Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
800.00
+2.00
+(0.25%)
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 800.00 | 801.00 | 797.00 | 800.00 | 800.00 | 66,800 |
| Mar 7, 2025 | 801.00 | 802.00 | 798.00 | 798.00 | 798.00 | 83,800 |
| Mar 6, 2025 | 804.00 | 804.00 | 800.00 | 801.00 | 801.00 | 48,000 |
| Mar 5, 2025 | 802.00 | 804.00 | 798.00 | 801.00 | 801.00 | 85,500 |
| Mar 4, 2025 | 806.00 | 806.00 | 798.00 | 806.00 | 806.00 | 65,900 |
| Mar 3, 2025 | 805.00 | 808.00 | 801.00 | 805.00 | 805.00 | 104,300 |
| Feb 28, 2025 | 807.00 | 809.00 | 800.00 | 803.00 | 803.00 | 84,300 |
| Feb 27, 2025 | 807.00 | 810.00 | 804.00 | 807.00 | 807.00 | 45,100 |
| Feb 26, 2025 | 809.00 | 809.00 | 802.00 | 807.00 | 807.00 | 37,900 |
| Feb 25, 2025 | 800.00 | 810.00 | 794.00 | 809.00 | 809.00 | 115,000 |
| Feb 21, 2025 | 800.00 | 803.00 | 797.00 | 799.00 | 799.00 | 71,100 |
| Feb 20, 2025 | 808.00 | 809.00 | 800.00 | 800.00 | 800.00 | 37,800 |
| Feb 19, 2025 | 810.00 | 810.00 | 803.00 | 810.00 | 810.00 | 66,500 |
| Feb 18, 2025 | 805.00 | 813.00 | 797.00 | 813.00 | 813.00 | 141,100 |
| Feb 17, 2025 | 806.00 | 808.00 | 802.00 | 805.00 | 805.00 | 39,200 |
| Feb 14, 2025 | 811.00 | 811.00 | 802.00 | 805.00 | 805.00 | 52,600 |
| Feb 13, 2025 | 811.00 | 811.00 | 807.00 | 809.00 | 809.00 | 66,000 |
| Feb 12, 2025 | 803.00 | 808.00 | 802.00 | 806.00 | 806.00 | 51,300 |
| Feb 10, 2025 | 801.00 | 805.00 | 799.00 | 801.00 | 801.00 | 52,500 |
| Feb 7, 2025 | 804.00 | 805.00 | 798.00 | 805.00 | 805.00 | 41,500 |
| Feb 6, 2025 | 803.00 | 805.00 | 799.00 | 802.00 | 802.00 | 46,100 |
| Feb 5, 2025 | 798.00 | 802.00 | 796.00 | 798.00 | 798.00 | 58,900 |
| Feb 4, 2025 | 804.00 | 804.00 | 799.00 | 802.00 | 802.00 | 36,600 |
| Feb 3, 2025 | 804.00 | 804.00 | 796.00 | 797.00 | 797.00 | 57,100 |
| Jan 31, 2025 | 804.00 | 805.00 | 800.00 | 804.00 | 804.00 | 46,400 |
| Jan 30, 2025 | 808.00 | 808.00 | 802.00 | 804.00 | 804.00 | 52,900 |
| Jan 29, 2025 | 806.00 | 812.00 | 802.00 | 802.00 | 802.00 | 73,600 |
| Jan 28, 2025 | 800.00 | 807.00 | 799.00 | 806.00 | 806.00 | 86,600 |
| Jan 27, 2025 | 792.00 | 801.00 | 791.00 | 800.00 | 800.00 | 79,900 |
| Jan 24, 2025 | 789.00 | 793.00 | 786.00 | 790.00 | 790.00 | 69,000 |
| Jan 23, 2025 | 790.00 | 792.00 | 782.00 | 783.00 | 783.00 | 51,000 |
| Jan 22, 2025 | 794.00 | 794.00 | 787.00 | 787.00 | 787.00 | 39,000 |
| Jan 21, 2025 | 794.00 | 794.00 | 787.00 | 793.00 | 793.00 | 50,200 |
| Jan 20, 2025 | 778.00 | 794.00 | 776.00 | 794.00 | 794.00 | 49,000 |
