Unlock stock picks and a broker-level newsfeed that powers Wall Street.
385.00
-40.00
(-9.41%)
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 7, 2025 | 400.00 | 405.00 | 353.00 | 385.00 | 385.00 | 165,900 |
| Apr 4, 2025 | 439.00 | 439.00 | 406.00 | 425.00 | 425.00 | 112,500 |
| Apr 3, 2025 | 450.00 | 451.00 | 444.00 | 447.00 | 447.00 | 59,100 |
| Apr 2, 2025 | 461.00 | 461.00 | 451.00 | 451.00 | 451.00 | 56,800 |
| Apr 1, 2025 | 465.00 | 466.00 | 461.00 | 461.00 | 461.00 | 18,800 |
| Mar 31, 2025 | 467.00 | 467.00 | 461.00 | 465.00 | 465.00 | 38,500 |
| Mar 28, 2025 | 474.00 | 475.00 | 466.00 | 468.00 | 468.00 | 26,200 |
| Mar 27, 2025 | 469.00 | 475.00 | 466.00 | 472.00 | 472.00 | 46,500 |
| Mar 26, 2025 | 459.00 | 470.00 | 458.00 | 470.00 | 470.00 | 32,100 |
| Mar 25, 2025 | 457.00 | 461.00 | 457.00 | 458.00 | 458.00 | 20,100 |
| Mar 24, 2025 | 460.00 | 462.00 | 455.00 | 460.00 | 460.00 | 33,100 |
| Mar 21, 2025 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 20,800 |
| Mar 19, 2025 | 465.00 | 469.00 | 462.00 | 467.00 | 467.00 | 15,200 |
| Mar 18, 2025 | 470.00 | 473.00 | 462.00 | 464.00 | 464.00 | 40,900 |
| Mar 17, 2025 | 468.00 | 472.00 | 466.00 | 468.00 | 468.00 | 17,200 |
| Mar 14, 2025 | 469.00 | 473.00 | 460.00 | 461.00 | 461.00 | 56,200 |
| Mar 13, 2025 | 477.00 | 479.00 | 459.00 | 463.00 | 463.00 | 58,700 |
| Mar 12, 2025 | 484.00 | 494.00 | 471.00 | 471.00 | 471.00 | 86,300 |
| Mar 11, 2025 | 476.00 | 485.00 | 470.00 | 481.00 | 481.00 | 53,000 |
| Mar 10, 2025 | 451.00 | 478.00 | 451.00 | 478.00 | 478.00 | 79,900 |
| Mar 7, 2025 | 464.00 | 464.00 | 454.00 | 458.00 | 458.00 | 52,500 |
| Mar 6, 2025 | 464.00 | 467.00 | 459.00 | 464.00 | 464.00 | 45,700 |
| Mar 5, 2025 | 453.00 | 463.00 | 453.00 | 461.00 | 461.00 | 41,500 |
| Mar 4, 2025 | 462.00 | 462.00 | 449.00 | 454.00 | 454.00 | 49,000 |
| Mar 3, 2025 | 474.00 | 474.00 | 461.00 | 462.00 | 462.00 | 32,200 |
| Feb 28, 2025 | 467.00 | 469.00 | 460.00 | 467.00 | 467.00 | 41,600 |
| Feb 27, 2025 | 467.00 | 470.00 | 464.00 | 467.00 | 467.00 | 33,500 |
| Feb 26, 2025 | 469.00 | 472.00 | 465.00 | 467.00 | 467.00 | 24,400 |
| Feb 25, 2025 | 469.00 | 474.00 | 468.00 | 469.00 | 469.00 | 23,400 |
| Feb 21, 2025 | 473.00 | 479.00 | 468.00 | 473.00 | 473.00 | 23,600 |
| Feb 20, 2025 | 478.00 | 479.00 | 471.00 | 471.00 | 471.00 | 24,000 |
| Feb 19, 2025 | 477.00 | 482.00 | 474.00 | 482.00 | 482.00 | 35,700 |
| Feb 18, 2025 | 467.00 | 479.00 | 466.00 | 479.00 | 479.00 | 47,700 |
