Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
360.00
+13.00
+(3.75%)
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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 346.00 | 361.00 | 345.00 | 360.00 | 360.00 | 157,700 |
| Feb 21, 2025 | 353.00 | 353.00 | 344.00 | 347.00 | 347.00 | 317,300 |
| Feb 20, 2025 | 355.00 | 356.00 | 352.00 | 353.00 | 353.00 | 145,300 |
| Feb 19, 2025 | 367.00 | 367.00 | 352.00 | 355.00 | 355.00 | 566,500 |
| Feb 18, 2025 | 360.00 | 371.00 | 358.00 | 360.00 | 360.00 | 284,600 |
| Feb 17, 2025 | 345.00 | 365.00 | 344.00 | 361.00 | 361.00 | 577,100 |
| Feb 14, 2025 | 392.00 | 396.00 | 390.00 | 393.00 | 393.00 | 282,800 |
| Feb 13, 2025 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | 169,800 |
| Feb 12, 2025 | 399.00 | 405.00 | 395.00 | 405.00 | 405.00 | 157,900 |
| Feb 10, 2025 | 396.00 | 401.00 | 394.00 | 396.00 | 396.00 | 193,700 |
| Feb 7, 2025 | 392.00 | 398.00 | 390.00 | 396.00 | 396.00 | 138,300 |
| Feb 6, 2025 | 392.00 | 397.00 | 392.00 | 395.00 | 395.00 | 140,300 |
| Feb 5, 2025 | 393.00 | 393.00 | 385.00 | 391.00 | 391.00 | 147,900 |
| Feb 4, 2025 | 390.00 | 395.00 | 386.00 | 394.00 | 394.00 | 195,600 |
| Feb 3, 2025 | 390.00 | 394.00 | 378.00 | 385.00 | 385.00 | 463,900 |
| Jan 31, 2025 | 378.00 | 387.00 | 378.00 | 384.00 | 384.00 | 164,100 |
| Jan 30, 2025 | 376.00 | 381.00 | 374.00 | 378.00 | 378.00 | 118,700 |
| Jan 29, 2025 | 380.00 | 384.00 | 374.00 | 377.00 | 377.00 | 248,300 |
| Jan 28, 2025 | 371.00 | 380.00 | 370.00 | 378.00 | 378.00 | 147,700 |
| Jan 27, 2025 | 371.00 | 375.00 | 368.00 | 374.00 | 374.00 | 129,500 |
| Jan 24, 2025 | 355.00 | 371.00 | 353.00 | 370.00 | 370.00 | 195,300 |
| Jan 23, 2025 | 361.00 | 361.00 | 346.00 | 353.00 | 353.00 | 412,800 |
| Jan 22, 2025 | 366.00 | 368.00 | 356.00 | 360.00 | 360.00 | 331,000 |
| Jan 21, 2025 | 371.00 | 371.00 | 364.00 | 366.00 | 366.00 | 167,800 |
| Jan 20, 2025 | 366.00 | 374.00 | 365.00 | 370.00 | 370.00 | 113,100 |
| Jan 17, 2025 | 366.00 | 368.00 | 358.00 | 363.00 | 363.00 | 333,900 |
| Jan 16, 2025 | 374.00 | 375.00 | 368.00 | 369.00 | 369.00 | 231,700 |
| Jan 15, 2025 | 378.00 | 381.00 | 372.00 | 372.00 | 372.00 | 158,700 |
| Jan 14, 2025 | 384.00 | 384.00 | 375.00 | 377.00 | 377.00 | 170,700 |
| Jan 10, 2025 | 385.00 | 390.00 | 381.00 | 386.00 | 386.00 | 121,000 |
| Jan 9, 2025 | 393.00 | 393.00 | 384.00 | 387.00 | 387.00 | 227,800 |
| Jan 8, 2025 | 400.00 | 401.00 | 393.00 | 397.00 | 397.00 | 191,300 |
| Jan 7, 2025 | 423.00 | 424.00 | 397.00 | 403.00 | 403.00 | 402,000 |
