00 | 3,250.00 | 3,250.00 | 1,484,700 |
| Nov 1, 2024 | 3,245.00 | 3,255.00 | 3,245.00 | 3,250.00 | 3,250.00 | 1,725,300 |
| Oct 31, 2024 | 3,250.00 | 3,255.00 | 3,245.00 | 3,250.00 | 3,250.00 | 4,474,300 |
| Oct 30, 2024 | 3,255.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 8,457,200 |
| Oct 29, 2024 | 2,654.00 | 3,080.00 | 2,596.00 | 3,000.00 | 3,000.00 | 3,517,700 |
| Oct 28, 2024 | 2,658.00 | 2,695.00 | 2,646.00 | 2,675.00 | 2,675.00 | 310,700 |
| Oct 25, 2024 | 2,659.00 | 2,667.00 | 2,624.00 | 2,650.00 | 2,650.00 | 203,600 |
| Oct 24, 2024 | 2,600.00 | 2,660.00 | 2,578.00 | 2,648.00 | 2,648.00 | 255,800 |
| Oct 23, 2024 | 2,647.00 | 2,653.00 | 2,610.00 | 2,624.00 | 2,624.00 | 143,500 |
| Oct 22, 2024 | 2,683.00 | 2,688.00 | 2,630.00 | 2,647.00 | 2,647.00 | 174,600 |
| Oct 21, 2024 | 2,710.00 | 2,724.00 | 2,681.00 | 2,683.00 | 2,683.00 | 134,200 |
| Oct 18, 2024 | 2,681.00 | 2,710.00 | 2,667.00 | 2,703.00 | 2,703.00 | 171,500 |
| Oct 17, 2024 | 2,708.00 | 2,710.00 | 2,671.00 | 2,681.00 | 2,681.00 | 126,000 |
| Oct 16, 2024 | 2,715.00 | 2,761.00 | 2,704.00 | 2,704.00 | 2,704.00 | 224,200 |
| Oct 15, 2024 | 2,740.00 | 2,740.00 | 2,700.00 | 2,724.00 | 2,724.00 | 259,200 |
| Oct 11, 2024 | 2,738.00 | 2,756.00 | 2,732.00 | 2,738.00 | 2,738.00 | 166,800 |
| Oct 10, 2024 | 2,816.00 | 2,817.00 | 2,739.00 | 2,763.00 | 2,763.00 | 184,100 |
| Oct 9, 2024 | 2,765.00 | 2,816.00 | 2,759.00 | 2,804.00 | 2,804.00 | 253,800 |
| Oct 8, 2024 | 2,675.00 | 2,751.00 | 2,655.00 | 2,751.00 | 2,751.00 | 229,300 |
| Oct 7, 2024 | 2,704.00 | 2,713.00 | 2,668.00 | 2,694.00 | 2,694.00 | 385,800 |
| Oct 4, 2024 | 2,742.00 | 2,765.00 | 2,711.00 | 2,711.00 | 2,711.00 | 170,200 |
| Oct 3, 2024 | 2,815.00 | 2,824.00 | 2,724.00 | 2,724.00 | 2,724.00 | 182,100 |
| Oct 2, 2024 | 2,761.00 | 2,778.00 | 2,729.00 | 2,745.00 | 2,745.00 | 235,500 |
| Oct 1, 2024 | 2,753.00 | 2,799.00 | 2,746.00 | 2,787.00 | 2,787.00 | 173,100 |
| Sep 30, 2024 | 2,726.00 | 2,789.00 | 2,710.00 | 2,769.00 | 2,769.00 | 294,700 |
| Sep 27, 2024 | 28.00 Dividend | |||||
| Sep 27, 2024 | 2,788.00 | 2,812.00 | 2,776.00 | 2,792.00 | 2,792.00 | 225,200 |
| Sep 26, 2024 | 2,750.00 | 2,810.00 | 2,747.00 | 2,800.00 | 2,772.00 | 396,300 |
| Sep 25, 2024 | 2,702.00 | 2,713.00 | 2,670.00 | 2,680.00 | 2,653.20 | 122,100 |
| Sep 24, 2024 | 2,722.00 | 2,740.00 | 2,677.00 | 2,723.00 | 2,695.77 | 220,900 |