| Feb 17, 2025 | 459.00 | 467.00 | 459.00 | 467.00 | 467.00 | 36,100 |
| Feb 14, 2025 | 470.00 | 474.00 | 462.00 | 462.00 | 462.00 | 19,500 |
| Feb 13, 2025 | 471.00 | 474.00 | 468.00 | 470.00 | 470.00 | 24,300 |
| Feb 12, 2025 | 458.00 | 467.00 | 451.00 | 463.00 | 463.00 | 55,500 |
| Feb 10, 2025 | 464.00 | 471.00 | 455.00 | 459.00 | 459.00 | 44,900 |
| Feb 7, 2025 | 468.00 | 472.00 | 465.00 | 467.00 | 467.00 | 12,700 |
| Feb 6, 2025 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 18,300 |
| Feb 5, 2025 | 465.00 | 473.00 | 458.00 | 465.00 | 465.00 | 43,300 |
| Feb 4, 2025 | 472.00 | 472.00 | 465.00 | 466.00 | 466.00 | 22,600 |
| Feb 3, 2025 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | 37,500 |
| Jan 31, 2025 | 484.00 | 487.00 | 480.00 | 482.00 | 482.00 | 29,300 |
| Jan 30, 2025 | 497.00 | 497.00 | 488.00 | 488.00 | 488.00 | 49,000 |
| Jan 29, 2025 | 488.00 | 497.00 | 488.00 | 494.00 | 494.00 | 59,500 |
| Jan 28, 2025 | 470.00 | 495.00 | 470.00 | 493.00 | 493.00 | 60,900 |
| Jan 27, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | 23,700 |
| Jan 24, 2025 | 474.00 | 483.00 | 474.00 | 476.00 | 476.00 | 32,300 |
| Jan 23, 2025 | 483.00 | 483.00 | 472.00 | 475.00 | 475.00 | 30,900 |
| Jan 22, 2025 | 477.00 | 483.00 | 470.00 | 478.00 | 478.00 | 44,200 |
| Jan 21, 2025 | 478.00 | 480.00 | 473.00 | 473.00 | 473.00 | 27,600 |
| Jan 20, 2025 | 470.00 | 482.00 | 465.00 | 478.00 | 478.00 | 36,900 |
| Jan 17, 2025 | 465.00 | 471.00 | 457.00 | 466.00 | 466.00 | 34,400 |
| Jan 16, 2025 | 483.00 | 483.00 | 468.00 | 470.00 | 470.00 | 37,600 |
| Jan 15, 2025 | 483.00 | 485.00 | 478.00 | 479.00 | 479.00 | 27,800 |
| Jan 14, 2025 | 488.00 | 490.00 | 476.00 | 484.00 | 484.00 | 55,300 |
| Jan 10, 2025 | 482.00 | 495.00 | 482.00 | 491.00 | 491.00 | 59,500 |
| Jan 9, 2025 | 474.00 | 495.00 | 472.00 | 488.00 | 488.00 | 88,700 |
| Jan 8, 2025 | 468.00 | 474.00 | 466.00 | 473.00 | 473.00 | 48,400 |
| Jan 7, 2025 | 477.00 | 480.00 | 469.00 | 474.00 | 474.00 | 76,800 |
| Jan 6, 2025 | 468.00 | 480.00 | 467.00 | 477.00 | 477.00 | 35,300 |
| Dec 30, 2024 | 470.00 | 472.00 | 462.00 | 469.00 | 469.00 | 55,100 |
| Dec 27, 2024 | 463.00 | 475.00 | 461.00 | 475.00 | 475.00 | 87,300 |
| Dec 26, 2024 | 449.00 | 463.00 | 449.00 | 461.00 | 461.00 | 100,600 |
| Dec 25, 2024 | 457.00 | 458.00 | 450.00 | 451.00 | 451.00 | 46,500 |
| Dec 24, 2024 | 448.00 | 461.00 | 448.00 | 459.00 | 459.00 | 139,200 |
| Dec 23, 2024 | 452.00 | 457.00 | 441.00 | 448.00 | 448.00 | 193,000 |
