Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,444.00
+9.00
+(0.63%)
As of 10:13:05 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1,454.00 | 1,454.00 | 1,438.00 | 1,444.00 | 1,444.00 | 13,400 |
| Mar 4, 2025 | 1,440.00 | 1,444.00 | 1,429.00 | 1,435.00 | 1,435.00 | 31,900 |
| Mar 3, 2025 | 1,430.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 56,200 |
| Feb 28, 2025 | 1,419.00 | 1,419.00 | 1,404.00 | 1,418.00 | 1,418.00 | 40,300 |
| Feb 27, 2025 | 1,395.00 | 1,426.00 | 1,395.00 | 1,423.00 | 1,423.00 | 122,400 |
| Feb 26, 2025 | 1,392.00 | 1,393.00 | 1,380.00 | 1,387.00 | 1,387.00 | 110,100 |
| Feb 25, 2025 | 1,404.00 | 1,406.00 | 1,392.00 | 1,394.00 | 1,394.00 | 97,500 |
| Feb 21, 2025 | 1,418.00 | 1,418.00 | 1,407.00 | 1,408.00 | 1,408.00 | 68,800 |
| Feb 20, 2025 | 1,435.00 | 1,445.00 | 1,422.00 | 1,422.00 | 1,422.00 | 45,400 |
| Feb 19, 2025 | 1,418.00 | 1,437.00 | 1,418.00 | 1,434.00 | 1,434.00 | 27,200 |
| Feb 18, 2025 | 1,421.00 | 1,433.00 | 1,414.00 | 1,421.00 | 1,421.00 | 35,300 |
| Feb 17, 2025 | 1,427.00 | 1,434.00 | 1,416.00 | 1,416.00 | 1,416.00 | 48,900 |
| Feb 14, 2025 | 1,437.00 | 1,437.00 | 1,416.00 | 1,417.00 | 1,417.00 | 21,400 |
| Feb 13, 2025 | 1,427.00 | 1,435.00 | 1,423.00 | 1,435.00 | 1,435.00 | 19,700 |
| Feb 12, 2025 | 1,428.00 | 1,428.00 | 1,407.00 | 1,416.00 | 1,416.00 | 20,700 |
| Feb 10, 2025 | 1,428.00 | 1,428.00 | 1,411.00 | 1,411.00 | 1,411.00 | 24,200 |
| Feb 7, 2025 | 1,431.00 | 1,439.00 | 1,423.00 | 1,428.00 | 1,428.00 | 22,200 |
| Feb 6, 2025 | 1,408.00 | 1,437.00 | 1,408.00 | 1,437.00 | 1,437.00 | 14,500 |
| Feb 5, 2025 | 1,424.00 | 1,428.00 | 1,408.00 | 1,408.00 | 1,408.00 | 22,800 |
| Feb 4, 2025 | 1,432.00 | 1,434.00 | 1,407.00 | 1,412.00 | 1,412.00 | 29,500 |
| Feb 3, 2025 | 1,442.00 | 1,442.00 | 1,413.00 | 1,421.00 | 1,421.00 | 69,800 |
| Jan 31, 2025 | 1,451.00 | 1,451.00 | 1,423.00 | 1,447.00 | 1,447.00 | 54,700 |
| Jan 30, 2025 | 1,459.00 | 1,473.00 | 1,444.00 | 1,451.00 | 1,451.00 | 287,300 |
| Jan 29, 2025 | 1,477.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,459.00 | 29,600 |
| Jan 28, 2025 | 1,465.00 | 1,477.00 | 1,465.00 | 1,469.00 | 1,469.00 | 38,500 |
| Jan 27, 2025 | 1,450.00 | 1,470.00 | 1,448.00 | 1,460.00 | 1,460.00 | 71,900 |
| Jan 24, 2025 | 1,437.00 | 1,440.00 | 1,428.00 | 1,434.00 | 1,434.00 | 24,900 |
| Jan 23, 2025 | 1,431.00 | 1,445.00 | 1,425.00 | 1,425.00 | 1,425.00 | 27,100 |
| Jan 22, 2025 | 1,428.00 | 1,437.00 | 1,428.00 | 1,437.00 | 1,437.00 | 25,800 |
| Jan 21, 2025 | 1,425.00 | 1,430.00 | 1,417.00 | 1,424.00 | 1,424.00 | 35,300 |
