Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
640.00
+20.00
+(3.23%)
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 | 620.00 | 642.00 | 620.00 | 640.00 | 640.00 | 72,300 |
| Feb 20, 2025 | 630.00 | 634.00 | 615.00 | 620.00 | 620.00 | 26,000 |
| Feb 19, 2025 | 633.00 | 638.00 | 626.00 | 630.00 | 630.00 | 36,800 |
| Feb 18, 2025 | 613.00 | 643.00 | 611.00 | 640.00 | 640.00 | 138,700 |
| Feb 17, 2025 | 633.00 | 633.00 | 594.00 | 613.00 | 613.00 | 146,800 |
| Feb 14, 2025 | 641.00 | 641.00 | 621.00 | 627.00 | 627.00 | 68,800 |
| Feb 13, 2025 | 636.00 | 641.00 | 636.00 | 640.00 | 640.00 | 23,000 |
| Feb 12, 2025 | 640.00 | 642.00 | 635.00 | 640.00 | 640.00 | 57,400 |
| Feb 10, 2025 | 630.00 | 650.00 | 629.00 | 644.00 | 644.00 | 66,300 |
| Feb 7, 2025 | 637.00 | 640.00 | 632.00 | 635.00 | 635.00 | 30,400 |
| Feb 6, 2025 | 641.00 | 644.00 | 623.00 | 644.00 | 644.00 | 60,600 |
| Feb 5, 2025 | 635.00 | 642.00 | 635.00 | 641.00 | 641.00 | 14,700 |
| Feb 4, 2025 | 633.00 | 638.00 | 632.00 | 633.00 | 633.00 | 7,300 |
| Feb 3, 2025 | 640.00 | 640.00 | 621.00 | 629.00 | 629.00 | 70,900 |
| Jan 31, 2025 | 651.00 | 652.00 | 638.00 | 638.00 | 638.00 | 45,500 |
| Jan 30, 2025 | 659.00 | 662.00 | 655.00 | 655.00 | 655.00 | 22,400 |
| Jan 29, 2025 | 659.00 | 659.00 | 648.00 | 659.00 | 659.00 | 28,900 |
| Jan 28, 2025 | 649.00 | 660.00 | 649.00 | 657.00 | 657.00 | 16,300 |
| Jan 27, 2025 | 643.00 | 656.00 | 642.00 | 654.00 | 654.00 | 35,300 |
| Jan 24, 2025 | 646.00 | 650.00 | 642.00 | 642.00 | 642.00 | 27,200 |
| Jan 23, 2025 | 642.00 | 649.00 | 637.00 | 644.00 | 644.00 | 35,900 |
| Jan 22, 2025 | 650.00 | 655.00 | 641.00 | 642.00 | 642.00 | 43,700 |
| Jan 21, 2025 | 641.00 | 653.00 | 636.00 | 653.00 | 653.00 | 53,400 |
| Jan 20, 2025 | 652.00 | 654.00 | 638.00 | 641.00 | 641.00 | 52,700 |
| Jan 17, 2025 | 653.00 | 661.00 | 647.00 | 647.00 | 647.00 | 121,800 |
| Jan 16, 2025 | 656.00 | 659.00 | 651.00 | 659.00 | 659.00 | 32,500 |
| Jan 15, 2025 | 679.00 | 684.00 | 654.00 | 657.00 | 657.00 | 148,300 |
| Jan 14, 2025 | 669.00 | 685.00 | 661.00 | 672.00 | 672.00 | 190,200 |
| Jan 10, 2025 | 629.00 | 678.00 | 628.00 | 673.00 | 673.00 | 268,200 |
| Jan 9, 2025 | 633.00 | 637.00 | 625.00 | 628.00 | 628.00 | 69,100 |
| Jan 8, 2025 | 633.00 | 642.00 | 630.00 | 630.00 | 630.00 | 73,700 |
| Jan 7, 2025 | 638.00 | 648.00 | 633.00 | 633.00 | 633.00 | 143,900 |
| Jan 6, 2025 | 621.00 | 642.00 | 618.00 | 636.00 | 636.00 | 108,100 |
| Dec 30, 2024 | 626.00 | 626.00 | 613.00 | 621.00 | 621.00 | 55,800 |