| Dec 20, 2024 | 430.00 | 450.00 | 430.00 | 431.00 | 431.00 | 97,400 |
| Dec 19, 2024 | 425.00 | 433.00 | 425.00 | 430.00 | 430.00 | 45,600 |
| Dec 18, 2024 | 445.00 | 445.00 | 417.00 | 430.00 | 430.00 | 124,100 |
| Dec 17, 2024 | 453.00 | 455.00 | 443.00 | 444.00 | 444.00 | 47,600 |
| Dec 16, 2024 | 463.00 | 463.00 | 450.00 | 453.00 | 453.00 | 42,500 |
| Dec 13, 2024 | 474.00 | 474.00 | 460.00 | 467.00 | 467.00 | 42,800 |
| Dec 12, 2024 | 450.00 | 469.00 | 447.00 | 466.00 | 466.00 | 89,500 |
| Dec 11, 2024 | 465.00 | 465.00 | 445.00 | 450.00 | 450.00 | 127,600 |
| Dec 10, 2024 | 473.00 | 475.00 | 460.00 | 461.00 | 461.00 | 107,000 |
| Dec 9, 2024 | 471.00 | 481.00 | 465.00 | 480.00 | 480.00 | 125,300 |
| Dec 6, 2024 | 472.00 | 475.00 | 467.00 | 471.00 | 471.00 | 55,400 |
| Dec 5, 2024 | 476.00 | 478.00 | 472.00 | 475.00 | 475.00 | 18,400 |
| Dec 4, 2024 | 478.00 | 478.00 | 472.00 | 476.00 | 476.00 | 39,000 |
| Dec 3, 2024 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | 14,300 |
| Dec 2, 2024 | 477.00 | 480.00 | 472.00 | 476.00 | 476.00 | 42,500 |
| Nov 29, 2024 | 479.00 | 479.00 | 475.00 | 477.00 | 477.00 | 18,600 |
| Nov 28, 2024 | 488.00 | 488.00 | 478.00 | 479.00 | 479.00 | 33,900 |
| Nov 27, 2024 | 486.00 | 489.00 | 481.00 | 483.00 | 483.00 | 30,600 |
| Nov 26, 2024 | 493.00 | 495.00 | 486.00 | 486.00 | 486.00 | 13,300 |
| Nov 25, 2024 | 495.00 | 501.00 | 493.00 | 493.00 | 493.00 | 23,500 |
| Nov 22, 2024 | 498.00 | 499.00 | 492.00 | 498.00 | 498.00 | 9,100 |
| Nov 21, 2024 | 490.00 | 499.00 | 484.00 | 498.00 | 498.00 | 29,300 |
| Nov 20, 2024 | 494.00 | 502.00 | 491.00 | 491.00 | 491.00 | 19,400 |
| Nov 19, 2024 | 487.00 | 497.00 | 487.00 | 494.00 | 494.00 | 34,000 |
| Nov 18, 2024 | 488.00 | 491.00 | 484.00 | 489.00 | 489.00 | 15,800 |
| Nov 15, 2024 | 491.00 | 495.00 | 485.00 | 487.00 | 487.00 | 40,500 |
| Nov 14, 2024 | 489.00 | 493.00 | 484.00 | 490.00 | 490.00 | 21,400 |
| Nov 13, 2024 | 496.00 | 499.00 | 489.00 | 489.00 | 489.00 | 24,400 |
| Nov 12, 2024 | 496.00 | 500.00 | 492.00 | 492.00 | 492.00 | 32,400 |
| Nov 11, 2024 | 495.00 | 495.00 | 486.00 | 489.00 | 489.00 | 32,400 |
| Nov 8, 2024 | 500.00 | 504.00 | 493.00 | 494.00 | 494.00 | 38,700 |
| Nov 7, 2024 | 500.00 | 506.00 | 493.00 | 500.00 | 500.00 | 34,900 |
| Nov 6, 2024 | 490.00 | 499.00 | 487.00 | 494.00 | 494.00 | 24,200 |
| Nov 5, 2024 | 501.00 | 503.00 | 485.00 | 489.00 | 489.00 | 51,000 |
| Nov 1, 2024 | 505.00 | 509.00 | 500.00 | 503.00 | 503.00 | 54,700 |
| Oct 31, 2024 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | 24,800 |