| Jan 6, 2025 | 405.00 | 419.00 | 396.00 | 417.00 | 417.00 | 455,400 |
| Dec 30, 2024 | 387.00 | 396.00 | 387.00 | 391.00 | 391.00 | 158,200 |
| Dec 27, 2024 | 384.00 | 388.00 | 382.00 | 385.00 | 385.00 | 87,300 |
| Dec 26, 2024 | 384.00 | 389.00 | 379.00 | 379.00 | 379.00 | 187,600 |
| Dec 25, 2024 | 379.00 | 382.00 | 375.00 | 381.00 | 381.00 | 198,000 |
| Dec 24, 2024 | 380.00 | 384.00 | 375.00 | 378.00 | 378.00 | 180,600 |
| Dec 23, 2024 | 387.00 | 390.00 | 378.00 | 381.00 | 381.00 | 131,800 |
| Dec 20, 2024 | 379.00 | 387.00 | 378.00 | 383.00 | 383.00 | 150,800 |
| Dec 19, 2024 | 374.00 | 380.00 | 373.00 | 378.00 | 378.00 | 144,000 |
| Dec 18, 2024 | 380.00 | 381.00 | 376.00 | 380.00 | 380.00 | 133,900 |
| Dec 17, 2024 | 382.00 | 387.00 | 379.00 | 380.00 | 380.00 | 130,400 |
| Dec 16, 2024 | 392.00 | 394.00 | 379.00 | 380.00 | 380.00 | 267,600 |
| Dec 13, 2024 | 395.00 | 397.00 | 392.00 | 392.00 | 392.00 | 103,900 |
| Dec 12, 2024 | 397.00 | 403.00 | 395.00 | 399.00 | 399.00 | 116,700 |
| Dec 11, 2024 | 396.00 | 401.00 | 390.00 | 394.00 | 394.00 | 198,300 |
| Dec 10, 2024 | 405.00 | 408.00 | 396.00 | 397.00 | 397.00 | 169,400 |
| Dec 9, 2024 | 401.00 | 408.00 | 394.00 | 406.00 | 406.00 | 187,800 |
| Dec 6, 2024 | 407.00 | 410.00 | 395.00 | 398.00 | 398.00 | 281,500 |
| Dec 5, 2024 | 406.00 | 418.00 | 405.00 | 409.00 | 409.00 | 165,200 |
| Dec 4, 2024 | 413.00 | 418.00 | 404.00 | 406.00 | 406.00 | 297,300 |
| Dec 3, 2024 | 423.00 | 429.00 | 415.00 | 416.00 | 416.00 | 252,600 |
| Dec 2, 2024 | 448.00 | 454.00 | 413.00 | 420.00 | 420.00 | 725,600 |
| Nov 29, 2024 | 434.00 | 438.00 | 427.00 | 433.00 | 433.00 | 318,400 |
| Nov 28, 2024 | 435.00 | 441.00 | 427.00 | 437.00 | 437.00 | 309,200 |
| Nov 27, 2024 | 436.00 | 441.00 | 426.00 | 436.00 | 436.00 | 277,500 |
| Nov 26, 2024 | 432.00 | 439.00 | 419.00 | 436.00 | 436.00 | 335,400 |
| Nov 25, 2024 | 435.00 | 439.00 | 422.00 | 433.00 | 433.00 | 369,500 |
| Nov 22, 2024 | 417.00 | 431.00 | 410.00 | 429.00 | 429.00 | 398,400 |
| Nov 21, 2024 | 411.00 | 421.00 | 404.00 | 416.00 | 416.00 | 391,000 |
| Nov 20, 2024 | 404.00 | 411.00 | 401.00 | 408.00 | 408.00 | 264,700 |
| Nov 19, 2024 | 393.00 | 407.00 | 393.00 | 403.00 | 403.00 | 171,700 |
| Nov 18, 2024 | 390.00 | 405.00 | 390.00 | 393.00 | 393.00 | 220,600 |
| Nov 15, 2024 | 381.00 | 396.00 | 372.00 | 392.00 | 392.00 | 381,500 |
| Nov 14, 2024 | 390.00 | 394.00 | 382.00 | 385.00 | 385.00 | 476,100 |
| Nov 13, 2024 | 389.00 | 396.00 | 385.00 | 390.00 | 390.00 | 231,400 |
| Nov 12, 2024 | 389.00 | 395.00 | 386.00 | 389.00 | 389.00 | 167,400 |
