1,410.00
-17.00
(-1.19%)
At close: January 10 at 3:45:00 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 10, 2025 | 1,422.50 | 1,428.00 | 1,403.00 | 1,410.00 | 1,410.00 | 2,566,500 |
| Jan 9, 2025 | 1,410.00 | 1,431.50 | 1,391.50 | 1,427.00 | 1,427.00 | 2,958,100 |
| Jan 8, 2025 | 1,410.00 | 1,424.50 | 1,388.00 | 1,420.50 | 1,420.50 | 2,863,300 |
| Jan 7, 2025 | 1,393.50 | 1,415.50 | 1,374.50 | 1,415.50 | 1,415.50 | 2,769,800 |
| Jan 6, 2025 | 1,398.00 | 1,425.00 | 1,369.50 | 1,372.50 | 1,372.50 | 3,320,100 |
| Dec 30, 2024 | 1,407.50 | 1,415.00 | 1,390.00 | 1,397.00 | 1,397.00 | 2,101,800 |
| Dec 27, 2024 | 1,377.00 | 1,416.00 | 1,375.50 | 1,402.00 | 1,402.00 | 3,348,800 |
| Dec 26, 2024 | 1,357.50 | 1,372.50 | 1,346.50 | 1,359.50 | 1,359.50 | 2,435,700 |
| Dec 25, 2024 | 1,390.00 | 1,406.00 | 1,353.50 | 1,366.50 | 1,366.50 | 2,838,400 |
| Dec 24, 2024 | 1,387.00 | 1,393.00 | 1,363.00 | 1,375.50 | 1,375.50 | 1,888,400 |
| Dec 23, 2024 | 1,375.50 | 1,396.50 | 1,368.00 | 1,375.50 | 1,375.50 | 2,490,600 |
| Dec 20, 2024 | 1,360.00 | 1,403.50 | 1,357.50 | 1,365.50 | 1,365.50 | 3,620,900 |
| Dec 19, 2024 | 1,350.00 | 1,371.50 | 1,339.00 | 1,351.00 | 1,351.00 | 4,326,000 |
| Dec 18, 2024 | 1,411.00 | 1,416.00 | 1,386.50 | 1,391.00 | 1,391.00 | 2,308,300 |
| Dec 17, 2024 | 1,405.00 | 1,417.50 | 1,380.50 | 1,405.00 | 1,405.00 | 2,782,900 |
| Dec 16, 2024 | 1,415.00 | 1,426.00 | 1,386.50 | 1,403.50 | 1,403.50 | 2,635,900 |
| Dec 13, 2024 | 1,417.00 | 1,446.50 | 1,416.50 | 1,425.00 | 1,425.00 | 2,857,000 |
| Dec 12, 2024 | 1,437.00 | 1,454.00 | 1,433.50 | 1,445.00 | 1,445.00 | 2,511,100 |
| Dec 11, 2024 | 1,446.50 | 1,447.50 | 1,415.00 | 1,422.50 | 1,422.50 | 2,479,500 |
| Dec 10, 2024 | 1,481.00 | 1,489.00 | 1,444.00 | 1,450.00 | 1,450.00 | 2,084,300 |
| Dec 9, 2024 | 1,460.50 | 1,466.50 | 1,438.50 | 1,459.50 | 1,459.50 | 2,272,700 |
| Dec 6, 2024 | 1,460.00 | 1,482.50 | 1,434.50 | 1,455.00 | 1,455.00 | 2,853,600 |
| Dec 5, 2024 | 1,492.00 | 1,499.00 | 1,464.00 | 1,470.00 | 1,470.00 | 2,860,700 |
| Dec 4, 2024 | 1,474.50 | 1,499.00 | 1,447.00 | 1,498.50 | 1,498.50 | 3,055,600 |
| Dec 3, 2024 | 1,499.50 | 1,516.50 | 1,480.00 | 1,495.00 | 1,495.00 | 3,555,300 |
| Dec 2, 2024 | 1,461.00 | 1,498.00 | 1,445.50 | 1,491.00 | 1,491.00 | 4,114,500 |
| Nov 29, 2024 | 1,449.00 | 1,463.50 | 1,417.00 | 1,450.00 | 1,450.00 | 4,075,300 |
| Nov 28, 2024 | 1,474.00 | 1,485.00 | 1,452.50 | 1,471.00 | 1,471.00 | 2,617,400 |
| Nov 27, 2024 | 1,450.00 | 1,484.00 | 1,435.00 | 1,466.50 | 1,466.50 | 4,118,900 |
| Nov 26, 2024 | 1,426.00 | 1,465.50 | 1,402.00 | 1,465.50 | 1,465.50 | 5,763,800 |