| Sep 20, 2024 | 2,691.00 | 2,735.00 | 2,680.00 | 2,721.00 | 2,693.79 | 312,800 |
| Sep 19, 2024 | 2,700.00 | 2,719.00 | 2,657.00 | 2,668.00 | 2,641.32 | 184,400 |
| Sep 18, 2024 | 2,675.00 | 2,691.00 | 2,650.00 | 2,679.00 | 2,652.21 | 155,500 |
| Sep 17, 2024 | 2,667.00 | 2,697.00 | 2,626.00 | 2,656.00 | 2,629.44 | 116,900 |
| Sep 13, 2024 | 2,639.00 | 2,660.00 | 2,622.00 | 2,635.00 | 2,608.65 | 158,400 |
| Sep 12, 2024 | 2,659.00 | 2,676.00 | 2,637.00 | 2,665.00 | 2,638.35 | 166,700 |
| Sep 11, 2024 | 2,693.00 | 2,700.00 | 2,635.00 | 2,647.00 | 2,620.53 | 165,600 |
| Sep 10, 2024 | 2,650.00 | 2,688.00 | 2,622.00 | 2,678.00 | 2,651.22 | 136,100 |
| Sep 9, 2024 | 2,549.00 | 2,647.00 | 2,526.00 | 2,640.00 | 2,613.60 | 164,500 |
| Sep 6, 2024 | 2,670.00 | 2,675.00 | 2,614.00 | 2,631.00 | 2,604.69 | 137,300 |
| Sep 5, 2024 | 2,635.00 | 2,694.00 | 2,635.00 | 2,641.00 | 2,614.59 | 193,900 |
| Sep 4, 2024 | 2,603.00 | 2,642.00 | 2,598.00 | 2,635.00 | 2,608.65 | 157,600 |
| Sep 3, 2024 | 2,659.00 | 2,703.00 | 2,642.00 | 2,678.00 | 2,651.22 | 98,300 |
| Sep 2, 2024 | 2,647.00 | 2,665.00 | 2,619.00 | 2,642.00 | 2,615.58 | 101,600 |
| Aug 30, 2024 | 2,659.00 | 2,677.00 | 2,621.00 | 2,634.00 | 2,607.66 | 176,500 |
| Aug 29, 2024 | 2,684.00 | 2,702.00 | 2,640.00 | 2,653.00 | 2,626.47 | 141,000 |
| Aug 28, 2024 | 2,715.00 | 2,717.00 | 2,666.00 | 2,677.00 | 2,650.23 | 107,500 |
| Aug 27, 2024 | 2,728.00 | 2,730.00 | 2,696.00 | 2,725.00 | 2,697.75 | 90,600 |
| Aug 26, 2024 | 2,670.00 | 2,728.00 | 2,660.00 | 2,714.00 | 2,686.86 | 152,100 |
| Aug 23, 2024 | 2,704.00 | 2,725.00 | 2,679.00 | 2,688.00 | 2,661.12 | 174,600 |
| Aug 22, 2024 | 2,662.00 | 2,707.00 | 2,652.00 | 2,693.00 | 2,666.07 | 186,600 |
| Aug 21, 2024 | 2,615.00 | 2,681.00 | 2,601.00 | 2,667.00 | 2,640.33 | 222,200 |
| Aug 20, 2024 | 2,588.00 | 2,623.00 | 2,567.00 | 2,615.00 | 2,588.85 | 189,700 |
| Aug 19, 2024 | 2,598.00 | 2,615.00 | 2,575.00 | 2,580.00 | 2,554.20 | 129,300 |
| Aug 16, 2024 | 2,574.00 | 2,600.00 | 2,553.00 | 2,600.00 | 2,574.00 | 173,100 |
| Aug 15, 2024 | 2,560.00 | 2,577.00 | 2,537.00 | 2,549.00 | 2,523.51 | 139,600 |
| Aug 14, 2024 | 2,549.00 | 2,560.00 | 2,521.00 | 2,547.00 | 2,521.53 | 127,200 |
| Aug 13, 2024 | 2,525.00 | 2,563.00 | 2,517.00 | 2,540.00 | 2,514.60 | 155,200 |
| Aug 9, 2024 | 2,540.00 | 2,545.00 | 2,483.00 | 2,510.00 | 2,484.90 | 255,200 |
