Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,064.00
-19.00
(-1.75%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1,073.00 | 1,083.00 | 1,064.00 | 1,064.00 | 1,064.00 | 223,500 |
| Feb 20, 2025 | 1,080.00 | 1,084.00 | 1,072.00 | 1,083.00 | 1,083.00 | 249,000 |
| Feb 19, 2025 | 1,071.00 | 1,087.00 | 1,062.00 | 1,086.00 | 1,086.00 | 357,800 |
| Feb 18, 2025 | 1,111.00 | 1,111.00 | 1,068.00 | 1,074.00 | 1,074.00 | 562,100 |
| Feb 17, 2025 | 1,117.00 | 1,166.00 | 1,109.00 | 1,124.00 | 1,124.00 | 776,600 |
| Feb 14, 2025 | 1,110.00 | 1,114.00 | 1,106.00 | 1,106.00 | 1,106.00 | 215,700 |
| Feb 13, 2025 | 1,102.00 | 1,112.00 | 1,087.00 | 1,111.00 | 1,111.00 | 262,200 |
| Feb 12, 2025 | 1,124.00 | 1,125.00 | 1,101.00 | 1,103.00 | 1,103.00 | 354,900 |
| Feb 10, 2025 | 1,112.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 221,800 |
| Feb 7, 2025 | 1,110.00 | 1,122.00 | 1,104.00 | 1,112.00 | 1,112.00 | 283,400 |
| Feb 6, 2025 | 1,080.00 | 1,098.00 | 1,079.00 | 1,095.00 | 1,095.00 | 249,100 |
| Feb 5, 2025 | 1,075.00 | 1,087.00 | 1,069.00 | 1,070.00 | 1,070.00 | 223,100 |
| Feb 4, 2025 | 1,095.00 | 1,104.00 | 1,070.00 | 1,070.00 | 1,070.00 | 318,000 |
| Feb 3, 2025 | 1,060.00 | 1,104.00 | 1,050.00 | 1,073.00 | 1,073.00 | 422,100 |
| Jan 31, 2025 | 1,075.00 | 1,078.00 | 1,057.00 | 1,067.00 | 1,067.00 | 356,900 |
| Jan 30, 2025 | 1,037.00 | 1,070.00 | 1,026.00 | 1,069.00 | 1,069.00 | 480,900 |
| Jan 29, 2025 | 1,040.00 | 1,053.00 | 1,036.00 | 1,041.00 | 1,041.00 | 284,200 |
| Jan 28, 2025 | 1,040.00 | 1,048.00 | 1,038.00 | 1,043.00 | 1,043.00 | 390,000 |
| Jan 27, 2025 | 1,050.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | 505,500 |
| Jan 24, 2025 | 1,051.00 | 1,065.00 | 1,048.00 | 1,048.00 | 1,048.00 | 369,000 |
| Jan 23, 2025 | 1,034.00 | 1,050.00 | 1,032.00 | 1,048.00 | 1,048.00 | 355,600 |
| Jan 22, 2025 | 1,042.00 | 1,046.00 | 1,033.00 | 1,042.00 | 1,042.00 | 437,000 |
| Jan 21, 2025 | 1,051.00 | 1,055.00 | 1,035.00 | 1,047.00 | 1,047.00 | 362,200 |
| Jan 20, 2025 | 1,045.00 | 1,051.00 | 1,037.00 | 1,044.00 | 1,044.00 | 368,900 |
| Jan 17, 2025 | 1,056.00 | 1,063.00 | 1,034.00 | 1,050.00 | 1,050.00 | 257,700 |
| Jan 16, 2025 | 1,050.00 | 1,073.00 | 1,046.00 | 1,066.00 | 1,066.00 | 409,400 |
| Jan 15, 2025 | 1,053.00 | 1,064.00 | 1,041.00 | 1,059.00 | 1,059.00 | 407,500 |