| Nov 25, 2024 | 1,446.50 | 1,448.50 | 1,390.50 | 1,408.50 | 1,408.50 | 6,404,100 |
| Nov 22, 2024 | 1,450.00 | 1,467.00 | 1,422.50 | 1,425.00 | 1,425.00 | 7,440,100 |
| Nov 21, 2024 | 1,372.50 | 1,451.00 | 1,370.00 | 1,437.50 | 1,437.50 | 8,068,900 |
| Nov 20, 2024 | 1,400.00 | 1,411.00 | 1,366.50 | 1,376.50 | 1,376.50 | 5,315,600 |
| Nov 19, 2024 | 1,325.00 | 1,372.00 | 1,314.00 | 1,364.00 | 1,364.00 | 5,839,300 |
| Nov 18, 2024 | 1,251.00 | 1,325.00 | 1,248.00 | 1,320.00 | 1,320.00 | 8,383,000 |
| Nov 15, 2024 | 1,291.00 | 1,298.00 | 1,249.00 | 1,249.50 | 1,249.50 | 7,630,600 |
| Nov 14, 2024 | 1,366.00 | 1,381.00 | 1,291.00 | 1,291.00 | 1,291.00 | 6,423,500 |
| Nov 13, 2024 | 1,380.50 | 1,389.50 | 1,357.50 | 1,365.00 | 1,365.00 | 3,831,500 |
| Nov 12, 2024 | 1,415.50 | 1,442.00 | 1,386.50 | 1,387.00 | 1,387.00 | 5,436,800 |
| Nov 11, 2024 | 1,403.50 | 1,405.00 | 1,372.50 | 1,392.50 | 1,392.50 | 4,688,600 |
| Nov 8, 2024 | 1,419.50 | 1,437.00 | 1,395.00 | 1,395.00 | 1,395.00 | 4,894,500 |
| Nov 7, 2024 | 1,510.00 | 1,510.00 | 1,407.00 | 1,416.50 | 1,416.50 | 9,376,200 |
| Nov 6, 2024 | 1,500.00 | 1,545.50 | 1,493.00 | 1,513.50 | 1,513.50 | 5,814,300 |
| Nov 5, 2024 | 1,504.00 | 1,535.00 | 1,493.00 | 1,496.00 | 1,496.00 | 6,143,100 |
| Nov 1, 2024 | 1,565.50 | 1,614.50 | 1,543.00 | 1,551.00 | 1,551.00 | 7,931,400 |
| Oct 31, 2024 | 1,585.00 | 1,613.00 | 1,541.50 | 1,585.50 | 1,585.50 | 17,445,600 |
| Oct 30, 2024 | 1,823.00 | 1,846.50 | 1,775.00 | 1,833.50 | 1,833.50 | 9,949,900 |
| Oct 29, 2024 | 1,724.00 | 1,815.50 | 1,719.00 | 1,815.50 | 1,815.50 | 8,006,200 |
| Oct 28, 2024 | 1,645.00 | 1,706.50 | 1,643.50 | 1,705.00 | 1,705.00 | 3,616,100 |
| Oct 25, 2024 | 1,643.50 | 1,657.00 | 1,627.00 | 1,644.00 | 1,644.00 | 3,356,100 |
| Oct 24, 2024 | 1,620.00 | 1,649.00 | 1,602.50 | 1,628.50 | 1,628.50 | 4,220,100 |
| Oct 23, 2024 | 1,669.50 | 1,681.00 | 1,622.50 | 1,631.50 | 1,631.50 | 4,360,500 |
| Oct 22, 2024 | 1,720.50 | 1,736.50 | 1,671.00 | 1,675.00 | 1,675.00 | 6,570,400 |
| Oct 21, 2024 | 1,760.00 | 1,799.00 | 1,746.50 | 1,760.50 | 1,760.50 | 5,504,500 |
| Oct 18, 2024 | 1,724.00 | 1,759.50 | 1,719.00 | 1,741.50 | 1,741.50 | 4,232,100 |
| Oct 17, 2024 | 1,735.00 | 1,740.00 | 1,697.50 | 1,712.50 | 1,712.50 | 3,692,600 |
| Oct 16, 2024 | 1,720.50 | 1,745.00 | 1,704.00 | 1,711.00 | 1,711.00 | 4,416,300 |
| Oct 15, 2024 | 1,740.00 | 1,752.50 | 1,723.00 | 1,746.50 | 1,746.50 | 4,369,200 |
| Oct 11, 2024 | 1,768.00 | 1,768.00 | 1,713.50 | 1,735.50 | 1,735.50 | 4,731,200 |
| Oct 10, 2024 | 1,749.00 | 1,774.00 | 1,722.50 | 1,740.00 | 1,740.00 | 7,668,000 |