| Aug 8, 2024 | 2,439.00 | 2,533.00 | 2,430.00 | 2,495.00 | 2,470.05 | 227,300 |
| Aug 7, 2024 | 2,410.00 | 2,597.00 | 2,407.00 | 2,539.00 | 2,513.61 | 379,800 |
| Aug 6, 2024 | 2,450.00 | 2,502.00 | 2,391.00 | 2,449.00 | 2,424.51 | 419,400 |
| Aug 5, 2024 | 2,481.00 | 2,499.00 | 2,291.00 | 2,317.00 | 2,293.83 | 446,100 |
| Aug 2, 2024 | 2,625.00 | 2,648.00 | 2,568.00 | 2,579.00 | 2,553.21 | 426,700 |
| Aug 1, 2024 | 2,749.00 | 2,749.00 | 2,662.00 | 2,686.00 | 2,659.14 | 320,500 |
| Jul 31, 2024 | 2,649.00 | 2,790.00 | 2,639.00 | 2,785.00 | 2,757.15 | 558,400 |
| Jul 30, 2024 | 2,530.00 | 2,756.00 | 2,401.00 | 2,699.00 | 2,672.01 | 1,248,000 |
| Jul 29, 2024 | 2,488.00 | 2,537.00 | 2,488.00 | 2,510.00 | 2,484.90 | 238,700 |
| Jul 26, 2024 | 2,483.00 | 2,505.00 | 2,471.00 | 2,478.00 | 2,453.22 | 240,100 |
| Jul 25, 2024 | 2,493.00 | 2,505.00 | 2,454.00 | 2,499.00 | 2,474.01 | 304,900 |
| Jul 24, 2024 | 2,506.00 | 2,537.00 | 2,505.00 | 2,514.00 | 2,488.86 | 228,300 |
| Jul 23, 2024 | 2,506.00 | 2,536.00 | 2,493.00 | 2,526.00 | 2,500.74 | 310,400 |
| Jul 22, 2024 | 2,527.00 | 2,540.00 | 2,486.00 | 2,500.00 | 2,475.00 | 215,300 |
| Jul 19, 2024 | 2,502.00 | 2,545.00 | 2,500.00 | 2,529.00 | 2,503.71 | 268,300 |
| Jul 18, 2024 | 2,485.00 | 2,524.00 | 2,480.00 | 2,491.00 | 2,466.09 | 347,000 |
| Jul 17, 2024 | 2,514.00 | 2,529.00 | 2,498.00 | 2,503.00 | 2,477.97 | 324,600 |
| Jul 16, 2024 | 2,490.00 | 2,520.00 | 2,472.00 | 2,491.00 | 2,466.09 | 219,800 |
| Jul 12, 2024 | 2,453.00 | 2,485.00 | 2,452.00 | 2,472.00 | 2,447.28 | 251,200 |
| Jul 11, 2024 | 2,460.00 | 2,474.00 | 2,447.00 | 2,466.00 | 2,441.34 | 230,700 |
| Jul 10, 2024 | 2,446.00 | 2,452.00 | 2,418.00 | 2,439.00 | 2,414.61 | 255,500 |
| Jul 9, 2024 | 2,460.00 | 2,464.00 | 2,427.00 | 2,448.00 | 2,423.52 | 313,000 |
| Jul 8, 2024 | 2,459.00 | 2,460.00 | 2,428.00 | 2,450.00 | 2,425.50 | 229,400 |
| Jul 5, 2024 | 2,475.00 | 2,478.00 | 2,438.00 | 2,456.00 | 2,431.44 | 143,000 |
| Jul 4, 2024 | 2,469.00 | 2,475.00 | 2,448.00 | 2,475.00 | 2,450.25 | 173,800 |
| Jul 3, 2024 | 2,432.00 | 2,452.00 | 2,427.00 | 2,448.00 | 2,423.52 | 169,600 |
| Jul 2, 2024 | 2,432.00 | 2,442.00 | 2,407.00 | 2,426.00 | 2,401.74 | 204,100 |
| Jul 1, 2024 | 2,453.00 | 2,472.00 | 2,430.00 | 2,443.00 | 2,418.57 | 168,500 |
| Jun 28, 2024 | 2,474.00 | 2,491.00 | 2,436.00 | 2,443.00 | 2,418.57 | 274,900 |