| Jan 14, 2025 | 1,091.00 | 1,102.00 | 1,042.00 | 1,051.00 | 1,051.00 | 705,800 |
| Jan 10, 2025 | 1,060.00 | 1,104.00 | 1,030.00 | 1,088.00 | 1,088.00 | 1,218,800 |
| Jan 9, 2025 | 1,061.00 | 1,078.00 | 1,055.00 | 1,061.00 | 1,061.00 | 289,100 |
| Jan 8, 2025 | 1,111.00 | 1,112.00 | 1,071.00 | 1,071.00 | 1,071.00 | 406,500 |
| Jan 7, 2025 | 1,100.00 | 1,123.00 | 1,099.00 | 1,119.00 | 1,119.00 | 326,600 |
| Jan 6, 2025 | 1,134.00 | 1,137.00 | 1,097.00 | 1,097.00 | 1,097.00 | 358,800 |
| Dec 30, 2024 | 1,127.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,131.00 | 318,000 |
| Dec 27, 2024 | 1,132.00 | 1,137.00 | 1,121.00 | 1,127.00 | 1,127.00 | 219,300 |
| Dec 26, 2024 | 1,110.00 | 1,125.00 | 1,093.00 | 1,124.00 | 1,124.00 | 274,000 |
| Dec 25, 2024 | 1,143.00 | 1,145.00 | 1,102.00 | 1,116.00 | 1,116.00 | 276,500 |
| Dec 24, 2024 | 1,155.00 | 1,157.00 | 1,139.00 | 1,140.00 | 1,140.00 | 211,200 |
| Dec 23, 2024 | 1,158.00 | 1,162.00 | 1,152.00 | 1,155.00 | 1,155.00 | 224,900 |
| Dec 20, 2024 | 1,150.00 | 1,162.00 | 1,148.00 | 1,149.00 | 1,149.00 | 208,600 |
| Dec 19, 2024 | 1,148.00 | 1,156.00 | 1,142.00 | 1,148.00 | 1,148.00 | 196,900 |
| Dec 18, 2024 | 1,174.00 | 1,176.00 | 1,157.00 | 1,157.00 | 1,157.00 | 168,600 |
| Dec 17, 2024 | 1,158.00 | 1,171.00 | 1,156.00 | 1,165.00 | 1,165.00 | 193,100 |
| Dec 16, 2024 | 1,180.00 | 1,185.00 | 1,160.00 | 1,161.00 | 1,161.00 | 236,000 |
| Dec 13, 2024 | 1,155.00 | 1,180.00 | 1,155.00 | 1,177.00 | 1,177.00 | 208,500 |
| Dec 12, 2024 | 1,172.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 164,800 |
| Dec 11, 2024 | 1,166.00 | 1,174.00 | 1,160.00 | 1,169.00 | 1,169.00 | 143,600 |
| Dec 10, 2024 | 1,169.00 | 1,174.00 | 1,154.00 | 1,166.00 | 1,166.00 | 203,700 |
| Dec 9, 2024 | 1,175.00 | 1,178.00 | 1,153.00 | 1,155.00 | 1,155.00 | 237,400 |
| Dec 6, 2024 | 1,170.00 | 1,179.00 | 1,168.00 | 1,174.00 | 1,174.00 | 188,900 |
| Dec 5, 2024 | 1,165.00 | 1,174.00 | 1,156.00 | 1,167.00 | 1,167.00 | 250,700 |
| Dec 4, 2024 | 1,160.00 | 1,166.00 | 1,154.00 | 1,163.00 | 1,163.00 | 184,900 |
| Dec 3, 2024 | 1,138.00 | 1,190.00 | 1,138.00 | 1,166.00 | 1,166.00 | 392,100 |
| Dec 2, 2024 | 1,135.00 | 1,141.00 | 1,127.00 | 1,133.00 | 1,133.00 | 194,300 |
| Nov 29, 2024 | 1,125.00 | 1,140.00 | 1,122.00 | 1,134.00 | 1,134.00 | 271,300 |
| Nov 28, 2024 | 1,117.00 | 1,123.00 | 1,106.00 | 1,122.00 | 1,122.00 | 277,800 |