| Oct 9, 2024 | 1,674.00 | 1,732.50 | 1,658.50 | 1,724.50 | 1,724.50 | 6,219,400 |
| Oct 8, 2024 | 1,650.00 | 1,681.50 | 1,638.00 | 1,679.50 | 1,679.50 | 4,748,800 |
| Oct 7, 2024 | 1,715.00 | 1,727.00 | 1,682.00 | 1,692.00 | 1,692.00 | 9,551,000 |
| Oct 4, 2024 | 1,605.00 | 1,698.00 | 1,603.00 | 1,685.00 | 1,685.00 | 16,395,700 |
| Oct 3, 2024 | 1,506.00 | 1,611.00 | 1,499.00 | 1,605.00 | 1,605.00 | 11,609,600 |
| Oct 2, 2024 | 1,479.00 | 1,487.00 | 1,442.00 | 1,460.00 | 1,460.00 | 3,399,200 |
| Oct 1, 2024 | 1,457.00 | 1,495.00 | 1,442.50 | 1,493.50 | 1,493.50 | 3,542,400 |
| Sep 30, 2024 | 1,457.50 | 1,470.50 | 1,427.50 | 1,438.00 | 1,438.00 | 5,005,800 |
| Sep 27, 2024 | 1,500.00 | 1,519.50 | 1,484.00 | 1,519.50 | 1,519.50 | 3,754,400 |
| Sep 26, 2024 | 1,475.00 | 1,480.00 | 1,425.00 | 1,480.00 | 1,480.00 | 4,884,300 |
| Sep 25, 2024 | 1,444.50 | 1,518.50 | 1,444.50 | 1,490.00 | 1,490.00 | 5,472,300 |
| Sep 24, 2024 | 1,464.00 | 1,479.50 | 1,438.00 | 1,442.00 | 1,442.00 | 3,350,000 |
| Sep 20, 2024 | 1,461.00 | 1,468.50 | 1,430.00 | 1,453.00 | 1,453.00 | 4,670,300 |
| Sep 19, 2024 | 1,449.00 | 1,465.00 | 1,405.50 | 1,431.00 | 1,431.00 | 5,115,600 |
| Sep 18, 2024 | 1,382.50 | 1,447.00 | 1,366.00 | 1,420.00 | 1,420.00 | 7,585,400 |
| Sep 17, 2024 | 1,380.00 | 1,383.00 | 1,323.50 | 1,348.50 | 1,348.50 | 3,403,500 |
| Sep 13, 2024 | 1,365.00 | 1,365.50 | 1,329.00 | 1,344.00 | 1,344.00 | 3,406,200 |
| Sep 12, 2024 | 1,320.00 | 1,373.00 | 1,318.00 | 1,349.50 | 1,349.50 | 3,704,000 |
| Sep 11, 2024 | 1,326.00 | 1,347.50 | 1,289.00 | 1,308.00 | 1,308.00 | 3,802,100 |
| Sep 10, 2024 | 1,372.00 | 1,379.50 | 1,342.50 | 1,346.50 | 1,346.50 | 2,946,300 |
| Sep 9, 2024 | 1,370.00 | 1,375.00 | 1,328.00 | 1,366.50 | 1,366.50 | 5,979,300 |
| Sep 6, 2024 | 1,381.50 | 1,454.50 | 1,373.00 | 1,412.00 | 1,412.00 | 11,821,700 |
| Sep 5, 2024 | 1,325.00 | 1,339.50 | 1,300.00 | 1,325.00 | 1,325.00 | 3,987,500 |
| Sep 4, 2024 | 1,351.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | 3,967,400 |
| Sep 3, 2024 | 1,377.00 | 1,401.50 | 1,368.50 | 1,392.00 | 1,392.00 | 2,589,200 |
| Sep 2, 2024 | 1,408.00 | 1,416.50 | 1,374.00 | 1,380.00 | 1,380.00 | 3,161,000 |
| Aug 30, 2024 | 1,400.00 | 1,422.00 | 1,391.50 | 1,408.00 | 1,408.00 | 3,890,700 |
| Aug 29, 2024 | 1,437.00 | 1,440.50 | 1,410.00 | 1,422.50 | 1,422.50 | 3,208,200 |
| Aug 28, 2024 | 1,466.00 | 1,469.00 | 1,421.00 | 1,437.00 | 1,437.00 | 4,178,900 |
| Aug 27, 2024 | 1,444.50 | 1,462.00 | 1,435.50 | 1,456.50 | 1,456.50 | 2,945,600 |
| Aug 26, 2024 | 1,474.50 | 1,496.00 | 1,448.50 | 1,448.50 | 1,448.50 | 5,554,000 |