| Nov 11, 2024 | 390.00 | 390.00 | 385.00 | 387.00 | 387.00 | 101,400 |
| Nov 8, 2024 | 387.00 | 392.00 | 385.00 | 388.00 | 388.00 | 87,700 |
| Nov 7, 2024 | 381.00 | 389.00 | 381.00 | 385.00 | 385.00 | 140,300 |
| Nov 6, 2024 | 382.00 | 385.00 | 379.00 | 379.00 | 379.00 | 92,200 |
| Nov 5, 2024 | 383.00 | 387.00 | 379.00 | 385.00 | 385.00 | 95,500 |
| Nov 1, 2024 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 120,400 |
| Oct 31, 2024 | 385.00 | 390.00 | 381.00 | 385.00 | 385.00 | 110,900 |
| Oct 30, 2024 | 394.00 | 394.00 | 385.00 | 389.00 | 389.00 | 94,700 |
| Oct 29, 2024 | 385.00 | 395.00 | 381.00 | 392.00 | 392.00 | 145,700 |
| Oct 28, 2024 | 363.00 | 384.00 | 363.00 | 380.00 | 380.00 | 187,700 |
| Oct 25, 2024 | 370.00 | 375.00 | 363.00 | 366.00 | 366.00 | 181,700 |
| Oct 24, 2024 | 368.00 | 374.00 | 361.00 | 369.00 | 369.00 | 135,300 |
| Oct 23, 2024 | 365.00 | 374.00 | 364.00 | 368.00 | 368.00 | 187,700 |
| Oct 22, 2024 | 379.00 | 379.00 | 365.00 | 366.00 | 366.00 | 271,200 |
| Oct 21, 2024 | 383.00 | 383.00 | 376.00 | 379.00 | 379.00 | 173,100 |
| Oct 18, 2024 | 380.00 | 387.00 | 377.00 | 380.00 | 380.00 | 96,200 |
| Oct 17, 2024 | 380.00 | 383.00 | 378.00 | 380.00 | 380.00 | 84,700 |
| Oct 16, 2024 | 375.00 | 381.00 | 371.00 | 380.00 | 380.00 | 92,200 |
| Oct 15, 2024 | 372.00 | 382.00 | 371.00 | 378.00 | 378.00 | 121,700 |
| Oct 11, 2024 | 377.00 | 379.00 | 370.00 | 370.00 | 370.00 | 239,300 |
| Oct 10, 2024 | 387.00 | 387.00 | 377.00 | 379.00 | 379.00 | 169,500 |
| Oct 9, 2024 | 383.00 | 390.00 | 382.00 | 387.00 | 387.00 | 95,100 |
| Oct 8, 2024 | 386.00 | 388.00 | 381.00 | 383.00 | 383.00 | 104,100 |
| Oct 7, 2024 | 389.00 | 396.00 | 388.00 | 390.00 | 390.00 | 132,700 |
| Oct 4, 2024 | 395.00 | 399.00 | 386.00 | 388.00 | 388.00 | 234,400 |
| Oct 3, 2024 | 392.00 | 395.00 | 377.00 | 390.00 | 390.00 | 526,500 |
| Oct 2, 2024 | 400.00 | 401.00 | 376.00 | 376.00 | 376.00 | 808,800 |
| Oct 1, 2024 | 408.00 | 410.00 | 394.00 | 401.00 | 401.00 | 604,700 |
| Sep 30, 2024 | 416.00 | 429.00 | 411.00 | 413.00 | 413.00 | 299,100 |
| Sep 27, 2024 | 1.00 Dividend | |||||
| Sep 27, 2024 | 424.00 | 436.00 | 423.00 | 432.00 | 432.00 | 422,300 |
| Sep 26, 2024 | 421.00 | 423.00 | 414.00 | 423.00 | 422.00 | 752,100 |
| Sep 25, 2024 | 428.00 | 428.00 | 415.00 | 415.00 | 414.02 | 219,100 |
| Sep 24, 2024 | 431.00 | 431.00 | 420.00 | 421.00 | 420.00 | 241,700 |
| Sep 20, 2024 | 430.00 | 432.00 | 425.00 | 425.00 | 424.00 | 99,100 |
| Sep 19, 2024 | 426.00 | 433.00 | 425.00 | 427.00 | 425.99 | 242,300 |