| Jun 27, 2024 | 2,385.00 | 2,453.00 | 2,379.00 | 2,453.00 | 2,428.47 | 341,900 |
| Jun 26, 2024 | 2,368.00 | 2,410.00 | 2,363.00 | 2,385.00 | 2,361.15 | 312,100 |
| Jun 25, 2024 | 2,333.00 | 2,373.00 | 2,317.00 | 2,370.00 | 2,346.30 | 242,400 |
| Jun 24, 2024 | 2,359.00 | 2,377.00 | 2,327.00 | 2,339.00 | 2,315.61 | 227,300 |
| Jun 21, 2024 | 2,328.00 | 2,365.00 | 2,314.00 | 2,348.00 | 2,324.52 | 1,024,200 |
| Jun 20, 2024 | 2,366.00 | 2,398.00 | 2,329.00 | 2,344.00 | 2,320.56 | 385,800 |
| Jun 19, 2024 | 2,364.00 | 2,398.00 | 2,356.00 | 2,368.00 | 2,344.32 | 334,000 |
| Jun 18, 2024 | 2,324.00 | 2,362.00 | 2,324.00 | 2,344.00 | 2,320.56 | 357,300 |
| Jun 17, 2024 | 2,270.00 | 2,330.00 | 2,256.00 | 2,309.00 | 2,285.91 | 531,900 |
| Jun 14, 2024 | 2,238.00 | 2,262.00 | 2,231.00 | 2,262.00 | 2,239.38 | 405,600 |
| Jun 13, 2024 | 2,222.00 | 2,253.00 | 2,219.00 | 2,233.00 | 2,210.67 | 329,300 |
| Jun 12, 2024 | 2,201.00 | 2,213.00 | 2,186.00 | 2,201.00 | 2,178.99 | 165,700 |
| Jun 11, 2024 | 2,225.00 | 2,235.00 | 2,206.00 | 2,208.00 | 2,185.92 | 279,000 |
| Jun 10, 2024 | 2,194.00 | 2,233.00 | 2,189.00 | 2,206.00 | 2,183.94 | 344,500 |
| Jun 7, 2024 | 2,176.00 | 2,191.00 | 2,156.00 | 2,191.00 | 2,169.09 | 233,800 |
| Jun 6, 2024 | 2,152.00 | 2,168.00 | 2,139.00 | 2,162.00 | 2,140.38 | 339,600 |
| Jun 5, 2024 | 2,170.00 | 2,182.00 | 2,159.00 | 2,159.00 | 2,137.41 | 261,100 |
| Jun 4, 2024 | 2,185.00 | 2,210.00 | 2,175.00 | 2,191.00 | 2,169.09 | 253,300 |
| Jun 3, 2024 | 2,230.00 | 2,257.00 | 2,186.00 | 2,201.00 | 2,178.99 | 292,000 |
| May 31, 2024 | 2,203.00 | 2,230.00 | 2,189.00 | 2,226.00 | 2,203.74 | 313,000 |
| May 30, 2024 | 2,160.00 | 2,192.00 | 2,151.00 | 2,190.00 | 2,168.10 | 283,000 |
| May 29, 2024 | 2,195.00 | 2,207.00 | 2,167.00 | 2,185.00 | 2,163.15 | 332,900 |
| May 28, 2024 | 2,223.00 | 2,245.00 | 2,208.00 | 2,219.00 | 2,196.81 | 272,400 |
| May 27, 2024 | 2,217.00 | 2,225.00 | 2,193.00 | 2,216.00 | 2,193.84 | 484,300 |
| May 24, 2024 | 2,205.00 | 2,274.00 | 2,176.00 | 2,237.00 | 2,214.63 | 564,700 |
| May 23, 2024 | 2,270.00 | 2,280.00 | 2,243.00 | 2,250.00 | 2,227.50 | 475,700 |
| May 22, 2024 | 2,305.00 | 2,314.00 | 2,244.00 | 2,254.00 | 2,231.46 | 588,700 |
| May 21, 2024 | 2,360.00 | 2,376.00 | 2,317.00 | 2,322.00 | 2,298.78 | 297,400 |
| May 20, 2024 | 2,380.00 | 2,404.00 | 2,346.00 | 2,350.00 | 2,326.50 | 247,600 |