| Jan 17, 2025 | 782.00 | 782.00 | 774.00 | 777.00 | 777.00 | 75,700 |
| Jan 16, 2025 | 793.00 | 793.00 | 781.00 | 781.00 | 781.00 | 45,200 |
| Jan 15, 2025 | 789.00 | 793.00 | 786.00 | 787.00 | 787.00 | 36,300 |
| Jan 14, 2025 | 787.00 | 789.00 | 781.00 | 783.00 | 783.00 | 57,600 |
| Jan 10, 2025 | 785.00 | 787.00 | 784.00 | 787.00 | 787.00 | 28,200 |
| Jan 9, 2025 | 794.00 | 794.00 | 785.00 | 785.00 | 785.00 | 66,600 |
| Jan 8, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | 49,200 |
| Jan 7, 2025 | 792.00 | 801.00 | 790.00 | 794.00 | 794.00 | 101,700 |
| Jan 6, 2025 | 786.00 | 789.00 | 782.00 | 788.00 | 788.00 | 82,400 |
| Dec 30, 2024 | 779.00 | 786.00 | 779.00 | 784.00 | 784.00 | 71,100 |
| Dec 27, 2024 | 781.00 | 785.00 | 776.00 | 778.00 | 778.00 | 116,800 |
| Dec 26, 2024 | 779.00 | 779.00 | 771.00 | 771.00 | 771.00 | 81,700 |
| Dec 25, 2024 | 774.00 | 780.00 | 773.00 | 780.00 | 780.00 | 63,600 |
| Dec 24, 2024 | 770.00 | 773.00 | 767.00 | 769.00 | 769.00 | 99,400 |
| Dec 23, 2024 | 769.00 | 771.00 | 766.00 | 767.00 | 767.00 | 80,200 |
| Dec 20, 2024 | 781.00 | 782.00 | 767.00 | 770.00 | 770.00 | 83,900 |
| Dec 19, 2024 | 775.00 | 780.00 | 772.00 | 780.00 | 780.00 | 68,800 |
| Dec 18, 2024 | 788.00 | 790.00 | 780.00 | 781.00 | 781.00 | 71,800 |
| Dec 17, 2024 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | 41,900 |
| Dec 16, 2024 | 808.00 | 808.00 | 798.00 | 800.00 | 800.00 | 69,000 |
| Dec 13, 2024 | 811.00 | 813.00 | 801.00 | 807.00 | 807.00 | 100,300 |
| Dec 12, 2024 | 797.00 | 803.00 | 791.00 | 797.00 | 797.00 | 170,500 |
| Dec 11, 2024 | 789.00 | 796.00 | 789.00 | 794.00 | 794.00 | 50,200 |
| Dec 10, 2024 | 788.00 | 794.00 | 785.00 | 791.00 | 791.00 | 50,300 |
| Dec 9, 2024 | 788.00 | 794.00 | 786.00 | 786.00 | 786.00 | 59,500 |
| Dec 6, 2024 | 783.00 | 785.00 | 776.00 | 784.00 | 784.00 | 71,600 |
| Dec 5, 2024 | 794.00 | 794.00 | 781.00 | 784.00 | 784.00 | 47,900 |
| Dec 4, 2024 | 796.00 | 796.00 | 791.00 | 791.00 | 791.00 | 45,100 |
| Dec 3, 2024 | 801.00 | 803.00 | 794.00 | 796.00 | 796.00 | 64,600 |
| Dec 2, 2024 | 800.00 | 808.00 | 797.00 | 804.00 | 804.00 | 75,200 |
| Nov 29, 2024 | 800.00 | 800.00 | 795.00 | 798.00 | 798.00 | 44,500 |
| Nov 28, 2024 | 803.00 | 806.00 | 797.00 | 800.00 | 800.00 | 72,000 |
| Nov 27, 2024 | 806.00 | 806.00 | 800.00 | 805.00 | 805.00 | 61,700 |
| Nov 26, 2024 | 804.00 | 812.00 | 793.00 | 810.00 | 810.00 | 158,300 |
| Nov 25, 2024 | 812.00 | 823.00 | 802.00 | 804.00 | 804.00 | 351,800 |