| Sep 18, 2024 | 424.00 | 427.00 | 417.00 | 419.00 | 418.01 | 121,400 |
| Sep 17, 2024 | 420.00 | 421.00 | 410.00 | 416.00 | 415.02 | 138,400 |
| Sep 13, 2024 | 413.00 | 429.00 | 412.00 | 418.00 | 417.01 | 288,000 |
| Sep 12, 2024 | 416.00 | 418.00 | 408.00 | 411.00 | 410.03 | 161,300 |
| Sep 11, 2024 | 417.00 | 418.00 | 405.00 | 408.00 | 407.04 | 151,700 |
| Sep 10, 2024 | 417.00 | 422.00 | 413.00 | 417.00 | 416.01 | 89,000 |
| Sep 9, 2024 | 410.00 | 422.00 | 407.00 | 415.00 | 414.02 | 228,100 |
| Sep 6, 2024 | 430.00 | 436.00 | 417.00 | 420.00 | 419.01 | 147,800 |
| Sep 5, 2024 | 418.00 | 432.00 | 416.00 | 425.00 | 424.00 | 170,700 |
| Sep 4, 2024 | 431.00 | 432.00 | 418.00 | 419.00 | 418.01 | 272,100 |
| Sep 3, 2024 | 436.00 | 441.00 | 429.00 | 441.00 | 439.96 | 295,000 |
| Sep 2, 2024 | 430.00 | 436.00 | 425.00 | 433.00 | 431.98 | 217,400 |
| Aug 30, 2024 | 428.00 | 434.00 | 420.00 | 432.00 | 430.98 | 236,200 |
| Aug 29, 2024 | 435.00 | 435.00 | 420.00 | 426.00 | 424.99 | 314,600 |
| Aug 28, 2024 | 424.00 | 445.00 | 422.00 | 439.00 | 437.96 | 942,000 |
| Aug 27, 2024 | 401.00 | 417.00 | 398.00 | 416.00 | 415.02 | 387,600 |
| Aug 26, 2024 | 414.00 | 418.00 | 400.00 | 401.00 | 400.05 | 531,100 |
| Aug 23, 2024 | 416.00 | 417.00 | 408.00 | 415.00 | 414.02 | 312,800 |
| Aug 22, 2024 | 416.00 | 425.00 | 410.00 | 416.00 | 415.02 | 302,600 |
| Aug 21, 2024 | 412.00 | 424.00 | 411.00 | 416.00 | 415.02 | 256,800 |
| Aug 20, 2024 | 412.00 | 425.00 | 410.00 | 417.00 | 416.01 | 364,700 |
| Aug 19, 2024 | 430.00 | 430.00 | 404.00 | 404.00 | 403.04 | 807,900 |
| Aug 16, 2024 | 446.00 | 448.00 | 430.00 | 433.00 | 431.98 | 613,900 |
| Aug 15, 2024 | 433.00 | 452.00 | 420.00 | 443.00 | 441.95 | 1,097,500 |
| Aug 14, 2024 | 497.00 | 497.00 | 473.00 | 481.00 | 479.86 | 578,700 |
| Aug 13, 2024 | 480.00 | 495.00 | 476.00 | 489.00 | 487.84 | 328,400 |
| Aug 9, 2024 | 456.00 | 474.00 | 450.00 | 465.00 | 463.90 | 260,500 |
| Aug 8, 2024 | 452.00 | 460.00 | 437.00 | 444.00 | 442.95 | 249,400 |
| Aug 7, 2024 | 440.00 | 462.00 | 430.00 | 450.00 | 448.94 | 471,400 |
| Aug 6, 2024 | 428.00 | 452.00 | 428.00 | 446.00 | 444.95 | 412,200 |
| Aug 5, 2024 | 447.00 | 455.00 | 402.00 | 404.00 | 403.04 | 1,030,700 |
| Aug 2, 2024 | 500.00 | 500.00 | 475.00 | 482.00 | 480.86 | 716,000 |
| Aug 1, 2024 | 566.00 | 566.00 | 523.00 | 526.00 | 524.76 | 654,500 |
| Jul 31, 2024 | 586.00 | 587.00 | 552.00 | 582.00 | 580.62 | 412,700 |
| Jul 30, 2024 | 581.00 | 594.00 | 580.00 | 594.00 | 592.60 | 159,500 |