| Jan 20, 2025 | 1,422.00 | 1,422.00 | 1,400.00 | 1,411.00 | 1,411.00 | 44,100 |
| Jan 17, 2025 | 1,430.00 | 1,434.00 | 1,422.00 | 1,427.00 | 1,427.00 | 36,100 |
| Jan 16, 2025 | 1,436.00 | 1,436.00 | 1,419.00 | 1,420.00 | 1,420.00 | 37,500 |
| Jan 15, 2025 | 1,434.00 | 1,462.00 | 1,428.00 | 1,428.00 | 1,428.00 | 62,200 |
| Jan 14, 2025 | 1,420.00 | 1,434.00 | 1,414.00 | 1,428.00 | 1,428.00 | 87,200 |
| Jan 10, 2025 | 1,420.00 | 1,420.00 | 1,412.00 | 1,415.00 | 1,415.00 | 19,800 |
| Jan 9, 2025 | 1,420.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,417.00 | 31,900 |
| Jan 8, 2025 | 1,421.00 | 1,423.00 | 1,413.00 | 1,419.00 | 1,419.00 | 37,000 |
| Jan 7, 2025 | 1,420.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,425.00 | 37,900 |
| Jan 6, 2025 | 1,424.00 | 1,425.00 | 1,413.00 | 1,417.00 | 1,417.00 | 44,700 |
| Dec 30, 2024 | 1,417.00 | 1,423.00 | 1,414.00 | 1,422.00 | 1,422.00 | 47,400 |
| Dec 27, 2024 | 1,393.00 | 1,422.00 | 1,393.00 | 1,415.00 | 1,415.00 | 64,100 |
| Dec 26, 2024 | 1,361.00 | 1,386.00 | 1,361.00 | 1,385.00 | 1,385.00 | 86,300 |
| Dec 25, 2024 | 1,360.00 | 1,368.00 | 1,353.00 | 1,360.00 | 1,360.00 | 78,300 |
| Dec 24, 2024 | 1,362.00 | 1,366.00 | 1,356.00 | 1,358.00 | 1,358.00 | 68,800 |
| Dec 23, 2024 | 1,355.00 | 1,364.00 | 1,346.00 | 1,356.00 | 1,356.00 | 88,600 |
| Dec 20, 2024 | 1,366.00 | 1,375.00 | 1,356.00 | 1,356.00 | 1,356.00 | 56,400 |
| Dec 19, 2024 | 1,361.00 | 1,366.00 | 1,357.00 | 1,362.00 | 1,362.00 | 47,800 |
| Dec 18, 2024 | 1,363.00 | 1,364.00 | 1,354.00 | 1,362.00 | 1,362.00 | 61,000 |
| Dec 17, 2024 | 1,383.00 | 1,383.00 | 1,360.00 | 1,363.00 | 1,363.00 | 80,300 |
| Dec 16, 2024 | 1,393.00 | 1,399.00 | 1,376.00 | 1,376.00 | 1,376.00 | 57,200 |
| Dec 13, 2024 | 1,382.00 | 1,391.00 | 1,382.00 | 1,385.00 | 1,385.00 | 34,700 |
| Dec 12, 2024 | 1,400.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,387.00 | 29,500 |
| Dec 11, 2024 | 1,387.00 | 1,393.00 | 1,385.00 | 1,388.00 | 1,388.00 | 23,400 |
| Dec 10, 2024 | 1,400.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,386.00 | 26,700 |
| Dec 9, 2024 | 1,387.00 | 1,405.00 | 1,384.00 | 1,394.00 | 1,394.00 | 54,400 |
| Dec 6, 2024 | 1,392.00 | 1,392.00 | 1,381.00 | 1,381.00 | 1,381.00 | 26,300 |
| Dec 5, 2024 | 1,380.00 | 1,389.00 | 1,380.00 | 1,387.00 | 1,387.00 | 45,300 |
| Dec 4, 2024 | 1,383.00 | 1,384.00 | 1,371.00 | 1,374.00 | 1,374.00 | 52,400 |
| Dec 3, 2024 | 1,381.00 | 1,389.00 | 1,373.00 | 1,373.00 | 1,373.00 | 57,100 |