| Dec 27, 2024 | 6.33 Dividend | |||||
| Dec 27, 2024 | 594.00 | 628.00 | 594.00 | 623.00 | 623.00 | 98,500 |
| Dec 26, 2024 | 595.00 | 599.00 | 590.00 | 599.00 | 592.67 | 126,200 |
| Dec 25, 2024 | 606.00 | 609.00 | 590.00 | 593.00 | 586.73 | 80,200 |
| Dec 24, 2024 | 612.00 | 625.00 | 605.00 | 605.00 | 598.61 | 114,300 |
| Dec 23, 2024 | 595.00 | 610.00 | 593.00 | 610.00 | 603.55 | 131,900 |
| Dec 20, 2024 | 595.00 | 596.00 | 585.00 | 585.00 | 578.82 | 72,600 |
| Dec 19, 2024 | 592.00 | 606.00 | 592.00 | 596.00 | 589.70 | 84,200 |
| Dec 18, 2024 | 594.00 | 609.00 | 592.00 | 594.00 | 587.72 | 111,600 |
| Dec 17, 2024 | 594.00 | 595.00 | 583.00 | 589.00 | 582.78 | 55,600 |
| Dec 16, 2024 | 577.00 | 603.00 | 577.00 | 592.00 | 585.74 | 148,400 |
| Dec 13, 2024 | 570.00 | 576.00 | 564.00 | 573.00 | 566.94 | 67,000 |
| Dec 12, 2024 | 574.00 | 576.00 | 569.00 | 573.00 | 566.94 | 46,000 |
| Dec 11, 2024 | 568.00 | 575.00 | 566.00 | 575.00 | 568.92 | 28,900 |
| Dec 10, 2024 | 568.00 | 575.00 | 565.00 | 567.00 | 561.01 | 67,700 |
| Dec 9, 2024 | 569.00 | 575.00 | 563.00 | 568.00 | 562.00 | 40,900 |
| Dec 6, 2024 | 575.00 | 576.00 | 567.00 | 570.00 | 563.98 | 84,600 |
| Dec 5, 2024 | 585.00 | 585.00 | 575.00 | 576.00 | 569.91 | 65,700 |
| Dec 4, 2024 | 578.00 | 584.00 | 572.00 | 578.00 | 571.89 | 47,000 |
| Dec 3, 2024 | 577.00 | 584.00 | 573.00 | 579.00 | 572.88 | 73,700 |
| Dec 2, 2024 | 577.00 | 583.00 | 576.00 | 576.00 | 569.91 | 21,400 |
| Nov 29, 2024 | 573.00 | 584.00 | 567.00 | 582.00 | 575.85 | 40,800 |
| Nov 28, 2024 | 563.00 | 575.00 | 563.00 | 570.00 | 563.98 | 18,400 |
| Nov 27, 2024 | 570.00 | 575.00 | 550.00 | 567.00 | 561.01 | 111,600 |
| Nov 26, 2024 | 583.00 | 583.00 | 561.00 | 569.00 | 562.99 | 91,900 |
| Nov 25, 2024 | 589.00 | 592.00 | 580.00 | 580.00 | 573.87 | 60,900 |
| Nov 22, 2024 | 574.00 | 595.00 | 572.00 | 594.00 | 587.72 | 76,300 |
| Nov 21, 2024 | 569.00 | 576.00 | 563.00 | 572.00 | 565.96 | 119,700 |
| Nov 20, 2024 | 565.00 | 570.00 | 561.00 | 570.00 | 563.98 | 94,200 |
| Nov 19, 2024 | 554.00 | 566.00 | 554.00 | 558.00 | 552.10 | 157,900 |
| Nov 18, 2024 | 565.00 | 580.00 | 561.00 | 564.00 | 558.04 | 70,300 |
| Nov 15, 2024 | 593.00 | 593.00 | 520.00 | 560.00 | 554.08 | 506,300 |
| Nov 14, 2024 | 620.00 | 625.00 | 603.00 | 603.00 | 596.63 | 63,000 |
| Nov 13, 2024 | 612.00 | 626.00 | 610.00 | 618.00 | 611.47 | 62,800 |
| Nov 12, 2024 | 618.00 | 618.00 | 605.00 | 618.00 | 611.47 | 49,400 |
| Nov 11, 2024 | 604.00 | 618.00 | 603.00 | 618.00 | 611.47 | 115,900 |