| Nov 27, 2024 | 1,140.00 | 1,147.00 | 1,113.00 | 1,116.00 | 1,116.00 | 290,800 |
| Nov 26, 2024 | 1,142.00 | 1,147.00 | 1,132.00 | 1,140.00 | 1,140.00 | 304,800 |
| Nov 25, 2024 | 1,159.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | 377,000 |
| Nov 22, 2024 | 1,137.00 | 1,158.00 | 1,129.00 | 1,149.00 | 1,149.00 | 362,600 |
| Nov 21, 2024 | 1,180.00 | 1,188.00 | 1,144.00 | 1,145.00 | 1,145.00 | 395,100 |
| Nov 20, 2024 | 1,175.00 | 1,188.00 | 1,175.00 | 1,178.00 | 1,178.00 | 254,400 |
| Nov 19, 2024 | 1,173.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,176.00 | 178,100 |
| Nov 18, 2024 | 1,166.00 | 1,191.00 | 1,160.00 | 1,177.00 | 1,177.00 | 305,000 |
| Nov 15, 2024 | 1,199.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,176.00 | 229,000 |
| Nov 14, 2024 | 1,200.00 | 1,203.00 | 1,190.00 | 1,190.00 | 1,190.00 | 343,700 |
| Nov 13, 2024 | 1,203.00 | 1,212.00 | 1,197.00 | 1,206.00 | 1,206.00 | 337,100 |
| Nov 12, 2024 | 1,199.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | 411,200 |
| Nov 11, 2024 | 1,200.00 | 1,210.00 | 1,197.00 | 1,210.00 | 1,210.00 | 282,700 |
| Nov 8, 2024 | 1,200.00 | 1,205.00 | 1,190.00 | 1,201.00 | 1,201.00 | 273,500 |
| Nov 7, 2024 | 1,200.00 | 1,209.00 | 1,190.00 | 1,194.00 | 1,194.00 | 332,300 |
| Nov 6, 2024 | 1,218.00 | 1,224.00 | 1,189.00 | 1,189.00 | 1,189.00 | 444,000 |
| Nov 5, 2024 | 1,209.00 | 1,218.00 | 1,199.00 | 1,218.00 | 1,218.00 | 412,700 |
| Nov 1, 2024 | 1,193.00 | 1,207.00 | 1,192.00 | 1,198.00 | 1,198.00 | 378,300 |
| Oct 31, 2024 | 1,199.00 | 1,208.00 | 1,192.00 | 1,203.00 | 1,203.00 | 375,300 |
| Oct 30, 2024 | 1,200.00 | 1,208.00 | 1,193.00 | 1,195.00 | 1,195.00 | 491,300 |
| Oct 29, 2024 | 1,200.00 | 1,222.00 | 1,194.00 | 1,198.00 | 1,198.00 | 452,400 |
| Oct 28, 2024 | 1,189.00 | 1,212.00 | 1,188.00 | 1,196.00 | 1,196.00 | 397,400 |
| Oct 25, 2024 | 1,196.00 | 1,201.00 | 1,176.00 | 1,184.00 | 1,184.00 | 540,400 |
| Oct 24, 2024 | 1,195.00 | 1,217.00 | 1,194.00 | 1,195.00 | 1,195.00 | 441,400 |
| Oct 23, 2024 | 1,209.00 | 1,216.00 | 1,195.00 | 1,199.00 | 1,199.00 | 564,900 |
| Oct 22, 2024 | 1,230.00 | 1,232.00 | 1,194.00 | 1,204.00 | 1,204.00 | 745,000 |
| Oct 21, 2024 | 1,230.00 | 1,267.00 | 1,230.00 | 1,239.00 | 1,239.00 | 681,000 |
| Oct 18, 2024 | 1,205.00 | 1,243.00 | 1,205.00 | 1,228.00 | 1,228.00 | 858,800 |
| Oct 17, 2024 | 1,188.00 | 1,195.00 | 1,160.00 | 1,195.00 | 1,195.00 | 600,200 |