| Oct 30, 2024 | 501.00 | 501.00 | 493.00 | 500.00 | 500.00 | 17,700 |
| Oct 29, 2024 | 489.00 | 507.00 | 489.00 | 501.00 | 501.00 | 35,800 |
| Oct 28, 2024 | 471.00 | 496.00 | 467.00 | 490.00 | 490.00 | 92,900 |
| Oct 25, 2024 | 477.00 | 480.00 | 465.00 | 468.00 | 468.00 | 81,600 |
| Oct 24, 2024 | 480.00 | 483.00 | 476.00 | 477.00 | 477.00 | 34,600 |
| Oct 23, 2024 | 497.00 | 497.00 | 482.00 | 483.00 | 483.00 | 86,600 |
| Oct 22, 2024 | 511.00 | 511.00 | 494.00 | 494.00 | 494.00 | 81,700 |
| Oct 21, 2024 | 508.00 | 510.00 | 505.00 | 506.00 | 506.00 | 21,500 |
| Oct 18, 2024 | 502.00 | 512.00 | 500.00 | 512.00 | 512.00 | 31,500 |
| Oct 17, 2024 | 522.00 | 526.00 | 500.00 | 501.00 | 501.00 | 155,200 |
| Oct 16, 2024 | 512.00 | 524.00 | 512.00 | 524.00 | 524.00 | 28,100 |
| Oct 15, 2024 | 508.00 | 518.00 | 505.00 | 514.00 | 514.00 | 36,600 |
| Oct 11, 2024 | 503.00 | 509.00 | 493.00 | 507.00 | 507.00 | 101,100 |
| Oct 10, 2024 | 514.00 | 514.00 | 500.00 | 505.00 | 505.00 | 57,300 |
| Oct 9, 2024 | 513.00 | 516.00 | 509.00 | 511.00 | 511.00 | 31,800 |
| Oct 8, 2024 | 524.00 | 524.00 | 507.00 | 507.00 | 507.00 | 89,000 |
| Oct 7, 2024 | 525.00 | 527.00 | 515.00 | 526.00 | 526.00 | 47,200 |
| Oct 4, 2024 | 515.00 | 523.00 | 507.00 | 521.00 | 521.00 | 89,900 |
| Oct 3, 2024 | 526.00 | 527.00 | 518.00 | 518.00 | 518.00 | 36,100 |
| Oct 2, 2024 | 531.00 | 531.00 | 515.00 | 518.00 | 518.00 | 66,400 |
| Oct 1, 2024 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 28,200 |
| Sep 30, 2024 | 532.00 | 543.00 | 528.00 | 529.00 | 529.00 | 70,700 |
| Sep 27, 2024 | 540.00 | 555.00 | 540.00 | 552.00 | 552.00 | 28,900 |
| Sep 26, 2024 | 550.00 | 550.00 | 534.00 | 541.00 | 541.00 | 31,300 |
| Sep 25, 2024 | 547.00 | 552.00 | 540.00 | 550.00 | 550.00 | 23,500 |
| Sep 24, 2024 | 553.00 | 560.00 | 546.00 | 547.00 | 547.00 | 38,000 |
| Sep 20, 2024 | 552.00 | 559.00 | 551.00 | 552.00 | 552.00 | 61,100 |
| Sep 19, 2024 | 538.00 | 551.00 | 536.00 | 550.00 | 550.00 | 50,600 |
| Sep 18, 2024 | 537.00 | 545.00 | 527.00 | 536.00 | 536.00 | 59,700 |
| Sep 17, 2024 | 534.00 | 535.00 | 527.00 | 532.00 | 532.00 | 32,800 |
| Sep 13, 2024 | 527.00 | 536.00 | 527.00 | 530.00 | 530.00 | 21,700 |
| Sep 12, 2024 | 523.00 | 535.00 | 520.00 | 535.00 | 535.00 | 82,200 |
| Sep 11, 2024 | 537.00 | 540.00 | 509.00 | 513.00 | 513.00 | 165,300 |
| Sep 10, 2024 | 520.00 | 538.00 | 512.00 | 535.00 | 535.00 | 175,200 |
| Sep 9, 2024 | 563.00 | 566.00 | 548.00 | 559.00 | 559.00 | 107,800 |