| Nov 8, 2024 | 619.00 | 623.00 | 600.00 | 604.00 | 597.62 | 110,600 |
| Nov 7, 2024 | 610.00 | 619.00 | 606.00 | 616.00 | 609.49 | 60,400 |
| Nov 6, 2024 | 615.00 | 619.00 | 609.00 | 609.00 | 602.56 | 31,700 |
| Nov 5, 2024 | 608.00 | 622.00 | 608.00 | 622.00 | 615.43 | 28,700 |
| Nov 1, 2024 | 606.00 | 610.00 | 601.00 | 605.00 | 598.61 | 88,700 |
| Oct 31, 2024 | 618.00 | 618.00 | 602.00 | 608.00 | 601.57 | 69,500 |
| Oct 30, 2024 | 608.00 | 620.00 | 608.00 | 618.00 | 611.47 | 250,100 |
| Oct 29, 2024 | 606.00 | 619.00 | 603.00 | 608.00 | 601.57 | 64,300 |
| Oct 28, 2024 | 596.00 | 607.00 | 592.00 | 606.00 | 599.60 | 100,600 |
| Oct 25, 2024 | 598.00 | 600.00 | 594.00 | 595.00 | 588.71 | 54,400 |
| Oct 24, 2024 | 600.00 | 604.00 | 596.00 | 600.00 | 593.66 | 55,600 |
| Oct 23, 2024 | 603.00 | 608.00 | 599.00 | 607.00 | 600.59 | 63,400 |
| Oct 22, 2024 | 612.00 | 612.00 | 595.00 | 605.00 | 598.61 | 255,400 |
| Oct 21, 2024 | 617.00 | 624.00 | 606.00 | 611.00 | 604.54 | 157,300 |
| Oct 18, 2024 | 630.00 | 631.00 | 615.00 | 620.00 | 613.45 | 151,700 |
| Oct 17, 2024 | 643.00 | 646.00 | 632.00 | 632.00 | 625.32 | 122,000 |
| Oct 16, 2024 | 645.00 | 650.00 | 640.00 | 640.00 | 633.24 | 71,100 |
| Oct 15, 2024 | 648.00 | 650.00 | 642.00 | 646.00 | 639.17 | 90,800 |
| Oct 11, 2024 | 657.00 | 660.00 | 647.00 | 648.00 | 641.15 | 112,500 |
| Oct 10, 2024 | 667.00 | 667.00 | 651.00 | 657.00 | 650.06 | 131,700 |
| Oct 9, 2024 | 666.00 | 668.00 | 657.00 | 668.00 | 660.94 | 47,300 |
| Oct 8, 2024 | 660.00 | 671.00 | 659.00 | 664.00 | 656.98 | 46,500 |
| Oct 7, 2024 | 665.00 | 675.00 | 661.00 | 670.00 | 662.92 | 72,100 |
| Oct 4, 2024 | 662.00 | 670.00 | 655.00 | 655.00 | 648.08 | 72,300 |
| Oct 3, 2024 | 679.00 | 680.00 | 651.00 | 662.00 | 655.00 | 185,200 |
| Oct 2, 2024 | 689.00 | 692.00 | 670.00 | 671.00 | 663.91 | 69,700 |
| Oct 1, 2024 | 720.00 | 720.00 | 687.00 | 690.00 | 682.71 | 104,200 |
| Sep 30, 2024 | 670.00 | 698.00 | 668.00 | 697.00 | 689.63 | 186,800 |
| Sep 27, 2024 | 6.67 Dividend | |||||
| Sep 27, 2024 | 680.00 | 689.00 | 673.00 | 688.00 | 680.73 | 106,700 |
| Sep 26, 2024 | 655.00 | 697.00 | 655.00 | 680.00 | 666.21 | 301,000 |
| Sep 25, 2024 | 663.00 | 679.00 | 627.00 | 651.00 | 637.80 | 971,900 |
| Sep 24, 2024 | 724.00 | 727.00 | 706.00 | 723.00 | 708.34 | 123,900 |
| Sep 20, 2024 | 720.00 | 738.00 | 710.00 | 719.00 | 704.42 | 413,100 |
| Sep 19, 2024 | 722.00 | 722.00 | 701.00 | 709.00 | 694.63 | 152,700 |
| Sep 18, 2024 | 729.00 | 742.00 | 705.00 | 722.00 | 707.36 | 223,100 |
| Sep 17, 2024 | 665.00 | 731.00 | 665.00 | 731.00 | 716.18 | 514,200 |