| Nov 22, 2024 | 805.00 | 818.00 | 795.00 | 814.00 | 814.00 | 450,400 |
| Nov 21, 2024 | 777.00 | 779.00 | 772.00 | 775.00 | 775.00 | 47,100 |
| Nov 20, 2024 | 773.00 | 779.00 | 770.00 | 775.00 | 775.00 | 56,800 |
| Nov 19, 2024 | 763.00 | 774.00 | 763.00 | 770.00 | 770.00 | 82,500 |
| Nov 18, 2024 | 760.00 | 770.00 | 760.00 | 769.00 | 769.00 | 24,400 |
| Nov 15, 2024 | 764.00 | 767.00 | 761.00 | 765.00 | 765.00 | 44,500 |
| Nov 14, 2024 | 765.00 | 769.00 | 764.00 | 764.00 | 764.00 | 38,000 |
| Nov 13, 2024 | 763.00 | 768.00 | 761.00 | 768.00 | 768.00 | 38,200 |
| Nov 12, 2024 | 763.00 | 768.00 | 763.00 | 766.00 | 766.00 | 36,600 |
| Nov 11, 2024 | 755.00 | 762.00 | 755.00 | 762.00 | 762.00 | 57,500 |
| Nov 8, 2024 | 758.00 | 764.00 | 755.00 | 755.00 | 755.00 | 43,400 |
| Nov 7, 2024 | 757.00 | 764.00 | 756.00 | 758.00 | 758.00 | 56,500 |
| Nov 6, 2024 | 756.00 | 760.00 | 753.00 | 757.00 | 757.00 | 53,900 |
| Nov 5, 2024 | 758.00 | 759.00 | 752.00 | 754.00 | 754.00 | 28,600 |
| Nov 1, 2024 | 757.00 | 757.00 | 751.00 | 756.00 | 756.00 | 53,800 |
| Oct 31, 2024 | 761.00 | 761.00 | 754.00 | 760.00 | 760.00 | 33,400 |
| Oct 30, 2024 | 763.00 | 763.00 | 757.00 | 762.00 | 762.00 | 101,600 |
| Oct 29, 2024 | 748.00 | 761.00 | 748.00 | 760.00 | 760.00 | 36,900 |
| Oct 28, 2024 | 730.00 | 754.00 | 730.00 | 750.00 | 750.00 | 80,000 |
| Oct 25, 2024 | 738.00 | 739.00 | 728.00 | 734.00 | 734.00 | 80,500 |
| Oct 24, 2024 | 731.00 | 742.00 | 729.00 | 741.00 | 741.00 | 72,000 |
| Oct 23, 2024 | 742.00 | 744.00 | 735.00 | 735.00 | 735.00 | 52,800 |
| Oct 22, 2024 | 749.00 | 749.00 | 736.00 | 741.00 | 741.00 | 128,700 |
| Oct 21, 2024 | 749.00 | 754.00 | 745.00 | 748.00 | 748.00 | 103,000 |
| Oct 18, 2024 | 756.00 | 757.00 | 750.00 | 750.00 | 750.00 | 102,800 |
| Oct 17, 2024 | 760.00 | 762.00 | 755.00 | 755.00 | 755.00 | 63,500 |
| Oct 16, 2024 | 760.00 | 768.00 | 759.00 | 760.00 | 760.00 | 77,600 |
| Oct 15, 2024 | 767.00 | 767.00 | 759.00 | 764.00 | 764.00 | 95,200 |
| Oct 11, 2024 | 768.00 | 772.00 | 766.00 | 766.00 | 766.00 | 60,400 |
| Oct 10, 2024 | 774.00 | 774.00 | 767.00 | 773.00 | 773.00 | 72,700 |
| Oct 9, 2024 | 773.00 | 775.00 | 765.00 | 769.00 | 769.00 | 72,400 |
| Oct 8, 2024 | 776.00 | 777.00 | 768.00 | 769.00 | 769.00 | 130,000 |
| Oct 7, 2024 | 787.00 | 787.00 | 777.00 | 784.00 | 784.00 | 74,700 |
| Oct 4, 2024 | 782.00 | 782.00 | 776.00 | 782.00 | 782.00 | 96,800 |
| Oct 3, 2024 | 781.00 | 783.00 | 773.00 | 776.00 | 776.00 | 57,000 |