| Sep 6, 2024 | 559.00 | 570.00 | 555.00 | 558.00 | 558.00 | 68,800 |
| Sep 5, 2024 | 557.00 | 566.00 | 551.00 | 553.00 | 553.00 | 47,200 |
| Sep 4, 2024 | 556.00 | 567.00 | 540.00 | 547.00 | 547.00 | 162,500 |
| Sep 3, 2024 | 561.00 | 571.00 | 557.00 | 566.00 | 566.00 | 68,900 |
| Sep 2, 2024 | 574.00 | 574.00 | 560.00 | 561.00 | 561.00 | 44,300 |
| Aug 30, 2024 | 577.00 | 577.00 | 564.00 | 567.00 | 567.00 | 64,400 |
| Aug 29, 2024 | 573.00 | 582.00 | 570.00 | 573.00 | 573.00 | 60,600 |
| Aug 28, 2024 | 569.00 | 583.00 | 564.00 | 583.00 | 583.00 | 96,300 |
| Aug 27, 2024 | 555.00 | 577.00 | 555.00 | 577.00 | 577.00 | 81,100 |
| Aug 26, 2024 | 544.00 | 555.00 | 535.00 | 553.00 | 553.00 | 35,700 |
| Aug 23, 2024 | 540.00 | 546.00 | 540.00 | 544.00 | 544.00 | 25,900 |
| Aug 22, 2024 | 542.00 | 551.00 | 542.00 | 546.00 | 546.00 | 17,100 |
| Aug 21, 2024 | 542.00 | 550.00 | 541.00 | 542.00 | 542.00 | 22,600 |
| Aug 20, 2024 | 542.00 | 554.00 | 542.00 | 551.00 | 551.00 | 48,300 |
| Aug 19, 2024 | 548.00 | 549.00 | 535.00 | 535.00 | 535.00 | 77,900 |
| Aug 16, 2024 | 560.00 | 560.00 | 541.00 | 548.00 | 548.00 | 113,000 |
| Aug 15, 2024 | 556.00 | 560.00 | 546.00 | 550.00 | 550.00 | 55,800 |
| Aug 14, 2024 | 556.00 | 562.00 | 549.00 | 556.00 | 556.00 | 33,200 |
| Aug 13, 2024 | 545.00 | 555.00 | 545.00 | 546.00 | 546.00 | 48,600 |
| Aug 9, 2024 | 552.00 | 558.00 | 536.00 | 543.00 | 543.00 | 53,700 |
| Aug 8, 2024 | 548.00 | 555.00 | 535.00 | 552.00 | 552.00 | 80,300 |
| Aug 7, 2024 | 533.00 | 558.00 | 533.00 | 549.00 | 549.00 | 141,700 |
| Aug 6, 2024 | 513.00 | 545.00 | 513.00 | 543.00 | 543.00 | 206,300 |
| Aug 5, 2024 | 534.00 | 544.00 | 471.00 | 471.00 | 471.00 | 352,200 |
| Aug 2, 2024 | 588.00 | 588.00 | 554.00 | 554.00 | 554.00 | 191,600 |
| Aug 1, 2024 | 627.00 | 627.00 | 604.00 | 608.00 | 608.00 | 77,200 |
| Jul 31, 2024 | 621.00 | 624.00 | 614.00 | 624.00 | 624.00 | 44,300 |
| Jul 30, 2024 | 639.00 | 639.00 | 620.00 | 623.00 | 623.00 | 66,300 |
| Jul 29, 2024 | 646.00 | 650.00 | 638.00 | 642.00 | 642.00 | 27,600 |
| Jul 26, 2024 | 652.00 | 656.00 | 640.00 | 640.00 | 640.00 | 52,300 |
| Jul 25, 2024 | 632.00 | 654.00 | 630.00 | 652.00 | 652.00 | 104,100 |
| Jul 24, 2024 | 631.00 | 645.00 | 631.00 | 639.00 | 639.00 | 66,500 |
| Jul 23, 2024 | 631.00 | 645.00 | 630.00 | 631.00 | 631.00 | 43,300 |
| Jul 22, 2024 | 629.00 | 632.00 | 621.00 | 631.00 | 631.00 | 75,900 |
| Jul 19, 2024 | 651.00 | 652.00 | 636.00 | 636.00 | 636.00 | 74,900 |