| Sep 13, 2024 | 659.00 | 668.00 | 658.00 | 663.00 | 649.56 | 74,800 |
| Sep 12, 2024 | 657.00 | 662.00 | 651.00 | 659.00 | 645.64 | 94,500 |
| Sep 11, 2024 | 660.00 | 661.00 | 647.00 | 651.00 | 637.80 | 242,000 |
| Sep 10, 2024 | 666.00 | 669.00 | 655.00 | 660.00 | 646.62 | 100,300 |
| Sep 9, 2024 | 653.00 | 670.00 | 652.00 | 666.00 | 652.50 | 123,200 |
| Sep 6, 2024 | 664.00 | 681.00 | 660.00 | 660.00 | 646.62 | 151,100 |
| Sep 5, 2024 | 653.00 | 672.00 | 653.00 | 661.00 | 647.60 | 228,100 |
| Sep 4, 2024 | 650.00 | 660.00 | 643.00 | 658.00 | 644.66 | 229,900 |
| Sep 3, 2024 | 654.00 | 658.00 | 651.00 | 653.00 | 639.76 | 56,600 |
| Sep 2, 2024 | 656.00 | 656.00 | 650.00 | 654.00 | 640.74 | 104,900 |
| Aug 30, 2024 | 662.00 | 666.00 | 655.00 | 660.00 | 646.62 | 120,000 |
| Aug 29, 2024 | 659.00 | 666.00 | 653.00 | 665.00 | 651.52 | 140,300 |
| Aug 28, 2024 | 670.00 | 670.00 | 656.00 | 669.00 | 655.44 | 174,000 |
| Aug 27, 2024 | 654.00 | 664.00 | 651.00 | 660.00 | 646.62 | 99,800 |
| Aug 26, 2024 | 673.00 | 679.00 | 650.00 | 655.00 | 641.72 | 259,300 |
| Aug 23, 2024 | 662.00 | 677.00 | 656.00 | 671.00 | 657.40 | 712,800 |
| Aug 22, 2024 | 641.00 | 644.00 | 637.00 | 642.00 | 628.98 | 88,800 |
| Aug 21, 2024 | 640.00 | 643.00 | 636.00 | 640.00 | 627.03 | 131,200 |
| Aug 20, 2024 | 638.00 | 647.00 | 637.00 | 642.00 | 628.98 | 169,700 |
| Aug 19, 2024 | 642.00 | 646.00 | 638.00 | 642.00 | 628.98 | 165,000 |
| Aug 16, 2024 | 646.00 | 647.00 | 636.00 | 647.00 | 633.88 | 148,800 |
| Aug 15, 2024 | 640.00 | 648.00 | 635.00 | 647.00 | 633.88 | 351,800 |
| Aug 14, 2024 | 639.00 | 639.00 | 611.00 | 631.00 | 618.21 | 308,000 |
| Aug 13, 2024 | 628.00 | 645.00 | 628.00 | 639.00 | 626.05 | 326,000 |
| Aug 9, 2024 | 625.00 | 630.00 | 615.00 | 625.00 | 612.33 | 166,500 |
| Aug 8, 2024 | 613.00 | 634.00 | 612.00 | 621.00 | 608.41 | 144,400 |
| Aug 7, 2024 | 599.00 | 623.00 | 594.00 | 620.00 | 607.43 | 134,000 |
| Aug 6, 2024 | 604.00 | 610.00 | 595.00 | 609.00 | 596.65 | 230,500 |
| Aug 5, 2024 | 610.00 | 615.00 | 558.00 | 574.00 | 562.36 | 682,600 |
| Aug 2, 2024 | 627.00 | 630.00 | 616.00 | 617.00 | 604.49 | 217,200 |
| Aug 1, 2024 | 639.00 | 639.00 | 627.00 | 633.00 | 620.17 | 108,800 |
| Jul 31, 2024 | 637.00 | 645.00 | 632.00 | 639.00 | 626.05 | 113,500 |
| Jul 30, 2024 | 635.00 | 641.00 | 628.00 | 638.00 | 625.07 | 138,400 |
| Jul 29, 2024 | 635.00 | 639.00 | 626.00 | 637.00 | 624.09 | 433,900 |
| Jul 26, 2024 | 645.00 | 650.00 | 608.00 | 637.00 | 624.09 | 923,100 |