| Oct 16, 2024 | 1,193.00 | 1,196.00 | 1,168.00 | 1,180.00 | 1,180.00 | 773,100 |
| Oct 15, 2024 | 1,133.00 | 1,179.00 | 1,108.00 | 1,174.00 | 1,174.00 | 2,308,500 |
| Oct 11, 2024 | 1,102.00 | 1,133.00 | 1,072.00 | 1,133.00 | 1,133.00 | 2,943,500 |
| Oct 10, 2024 | 980.00 | 983.00 | 965.00 | 983.00 | 983.00 | 386,800 |
| Oct 9, 2024 | 977.00 | 990.00 | 972.00 | 973.00 | 973.00 | 345,200 |
| Oct 8, 2024 | 973.00 | 981.00 | 966.00 | 977.00 | 977.00 | 351,600 |
| Oct 7, 2024 | 995.00 | 999.00 | 980.00 | 984.00 | 984.00 | 331,800 |
| Oct 4, 2024 | 993.00 | 1,001.00 | 982.00 | 986.00 | 986.00 | 257,300 |
| Oct 3, 2024 | 996.00 | 1,006.00 | 988.00 | 988.00 | 988.00 | 248,900 |
| Oct 2, 2024 | 1,010.00 | 1,024.00 | 980.00 | 981.00 | 981.00 | 414,000 |
| Oct 1, 2024 | 1,015.00 | 1,028.00 | 1,015.00 | 1,016.00 | 1,016.00 | 317,000 |
| Sep 30, 2024 | 997.00 | 1,028.00 | 992.00 | 1,015.00 | 1,015.00 | 369,100 |
| Sep 27, 2024 | 1,038.00 | 1,042.00 | 1,020.00 | 1,026.00 | 1,026.00 | 409,100 |
| Sep 26, 2024 | 1,029.00 | 1,042.00 | 1,022.00 | 1,037.00 | 1,037.00 | 395,600 |
| Sep 25, 2024 | 1,016.00 | 1,034.00 | 1,011.00 | 1,024.00 | 1,024.00 | 353,700 |
| Sep 24, 2024 | 1,031.00 | 1,031.00 | 1,001.00 | 1,011.00 | 1,011.00 | 437,300 |
| Sep 20, 2024 | 1,039.00 | 1,047.00 | 1,026.00 | 1,035.00 | 1,035.00 | 445,900 |
| Sep 19, 2024 | 1,007.00 | 1,038.00 | 1,001.00 | 1,038.00 | 1,038.00 | 559,700 |
| Sep 18, 2024 | 1,004.00 | 1,016.00 | 999.00 | 1,008.00 | 1,008.00 | 414,600 |
| Sep 17, 2024 | 989.00 | 999.00 | 984.00 | 999.00 | 999.00 | 426,600 |
| Sep 13, 2024 | 990.00 | 995.00 | 977.00 | 981.00 | 981.00 | 336,500 |
| Sep 12, 2024 | 966.00 | 994.00 | 962.00 | 992.00 | 992.00 | 512,200 |
| Sep 11, 2024 | 962.00 | 970.00 | 938.00 | 945.00 | 945.00 | 542,800 |
| Sep 10, 2024 | 962.00 | 985.00 | 962.00 | 975.00 | 975.00 | 428,500 |
| Sep 9, 2024 | 950.00 | 965.00 | 949.00 | 965.00 | 965.00 | 319,900 |
| Sep 6, 2024 | 951.00 | 966.00 | 944.00 | 965.00 | 965.00 | 377,400 |
| Sep 5, 2024 | 931.00 | 967.00 | 931.00 | 953.00 | 953.00 | 463,600 |
| Sep 4, 2024 | 930.00 | 954.00 | 930.00 | 943.00 | 943.00 | 634,000 |
| Sep 3, 2024 | 941.00 | 949.00 | 938.00 | 949.00 | 949.00 | 219,000 |
| Sep 2, 2024 | 957.00 | 959.00 | 923.00 | 941.00 | 941.00 | 379,300 |
| Aug 30, 2024 | 935.00 | 958.00 | 930.00 | 956.00 | 956.00 | 644,400 |