| Dec 2, 2024 | 1,405.00 | 1,409.00 | 1,381.00 | 1,381.00 | 1,381.00 | 59,100 |
| Nov 29, 2024 | 1,397.00 | 1,419.00 | 1,395.00 | 1,414.00 | 1,414.00 | 51,500 |
| Nov 28, 2024 | 29.00 Dividend | |||||
| Nov 28, 2024 | 1,364.00 | 1,396.00 | 1,364.00 | 1,395.00 | 1,395.00 | 96,100 |
| Nov 27, 2024 | 1,421.00 | 1,424.00 | 1,410.00 | 1,420.00 | 1,391.00 | 191,500 |
| Nov 26, 2024 | 1,426.00 | 1,429.00 | 1,419.00 | 1,429.00 | 1,399.82 | 58,500 |
| Nov 25, 2024 | 1,433.00 | 1,436.00 | 1,427.00 | 1,427.00 | 1,397.86 | 51,200 |
| Nov 22, 2024 | 1,430.00 | 1,440.00 | 1,428.00 | 1,429.00 | 1,399.82 | 36,800 |
| Nov 21, 2024 | 1,436.00 | 1,446.00 | 1,431.00 | 1,435.00 | 1,405.69 | 42,100 |
| Nov 20, 2024 | 1,447.00 | 1,447.00 | 1,431.00 | 1,446.00 | 1,416.47 | 38,600 |
| Nov 19, 2024 | 1,453.00 | 1,466.00 | 1,440.00 | 1,447.00 | 1,417.45 | 39,100 |
| Nov 18, 2024 | 1,450.00 | 1,470.00 | 1,449.00 | 1,451.00 | 1,421.37 | 50,300 |
| Nov 15, 2024 | 1,420.00 | 1,470.00 | 1,420.00 | 1,454.00 | 1,424.31 | 74,600 |
| Nov 14, 2024 | 1,401.00 | 1,473.00 | 1,394.00 | 1,402.00 | 1,373.37 | 128,300 |
| Nov 13, 2024 | 1,398.00 | 1,403.00 | 1,394.00 | 1,396.00 | 1,367.49 | 30,900 |
| Nov 12, 2024 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,361.61 | 34,500 |
| Nov 11, 2024 | 1,391.00 | 1,398.00 | 1,391.00 | 1,391.00 | 1,362.59 | 15,000 |
| Nov 8, 2024 | 1,400.00 | 1,419.00 | 1,391.00 | 1,391.00 | 1,362.59 | 22,600 |
| Nov 7, 2024 | 1,386.00 | 1,399.00 | 1,381.00 | 1,396.00 | 1,367.49 | 36,700 |
| Nov 6, 2024 | 1,374.00 | 1,382.00 | 1,371.00 | 1,375.00 | 1,346.92 | 48,500 |
| Nov 5, 2024 | 1,380.00 | 1,380.00 | 1,373.00 | 1,373.00 | 1,344.96 | 39,500 |
| Nov 1, 2024 | 1,381.00 | 1,386.00 | 1,377.00 | 1,377.00 | 1,348.88 | 35,200 |
| Oct 31, 2024 | 1,381.00 | 1,389.00 | 1,379.00 | 1,383.00 | 1,354.76 | 24,100 |
| Oct 30, 2024 | 1,385.00 | 1,390.00 | 1,377.00 | 1,381.00 | 1,352.80 | 62,900 |
| Oct 29, 2024 | 1,380.00 | 1,389.00 | 1,379.00 | 1,385.00 | 1,356.71 | 30,200 |
| Oct 28, 2024 | 1,355.00 | 1,380.00 | 1,355.00 | 1,374.00 | 1,345.94 | 28,600 |
| Oct 25, 2024 | 1,372.00 | 1,377.00 | 1,355.00 | 1,363.00 | 1,335.16 | 45,300 |
| Oct 24, 2024 | 1,393.00 | 1,393.00 | 1,372.00 | 1,372.00 | 1,343.98 | 51,100 |
| Oct 23, 2024 | 1,397.00 | 1,408.00 | 1,393.00 | 1,393.00 | 1,364.55 | 31,900 |
| Oct 22, 2024 | 1,404.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,376.31 | 55,200 |
| Oct 21, 2024 | 1,417.00 | 1,417.00 | 1,409.00 | 1,410.00 | 1,381.20 | 25,100 |
| Oct 18, 2024 | 1,422.00 | 1,422.00 | 1,405.00 | 1,416.00 | 1,387.08 | 37,800 |