| Jul 25, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 651.52 | 750,600 |
| Jul 24, 2024 | 592.00 | 594.00 | 565.00 | 565.00 | 553.55 | 96,000 |
| Jul 23, 2024 | 573.00 | 592.00 | 572.00 | 585.00 | 573.14 | 101,700 |
| Jul 22, 2024 | 574.00 | 578.00 | 565.00 | 566.00 | 554.53 | 50,000 |
| Jul 19, 2024 | 576.00 | 580.00 | 563.00 | 567.00 | 555.51 | 168,300 |
| Jul 18, 2024 | 565.00 | 570.00 | 564.00 | 567.00 | 555.51 | 28,000 |
| Jul 17, 2024 | 570.00 | 575.00 | 560.00 | 560.00 | 548.65 | 44,400 |
| Jul 16, 2024 | 585.00 | 586.00 | 566.00 | 571.00 | 559.42 | 103,600 |
| Jul 12, 2024 | 552.00 | 581.00 | 552.00 | 579.00 | 567.26 | 125,900 |
| Jul 11, 2024 | 554.00 | 564.00 | 552.00 | 552.00 | 540.81 | 30,200 |
| Jul 10, 2024 | 565.00 | 566.00 | 544.00 | 551.00 | 539.83 | 72,100 |
| Jul 9, 2024 | 556.00 | 567.00 | 554.00 | 565.00 | 553.55 | 46,600 |
| Jul 8, 2024 | 552.00 | 565.00 | 550.00 | 550.00 | 538.85 | 57,500 |
| Jul 5, 2024 | 555.00 | 563.00 | 547.00 | 552.00 | 540.81 | 57,100 |
| Jul 4, 2024 | 543.00 | 557.00 | 536.00 | 555.00 | 543.75 | 99,200 |
| Jul 3, 2024 | 520.00 | 543.00 | 520.00 | 537.00 | 526.11 | 73,100 |
| Jul 2, 2024 | 515.00 | 528.00 | 515.00 | 520.00 | 509.46 | 75,800 |
| Jul 1, 2024 | 500.00 | 517.00 | 500.00 | 510.00 | 499.66 | 92,500 |
| Jun 28, 2024 | 528.00 | 530.00 | 498.00 | 500.00 | 489.86 | 204,100 |
| Jun 27, 2024 | 6.33 Dividend | |||||
| Jun 27, 2024 | 525.00 | 542.00 | 514.00 | 529.00 | 518.28 | 94,800 |
| Jun 27, 2024 | 3:1 Stock Splits | |||||
| Jun 26, 2024 | 525.00 | 542.33 | 524.33 | 540.33 | 523.17 | 93,900 |
| Jun 25, 2024 | 527.00 | 532.00 | 520.67 | 524.33 | 507.68 | 174,600 |
| Jun 24, 2024 | 531.67 | 541.00 | 526.67 | 527.67 | 510.91 | 92,700 |
| Jun 21, 2024 | 533.00 | 540.00 | 528.00 | 531.67 | 514.78 | 65,100 |
| Jun 20, 2024 | 532.33 | 543.00 | 526.33 | 538.33 | 521.24 | 74,700 |
| Jun 19, 2024 | 529.67 | 535.67 | 510.00 | 531.33 | 514.46 | 110,400 |
| Jun 18, 2024 | 544.00 | 546.67 | 533.33 | 533.33 | 516.40 | 61,500 |
| Jun 17, 2024 | 542.00 | 551.33 | 536.33 | 546.00 | 528.66 | 76,800 |
| Jun 14, 2024 | 554.33 | 559.67 | 542.67 | 544.33 | 527.05 | 60,300 |
| Jun 13, 2024 | 558.33 | 561.67 | 550.00 | 551.67 | 534.15 | 175,200 |
| Jun 12, 2024 | 543.33 | 553.00 | 541.00 | 550.00 | 532.53 | 72,000 |
| Jun 11, 2024 | 531.67 | 567.67 | 531.00 | 549.67 | 532.21 | 356,700 |
| Jun 10, 2024 | 517.67 | 543.00 | 515.33 | 536.67 | 519.62 | 165,000 |
| Jun 7, 2024 | 508.33 | 519.00 | 507.00 | 515.00 | 498.65 | 81,300 |
| Jun 6, 2024 | 512.00 | 515.00 | 508.33 | 508.33 | 492.19 | 39,000 |