| Aug 23, 2024 | 1,476.50 | 1,479.00 | 1,413.00 | 1,431.50 | 1,431.50 | 5,744,700 |
| Aug 22, 2024 | 1,415.00 | 1,465.00 | 1,411.50 | 1,464.00 | 1,464.00 | 8,054,000 |
| Aug 21, 2024 | 1,375.00 | 1,408.00 | 1,364.50 | 1,394.00 | 1,394.00 | 6,916,400 |
| Aug 20, 2024 | 1,325.00 | 1,403.00 | 1,319.50 | 1,392.50 | 1,392.50 | 9,308,700 |
| Aug 19, 2024 | 1,266.50 | 1,317.50 | 1,260.50 | 1,288.50 | 1,288.50 | 6,602,400 |
| Aug 16, 2024 | 1,246.50 | 1,263.50 | 1,213.00 | 1,260.00 | 1,260.00 | 5,251,700 |
| Aug 15, 2024 | 1,155.00 | 1,263.00 | 1,146.00 | 1,246.00 | 1,246.00 | 13,151,000 |
| Aug 14, 2024 | 1,172.00 | 1,179.00 | 1,154.50 | 1,165.00 | 1,165.00 | 6,689,500 |
| Aug 13, 2024 | 1,154.00 | 1,175.00 | 1,148.00 | 1,162.00 | 1,162.00 | 7,146,400 |
| Aug 9, 2024 | 1,182.00 | 1,193.50 | 1,142.50 | 1,152.50 | 1,152.50 | 5,940,600 |
| Aug 8, 2024 | 1,173.00 | 1,202.50 | 1,160.00 | 1,176.00 | 1,176.00 | 6,239,800 |
| Aug 7, 2024 | 1,156.00 | 1,216.50 | 1,136.00 | 1,182.00 | 1,182.00 | 9,739,900 |
| Aug 6, 2024 | 1,251.50 | 1,282.50 | 1,165.00 | 1,214.00 | 1,214.00 | 8,507,100 |
| Aug 5, 2024 | 1,238.00 | 1,247.50 | 1,126.50 | 1,152.00 | 1,152.00 | 9,422,400 |
| Aug 2, 2024 | 1,320.00 | 1,324.50 | 1,289.50 | 1,296.00 | 1,296.00 | 5,357,400 |
| Aug 1, 2024 | 1,390.50 | 1,402.50 | 1,347.00 | 1,366.50 | 1,366.50 | 6,638,600 |
| Jul 31, 2024 | 1,434.50 | 1,457.50 | 1,402.00 | 1,405.50 | 1,405.50 | 7,163,600 |
| Jul 30, 2024 | 1,450.00 | 1,464.50 | 1,407.00 | 1,434.50 | 1,434.50 | 6,300,700 |
| Jul 29, 2024 | 1,545.00 | 1,577.00 | 1,400.50 | 1,426.00 | 1,426.00 | 13,989,400 |
| Jul 26, 2024 | 1,526.50 | 1,541.00 | 1,490.00 | 1,492.50 | 1,492.50 | 4,792,900 |
| Jul 25, 2024 | 1,461.50 | 1,510.00 | 1,460.00 | 1,496.50 | 1,496.50 | 5,515,900 |
| Jul 24, 2024 | 1,502.50 | 1,521.00 | 1,485.00 | 1,491.00 | 1,491.00 | 5,619,300 |
| Jul 23, 2024 | 1,525.00 | 1,544.50 | 1,496.50 | 1,503.50 | 1,503.50 | 5,603,600 |
| Jul 22, 2024 | 1,565.50 | 1,573.50 | 1,514.50 | 1,520.00 | 1,520.00 | 4,612,800 |
| Jul 19, 2024 | 1,590.00 | 1,596.50 | 1,555.00 | 1,578.50 | 1,578.50 | 3,085,500 |
| Jul 18, 2024 | 1,600.00 | 1,659.00 | 1,585.00 | 1,590.50 | 1,590.50 | 4,575,400 |
| Jul 17, 2024 | 1,583.00 | 1,623.00 | 1,573.50 | 1,599.00 | 1,599.00 | 4,305,200 |
| Jul 16, 2024 | 1,621.50 | 1,639.00 | 1,560.00 | 1,564.00 | 1,564.00 | 3,614,700 |
| Jul 12, 2024 | 1,530.50 | 1,648.50 | 1,530.50 | 1,598.50 | 1,598.50 | 7,082,100 |
| Jul 11, 2024 | 1,541.00 | 1,566.00 | 1,521.50 | 1,563.00 | 1,563.00 | 3,860,200 |
| Jul 10, 2024 | 1,519.50 | 1,524.00 | 1,498.50 | 1,519.50 | 1,519.50 | 2,836,400 |