| Oct 2, 2024 | 781.00 | 784.00 | 771.00 | 772.00 | 772.00 | 115,600 |
| Oct 1, 2024 | 778.00 | 788.00 | 778.00 | 787.00 | 787.00 | 55,400 |
| Sep 30, 2024 | 773.00 | 780.00 | 767.00 | 772.00 | 772.00 | 263,200 |
| Sep 27, 2024 | 24.00 Dividend | |||||
| Sep 27, 2024 | 775.00 | 795.00 | 775.00 | 794.00 | 794.00 | 263,500 |
| Sep 26, 2024 | 798.00 | 805.00 | 793.00 | 802.00 | 778.00 | 561,100 |
| Sep 25, 2024 | 804.00 | 804.00 | 797.00 | 797.00 | 773.15 | 282,000 |
| Sep 24, 2024 | 815.00 | 815.00 | 805.00 | 806.00 | 781.88 | 155,900 |
| Sep 20, 2024 | 813.00 | 815.00 | 808.00 | 811.00 | 786.73 | 85,700 |
| Sep 19, 2024 | 808.00 | 811.00 | 805.00 | 805.00 | 780.91 | 88,100 |
| Sep 18, 2024 | 807.00 | 812.00 | 804.00 | 804.00 | 779.94 | 55,900 |
| Sep 17, 2024 | 811.00 | 814.00 | 801.00 | 807.00 | 782.85 | 67,500 |
| Sep 13, 2024 | 813.00 | 814.00 | 808.00 | 810.00 | 785.76 | 67,300 |
| Sep 12, 2024 | 815.00 | 818.00 | 809.00 | 818.00 | 793.52 | 48,400 |
| Sep 11, 2024 | 813.00 | 821.00 | 801.00 | 806.00 | 781.88 | 101,200 |
| Sep 10, 2024 | 813.00 | 818.00 | 811.00 | 815.00 | 790.61 | 48,400 |
| Sep 9, 2024 | 804.00 | 817.00 | 803.00 | 812.00 | 787.70 | 76,800 |
| Sep 6, 2024 | 823.00 | 826.00 | 808.00 | 809.00 | 784.79 | 99,200 |
| Sep 5, 2024 | 818.00 | 834.00 | 815.00 | 823.00 | 798.37 | 117,100 |
| Sep 4, 2024 | 837.00 | 840.00 | 821.00 | 824.00 | 799.34 | 178,300 |
| Sep 3, 2024 | 843.00 | 849.00 | 840.00 | 847.00 | 821.65 | 86,000 |
| Sep 2, 2024 | 843.00 | 843.00 | 834.00 | 838.00 | 812.92 | 103,700 |
| Aug 30, 2024 | 826.00 | 842.00 | 823.00 | 837.00 | 811.95 | 78,600 |
| Aug 29, 2024 | 821.00 | 835.00 | 821.00 | 826.00 | 801.28 | 61,600 |
| Aug 28, 2024 | 828.00 | 829.00 | 816.00 | 822.00 | 797.40 | 64,500 |
| Aug 27, 2024 | 826.00 | 831.00 | 822.00 | 828.00 | 803.22 | 75,700 |
| Aug 26, 2024 | 814.00 | 826.00 | 813.00 | 825.00 | 800.31 | 96,000 |
| Aug 23, 2024 | 809.00 | 812.00 | 803.00 | 812.00 | 787.70 | 96,600 |
| Aug 22, 2024 | 806.00 | 809.00 | 802.00 | 809.00 | 784.79 | 36,600 |
| Aug 21, 2024 | 800.00 | 808.00 | 798.00 | 804.00 | 779.94 | 53,100 |
| Aug 20, 2024 | 800.00 | 806.00 | 797.00 | 804.00 | 779.94 | 46,500 |
| Aug 19, 2024 | 803.00 | 807.00 | 790.00 | 790.00 | 766.36 | 101,100 |
| Aug 16, 2024 | 797.00 | 807.00 | 792.00 | 800.00 | 776.06 | 143,600 |
| Aug 15, 2024 | 790.00 | 790.00 | 783.00 | 790.00 | 766.36 | 67,000 |
| Aug 14, 2024 | 781.00 | 793.00 | 781.00 | 793.00 | 769.27 | 179,700 |
| Aug 13, 2024 | 776.00 | 782.00 | 774.00 | 778.00 | 754.72 | 133,700 |