| Jun 5, 2024 | 518.00 | 519.33 | 511.33 | 512.00 | 495.74 | 77,700 |
| Jun 4, 2024 | 520.33 | 524.67 | 507.33 | 512.00 | 495.74 | 137,700 |
| Jun 3, 2024 | 510.33 | 529.67 | 508.33 | 526.67 | 509.94 | 552,900 |
| May 31, 2024 | 470.33 | 495.00 | 470.33 | 486.67 | 471.21 | 213,900 |
| May 30, 2024 | 463.33 | 474.67 | 461.67 | 470.33 | 455.40 | 67,200 |
| May 29, 2024 | 471.33 | 475.33 | 468.00 | 470.67 | 455.72 | 50,100 |
| May 28, 2024 | 475.67 | 475.67 | 466.00 | 470.67 | 455.72 | 108,900 |
| May 27, 2024 | 483.33 | 483.33 | 474.00 | 475.67 | 460.56 | 62,700 |
| May 24, 2024 | 468.33 | 490.67 | 465.33 | 484.00 | 468.63 | 107,700 |
| May 23, 2024 | 490.33 | 490.33 | 455.00 | 468.67 | 453.78 | 393,300 |
| May 22, 2024 | 496.67 | 502.67 | 485.67 | 485.67 | 470.24 | 355,200 |
| May 21, 2024 | 531.33 | 534.33 | 490.33 | 493.33 | 477.67 | 839,100 |
| May 20, 2024 | 481.33 | 481.33 | 481.33 | 481.33 | 466.05 | 11,400 |
| May 17, 2024 | 380.00 | 386.67 | 376.33 | 381.33 | 369.22 | 67,500 |
| May 16, 2024 | 389.00 | 389.00 | 376.00 | 381.67 | 369.55 | 90,000 |
| May 15, 2024 | 397.33 | 397.33 | 378.33 | 385.67 | 373.42 | 72,300 |
| May 14, 2024 | 398.67 | 405.00 | 397.33 | 397.33 | 384.72 | 24,300 |
| May 13, 2024 | 403.00 | 410.00 | 397.67 | 400.33 | 387.62 | 55,500 |
| May 10, 2024 | 400.00 | 406.00 | 395.33 | 401.67 | 388.91 | 45,900 |
| May 9, 2024 | 402.33 | 409.67 | 400.33 | 402.00 | 389.23 | 33,300 |
| May 8, 2024 | 406.00 | 407.00 | 403.67 | 405.67 | 392.78 | 26,100 |
| May 7, 2024 | 412.67 | 419.00 | 405.33 | 407.67 | 394.72 | 44,400 |
| May 2, 2024 | 415.00 | 415.00 | 410.33 | 412.33 | 399.24 | 12,000 |
| May 1, 2024 | 416.00 | 417.67 | 407.00 | 417.67 | 404.40 | 15,000 |
| Apr 30, 2024 | 430.00 | 430.00 | 412.67 | 413.33 | 400.21 | 41,400 |
| Apr 26, 2024 | 412.00 | 417.33 | 409.00 | 414.00 | 400.85 | 43,500 |
| Apr 25, 2024 | 418.33 | 424.00 | 412.00 | 412.33 | 399.24 | 42,000 |
| Apr 24, 2024 | 417.33 | 422.00 | 417.33 | 419.00 | 405.69 | 18,300 |
| Apr 23, 2024 | 426.33 | 426.33 | 412.00 | 417.33 | 404.08 | 59,100 |
| Apr 22, 2024 | 420.33 | 440.00 | 420.33 | 426.67 | 413.12 | 177,900 |
| Apr 19, 2024 | 424.67 | 424.67 | 407.67 | 413.67 | 400.53 | 66,900 |
| Apr 18, 2024 | 427.00 | 434.33 | 426.67 | 426.67 | 413.12 | 21,600 |
| Apr 17, 2024 | 433.67 | 434.00 | 418.33 | 426.67 | 413.12 | 51,900 |
| Apr 16, 2024 | 436.67 | 440.00 | 429.00 | 431.67 | 417.96 | 30,300 |
| Apr 15, 2024 | 443.00 | 445.00 | 437.67 | 440.33 | 426.35 | 11,700 |
| Apr 12, 2024 | 453.33 | 456.00 | 445.00 | 445.00 | 430.87 | 14,100 |