| Jul 9, 2024 | 1,512.00 | 1,549.00 | 1,501.00 | 1,531.50 | 1,531.50 | 2,542,400 |
| Jul 8, 2024 | 1,510.00 | 1,517.00 | 1,497.00 | 1,513.50 | 1,513.50 | 1,935,100 |
| Jul 5, 2024 | 1,515.00 | 1,515.50 | 1,489.50 | 1,503.00 | 1,503.00 | 1,805,700 |
| Jul 4, 2024 | 1,500.00 | 1,515.00 | 1,489.00 | 1,506.00 | 1,506.00 | 2,318,000 |
| Jul 3, 2024 | 1,510.00 | 1,529.00 | 1,501.50 | 1,504.50 | 1,504.50 | 2,675,000 |
| Jul 2, 2024 | 1,485.00 | 1,510.50 | 1,456.00 | 1,499.50 | 1,499.50 | 3,404,800 |
| Jul 1, 2024 | 1,536.00 | 1,538.50 | 1,488.50 | 1,491.50 | 1,491.50 | 3,150,100 |
| Jun 28, 2024 | 1,560.50 | 1,566.00 | 1,528.50 | 1,533.50 | 1,533.50 | 2,783,000 |
| Jun 27, 2024 | 1,548.50 | 1,575.50 | 1,548.00 | 1,565.50 | 1,565.50 | 2,878,600 |
| Jun 26, 2024 | 1,533.00 | 1,567.50 | 1,524.50 | 1,551.00 | 1,551.00 | 2,679,000 |
| Jun 25, 2024 | 1,506.00 | 1,537.00 | 1,502.00 | 1,531.50 | 1,531.50 | 2,486,100 |
| Jun 24, 2024 | 1,500.00 | 1,514.00 | 1,492.00 | 1,501.50 | 1,501.50 | 1,945,500 |
| Jun 21, 2024 | 1,486.50 | 1,520.50 | 1,485.00 | 1,499.00 | 1,499.00 | 2,866,400 |
| Jun 20, 2024 | 1,487.00 | 1,528.50 | 1,480.00 | 1,490.50 | 1,490.50 | 3,103,800 |
| Jun 19, 2024 | 1,481.00 | 1,492.50 | 1,466.50 | 1,478.00 | 1,478.00 | 2,006,200 |
| Jun 18, 2024 | 1,490.00 | 1,494.00 | 1,459.00 | 1,479.50 | 1,479.50 | 3,248,900 |
| Jun 17, 2024 | 1,491.00 | 1,504.00 | 1,472.50 | 1,476.50 | 1,476.50 | 3,169,600 |
| Jun 14, 2024 | 1,497.00 | 1,502.50 | 1,479.00 | 1,502.00 | 1,502.00 | 4,973,400 |
| Jun 13, 2024 | 1,538.00 | 1,546.50 | 1,512.50 | 1,513.00 | 1,513.00 | 2,950,200 |
| Jun 12, 2024 | 1,536.00 | 1,544.00 | 1,520.50 | 1,524.50 | 1,524.50 | 3,447,600 |
| Jun 11, 2024 | 1,550.50 | 1,556.50 | 1,531.00 | 1,538.50 | 1,538.50 | 3,327,500 |
| Jun 10, 2024 | 1,570.50 | 1,581.50 | 1,544.50 | 1,551.50 | 1,551.50 | 4,990,400 |
| Jun 7, 2024 | 1,614.50 | 1,630.00 | 1,600.00 | 1,610.50 | 1,610.50 | 2,669,600 |
| Jun 6, 2024 | 1,669.00 | 1,683.00 | 1,607.00 | 1,609.50 | 1,609.50 | 3,526,200 |
| Jun 5, 2024 | 1,657.00 | 1,680.00 | 1,634.00 | 1,655.00 | 1,655.00 | 3,291,000 |
| Jun 4, 2024 | 1,632.00 | 1,686.00 | 1,627.00 | 1,654.50 | 1,654.50 | 6,712,600 |
| Jun 3, 2024 | 1,535.00 | 1,628.00 | 1,533.00 | 1,625.00 | 1,625.00 | 5,770,200 |
| May 31, 2024 | 1,505.00 | 1,525.00 | 1,497.50 | 1,524.00 | 1,524.00 | 4,683,900 |
| May 30, 2024 | 1,466.50 | 1,507.00 | 1,462.00 | 1,500.00 | 1,500.00 | 3,015,500 |
| May 29, 2024 | 1,530.00 | 1,535.50 | 1,488.00 | 1,496.50 | 1,496.50 | 3,919,700 |
| May 28, 2024 | 1,538.00 | 1,556.00 | 1,532.50 | 1,539.00 | 1,539.00 | 2,342,300 |