| Jul 18, 2024 | 660.00 | 671.00 | 658.00 | 658.00 | 658.00 | 59,400 |
| Jul 17, 2024 | 658.00 | 667.00 | 653.00 | 663.00 | 663.00 | 94,500 |
| Jul 16, 2024 | 657.00 | 663.00 | 645.00 | 648.00 | 648.00 | 73,300 |
| Jul 12, 2024 | 631.00 | 654.00 | 629.00 | 651.00 | 651.00 | 140,200 |
| Jul 11, 2024 | 633.00 | 645.00 | 626.00 | 634.00 | 634.00 | 233,800 |
| Jul 10, 2024 | 685.00 | 717.00 | 632.00 | 633.00 | 633.00 | 1,577,500 |
| Jul 9, 2024 | 668.00 | 700.00 | 655.00 | 700.00 | 700.00 | 295,300 |
| Jul 8, 2024 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | 20,100 |
| Jul 5, 2024 | 604.00 | 615.00 | 602.00 | 602.00 | 602.00 | 47,300 |
| Jul 4, 2024 | 589.00 | 609.00 | 589.00 | 609.00 | 609.00 | 60,200 |
| Jul 3, 2024 | 593.00 | 594.00 | 585.00 | 586.00 | 586.00 | 62,100 |
| Jul 2, 2024 | 597.00 | 599.00 | 591.00 | 594.00 | 594.00 | 68,900 |
| Jul 1, 2024 | 613.00 | 613.00 | 600.00 | 600.00 | 600.00 | 47,000 |
| Jun 28, 2024 | 618.00 | 618.00 | 606.00 | 616.00 | 616.00 | 44,400 |
| Jun 27, 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 47,600 |
| Jun 26, 2024 | 604.00 | 610.00 | 601.00 | 605.00 | 605.00 | 21,100 |
| Jun 25, 2024 | 602.00 | 612.00 | 602.00 | 607.00 | 607.00 | 75,100 |
| Jun 24, 2024 | 605.00 | 609.00 | 597.00 | 608.00 | 608.00 | 81,700 |
| Jun 21, 2024 | 592.00 | 599.00 | 583.00 | 589.00 | 589.00 | 27,600 |
| Jun 20, 2024 | 593.00 | 601.00 | 593.00 | 593.00 | 593.00 | 19,900 |
| Jun 19, 2024 | 593.00 | 605.00 | 591.00 | 591.00 | 591.00 | 25,200 |
| Jun 18, 2024 | 595.00 | 602.00 | 590.00 | 596.00 | 596.00 | 37,800 |
| Jun 17, 2024 | 605.00 | 606.00 | 592.00 | 595.00 | 595.00 | 67,800 |
| Jun 14, 2024 | 590.00 | 608.00 | 590.00 | 603.00 | 603.00 | 76,400 |
| Jun 13, 2024 | 598.00 | 606.00 | 593.00 | 600.00 | 600.00 | 72,900 |
| Jun 12, 2024 | 605.00 | 620.00 | 600.00 | 600.00 | 600.00 | 130,700 |
| Jun 11, 2024 | 604.00 | 618.00 | 597.00 | 604.00 | 604.00 | 127,100 |
| Jun 10, 2024 | 596.00 | 615.00 | 591.00 | 601.00 | 601.00 | 122,600 |
| Jun 7, 2024 | 586.00 | 603.00 | 586.00 | 601.00 | 601.00 | 30,100 |
| Jun 6, 2024 | 597.00 | 599.00 | 590.00 | 592.00 | 592.00 | 26,900 |
| Jun 5, 2024 | 596.00 | 603.00 | 591.00 | 597.00 | 597.00 | 36,300 |
| Jun 4, 2024 | 592.00 | 603.00 | 584.00 | 596.00 | 596.00 | 64,800 |
| Jun 3, 2024 | 585.00 | 592.00 | 585.00 | 592.00 | 592.00 | 47,800 |
| May 31, 2024 | 572.00 | 580.00 | 570.00 | 579.00 | 579.00 | 24,200 |
| May 30, 2024 | 558.00 | 575.00 | 556.00 | 572.00 | 572.00 | 84,000 |