| Aug 29, 2024 | 11.00 Dividend | |||||
| Aug 29, 2024 | 899.00 | 935.00 | 899.00 | 928.00 | 928.00 | 1,806,200 |
| Aug 28, 2024 | 939.00 | 939.00 | 919.00 | 925.00 | 914.00 | 2,112,700 |
| Aug 27, 2024 | 928.00 | 939.00 | 919.00 | 938.00 | 926.85 | 702,600 |
| Aug 26, 2024 | 926.00 | 935.00 | 918.00 | 932.00 | 920.92 | 539,700 |
| Aug 23, 2024 | 945.00 | 946.00 | 927.00 | 932.00 | 920.92 | 384,200 |
| Aug 22, 2024 | 937.00 | 954.00 | 933.00 | 941.00 | 929.81 | 446,800 |
| Aug 21, 2024 | 910.00 | 933.00 | 909.00 | 931.00 | 919.93 | 492,200 |
| Aug 20, 2024 | 910.00 | 923.00 | 904.00 | 916.00 | 905.11 | 469,100 |
| Aug 19, 2024 | 912.00 | 913.00 | 899.00 | 901.00 | 890.29 | 460,600 |
| Aug 16, 2024 | 918.00 | 918.00 | 898.00 | 908.00 | 897.20 | 677,300 |
| Aug 15, 2024 | 904.00 | 908.00 | 887.00 | 906.00 | 895.23 | 523,400 |
| Aug 14, 2024 | 890.00 | 902.00 | 874.00 | 897.00 | 886.33 | 771,500 |
| Aug 13, 2024 | 886.00 | 902.00 | 877.00 | 884.00 | 873.49 | 656,500 |
| Aug 9, 2024 | 887.00 | 894.00 | 867.00 | 883.00 | 872.50 | 665,500 |
| Aug 8, 2024 | 869.00 | 896.00 | 861.00 | 879.00 | 868.55 | 929,600 |
| Aug 7, 2024 | 857.00 | 890.00 | 842.00 | 870.00 | 859.65 | 918,800 |
| Aug 6, 2024 | 879.00 | 913.00 | 851.00 | 866.00 | 855.70 | 1,159,800 |
| Aug 5, 2024 | 890.00 | 907.00 | 842.00 | 849.00 | 838.90 | 1,701,100 |
| Aug 2, 2024 | 955.00 | 966.00 | 935.00 | 947.00 | 935.74 | 1,018,300 |
| Aug 1, 2024 | 1,001.00 | 1,007.00 | 967.00 | 978.00 | 966.37 | 562,100 |
| Jul 31, 2024 | 985.00 | 1,012.00 | 961.00 | 1,012.00 | 999.97 | 947,700 |
| Jul 30, 2024 | 990.00 | 995.00 | 978.00 | 984.00 | 972.30 | 948,700 |
| Jul 29, 2024 | 974.00 | 991.00 | 964.00 | 990.00 | 978.23 | 1,089,700 |
| Jul 26, 2024 | 950.00 | 970.00 | 947.00 | 966.00 | 954.51 | 1,003,300 |
| Jul 25, 2024 | 916.00 | 954.00 | 911.00 | 941.00 | 929.81 | 1,184,300 |
| Jul 24, 2024 | 925.00 | 932.00 | 915.00 | 928.00 | 916.96 | 642,000 |
| Jul 23, 2024 | 919.00 | 942.00 | 917.00 | 929.00 | 917.95 | 920,000 |
| Jul 22, 2024 | 876.00 | 915.00 | 871.00 | 911.00 | 900.17 | 883,500 |
| Jul 19, 2024 | 923.00 | 926.00 | 859.00 | 876.00 | 865.58 | 1,547,600 |
| Jul 18, 2024 | 916.00 | 925.00 | 907.00 | 916.00 | 905.11 | 708,200 |
| Jul 17, 2024 | 889.00 | 916.00 | 883.00 | 913.00 | 902.14 | 762,600 |
| Jul 16, 2024 | 862.00 | 886.00 | 860.00 | 884.00 | 873.49 | 711,200 |