| May 27, 2024 | 1,548.50 | 1,548.50 | 1,513.00 | 1,545.00 | 1,545.00 | 1,935,200 |
| May 24, 2024 | 1,513.00 | 1,563.00 | 1,501.50 | 1,551.00 | 1,551.00 | 3,880,100 |
| May 23, 2024 | 1,584.00 | 1,591.50 | 1,564.00 | 1,587.50 | 1,587.50 | 2,812,200 |
| May 22, 2024 | 1,580.00 | 1,593.00 | 1,569.50 | 1,579.50 | 1,579.50 | 2,410,300 |
| May 21, 2024 | 1,627.00 | 1,636.50 | 1,581.00 | 1,581.00 | 1,581.00 | 3,342,300 |
| May 20, 2024 | 1,635.00 | 1,651.00 | 1,611.50 | 1,613.00 | 1,613.00 | 3,420,600 |
| May 17, 2024 | 1,659.50 | 1,670.50 | 1,611.50 | 1,613.50 | 1,613.50 | 4,713,500 |
| May 16, 2024 | 1,665.50 | 1,685.00 | 1,636.50 | 1,662.00 | 1,662.00 | 4,021,700 |
| May 15, 2024 | 1,707.00 | 1,768.00 | 1,693.50 | 1,696.50 | 1,696.50 | 3,510,100 |
| May 14, 2024 | 1,645.00 | 1,694.00 | 1,636.00 | 1,679.50 | 1,679.50 | 3,569,100 |
| May 13, 2024 | 1,610.00 | 1,634.50 | 1,598.50 | 1,629.50 | 1,629.50 | 3,177,400 |
| May 10, 2024 | 1,687.00 | 1,694.00 | 1,616.50 | 1,623.50 | 1,623.50 | 4,010,800 |
| May 9, 2024 | 1,678.00 | 1,708.00 | 1,676.00 | 1,689.50 | 1,689.50 | 2,926,800 |
| May 8, 2024 | 1,678.00 | 1,722.00 | 1,674.50 | 1,676.50 | 1,676.50 | 2,955,500 |
| May 7, 2024 | 1,651.00 | 1,702.00 | 1,639.00 | 1,699.50 | 1,699.50 | 5,285,700 |
| May 2, 2024 | 1,659.50 | 1,665.00 | 1,618.00 | 1,646.50 | 1,646.50 | 5,109,100 |
| May 1, 2024 | 1,665.00 | 1,681.00 | 1,610.00 | 1,655.00 | 1,655.00 | 8,423,200 |
| Apr 30, 2024 | 1,710.00 | 1,729.00 | 1,657.00 | 1,691.50 | 1,691.50 | 13,090,300 |
| Apr 26, 2024 | 1,836.00 | 1,884.50 | 1,809.00 | 1,877.50 | 1,877.50 | 3,917,400 |
| Apr 25, 2024 | 1,898.50 | 1,901.50 | 1,870.50 | 1,883.00 | 1,883.00 | 2,075,000 |
| Apr 24, 2024 | 1,898.00 | 1,926.00 | 1,868.00 | 1,905.50 | 1,905.50 | 2,323,700 |
| Apr 23, 2024 | 1,860.00 | 1,898.50 | 1,855.50 | 1,884.00 | 1,884.00 | 2,664,400 |
| Apr 22, 2024 | 1,829.50 | 1,866.00 | 1,812.50 | 1,861.00 | 1,861.00 | 3,460,300 |
| Apr 19, 2024 | 1,850.00 | 1,856.50 | 1,776.50 | 1,789.50 | 1,789.50 | 5,649,000 |
| Apr 18, 2024 | 1,881.00 | 1,898.00 | 1,860.50 | 1,883.50 | 1,883.50 | 1,684,800 |
| Apr 17, 2024 | 1,932.50 | 1,935.50 | 1,885.00 | 1,895.00 | 1,895.00 | 2,441,200 |
| Apr 16, 2024 | 1,879.00 | 1,945.00 | 1,855.50 | 1,932.50 | 1,932.50 | 3,877,100 |
| Apr 15, 2024 | 1,946.00 | 1,958.50 | 1,898.00 | 1,912.00 | 1,912.00 | 3,672,300 |
| Apr 12, 2024 | 1,980.00 | 2,030.50 | 1,962.00 | 1,979.50 | 1,979.50 | 3,359,900 |
| Apr 11, 2024 | 1,975.00 | 1,990.50 | 1,928.00 | 1,958.00 | 1,958.00 | 4,313,700 |
| Apr 10, 2024 | 2,055.00 | 2,059.00 | 1,996.50 | 2,004.00 | 2,004.00 | 3,674,800 |