| Aug 9, 2024 | 780.00 | 788.00 | 771.00 | 782.00 | 758.60 | 113,300 |
| Aug 8, 2024 | 794.00 | 798.00 | 767.00 | 776.00 | 752.78 | 236,700 |
| Aug 7, 2024 | 743.00 | 761.00 | 729.00 | 749.00 | 726.59 | 225,500 |
| Aug 6, 2024 | 720.00 | 748.00 | 720.00 | 738.00 | 715.92 | 208,400 |
| Aug 5, 2024 | 740.00 | 740.00 | 670.00 | 675.00 | 654.80 | 353,400 |
| Aug 2, 2024 | 780.00 | 780.00 | 759.00 | 761.00 | 738.23 | 174,400 |
| Aug 1, 2024 | 815.00 | 815.00 | 793.00 | 794.00 | 770.24 | 133,900 |
| Jul 31, 2024 | 810.00 | 820.00 | 807.00 | 820.00 | 795.46 | 68,500 |
| Jul 30, 2024 | 817.00 | 817.00 | 812.00 | 812.00 | 787.70 | 30,800 |
| Jul 29, 2024 | 815.00 | 817.00 | 813.00 | 815.00 | 790.61 | 33,700 |
| Jul 26, 2024 | 816.00 | 816.00 | 808.00 | 812.00 | 787.70 | 53,400 |
| Jul 25, 2024 | 807.00 | 825.00 | 802.00 | 812.00 | 787.70 | 100,800 |
| Jul 24, 2024 | 817.00 | 818.00 | 809.00 | 809.00 | 784.79 | 49,600 |
| Jul 23, 2024 | 820.00 | 820.00 | 813.00 | 818.00 | 793.52 | 33,400 |
| Jul 22, 2024 | 822.00 | 823.00 | 812.00 | 814.00 | 789.64 | 72,700 |
| Jul 19, 2024 | 830.00 | 831.00 | 818.00 | 822.00 | 797.40 | 127,900 |
| Jul 18, 2024 | 828.00 | 833.00 | 826.00 | 832.00 | 807.10 | 43,700 |
| Jul 17, 2024 | 823.00 | 831.00 | 822.00 | 831.00 | 806.13 | 71,800 |
| Jul 16, 2024 | 826.00 | 826.00 | 818.00 | 822.00 | 797.40 | 57,900 |
| Jul 12, 2024 | 810.00 | 820.00 | 808.00 | 817.00 | 792.55 | 93,000 |
| Jul 11, 2024 | 810.00 | 814.00 | 805.00 | 813.00 | 788.67 | 67,600 |
| Jul 10, 2024 | 809.00 | 811.00 | 802.00 | 808.00 | 783.82 | 62,800 |
| Jul 9, 2024 | 810.00 | 815.00 | 806.00 | 809.00 | 784.79 | 97,600 |
| Jul 8, 2024 | 819.00 | 819.00 | 807.00 | 809.00 | 784.79 | 74,800 |
| Jul 5, 2024 | 822.00 | 823.00 | 815.00 | 816.00 | 791.58 | 71,300 |
| Jul 4, 2024 | 824.00 | 826.00 | 820.00 | 821.00 | 796.43 | 57,400 |
| Jul 3, 2024 | 814.00 | 823.00 | 811.00 | 823.00 | 798.37 | 109,100 |
| Jul 2, 2024 | 807.00 | 814.00 | 805.00 | 811.00 | 786.73 | 129,000 |
| Jul 1, 2024 | 811.00 | 811.00 | 805.00 | 805.00 | 780.91 | 79,900 |
| Jun 28, 2024 | 807.00 | 807.00 | 802.00 | 807.00 | 782.85 | 50,200 |
| Jun 27, 2024 | 810.00 | 810.00 | 800.00 | 805.00 | 780.91 | 130,300 |
| Jun 26, 2024 | 801.00 | 801.00 | 796.00 | 799.00 | 775.09 | 37,300 |
| Jun 25, 2024 | 794.00 | 801.00 | 793.00 | 800.00 | 776.06 | 70,300 |
| Jun 24, 2024 | 788.00 | 794.00 | 788.00 | 791.00 | 767.33 | 44,500 |
| Jun 21, 2024 | 790.00 | 792.00 | 787.00 | 792.00 | 768.30 | 39,900 |