| Jul 29, 2024 | 567.00 | 584.00 | 561.00 | 584.00 | 582.62 | 117,100 |
| Jul 26, 2024 | 562.00 | 573.00 | 556.00 | 564.00 | 562.67 | 137,600 |
| Jul 25, 2024 | 547.00 | 575.00 | 547.00 | 562.00 | 560.67 | 257,800 |
| Jul 24, 2024 | 568.00 | 576.00 | 554.00 | 554.00 | 552.69 | 122,900 |
| Jul 23, 2024 | 557.00 | 583.00 | 557.00 | 568.00 | 566.66 | 190,800 |
| Jul 22, 2024 | 572.00 | 572.00 | 556.00 | 562.00 | 560.67 | 222,200 |
| Jul 19, 2024 | 578.00 | 583.00 | 565.00 | 573.00 | 571.65 | 210,400 |
| Jul 18, 2024 | 588.00 | 593.00 | 572.00 | 575.00 | 573.64 | 198,500 |
| Jul 17, 2024 | 570.00 | 596.00 | 567.00 | 588.00 | 586.61 | 410,500 |
| Jul 16, 2024 | 574.00 | 582.00 | 566.00 | 576.00 | 574.64 | 332,900 |
| Jul 12, 2024 | 537.00 | 587.00 | 537.00 | 584.00 | 582.62 | 564,500 |
| Jul 11, 2024 | 555.00 | 558.00 | 536.00 | 542.00 | 540.72 | 179,600 |
| Jul 10, 2024 | 551.00 | 570.00 | 547.00 | 557.00 | 555.68 | 402,600 |
| Jul 9, 2024 | 509.00 | 555.00 | 509.00 | 550.00 | 548.70 | 807,700 |
| Jul 8, 2024 | 504.00 | 519.00 | 501.00 | 512.00 | 510.79 | 218,000 |
| Jul 5, 2024 | 501.00 | 515.00 | 501.00 | 505.00 | 503.81 | 182,300 |
| Jul 4, 2024 | 520.00 | 522.00 | 503.00 | 506.00 | 504.80 | 266,100 |
| Jul 3, 2024 | 525.00 | 535.00 | 517.00 | 519.00 | 517.77 | 160,700 |
| Jul 2, 2024 | 523.00 | 534.00 | 518.00 | 526.00 | 524.76 | 222,600 |
| Jul 1, 2024 | 531.00 | 548.00 | 516.00 | 523.00 | 521.76 | 347,200 |
| Jun 28, 2024 | 526.00 | 534.00 | 521.00 | 530.00 | 528.75 | 181,200 |
| Jun 27, 2024 | 532.00 | 548.00 | 523.00 | 525.00 | 523.76 | 415,900 |
| Jun 26, 2024 | 529.00 | 529.00 | 517.00 | 526.00 | 524.76 | 216,400 |
| Jun 25, 2024 | 523.00 | 528.00 | 507.00 | 524.00 | 522.76 | 368,700 |
| Jun 24, 2024 | 557.00 | 557.00 | 518.00 | 525.00 | 523.76 | 738,500 |
| Jun 21, 2024 | 558.00 | 576.00 | 558.00 | 567.00 | 565.66 | 327,900 |
| Jun 20, 2024 | 524.00 | 558.00 | 519.00 | 558.00 | 556.68 | 440,400 |
| Jun 19, 2024 | 524.00 | 529.00 | 516.00 | 523.00 | 521.76 | 106,400 |
| Jun 18, 2024 | 522.00 | 539.00 | 517.00 | 524.00 | 522.76 | 124,700 |
| Jun 17, 2024 | 525.00 | 543.00 | 516.00 | 522.00 | 520.77 | 222,200 |
| Jun 14, 2024 | 527.00 | 535.00 | 517.00 | 522.00 | 520.77 | 236,300 |
| Jun 13, 2024 | 514.00 | 523.00 | 505.00 | 520.00 | 518.77 | 109,800 |
| Jun 12, 2024 | 514.00 | 514.00 | 508.00 | 509.00 | 507.80 | 55,000 |
| Jun 11, 2024 | 514.00 | 517.00 | 510.00 | 511.00 | 509.79 | 50,900 |
| Jun 10, 2024 | 521.00 | 521.00 | 507.00 | 512.00 | 510.79 | 110,400 |
| Jun 7, 2024 | 512.00 | 523.00 | 503.00 | 522.00 | 520.77 | 121,000 |