| May 29, 2024 | 577.00 | 579.00 | 566.00 | 566.00 | 566.00 | 50,400 |
| May 28, 2024 | 581.00 | 590.00 | 579.00 | 580.00 | 580.00 | 59,000 |
| May 27, 2024 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | 104,100 |
| May 24, 2024 | 586.00 | 592.00 | 584.00 | 587.00 | 587.00 | 31,500 |
| May 23, 2024 | 594.00 | 594.00 | 586.00 | 591.00 | 591.00 | 43,100 |
| May 22, 2024 | 595.00 | 598.00 | 587.00 | 590.00 | 590.00 | 79,200 |
| May 21, 2024 | 599.00 | 604.00 | 597.00 | 597.00 | 597.00 | 23,200 |
| May 20, 2024 | 591.00 | 609.00 | 590.00 | 599.00 | 599.00 | 66,900 |
| May 17, 2024 | 600.00 | 600.00 | 589.00 | 591.00 | 591.00 | 86,900 |
| May 16, 2024 | 608.00 | 609.00 | 595.00 | 598.00 | 598.00 | 162,200 |
| May 15, 2024 | 622.00 | 622.00 | 608.00 | 609.00 | 609.00 | 72,500 |
| May 14, 2024 | 611.00 | 622.00 | 611.00 | 620.00 | 620.00 | 39,900 |
| May 13, 2024 | 615.00 | 615.00 | 610.00 | 612.00 | 612.00 | 58,900 |
| May 10, 2024 | 617.00 | 622.00 | 612.00 | 613.00 | 613.00 | 64,600 |
| May 9, 2024 | 621.00 | 622.00 | 612.00 | 616.00 | 616.00 | 98,500 |
| May 8, 2024 | 632.00 | 640.00 | 621.00 | 621.00 | 621.00 | 131,800 |
| May 7, 2024 | 617.00 | 641.00 | 614.00 | 631.00 | 631.00 | 174,900 |
| May 2, 2024 | 621.00 | 631.00 | 609.00 | 612.00 | 612.00 | 126,900 |
| May 1, 2024 | 640.00 | 643.00 | 616.00 | 620.00 | 620.00 | 248,000 |
| Apr 30, 2024 | 644.00 | 653.00 | 643.00 | 644.00 | 644.00 | 98,800 |
| Apr 26, 2024 | 7.00 Dividend | |||||
| Apr 26, 2024 | 634.00 | 652.00 | 632.00 | 648.00 | 648.00 | 109,600 |
| Apr 25, 2024 | 644.00 | 646.00 | 639.00 | 641.00 | 634.00 | 122,900 |
| Apr 24, 2024 | 645.00 | 650.00 | 645.00 | 645.00 | 637.96 | 35,100 |
| Apr 23, 2024 | 649.00 | 651.00 | 644.00 | 645.00 | 637.96 | 36,100 |
| Apr 22, 2024 | 649.00 | 660.00 | 646.00 | 646.00 | 638.95 | 71,100 |
| Apr 19, 2024 | 653.00 | 655.00 | 648.00 | 649.00 | 641.91 | 34,500 |
| Apr 18, 2024 | 653.00 | 660.00 | 653.00 | 655.00 | 647.85 | 16,600 |
| Apr 17, 2024 | 655.00 | 660.00 | 652.00 | 652.00 | 644.88 | 18,400 |
| Apr 16, 2024 | 649.00 | 660.00 | 649.00 | 655.00 | 647.85 | 43,800 |
| Apr 15, 2024 | 653.00 | 654.00 | 648.00 | 649.00 | 641.91 | 41,900 |
| Apr 12, 2024 | 663.00 | 663.00 | 655.00 | 655.00 | 647.85 | 37,100 |
| Apr 11, 2024 | 663.00 | 663.00 | 656.00 | 656.00 | 648.84 | 72,300 |
| Apr 10, 2024 | 669.00 | 673.00 | 664.00 | 664.00 | 656.75 | 33,200 |
| Apr 9, 2024 | 668.00 | 673.00 | 663.00 | 669.00 | 661.69 | 50,200 |
| Apr 8, 2024 | 669.00 | 673.00 | 664.00 | 668.00 | 660.71 | 47,500 |