| Oct 17, 2024 | 1,427.00 | 1,432.00 | 1,418.00 | 1,418.00 | 1,389.04 | 35,400 |
| Oct 16, 2024 | 1,426.00 | 1,459.00 | 1,424.00 | 1,427.00 | 1,397.86 | 47,300 |
| Oct 15, 2024 | 1,459.00 | 1,468.00 | 1,423.00 | 1,441.00 | 1,411.57 | 83,800 |
| Oct 11, 2024 | 1,466.00 | 1,470.00 | 1,456.00 | 1,463.00 | 1,433.12 | 31,500 |
| Oct 10, 2024 | 1,479.00 | 1,482.00 | 1,466.00 | 1,472.00 | 1,441.94 | 31,000 |
| Oct 9, 2024 | 1,468.00 | 1,479.00 | 1,466.00 | 1,478.00 | 1,447.82 | 36,500 |
| Oct 8, 2024 | 1,463.00 | 1,469.00 | 1,456.00 | 1,463.00 | 1,433.12 | 21,800 |
| Oct 7, 2024 | 1,462.00 | 1,472.00 | 1,460.00 | 1,464.00 | 1,434.10 | 26,600 |
| Oct 4, 2024 | 1,464.00 | 1,466.00 | 1,457.00 | 1,458.00 | 1,428.22 | 17,300 |
| Oct 3, 2024 | 1,466.00 | 1,466.00 | 1,452.00 | 1,464.00 | 1,434.10 | 34,200 |
| Oct 2, 2024 | 1,452.00 | 1,461.00 | 1,441.00 | 1,447.00 | 1,417.45 | 34,800 |
| Oct 1, 2024 | 1,467.00 | 1,467.00 | 1,454.00 | 1,465.00 | 1,435.08 | 20,700 |
| Sep 30, 2024 | 1,447.00 | 1,457.00 | 1,434.00 | 1,446.00 | 1,416.47 | 37,300 |
| Sep 27, 2024 | 1,467.00 | 1,477.00 | 1,466.00 | 1,473.00 | 1,442.92 | 24,200 |
| Sep 26, 2024 | 1,450.00 | 1,461.00 | 1,446.00 | 1,461.00 | 1,431.16 | 47,700 |
| Sep 25, 2024 | 1,440.00 | 1,446.00 | 1,433.00 | 1,442.00 | 1,412.55 | 20,100 |
| Sep 24, 2024 | 1,456.00 | 1,457.00 | 1,432.00 | 1,444.00 | 1,414.51 | 89,000 |
| Sep 20, 2024 | 1,466.00 | 1,475.00 | 1,448.00 | 1,456.00 | 1,426.26 | 54,900 |
| Sep 19, 2024 | 1,450.00 | 1,467.00 | 1,447.00 | 1,467.00 | 1,437.04 | 43,800 |
| Sep 18, 2024 | 1,447.00 | 1,451.00 | 1,438.00 | 1,450.00 | 1,420.39 | 34,900 |
| Sep 17, 2024 | 1,432.00 | 1,444.00 | 1,425.00 | 1,436.00 | 1,406.67 | 19,500 |
| Sep 13, 2024 | 1,450.00 | 1,450.00 | 1,429.00 | 1,432.00 | 1,402.76 | 27,400 |
| Sep 12, 2024 | 1,422.00 | 1,452.00 | 1,422.00 | 1,449.00 | 1,419.41 | 40,700 |
| Sep 11, 2024 | 1,420.00 | 1,440.00 | 1,410.00 | 1,413.00 | 1,384.14 | 49,300 |
| Sep 10, 2024 | 1,421.00 | 1,442.00 | 1,416.00 | 1,435.00 | 1,405.69 | 38,700 |
| Sep 9, 2024 | 1,390.00 | 1,424.00 | 1,390.00 | 1,421.00 | 1,391.98 | 34,500 |
| Sep 6, 2024 | 1,416.00 | 1,426.00 | 1,404.00 | 1,413.00 | 1,384.14 | 30,600 |
| Sep 5, 2024 | 1,400.00 | 1,431.00 | 1,391.00 | 1,413.00 | 1,384.14 | 34,200 |
| Sep 4, 2024 | 1,417.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,372.39 | 50,700 |
| Sep 3, 2024 | 1,423.00 | 1,436.00 | 1,423.00 | 1,431.00 | 1,401.78 | 30,200 |
| Sep 2, 2024 | 1,438.00 | 1,439.00 | 1,417.00 | 1,417.00 | 1,388.06 | 31,700 |