| Jul 12, 2024 | 867.00 | 875.00 | 854.00 | 873.00 | 862.62 | 884,400 |
| Jul 11, 2024 | 820.00 | 892.00 | 806.00 | 886.00 | 875.46 | 2,318,500 |
| Jul 10, 2024 | 843.00 | 860.00 | 839.00 | 850.00 | 839.89 | 1,035,400 |
| Jul 9, 2024 | 853.00 | 860.00 | 842.00 | 842.00 | 831.99 | 664,800 |
| Jul 8, 2024 | 852.00 | 856.00 | 838.00 | 844.00 | 833.96 | 386,300 |
| Jul 5, 2024 | 859.00 | 859.00 | 841.00 | 843.00 | 832.98 | 380,100 |
| Jul 4, 2024 | 871.00 | 876.00 | 846.00 | 854.00 | 843.84 | 759,200 |
| Jul 3, 2024 | 874.00 | 878.00 | 869.00 | 874.00 | 863.61 | 368,500 |
| Jul 2, 2024 | 873.00 | 882.00 | 868.00 | 872.00 | 861.63 | 434,300 |
| Jul 1, 2024 | 871.00 | 876.00 | 866.00 | 868.00 | 857.68 | 375,000 |
| Jun 28, 2024 | 871.00 | 872.00 | 863.00 | 866.00 | 855.70 | 285,200 |
| Jun 27, 2024 | 867.00 | 875.00 | 864.00 | 865.00 | 854.71 | 319,300 |
| Jun 26, 2024 | 863.00 | 869.00 | 860.00 | 864.00 | 853.73 | 311,200 |
| Jun 25, 2024 | 865.00 | 868.00 | 857.00 | 863.00 | 852.74 | 292,900 |
| Jun 24, 2024 | 853.00 | 857.00 | 848.00 | 856.00 | 845.82 | 227,300 |
| Jun 21, 2024 | 846.00 | 859.00 | 844.00 | 844.00 | 833.96 | 280,700 |
| Jun 20, 2024 | 849.00 | 856.00 | 844.00 | 845.00 | 834.95 | 198,200 |
| Jun 19, 2024 | 839.00 | 853.00 | 835.00 | 845.00 | 834.95 | 280,500 |
| Jun 18, 2024 | 857.00 | 858.00 | 831.00 | 833.00 | 823.09 | 355,900 |
| Jun 17, 2024 | 870.00 | 870.00 | 839.00 | 851.00 | 840.88 | 368,600 |
| Jun 14, 2024 | 848.00 | 869.00 | 847.00 | 868.00 | 857.68 | 285,900 |
| Jun 13, 2024 | 869.00 | 869.00 | 850.00 | 851.00 | 840.88 | 181,100 |
| Jun 12, 2024 | 859.00 | 864.00 | 855.00 | 861.00 | 850.76 | 214,700 |
| Jun 11, 2024 | 854.00 | 861.00 | 852.00 | 852.00 | 841.87 | 174,900 |
| Jun 10, 2024 | 854.00 | 859.00 | 848.00 | 855.00 | 844.83 | 204,500 |
| Jun 7, 2024 | 836.00 | 850.00 | 836.00 | 846.00 | 835.94 | 151,200 |
| Jun 6, 2024 | 850.00 | 854.00 | 833.00 | 838.00 | 828.03 | 201,900 |
| Jun 5, 2024 | 851.00 | 859.00 | 845.00 | 851.00 | 840.88 | 154,100 |
| Jun 4, 2024 | 855.00 | 860.00 | 849.00 | 854.00 | 843.84 | 225,000 |
| Jun 3, 2024 | 846.00 | 856.00 | 845.00 | 853.00 | 842.86 | 369,800 |
| May 31, 2024 | 830.00 | 840.00 | 828.00 | 837.00 | 827.05 | 384,900 |
| May 30, 2024 | 815.00 | 830.00 | 810.00 | 827.00 | 817.17 | 359,800 |
| May 29, 2024 | 808.00 | 831.00 | 805.00 | 820.00 | 810.25 | 549,000 |