| Jun 20, 2024 | 779.00 | 787.00 | 777.00 | 787.00 | 763.45 | 61,200 |
| Jun 19, 2024 | 777.00 | 779.00 | 776.00 | 779.00 | 755.69 | 25,300 |
| Jun 18, 2024 | 784.00 | 784.00 | 764.00 | 774.00 | 750.84 | 131,400 |
| Jun 17, 2024 | 787.00 | 788.00 | 770.00 | 773.00 | 749.87 | 139,000 |
| Jun 14, 2024 | 775.00 | 792.00 | 775.00 | 788.00 | 764.42 | 92,700 |
| Jun 13, 2024 | 793.00 | 793.00 | 780.00 | 780.00 | 756.66 | 56,700 |
| Jun 12, 2024 | 792.00 | 793.00 | 790.00 | 792.00 | 768.30 | 23,700 |
| Jun 11, 2024 | 789.00 | 797.00 | 785.00 | 789.00 | 765.39 | 81,900 |
| Jun 10, 2024 | 782.00 | 787.00 | 777.00 | 787.00 | 763.45 | 60,200 |
| Jun 7, 2024 | 777.00 | 782.00 | 775.00 | 782.00 | 758.60 | 47,300 |
| Jun 6, 2024 | 788.00 | 788.00 | 775.00 | 775.00 | 751.81 | 63,500 |
| Jun 5, 2024 | 782.00 | 788.00 | 778.00 | 781.00 | 757.63 | 72,400 |
| Jun 4, 2024 | 782.00 | 795.00 | 780.00 | 789.00 | 765.39 | 219,700 |
| Jun 3, 2024 | 781.00 | 784.00 | 778.00 | 781.00 | 757.63 | 40,900 |
| May 31, 2024 | 774.00 | 778.00 | 771.00 | 778.00 | 754.72 | 61,100 |
| May 30, 2024 | 766.00 | 776.00 | 765.00 | 774.00 | 750.84 | 71,800 |
| May 29, 2024 | 780.00 | 780.00 | 768.00 | 768.00 | 745.02 | 80,300 |
| May 28, 2024 | 773.00 | 780.00 | 773.00 | 779.00 | 755.69 | 60,100 |
| May 27, 2024 | 766.00 | 771.00 | 762.00 | 770.00 | 746.96 | 73,200 |
| May 24, 2024 | 764.00 | 767.00 | 760.00 | 760.00 | 737.26 | 125,600 |
| May 23, 2024 | 773.00 | 778.00 | 767.00 | 770.00 | 746.96 | 228,600 |
| May 22, 2024 | 785.00 | 785.00 | 777.00 | 777.00 | 753.75 | 116,400 |
| May 21, 2024 | 783.00 | 788.00 | 780.00 | 782.00 | 758.60 | 104,100 |
| May 20, 2024 | 793.00 | 794.00 | 780.00 | 782.00 | 758.60 | 158,500 |
| May 17, 2024 | 786.00 | 791.00 | 783.00 | 788.00 | 764.42 | 121,200 |
| May 16, 2024 | 794.00 | 795.00 | 785.00 | 791.00 | 767.33 | 116,000 |
| May 15, 2024 | 800.00 | 807.00 | 790.00 | 792.00 | 768.30 | 150,600 |
| May 14, 2024 | 803.00 | 810.00 | 795.00 | 795.00 | 771.21 | 115,900 |
| May 13, 2024 | 802.00 | 805.00 | 791.00 | 802.00 | 778.00 | 207,400 |
| May 10, 2024 | 835.00 | 835.00 | 795.00 | 796.00 | 772.18 | 373,400 |
| May 9, 2024 | 848.00 | 852.00 | 836.00 | 848.00 | 822.62 | 67,600 |
| May 8, 2024 | 838.00 | 848.00 | 838.00 | 845.00 | 819.71 | 48,600 |
| May 7, 2024 | 833.00 | 841.00 | 829.00 | 841.00 | 815.83 | 84,000 |
| May 2, 2024 | 836.00 | 840.00 | 833.00 | 833.00 | 808.07 | 39,300 |
| May 1, 2024 | 838.00 | 839.00 | 832.00 | 834.00 | 809.04 | 65,500 |