| Aug 30, 2024 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,405.69 | 26,000 |
| Aug 29, 2024 | 1,422.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,391.00 | 21,600 |
| Aug 28, 2024 | 1,417.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,395.90 | 13,500 |
| Aug 27, 2024 | 1,407.00 | 1,430.00 | 1,405.00 | 1,429.00 | 1,399.82 | 46,000 |
| Aug 26, 2024 | 1,404.00 | 1,421.00 | 1,403.00 | 1,407.00 | 1,378.27 | 35,900 |
| Aug 23, 2024 | 1,400.00 | 1,415.00 | 1,397.00 | 1,412.00 | 1,383.16 | 30,400 |
| Aug 22, 2024 | 1,398.00 | 1,404.00 | 1,394.00 | 1,401.00 | 1,372.39 | 28,000 |
| Aug 21, 2024 | 1,382.00 | 1,395.00 | 1,382.00 | 1,387.00 | 1,358.67 | 29,200 |
| Aug 20, 2024 | 1,382.00 | 1,399.00 | 1,382.00 | 1,390.00 | 1,361.61 | 54,900 |
| Aug 19, 2024 | 1,391.00 | 1,403.00 | 1,381.00 | 1,387.00 | 1,358.67 | 42,700 |
| Aug 16, 2024 | 1,393.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,365.53 | 89,000 |
| Aug 15, 2024 | 1,374.00 | 1,388.00 | 1,370.00 | 1,379.00 | 1,350.84 | 44,900 |
| Aug 14, 2024 | 1,355.00 | 1,372.00 | 1,348.00 | 1,372.00 | 1,343.98 | 41,700 |
| Aug 13, 2024 | 1,337.00 | 1,349.00 | 1,326.00 | 1,346.00 | 1,318.51 | 51,600 |
| Aug 9, 2024 | 1,326.00 | 1,358.00 | 1,316.00 | 1,342.00 | 1,314.59 | 60,200 |
| Aug 8, 2024 | 1,318.00 | 1,343.00 | 1,302.00 | 1,304.00 | 1,277.37 | 116,900 |
| Aug 7, 2024 | 1,335.00 | 1,371.00 | 1,319.00 | 1,322.00 | 1,295.00 | 102,200 |
| Aug 6, 2024 | 1,308.00 | 1,369.00 | 1,291.00 | 1,352.00 | 1,324.39 | 130,300 |
| Aug 5, 2024 | 1,330.00 | 1,331.00 | 1,207.00 | 1,218.00 | 1,193.13 | 294,900 |
| Aug 2, 2024 | 1,385.00 | 1,398.00 | 1,368.00 | 1,376.00 | 1,347.90 | 168,300 |
| Aug 1, 2024 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,373.37 | 130,100 |
| Jul 31, 2024 | 1,446.00 | 1,446.00 | 1,425.00 | 1,442.00 | 1,412.55 | 76,800 |
| Jul 30, 2024 | 1,460.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,412.55 | 56,500 |
| Jul 29, 2024 | 1,450.00 | 1,463.00 | 1,448.00 | 1,462.00 | 1,432.14 | 59,100 |
| Jul 26, 2024 | 1,448.00 | 1,449.00 | 1,435.00 | 1,439.00 | 1,409.61 | 45,500 |
| Jul 25, 2024 | 1,418.00 | 1,449.00 | 1,417.00 | 1,441.00 | 1,411.57 | 73,700 |
| Jul 24, 2024 | 1,438.00 | 1,439.00 | 1,422.00 | 1,422.00 | 1,392.96 | 118,100 |
| Jul 23, 2024 | 1,441.00 | 1,449.00 | 1,432.00 | 1,440.00 | 1,410.59 | 97,600 |
| Jul 22, 2024 | 1,450.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,412.55 | 93,900 |
| Jul 19, 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,452.00 | 1,422.35 | 89,100 |