| Apr 9, 2024 | 2,055.50 | 2,063.50 | 2,011.50 | 2,047.50 | 2,047.50 | 2,593,000 |
| Apr 8, 2024 | 2,066.50 | 2,088.00 | 2,046.00 | 2,054.50 | 2,054.50 | 2,830,600 |
| Apr 5, 2024 | 2,109.50 | 2,120.00 | 2,020.00 | 2,035.00 | 2,035.00 | 4,388,300 |
| Apr 4, 2024 | 2,137.50 | 2,154.00 | 2,110.50 | 2,126.00 | 2,126.00 | 3,075,600 |
| Apr 3, 2024 | 2,118.00 | 2,151.00 | 2,100.00 | 2,113.00 | 2,113.00 | 4,161,600 |
| Apr 2, 2024 | 2,154.00 | 2,195.50 | 2,141.50 | 2,168.00 | 2,168.00 | 3,253,200 |
| Apr 1, 2024 | 2,168.00 | 2,205.00 | 2,153.00 | 2,174.50 | 2,174.50 | 2,693,500 |
| Mar 29, 2024 | 2,175.00 | 2,184.50 | 2,128.50 | 2,143.00 | 2,143.00 | 1,379,800 |
| Mar 28, 2024 | 21.00 Dividend | |||||
| Mar 28, 2024 | 2,148.50 | 2,179.00 | 2,127.50 | 2,169.00 | 2,169.00 | 3,499,900 |
| Mar 27, 2024 | 2,163.00 | 2,167.50 | 2,131.50 | 2,148.00 | 2,127.00 | 2,858,200 |
| Mar 26, 2024 | 2,100.50 | 2,173.00 | 2,094.50 | 2,163.00 | 2,141.85 | 3,460,000 |
| Mar 25, 2024 | 2,132.00 | 2,133.00 | 2,104.00 | 2,110.50 | 2,089.87 | 2,232,300 |
| Mar 22, 2024 | 2,114.50 | 2,133.00 | 2,109.00 | 2,116.50 | 2,095.81 | 2,544,700 |
| Mar 21, 2024 | 2,102.50 | 2,121.50 | 2,089.50 | 2,106.00 | 2,085.41 | 2,496,600 |
| Mar 19, 2024 | 2,071.00 | 2,084.50 | 2,047.50 | 2,078.00 | 2,057.68 | 1,873,700 |
| Mar 18, 2024 | 2,018.50 | 2,080.50 | 2,016.00 | 2,080.50 | 2,060.16 | 2,459,100 |
| Mar 15, 2024 | 2,005.50 | 2,019.00 | 1,987.50 | 2,008.50 | 1,988.86 | 2,017,900 |
| Mar 14, 2024 | 2,016.00 | 2,024.00 | 1,992.50 | 2,015.00 | 1,995.30 | 2,704,200 |
| Mar 13, 2024 | 2,060.00 | 2,067.50 | 2,005.50 | 2,017.50 | 1,997.78 | 2,989,100 |
| Mar 12, 2024 | 2,081.00 | 2,081.00 | 2,006.50 | 2,060.50 | 2,040.36 | 3,011,000 |
| Mar 11, 2024 | 2,082.50 | 2,082.50 | 2,082.50 | 2,082.50 | 2,062.14 | 582,600 |
| Mar 8, 2024 | 2,102.00 | 2,114.00 | 2,063.00 | 2,091.50 | 2,071.05 | 3,264,600 |
| Mar 7, 2024 | 2,140.00 | 2,149.50 | 2,083.00 | 2,088.50 | 2,068.08 | 2,833,900 |
| Mar 6, 2024 | 2,075.00 | 2,158.00 | 2,068.00 | 2,134.50 | 2,113.63 | 3,309,400 |
| Mar 5, 2024 | 2,152.00 | 2,154.50 | 2,086.50 | 2,087.50 | 2,067.09 | 3,377,000 |
| Mar 4, 2024 | 2,185.50 | 2,235.00 | 2,161.50 | 2,165.00 | 2,143.83 | 3,116,700 |
| Mar 1, 2024 | 2,174.00 | 2,212.50 | 2,156.50 | 2,169.50 | 2,148.29 | 2,952,800 |
| Feb 29, 2024 | 2,165.50 | 2,195.00 | 2,130.00 | 2,146.50 | 2,125.51 | 3,685,700 |
| Feb 28, 2024 | 2,148.00 | 2,213.00 | 2,138.00 | 2,190.50 | 2,169.08 | 4,620,200 |
| Feb 27, 2024 | 2,090.00 | 2,145.00 | 2,088.50 | 2,136.00 | 2,115.12 | 2,974,100 |
| Feb 26, 2024 | 2,041.00 | 2,130.00 | 2,032.00 | 2,100.00 | 2,079.47 | 3,527,000 |