| Apr 30, 2024 | 835.00 | 839.00 | 833.00 | 835.00 | 810.01 | 50,600 |
| Apr 26, 2024 | 835.00 | 836.00 | 828.00 | 832.00 | 807.10 | 47,000 |
| Apr 25, 2024 | 836.00 | 837.00 | 830.00 | 830.00 | 805.16 | 35,600 |
| Apr 24, 2024 | 842.00 | 843.00 | 834.00 | 836.00 | 810.98 | 54,900 |
| Apr 23, 2024 | 850.00 | 851.00 | 842.00 | 843.00 | 817.77 | 23,500 |
| Apr 22, 2024 | 840.00 | 849.00 | 838.00 | 849.00 | 823.59 | 57,900 |
| Apr 19, 2024 | 843.00 | 843.00 | 826.00 | 834.00 | 809.04 | 65,000 |
| Apr 18, 2024 | 837.00 | 846.00 | 837.00 | 844.00 | 818.74 | 38,600 |
| Apr 17, 2024 | 849.00 | 851.00 | 837.00 | 840.00 | 814.86 | 97,800 |
| Apr 16, 2024 | 864.00 | 867.00 | 849.00 | 852.00 | 826.50 | 185,900 |
| Apr 15, 2024 | 868.00 | 869.00 | 865.00 | 869.00 | 843.00 | 32,600 |
| Apr 12, 2024 | 875.00 | 875.00 | 866.00 | 872.00 | 845.91 | 26,300 |
| Apr 11, 2024 | 868.00 | 872.00 | 857.00 | 872.00 | 845.91 | 153,500 |
| Apr 10, 2024 | 862.00 | 876.00 | 862.00 | 872.00 | 845.91 | 74,500 |
| Apr 9, 2024 | 857.00 | 863.00 | 856.00 | 862.00 | 836.20 | 29,300 |
| Apr 8, 2024 | 861.00 | 865.00 | 854.00 | 856.00 | 830.38 | 56,700 |
| Apr 5, 2024 | 856.00 | 863.00 | 851.00 | 861.00 | 835.23 | 48,600 |
| Apr 4, 2024 | 867.00 | 868.00 | 858.00 | 859.00 | 833.29 | 67,000 |
| Apr 3, 2024 | 869.00 | 871.00 | 860.00 | 862.00 | 836.20 | 81,400 |
| Apr 2, 2024 | 885.00 | 885.00 | 871.00 | 871.00 | 844.94 | 100,800 |
| Apr 1, 2024 | 907.00 | 907.00 | 883.00 | 883.00 | 856.58 | 121,400 |
| Mar 29, 2024 | 892.00 | 901.00 | 888.00 | 897.00 | 870.16 | 68,000 |
| Mar 28, 2024 | 11.50 Dividend | |||||
| Mar 28, 2024 | 897.00 | 898.00 | 878.00 | 885.00 | 858.52 | 272,900 |
| Mar 27, 2024 | 932.00 | 936.00 | 925.00 | 927.00 | 888.10 | 269,000 |
| Mar 26, 2024 | 908.00 | 929.00 | 906.00 | 929.00 | 890.02 | 233,900 |
| Mar 25, 2024 | 914.00 | 916.00 | 898.00 | 900.00 | 862.24 | 269,300 |
| Mar 22, 2024 | 911.00 | 913.00 | 906.00 | 911.00 | 872.77 | 81,100 |
| Mar 21, 2024 | 920.00 | 920.00 | 911.00 | 911.00 | 872.77 | 85,600 |
| Mar 19, 2024 | 902.00 | 912.00 | 901.00 | 909.00 | 870.86 | 113,600 |
| Mar 18, 2024 | 901.00 | 904.00 | 895.00 | 900.00 | 862.24 | 125,800 |
| Mar 15, 2024 | 900.00 | 902.00 | 897.00 | 900.00 | 862.24 | 62,100 |
| Mar 14, 2024 | 901.00 | 903.00 | 897.00 | 902.00 | 864.15 | 53,500 |
| Mar 13, 2024 | 906.00 | 907.00 | 894.00 | 900.00 | 862.24 | 54,500 |
| Mar 12, 2024 | 899.00 | 907.00 | 891.00 | 906.00 | 867.98 | 66,000 |
| Mar 11, 2024 | 903.00 | 907.00 | 892.00 | 899.00 | 861.28 | 172,100 |