| Jul 18, 2024 | 1,460.00 | 1,470.00 | 1,455.00 | 1,457.00 | 1,427.24 | 93,300 |
| Jul 17, 2024 | 1,465.00 | 1,479.00 | 1,452.00 | 1,455.00 | 1,425.29 | 196,600 |
| Jul 16, 2024 | 1,525.00 | 1,525.00 | 1,452.00 | 1,452.00 | 1,422.35 | 504,600 |
| Jul 12, 2024 | 1,547.00 | 1,573.00 | 1,545.00 | 1,573.00 | 1,540.88 | 73,100 |
| Jul 11, 2024 | 1,540.00 | 1,547.00 | 1,535.00 | 1,547.00 | 1,515.41 | 49,100 |
| Jul 10, 2024 | 1,539.00 | 1,539.00 | 1,515.00 | 1,529.00 | 1,497.77 | 61,400 |
| Jul 9, 2024 | 1,533.00 | 1,548.00 | 1,533.00 | 1,543.00 | 1,511.49 | 52,200 |
| Jul 8, 2024 | 1,546.00 | 1,549.00 | 1,526.00 | 1,534.00 | 1,502.67 | 67,900 |
| Jul 5, 2024 | 1,546.00 | 1,548.00 | 1,532.00 | 1,538.00 | 1,506.59 | 48,500 |
| Jul 4, 2024 | 1,545.00 | 1,552.00 | 1,540.00 | 1,549.00 | 1,517.37 | 43,700 |
| Jul 3, 2024 | 1,540.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,503.65 | 39,000 |
| Jul 2, 2024 | 1,537.00 | 1,537.00 | 1,522.00 | 1,531.00 | 1,499.73 | 50,600 |
| Jul 1, 2024 | 1,540.00 | 1,543.00 | 1,524.00 | 1,534.00 | 1,502.67 | 41,400 |
| Jun 28, 2024 | 1,549.00 | 1,549.00 | 1,519.00 | 1,525.00 | 1,493.86 | 42,100 |
| Jun 27, 2024 | 1,527.00 | 1,547.00 | 1,524.00 | 1,537.00 | 1,505.61 | 47,600 |
| Jun 26, 2024 | 1,522.00 | 1,524.00 | 1,515.00 | 1,524.00 | 1,492.88 | 48,200 |
| Jun 25, 2024 | 1,504.00 | 1,522.00 | 1,503.00 | 1,521.00 | 1,489.94 | 57,000 |
| Jun 24, 2024 | 1,503.00 | 1,514.00 | 1,496.00 | 1,502.00 | 1,471.33 | 49,300 |
| Jun 21, 2024 | 1,497.00 | 1,520.00 | 1,497.00 | 1,503.00 | 1,472.30 | 70,200 |
| Jun 20, 2024 | 1,498.00 | 1,503.00 | 1,486.00 | 1,491.00 | 1,460.55 | 56,100 |
| Jun 19, 2024 | 1,500.00 | 1,505.00 | 1,497.00 | 1,500.00 | 1,469.37 | 40,100 |
| Jun 18, 2024 | 1,504.00 | 1,510.00 | 1,497.00 | 1,499.00 | 1,468.39 | 33,200 |
| Jun 17, 2024 | 1,518.00 | 1,520.00 | 1,491.00 | 1,505.00 | 1,474.26 | 49,800 |
| Jun 14, 2024 | 1,486.00 | 1,520.00 | 1,481.00 | 1,517.00 | 1,486.02 | 82,900 |
| Jun 13, 2024 | 1,502.00 | 1,504.00 | 1,490.00 | 1,492.00 | 1,461.53 | 78,900 |
| Jun 12, 2024 | 1,521.00 | 1,530.00 | 1,503.00 | 1,503.00 | 1,472.30 | 44,200 |
| Jun 11, 2024 | 1,531.00 | 1,540.00 | 1,526.00 | 1,526.00 | 1,494.84 | 27,300 |
| Jun 10, 2024 | 1,533.00 | 1,538.00 | 1,522.00 | 1,532.00 | 1,500.71 | 50,800 |
| Jun 7, 2024 | 1,511.00 | 1,527.00 | 1,511.00 | 1,515.00 | 1,484.06 | 49,700 |
| Jun 6, 2024 | 1,550.00 | 1,550.00 | 1,511.00 | 1,522.00 | 1,490.92 | 79,800 |
| Jun 5, 2024 | 1,548.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,488.96 | 63,800 |