| May 17, 2024 | 2,373.00 | 2,408.00 | 2,363.00 | 2,388.00 | 2,364.12 | 253,300 |
| May 16, 2024 | 2,390.00 | 2,395.00 | 2,353.00 | 2,391.00 | 2,367.09 | 243,000 |
| May 15, 2024 | 2,451.00 | 2,469.00 | 2,398.00 | 2,398.00 | 2,374.02 | 129,400 |
| May 14, 2024 | 2,423.00 | 2,446.00 | 2,386.00 | 2,443.00 | 2,418.57 | 272,900 |
| May 13, 2024 | 2,400.00 | 2,434.00 | 2,388.00 | 2,434.00 | 2,409.66 | 347,900 |
| May 10, 2024 | 2,527.00 | 2,534.00 | 2,434.00 | 2,445.00 | 2,420.55 | 428,000 |
| May 9, 2024 | 2,538.00 | 2,564.00 | 2,514.00 | 2,535.00 | 2,509.65 | 148,100 |
| May 8, 2024 | 2,600.00 | 2,614.00 | 2,518.00 | 2,533.00 | 2,507.67 | 232,600 |
| May 7, 2024 | 2,548.00 | 2,593.00 | 2,531.00 | 2,578.00 | 2,552.22 | 385,100 |
| May 2, 2024 | 2,559.00 | 2,559.00 | 2,500.00 | 2,518.00 | 2,492.82 | 325,500 |
| May 1, 2024 | 2,615.00 | 2,638.00 | 2,576.00 | 2,576.00 | 2,550.24 | 291,700 |
| Apr 30, 2024 | 2,698.00 | 2,701.00 | 2,574.00 | 2,621.00 | 2,594.79 | 509,200 |
| Apr 26, 2024 | 2,526.00 | 2,583.00 | 2,397.00 | 2,582.00 | 2,556.18 | 649,600 |
| Apr 25, 2024 | 2,515.00 | 2,537.00 | 2,502.00 | 2,519.00 | 2,493.81 | 365,500 |
| Apr 24, 2024 | 2,519.00 | 2,548.00 | 2,503.00 | 2,529.00 | 2,503.71 | 349,600 |
| Apr 23, 2024 | 2,502.00 | 2,529.00 | 2,489.00 | 2,509.00 | 2,483.91 | 178,700 |
| Apr 22, 2024 | 2,505.00 | 2,534.00 | 2,491.00 | 2,511.00 | 2,485.89 | 352,900 |
| Apr 19, 2024 | 2,501.00 | 2,514.00 | 2,466.00 | 2,494.00 | 2,469.06 | 314,600 |
| Apr 18, 2024 | 2,550.00 | 2,554.00 | 2,510.00 | 2,534.00 | 2,508.66 | 359,500 |
| Apr 17, 2024 | 2,597.00 | 2,599.00 | 2,529.00 | 2,552.00 | 2,526.48 | 280,000 |
| Apr 16, 2024 | 2,618.00 | 2,670.00 | 2,613.00 | 2,619.00 | 2,592.81 | 368,200 |
| Apr 15, 2024 | 2,603.00 | 2,646.00 | 2,590.00 | 2,631.00 | 2,604.69 | 189,000 |
| Apr 12, 2024 | 2,666.00 | 2,734.00 | 2,638.00 | 2,649.00 | 2,622.51 | 452,800 |
| Apr 11, 2024 | 2,549.00 | 2,729.00 | 2,544.00 | 2,637.00 | 2,610.63 | 794,900 |
| Apr 10, 2024 | 2,523.00 | 2,570.00 | 2,502.00 | 2,564.00 | 2,538.36 | 424,400 |
| Apr 9, 2024 | 2,469.00 | 2,499.00 | 2,465.00 | 2,499.00 | 2,474.01 | 220,800 |
| Apr 8, 2024 | 2,449.00 | 2,479.00 | 2,426.00 | 2,454.00 | 2,429.46 | 174,000 |
| Apr 5, 2024 | 2,410.00 | 2,461.00 | 2,404.00 | 2,452.00 | 2,427.48 | 245,800 |
| Apr 4, 2024 | 2,452.00 | 2,469.00 | 2,429.00 | 2,434.00 | 2,409.66 | 247,300 |