| Jun 6, 2024 | 515.00 | 528.00 | 506.00 | 511.00 | 509.79 | 179,900 |
| Jun 5, 2024 | 521.00 | 526.00 | 501.00 | 506.00 | 504.80 | 233,600 |
| Jun 4, 2024 | 515.00 | 525.00 | 512.00 | 521.00 | 519.77 | 107,700 |
| Jun 3, 2024 | 519.00 | 533.00 | 509.00 | 514.00 | 512.78 | 392,800 |
| May 31, 2024 | 460.00 | 515.00 | 460.00 | 512.00 | 510.79 | 558,800 |
| May 30, 2024 | 458.00 | 477.00 | 457.00 | 457.00 | 455.92 | 157,400 |
| May 29, 2024 | 470.00 | 472.00 | 462.00 | 466.00 | 464.90 | 126,300 |
| May 28, 2024 | 471.00 | 478.00 | 467.00 | 473.00 | 471.88 | 127,300 |
| May 27, 2024 | 486.00 | 494.00 | 471.00 | 474.00 | 472.88 | 183,500 |
| May 24, 2024 | 492.00 | 502.00 | 481.00 | 490.00 | 488.84 | 265,200 |
| May 23, 2024 | 496.00 | 508.00 | 495.00 | 500.00 | 498.82 | 201,700 |
| May 22, 2024 | 475.00 | 510.00 | 473.00 | 496.00 | 494.83 | 418,600 |
| May 21, 2024 | 486.00 | 486.00 | 473.00 | 475.00 | 473.88 | 121,700 |
| May 20, 2024 | 485.00 | 495.00 | 471.00 | 485.00 | 483.85 | 254,500 |
| May 17, 2024 | 450.00 | 488.00 | 450.00 | 484.00 | 482.86 | 442,600 |
| May 16, 2024 | 498.00 | 499.00 | 441.00 | 448.00 | 446.94 | 668,100 |
| May 15, 2024 | 524.00 | 525.00 | 491.00 | 491.00 | 489.84 | 378,100 |
| May 14, 2024 | 524.00 | 526.00 | 513.00 | 520.00 | 518.77 | 211,700 |
| May 13, 2024 | 520.00 | 532.00 | 513.00 | 524.00 | 522.76 | 293,200 |
| May 10, 2024 | 497.00 | 518.00 | 492.00 | 515.00 | 513.78 | 231,900 |
| May 9, 2024 | 507.00 | 507.00 | 478.00 | 489.00 | 487.84 | 477,900 |
| May 8, 2024 | 516.00 | 518.00 | 509.00 | 513.00 | 511.79 | 109,100 |
| May 7, 2024 | 508.00 | 530.00 | 507.00 | 517.00 | 515.78 | 156,900 |
| May 2, 2024 | 515.00 | 519.00 | 498.00 | 507.00 | 505.80 | 284,000 |
| May 1, 2024 | 520.00 | 532.00 | 514.00 | 526.00 | 524.76 | 161,800 |
| Apr 30, 2024 | 540.00 | 541.00 | 524.00 | 527.00 | 525.75 | 142,200 |
| Apr 26, 2024 | 5:1 Stock Splits | |||||
| Apr 26, 2024 | 534.00 | 550.00 | 494.00 | 531.00 | 529.74 | 271,300 |
| Apr 25, 2024 | 552.20 | 554.80 | 538.20 | 540.60 | 539.32 | 316,000 |
| Apr 24, 2024 | 565.60 | 569.00 | 549.20 | 555.80 | 554.49 | 303,500 |
| Apr 23, 2024 | 538.00 | 559.40 | 538.00 | 559.40 | 558.08 | 319,500 |
| Apr 22, 2024 | 518.80 | 537.60 | 515.60 | 537.40 | 536.13 | 245,000 |
| Apr 19, 2024 | 529.40 | 536.20 | 512.40 | 514.60 | 513.38 | 304,500 |
| Apr 18, 2024 | 525.20 | 542.60 | 522.80 | 523.60 | 522.36 | 294,500 |
| Apr 17, 2024 | 560.00 | 565.80 | 529.20 | 532.80 | 531.54 | 374,500 |
| Apr 16, 2024 | 542.40 | 555.20 | 539.60 | 552.40 | 551.09 | 238,500 |