| May 28, 2024 | 825.00 | 828.00 | 809.00 | 813.00 | 803.33 | 493,700 |
| May 27, 2024 | 835.00 | 837.00 | 801.00 | 810.00 | 800.37 | 802,900 |
| May 24, 2024 | 835.00 | 844.00 | 833.00 | 836.00 | 826.06 | 347,100 |
| May 23, 2024 | 837.00 | 843.00 | 830.00 | 838.00 | 828.03 | 332,900 |
| May 22, 2024 | 835.00 | 847.00 | 829.00 | 839.00 | 829.02 | 375,800 |
| May 21, 2024 | 862.00 | 863.00 | 840.00 | 840.00 | 830.01 | 489,200 |
| May 20, 2024 | 867.00 | 874.00 | 860.00 | 864.00 | 853.73 | 310,500 |
| May 17, 2024 | 859.00 | 874.00 | 854.00 | 867.00 | 856.69 | 314,900 |
| May 16, 2024 | 866.00 | 870.00 | 859.00 | 861.00 | 850.76 | 417,000 |
| May 15, 2024 | 875.00 | 876.00 | 857.00 | 861.00 | 850.76 | 322,900 |
| May 14, 2024 | 869.00 | 880.00 | 862.00 | 875.00 | 864.59 | 270,100 |
| May 13, 2024 | 865.00 | 872.00 | 857.00 | 869.00 | 858.67 | 299,700 |
| May 10, 2024 | 888.00 | 888.00 | 859.00 | 867.00 | 856.69 | 471,900 |
| May 9, 2024 | 878.00 | 890.00 | 868.00 | 884.00 | 873.49 | 394,200 |
| May 8, 2024 | 867.00 | 881.00 | 860.00 | 872.00 | 861.63 | 354,100 |
| May 7, 2024 | 862.00 | 877.00 | 859.00 | 869.00 | 858.67 | 396,700 |
| May 2, 2024 | 848.00 | 864.00 | 842.00 | 862.00 | 851.75 | 430,700 |
| May 1, 2024 | 860.00 | 860.00 | 845.00 | 848.00 | 837.92 | 724,700 |
| Apr 30, 2024 | 896.00 | 896.00 | 866.00 | 867.00 | 856.69 | 614,700 |
| Apr 26, 2024 | 882.00 | 882.00 | 856.00 | 882.00 | 871.51 | 826,300 |
| Apr 25, 2024 | 921.00 | 922.00 | 896.00 | 896.00 | 885.34 | 577,600 |
| Apr 24, 2024 | 915.00 | 934.00 | 912.00 | 923.00 | 912.02 | 388,000 |
| Apr 23, 2024 | 935.00 | 935.00 | 911.00 | 911.00 | 900.17 | 406,300 |
| Apr 22, 2024 | 916.00 | 936.00 | 911.00 | 926.00 | 914.99 | 407,400 |
| Apr 19, 2024 | 930.00 | 934.00 | 900.00 | 905.00 | 894.24 | 673,000 |
| Apr 18, 2024 | 913.00 | 949.00 | 911.00 | 934.00 | 922.89 | 482,800 |
| Apr 17, 2024 | 922.00 | 927.00 | 906.00 | 911.00 | 900.17 | 620,800 |
| Apr 16, 2024 | 952.00 | 964.00 | 928.00 | 928.00 | 916.96 | 697,000 |
| Apr 15, 2024 | 976.00 | 992.00 | 960.00 | 962.00 | 950.56 | 749,100 |
| Apr 12, 2024 | 1,001.00 | 1,039.00 | 984.00 | 996.00 | 984.16 | 928,800 |
| Apr 11, 2024 | 1,010.00 | 1,048.00 | 993.00 | 998.00 | 986.13 | 3,172,200 |
| Apr 10, 2024 | 949.00 | 956.00 | 935.00 | 939.00 | 927.83 | 792,500 |