| Apr 3, 2024 | 2,432.00 | 2,448.00 | 2,403.00 | 2,425.00 | 2,400.75 | 377,100 |
| Apr 2, 2024 | 2,483.00 | 2,491.00 | 2,434.00 | 2,444.00 | 2,419.56 | 278,000 |
| Apr 1, 2024 | 2,525.00 | 2,546.00 | 2,463.00 | 2,483.00 | 2,458.17 | 241,900 |
| Mar 29, 2024 | 2,519.00 | 2,533.00 | 2,489.00 | 2,522.00 | 2,496.78 | 123,200 |
| Mar 28, 2024 | 24.50 Dividend | |||||
| Mar 28, 2024 | 2,570.00 | 2,584.00 | 2,490.00 | 2,506.00 | 2,480.94 | 314,900 |
| Mar 27, 2024 | 2,604.00 | 2,620.00 | 2,593.00 | 2,602.00 | 2,551.73 | 307,900 |
| Mar 26, 2024 | 2,618.00 | 2,626.00 | 2,573.00 | 2,586.00 | 2,536.03 | 189,200 |
| Mar 25, 2024 | 2,710.00 | 2,726.00 | 2,623.00 | 2,623.00 | 2,572.32 | 192,300 |
| Mar 22, 2024 | 2,684.00 | 2,704.00 | 2,673.00 | 2,704.00 | 2,651.75 | 383,600 |
| Mar 21, 2024 | 2,640.00 | 2,678.00 | 2,630.00 | 2,668.00 | 2,616.45 | 250,900 |
| Mar 19, 2024 | 2,634.00 | 2,646.00 | 2,602.00 | 2,625.00 | 2,574.28 | 299,700 |
| Mar 18, 2024 | 2,565.00 | 2,630.00 | 2,564.00 | 2,611.00 | 2,560.55 | 433,800 |
| Mar 15, 2024 | 2,550.00 | 2,577.00 | 2,547.00 | 2,550.00 | 2,500.73 | 589,300 |
| Mar 14, 2024 | 2,549.00 | 2,573.00 | 2,545.00 | 2,564.00 | 2,514.46 | 326,400 |
| Mar 13, 2024 | 2,590.00 | 2,613.00 | 2,563.00 | 2,582.00 | 2,532.11 | 339,400 |
| Mar 12, 2024 | 2,526.00 | 2,579.00 | 2,526.00 | 2,572.00 | 2,522.30 | 389,000 |
| Mar 11, 2024 | 2,578.00 | 2,588.00 | 2,533.00 | 2,564.00 | 2,514.46 | 418,900 |
| Mar 8, 2024 | 2,609.00 | 2,655.00 | 2,597.00 | 2,619.00 | 2,568.40 | 524,100 |
| Mar 7, 2024 | 2,697.00 | 2,711.00 | 2,643.00 | 2,655.00 | 2,603.70 | 631,400 |
| Mar 6, 2024 | 2,602.00 | 2,668.00 | 2,598.00 | 2,647.00 | 2,595.86 | 727,200 |
| Mar 5, 2024 | 2,540.00 | 2,626.00 | 2,528.00 | 2,606.00 | 2,555.65 | 659,200 |
| Mar 4, 2024 | 2,500.00 | 2,529.00 | 2,490.00 | 2,519.00 | 2,470.33 | 371,700 |
| Mar 1, 2024 | 2,450.00 | 2,493.00 | 2,415.00 | 2,482.00 | 2,434.04 | 310,700 |
| Feb 29, 2024 | 2,463.00 | 2,466.00 | 2,435.00 | 2,449.00 | 2,401.68 | 432,400 |
| Feb 28, 2024 | 2,452.00 | 2,482.00 | 2,434.00 | 2,473.00 | 2,425.22 | 400,900 |
| Feb 27, 2024 | 2,482.00 | 2,496.00 | 2,466.00 | 2,477.00 | 2,429.14 | 204,500 |
| Feb 26, 2024 | 2,465.00 | 2,509.00 | 2,453.00 | 2,478.00 | 2,430.12 | 197,200 |
| Feb 22, 2024 | 2,438.00 | 2,467.00 | 2,418.00 | 2,458.00 | 2,410.51 | 255,500 |
| Feb 21, 2024 | 2,350.00 | 2,428.00 | 2,350.00 | 2,410.00 | 2,363.43 | 274,300 |