| Apr 11, 2024 | 449.67 | 455.00 | 448.67 | 453.33 | 438.94 | 60,000 |
| Apr 10, 2024 | 439.33 | 452.00 | 438.33 | 447.67 | 433.45 | 27,900 |
| Apr 9, 2024 | 439.33 | 455.00 | 439.33 | 449.33 | 435.06 | 25,500 |
| Apr 8, 2024 | 431.33 | 449.33 | 426.67 | 439.33 | 425.38 | 64,500 |
| Apr 5, 2024 | 432.33 | 439.67 | 429.33 | 431.33 | 417.64 | 50,100 |
| Apr 4, 2024 | 440.33 | 442.33 | 437.33 | 438.33 | 424.41 | 27,300 |
| Apr 3, 2024 | 441.00 | 445.00 | 436.67 | 439.67 | 425.70 | 80,400 |
| Apr 2, 2024 | 450.00 | 450.00 | 441.33 | 444.33 | 430.22 | 40,800 |
| Apr 1, 2024 | 468.00 | 468.00 | 447.00 | 451.67 | 437.32 | 77,100 |
| Mar 29, 2024 | 465.00 | 465.67 | 456.33 | 464.33 | 449.59 | 31,200 |
| Mar 28, 2024 | 26.00 Dividend | |||||
| Mar 28, 2024 | 479.00 | 479.00 | 461.33 | 463.33 | 448.62 | 74,100 |
| Mar 27, 2024 | 481.67 | 486.33 | 479.33 | 479.33 | 438.94 | 27,000 |
| Mar 26, 2024 | 474.00 | 482.00 | 474.00 | 481.67 | 441.07 | 33,600 |
| Mar 25, 2024 | 476.67 | 478.33 | 469.67 | 476.67 | 436.50 | 43,200 |
| Mar 22, 2024 | 487.33 | 487.33 | 474.33 | 476.00 | 435.88 | 37,200 |
| Mar 21, 2024 | 479.67 | 488.33 | 477.00 | 487.67 | 446.57 | 51,000 |
| Mar 19, 2024 | 478.67 | 481.00 | 475.00 | 479.00 | 438.63 | 48,300 |
| Mar 18, 2024 | 480.67 | 483.33 | 474.00 | 477.33 | 437.11 | 44,700 |
| Mar 15, 2024 | 474.33 | 481.33 | 466.67 | 475.33 | 435.27 | 47,700 |
| Mar 14, 2024 | 483.00 | 483.00 | 474.67 | 477.33 | 437.11 | 38,400 |
| Mar 13, 2024 | 483.67 | 484.33 | 482.33 | 483.67 | 442.91 | 25,200 |
| Mar 12, 2024 | 482.33 | 485.00 | 477.67 | 482.33 | 441.68 | 47,400 |
| Mar 11, 2024 | 478.67 | 482.00 | 475.00 | 481.67 | 441.07 | 74,100 |
| Mar 8, 2024 | 476.00 | 480.00 | 475.33 | 478.67 | 438.33 | 78,900 |
| Mar 7, 2024 | 466.67 | 476.67 | 466.67 | 475.67 | 435.58 | 71,400 |
| Mar 6, 2024 | 472.67 | 478.00 | 459.00 | 464.00 | 424.90 | 129,600 |
| Mar 5, 2024 | 471.67 | 475.67 | 470.67 | 472.33 | 432.53 | 40,500 |
| Mar 4, 2024 | 483.33 | 485.00 | 473.33 | 475.00 | 434.97 | 59,400 |
| Mar 1, 2024 | 480.00 | 488.33 | 480.00 | 485.33 | 444.43 | 85,500 |
| Feb 29, 2024 | 478.00 | 485.33 | 474.67 | 482.67 | 441.99 | 131,100 |
| Feb 28, 2024 | 479.33 | 485.67 | 474.33 | 477.00 | 436.80 | 138,000 |
| Feb 27, 2024 | 468.67 | 484.67 | 465.00 | 484.67 | 443.82 | 170,400 |
| Feb 26, 2024 | 467.00 | 468.33 | 462.00 | 466.33 | 427.03 | 77,100 |
| Feb 22, 2024 | 463.00 | 467.33 | 459.00 | 466.67 | 427.34 | 71,100 |
| Feb 21, 2024 | 465.00 | 466.67 | 459.00 | 463.00 | 423.98 | 53,700 |