| Apr 15, 2024 | 548.80 | 564.80 | 543.20 | 546.60 | 545.31 | 284,500 |
| Apr 12, 2024 | 569.00 | 569.00 | 548.00 | 553.00 | 551.69 | 360,500 |
| Apr 11, 2024 | 580.40 | 586.40 | 560.00 | 573.80 | 572.44 | 416,000 |
| Apr 10, 2024 | 608.00 | 620.00 | 575.20 | 580.00 | 578.63 | 912,500 |
| Apr 9, 2024 | 566.20 | 628.00 | 560.80 | 599.40 | 597.98 | 1,917,500 |
| Apr 8, 2024 | 541.80 | 577.60 | 534.40 | 576.20 | 574.84 | 643,500 |
| Apr 5, 2024 | 511.60 | 534.00 | 510.00 | 530.20 | 528.95 | 316,000 |
| Apr 4, 2024 | 516.00 | 527.20 | 508.40 | 521.60 | 520.37 | 288,500 |
| Apr 3, 2024 | 500.00 | 521.00 | 495.20 | 514.20 | 512.98 | 365,500 |
| Apr 2, 2024 | 520.00 | 529.60 | 500.00 | 507.00 | 505.80 | 378,500 |
| Apr 1, 2024 | 542.00 | 542.00 | 511.20 | 519.40 | 518.17 | 798,000 |
| Mar 29, 2024 | 551.20 | 564.00 | 547.60 | 557.80 | 556.48 | 366,500 |
| Mar 28, 2024 | 5:1 Stock Splits | |||||
| Mar 28, 2024 | 578.00 | 588.00 | 541.20 | 541.20 | 539.92 | 665,500 |
| Mar 27, 2024 | 560.40 | 568.80 | 552.40 | 567.00 | 565.66 | 421,500 |
| Mar 26, 2024 | 565.80 | 572.20 | 554.00 | 564.80 | 563.46 | 365,000 |
| Mar 25, 2024 | 565.00 | 575.40 | 546.80 | 559.80 | 558.48 | 460,500 |
| Mar 22, 2024 | 549.20 | 567.40 | 541.20 | 559.60 | 558.28 | 740,000 |
| Mar 21, 2024 | 484.00 | 559.40 | 484.00 | 557.60 | 556.28 | 1,245,500 |
| Mar 19, 2024 | 483.00 | 491.40 | 478.20 | 481.60 | 480.46 | 122,500 |
| Mar 18, 2024 | 499.80 | 499.80 | 475.80 | 483.00 | 481.86 | 353,000 |
| Mar 15, 2024 | 490.40 | 504.40 | 489.40 | 499.80 | 498.62 | 267,000 |
| Mar 14, 2024 | 492.40 | 505.80 | 492.00 | 495.00 | 493.83 | 344,000 |
| Mar 13, 2024 | 490.00 | 503.80 | 486.00 | 490.60 | 489.44 | 486,500 |
| Mar 12, 2024 | 455.80 | 488.00 | 449.00 | 482.40 | 481.26 | 461,500 |
| Mar 11, 2024 | 470.00 | 487.00 | 462.20 | 467.60 | 466.49 | 513,500 |
| Mar 8, 2024 | 440.00 | 484.00 | 437.80 | 474.00 | 472.88 | 1,013,500 |
| Mar 7, 2024 | 441.80 | 446.00 | 433.20 | 440.00 | 438.96 | 338,000 |
| Mar 6, 2024 | 447.00 | 451.00 | 432.00 | 446.40 | 445.34 | 552,000 |
| Mar 5, 2024 | 427.20 | 461.80 | 420.00 | 455.80 | 454.72 | 1,814,000 |
| Mar 4, 2024 | 407.20 | 407.60 | 398.60 | 402.00 | 401.05 | 345,000 |
| Mar 1, 2024 | 427.80 | 428.00 | 400.40 | 407.20 | 406.24 | 551,000 |
| Feb 29, 2024 | 427.20 | 430.40 | 418.80 | 425.40 | 424.39 | 228,500 |
| Feb 28, 2024 | 416.80 | 429.60 | 416.80 | 425.20 | 424.19 | 251,000 |
| Feb 27, 2024 | 417.20 | 421.40 | 408.60 | 409.60 | 408.63 | 182,500 |
| Feb 26, 2024 | 415.20 | 420.20 | 409.40 | 416.40 | 415.42 | 253,500 |