| Feb 20, 2024 | 2,390.00 | 2,413.00 | 2,374.00 | 2,400.00 | 2,353.63 | 275,600 |
| Feb 19, 2024 | 2,370.00 | 2,375.00 | 2,336.00 | 2,358.00 | 2,312.44 | 206,600 |
| Feb 16, 2024 | 2,382.00 | 2,391.00 | 2,349.00 | 2,365.00 | 2,319.30 | 318,700 |
| Feb 15, 2024 | 2,423.00 | 2,426.00 | 2,357.00 | 2,360.00 | 2,314.40 | 218,000 |
| Feb 14, 2024 | 2,356.00 | 2,403.00 | 2,310.00 | 2,390.00 | 2,343.82 | 344,100 |
| Feb 13, 2024 | 2,400.00 | 2,414.00 | 2,375.00 | 2,393.00 | 2,346.76 | 224,500 |
| Feb 9, 2024 | 2,368.00 | 2,413.00 | 2,350.00 | 2,372.00 | 2,326.17 | 215,600 |
| Feb 8, 2024 | 2,346.00 | 2,389.00 | 2,315.00 | 2,373.00 | 2,327.15 | 351,900 |
| Feb 7, 2024 | 2,309.00 | 2,339.00 | 2,301.00 | 2,329.00 | 2,284.00 | 395,300 |
| Feb 6, 2024 | 2,348.00 | 2,355.00 | 2,317.00 | 2,335.00 | 2,289.88 | 279,800 |
| Feb 5, 2024 | 2,465.00 | 2,465.00 | 2,357.00 | 2,366.00 | 2,320.28 | 310,600 |
| Feb 2, 2024 | 2,434.00 | 2,471.00 | 2,415.00 | 2,444.00 | 2,396.78 | 558,300 |
| Feb 1, 2024 | 2,392.00 | 2,470.00 | 2,391.00 | 2,414.00 | 2,367.36 | 722,200 |
| Jan 31, 2024 | 2,271.00 | 2,396.00 | 2,238.00 | 2,393.00 | 2,346.76 | 926,800 |
| Jan 30, 2024 | 2,295.00 | 2,429.00 | 2,227.00 | 2,396.00 | 2,349.71 | 1,389,500 |
| Jan 29, 2024 | 2,252.00 | 2,278.00 | 2,251.00 | 2,264.00 | 2,220.26 | 295,100 |
| Jan 26, 2024 | 2,255.00 | 2,269.00 | 2,245.00 | 2,252.00 | 2,208.49 | 290,900 |
| Jan 25, 2024 | 2,261.00 | 2,280.00 | 2,253.00 | 2,263.00 | 2,219.28 | 210,000 |
| Jan 24, 2024 | 2,278.00 | 2,288.00 | 2,267.00 | 2,275.00 | 2,231.04 | 178,900 |
| Jan 23, 2024 | 2,350.00 | 2,350.00 | 2,288.00 | 2,300.00 | 2,255.56 | 138,100 |
| Jan 22, 2024 | 2,320.00 | 2,342.00 | 2,315.00 | 2,338.00 | 2,292.83 | 211,200 |
| Jan 19, 2024 | 2,295.00 | 2,304.00 | 2,283.00 | 2,294.00 | 2,249.68 | 240,200 |
| Jan 18, 2024 | 2,279.00 | 2,288.00 | 2,259.00 | 2,276.00 | 2,232.02 | 309,200 |
| Jan 17, 2024 | 2,321.00 | 2,342.00 | 2,283.00 | 2,283.00 | 2,238.89 | 279,100 |
| Jan 16, 2024 | 2,370.00 | 2,406.00 | 2,320.00 | 2,323.00 | 2,278.12 | 367,300 |
| Jan 15, 2024 | 2,370.00 | 2,381.00 | 2,357.00 | 2,374.00 | 2,328.13 | 37,600 |
| Jan 12, 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,312.44 | 40,800 |
| Jan 11, 2024 | 2,392.00 | 2,397.00 | 2,343.00 | 2,363.00 | 2,317.34 | 267,300 |
| Jan 10, 2024 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,317.34 | 315,000 |