| Apr 9, 2024 | 932.00 | 937.00 | 927.00 | 934.00 | 922.89 | 347,600 |
| Apr 8, 2024 | 920.00 | 928.00 | 917.00 | 927.00 | 915.98 | 294,900 |
| Apr 5, 2024 | 910.00 | 929.00 | 907.00 | 922.00 | 911.04 | 313,300 |
| Apr 4, 2024 | 928.00 | 928.00 | 907.00 | 913.00 | 902.14 | 353,000 |
| Apr 3, 2024 | 920.00 | 924.00 | 912.00 | 918.00 | 907.08 | 300,500 |
| Apr 2, 2024 | 940.00 | 940.00 | 914.00 | 921.00 | 910.05 | 355,400 |
| Apr 1, 2024 | 950.00 | 951.00 | 935.00 | 936.00 | 924.87 | 230,800 |
| Mar 29, 2024 | 935.00 | 952.00 | 935.00 | 944.00 | 932.77 | 127,800 |
| Mar 28, 2024 | 946.00 | 949.00 | 932.00 | 935.00 | 923.88 | 215,800 |
| Mar 27, 2024 | 945.00 | 956.00 | 943.00 | 948.00 | 936.73 | 281,300 |
| Mar 26, 2024 | 945.00 | 949.00 | 925.00 | 940.00 | 928.82 | 334,700 |
| Mar 25, 2024 | 954.00 | 955.00 | 943.00 | 945.00 | 933.76 | 300,000 |
| Mar 22, 2024 | 943.00 | 954.00 | 942.00 | 951.00 | 939.69 | 208,000 |
| Mar 21, 2024 | 955.00 | 961.00 | 940.00 | 944.00 | 932.77 | 295,400 |
| Mar 19, 2024 | 952.00 | 953.00 | 936.00 | 948.00 | 936.73 | 246,400 |
| Mar 18, 2024 | 944.00 | 944.00 | 944.00 | 944.00 | 932.77 | 25,900 |
| Mar 15, 2024 | 935.00 | 936.00 | 923.00 | 925.00 | 914.00 | 312,100 |
| Mar 14, 2024 | 944.00 | 953.00 | 934.00 | 940.00 | 928.82 | 242,100 |
| Mar 13, 2024 | 953.00 | 955.00 | 940.00 | 946.00 | 934.75 | 360,900 |
| Mar 12, 2024 | 914.00 | 950.00 | 908.00 | 949.00 | 937.71 | 390,500 |
| Mar 11, 2024 | 915.00 | 918.00 | 903.00 | 914.00 | 903.13 | 381,500 |
| Mar 8, 2024 | 927.00 | 940.00 | 921.00 | 922.00 | 911.04 | 409,200 |
| Mar 7, 2024 | 930.00 | 946.00 | 929.00 | 938.00 | 926.85 | 429,800 |
| Mar 6, 2024 | 917.00 | 930.00 | 916.00 | 926.00 | 914.99 | 284,100 |
| Mar 5, 2024 | 904.00 | 919.00 | 892.00 | 915.00 | 904.12 | 393,300 |
| Mar 4, 2024 | 918.00 | 922.00 | 906.00 | 909.00 | 898.19 | 346,300 |
| Mar 1, 2024 | 938.00 | 948.00 | 920.00 | 921.00 | 910.05 | 434,500 |
| Feb 29, 2024 | 929.00 | 938.00 | 921.00 | 934.00 | 922.89 | 535,000 |
| Feb 28, 2024 | 7.00 Dividend | |||||
| Feb 28, 2024 | 908.00 | 926.00 | 908.00 | 920.00 | 909.06 | 389,800 |
| Feb 27, 2024 | 924.00 | 927.00 | 904.00 | 912.00 | 894.24 | 407,500 |
| Feb 26, 2024 | 911.00 | 929.00 | 910.00 | 914.00 | 896.20 | 439,900 |
| Feb 22, 2024 | 917.00 | 929.00 | 908.00 | 914.00 | 896.20 | 316,300 |
| Feb 21, 2024 | 912.00 | 920.00 | 898.00 | 914.00 | 896.20 | 441,400 |