| Feb 22, 2024 | 2,058.50 | 2,064.50 | 2,028.00 | 2,045.00 | 2,025.01 | 2,616,500 |
| Feb 21, 2024 | 2,097.00 | 2,101.00 | 2,055.00 | 2,059.00 | 2,038.87 | 2,987,200 |
| Feb 20, 2024 | 2,112.00 | 2,129.00 | 2,092.50 | 2,100.00 | 2,079.47 | 2,636,300 |
| Feb 19, 2024 | 2,063.00 | 2,107.50 | 2,055.50 | 2,096.00 | 2,075.51 | 2,228,400 |
| Feb 16, 2024 | 2,022.50 | 2,091.00 | 2,019.50 | 2,080.00 | 2,059.66 | 3,442,600 |
| Feb 15, 2024 | 2,028.50 | 2,071.00 | 2,003.00 | 2,012.00 | 1,992.33 | 3,416,200 |
| Feb 14, 2024 | 2,000.00 | 2,032.50 | 1,992.50 | 2,013.00 | 1,993.32 | 4,007,500 |
| Feb 13, 2024 | 1,987.50 | 2,050.00 | 1,987.00 | 2,049.50 | 2,029.46 | 4,518,500 |
| Feb 9, 2024 | 2,020.00 | 2,042.50 | 1,972.00 | 1,972.00 | 1,952.72 | 6,079,800 |
| Feb 8, 2024 | 1,978.00 | 1,986.00 | 1,920.50 | 1,959.50 | 1,940.34 | 5,183,200 |
| Feb 7, 2024 | 2,000.00 | 2,018.00 | 1,963.50 | 1,977.50 | 1,958.17 | 4,758,500 |
| Feb 6, 2024 | 2,065.00 | 2,079.50 | 2,002.50 | 2,002.50 | 1,982.92 | 5,172,000 |
| Feb 5, 2024 | 2,044.00 | 2,131.50 | 2,038.00 | 2,086.00 | 2,065.61 | 5,040,700 |
| Feb 2, 2024 | 2,088.00 | 2,103.00 | 2,036.00 | 2,041.00 | 2,021.05 | 6,318,200 |
| Feb 1, 2024 | 2,160.00 | 2,186.50 | 2,013.50 | 2,057.00 | 2,036.89 | 13,314,700 |
| Jan 31, 2024 | 2,329.50 | 2,354.50 | 2,289.50 | 2,354.50 | 2,331.48 | 3,637,800 |
| Jan 30, 2024 | 2,405.00 | 2,413.00 | 2,343.50 | 2,358.50 | 2,335.44 | 2,747,400 |
| Jan 29, 2024 | 2,382.50 | 2,393.50 | 2,328.00 | 2,347.00 | 2,324.05 | 3,775,200 |
| Jan 26, 2024 | 2,393.00 | 2,418.50 | 2,339.00 | 2,379.00 | 2,355.74 | 4,330,600 |
| Jan 25, 2024 | 2,514.00 | 2,527.50 | 2,401.00 | 2,437.00 | 2,413.17 | 5,701,600 |
| Jan 24, 2024 | 2,505.50 | 2,524.00 | 2,477.50 | 2,507.00 | 2,482.49 | 6,190,900 |
| Jan 23, 2024 | 2,404.50 | 2,502.50 | 2,397.50 | 2,469.00 | 2,444.86 | 6,568,600 |
| Jan 22, 2024 | 2,270.50 | 2,384.00 | 2,254.00 | 2,369.00 | 2,345.84 | 5,685,700 |
| Jan 19, 2024 | 2,210.00 | 2,260.50 | 2,201.00 | 2,226.50 | 2,204.73 | 2,695,700 |
| Jan 18, 2024 | 2,210.50 | 2,218.50 | 2,180.50 | 2,191.00 | 2,169.58 | 3,113,700 |
| Jan 17, 2024 | 2,317.00 | 2,339.50 | 2,227.00 | 2,227.00 | 2,205.23 | 4,056,500 |
| Jan 16, 2024 | 2,396.00 | 2,400.00 | 2,334.50 | 2,337.00 | 2,314.15 | 1,956,600 |
| Jan 15, 2024 | 2,396.00 | 2,398.50 | 2,352.00 | 2,353.00 | 2,330.00 | 440,000 |
| Jan 12, 2024 | 2,469.50 | 2,469.50 | 2,362.00 | 2,393.00 | 2,369.60 | 3,566,500 |
| Jan 11, 2024 | 2,455.00 | 2,459.50 | 2,383.00 | 2,392.00 | 2,368.61 | 2,708,100 |
| Jan 10, 2024 | 2,343.00 | 2,419.50 | 2,320.00 | 2,414.50 | 2,390.89 | 3,410,200 |