| Jun 4, 2024 | 1,505.00 | 1,542.00 | 1,502.00 | 1,542.00 | 1,510.51 | 91,400 |
| Jun 3, 2024 | 1,527.00 | 1,545.00 | 1,517.00 | 1,517.00 | 1,486.02 | 147,600 |
| May 31, 2024 | 1,506.00 | 1,557.00 | 1,505.00 | 1,555.00 | 1,523.24 | 176,200 |
| May 30, 2024 | 29.00 Dividend | |||||
| May 30, 2024 | 1,486.00 | 1,530.00 | 1,485.00 | 1,511.00 | 1,480.14 | 462,400 |
| May 29, 2024 | 1,595.00 | 1,604.00 | 1,557.00 | 1,581.00 | 1,520.30 | 637,600 |
| May 28, 2024 | 1,620.00 | 1,622.00 | 1,603.00 | 1,606.00 | 1,544.34 | 198,300 |
| May 27, 2024 | 1,603.00 | 1,611.00 | 1,595.00 | 1,610.00 | 1,548.19 | 164,200 |
| May 24, 2024 | 1,590.00 | 1,609.00 | 1,585.00 | 1,602.00 | 1,540.50 | 80,700 |
| May 23, 2024 | 1,601.00 | 1,612.00 | 1,579.00 | 1,607.00 | 1,545.31 | 110,200 |
| May 22, 2024 | 1,623.00 | 1,626.00 | 1,603.00 | 1,603.00 | 1,541.46 | 117,500 |
| May 21, 2024 | 1,633.00 | 1,653.00 | 1,630.00 | 1,630.00 | 1,567.42 | 88,800 |
| May 20, 2024 | 1,637.00 | 1,642.00 | 1,623.00 | 1,623.00 | 1,560.69 | 134,300 |
| May 17, 2024 | 1,644.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,572.23 | 71,700 |
| May 16, 2024 | 1,655.00 | 1,655.00 | 1,631.00 | 1,640.00 | 1,577.04 | 109,200 |
| May 15, 2024 | 1,697.00 | 1,697.00 | 1,661.00 | 1,661.00 | 1,597.23 | 142,000 |
| May 14, 2024 | 1,697.00 | 1,703.00 | 1,691.00 | 1,693.00 | 1,628.00 | 66,400 |
| May 13, 2024 | 1,707.00 | 1,707.00 | 1,696.00 | 1,707.00 | 1,641.47 | 64,600 |
| May 10, 2024 | 1,710.00 | 1,710.00 | 1,691.00 | 1,692.00 | 1,627.04 | 72,400 |
| May 9, 2024 | 1,699.00 | 1,705.00 | 1,688.00 | 1,696.00 | 1,630.89 | 56,100 |
| May 8, 2024 | 1,715.00 | 1,723.00 | 1,700.00 | 1,700.00 | 1,634.74 | 71,300 |
| May 7, 2024 | 1,689.00 | 1,716.00 | 1,689.00 | 1,715.00 | 1,649.16 | 86,100 |
| May 2, 2024 | 1,696.00 | 1,699.00 | 1,682.00 | 1,682.00 | 1,617.43 | 79,200 |
| May 1, 2024 | 1,712.00 | 1,712.00 | 1,685.00 | 1,696.00 | 1,630.89 | 114,700 |
| Apr 30, 2024 | 1,705.00 | 1,719.00 | 1,701.00 | 1,713.00 | 1,647.24 | 81,500 |
| Apr 26, 2024 | 1,678.00 | 1,707.00 | 1,678.00 | 1,698.00 | 1,632.81 | 105,400 |
| Apr 25, 2024 | 1,727.00 | 1,727.00 | 1,700.00 | 1,700.00 | 1,634.74 | 44,600 |
| Apr 24, 2024 | 1,699.00 | 1,723.00 | 1,699.00 | 1,723.00 | 1,656.85 | 49,600 |
| Apr 23, 2024 | 1,703.00 | 1,708.00 | 1,699.00 | 1,699.00 | 1,633.77 | 36,800 |
| Apr 22, 2024 | 1,702.00 | 1,714.00 | 1,680.00 | 1,706.00 | 1,640.51 | 43,900 |
| Apr 19, 2024 | 1,714.00 | 1,714.00 | 1,655.00 | 1,673.00 | 1,608.77 | 85,800 |
| Apr 18, 2024 | 1,693.00 | 1,720.00 | 1,692.00 | 1,705.00 | 1,639.54 | 39,100 |
| Apr 17, 2024 | 1,736.00 | 1,736.00 | 1,684.00 | 1,701.00 | 1,635.70 | 112,000 |
| Apr 16, 2024 | 1,761.00 | 1,761.00 | 1,734.00 | 1,746.00 | 1,678.97 | 80,400 |
| Apr 15, 2024 | 1,750.00 | 1,783.00 | 1,749.00 | 1,768.00 | 1,700.13 | 90,500 |
| Apr 12, 2024 | 1,767.00 | 1,785.00 | 1,740.00 | 1,748.00 | 1,680.89 | 150,400 |
| Apr 11, 2024 | 1,720.00 | 1,776.00 | 1,706.00 | 1,773.00 | 1,704.93 | 283,800 |
| Apr 10, 2024 | 1,669.00 | 1,683.00 | 1,662.00 | 1,680.00 | 1,615.50 | 76,600 |
| Apr 9, 2024 | 1,663.00 | 1,670.00 | 1,656.00 | 1,669.00 | 1,604.93 | 55,300 |
| Apr 8, 2024 | 1,692.00 | 1,693.00 | 1,658.00 | 1,666.00 | 1,602.04 | 67,600 |
| Apr 5, 2024 | 1,655.00 | 1,676.00 | 1,637.00 | 1,668.00 | 1,603.96 | 130,100 |
| Apr 4, 2024 | 1,694.00 | 1,694.00 | 1,670.00 | 1,670.00 | 1,605.89 | 101,500 |
| Apr 3, 2024 | 1,687.00 | 1,701.00 | 1,669.00 | 1,671.00 | 1,606.85 | 105,100 |
| Apr 2, 2024 | 1,700.00 | 1,708.00 | 1,676.00 | 1,684.00 | 1,619.35 | 120,200 |
| Apr 1, 2024 | 1,699.00 | 1,710.00 | 1,682.00 | 1,686.00 | 1,621.27 | 158,600 |
| Mar 29, 2024 | 1,666.00 | 1,683.00 | 1,664.00 | 1,675.00 | 1,610.70 | 62,800 |
| Mar 28, 2024 | 1,650.00 | 1,690.00 | 1,650.00 | 1,666.00 | 1,602.04 | 151,600 |
| Mar 27, 2024 | 1,626.00 | 1,633.00 | 1,615.00 | 1,633.00 | 1,570.31 | 95,300 |
| Mar 26, 2024 | 1,617.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,563.58 | 68,000 |
| Mar 25, 2024 | 1,635.00 | 1,641.00 | 1,616.00 | 1,617.00 | 1,554.92 | 79,000 |
| Mar 22, 2024 | 1,628.00 | 1,633.00 | 1,616.00 | 1,631.00 | 1,568.38 | 72,900 |
| Mar 21, 2024 | 1,630.00 | 1,638.00 | 1,620.00 | 1,628.00 | 1,565.50 | 88,000 |
| Mar 19, 2024 | 1,608.00 | 1,623.00 | 1,604.00 | 1,618.00 | 1,555.88 | 48,600 |
| Mar 18, 2024 | 1,610.00 | 1,615.00 | 1,598.00 | 1,609.00 | 1,547.23 | 49,200 |
| Mar 15, 2024 | 1,605.00 | 1,611.00 | 1,588.00 | 1,588.00 | 1,527.04 | 59,100 |
| Mar 14, 2024 | 1,597.00 | 1,610.00 | 1,581.00 | 1,599.00 | 1,537.61 | 50,300 |
| Mar 13, 2024 | 1,628.00 | 1,634.00 | 1,601.00 | 1,605.00 | 1,543.38 | 74,400 |
| Mar 12, 2024 | 1,566.00 | 1,616.00 | 1,545.00 | 1,616.00 | 1,553.96 | 134,500 |
| Mar 11, 2024 | 1,551.00 | 1,586.00 | 1,550.00 | 1,567.00 | 1,506.84 | 80,500 |
| Mar 8, 2024 | 1,542.00 | 1,567.00 | 1,542.00 | 1,567.00 | 1,506.84 | 68,600 |
| Mar 7, 2024 | 1,563.00 | 1,563.00 | 1,540.00 | 1,551.00 | 1,491.46 | 101,300 |
| Mar 6, 2024 | 1,550.00 | 1,577.00 | 1,550.00 | 1,567.00 | 1,506.84 | 67,800 |
| Mar 5, 2024 | 1,545.00 | 1,565.00 | 1,536.00 | 1,557.00 | 1,497.23 | 81,200 |