Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3,220.00
-10.00
(-0.31%)
At close: February 21 at 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 21, 2025 | 3,180.00 | 3,245.00 | 3,175.00 | 3,220.00 | 3,220.00 | 364,300 |
Feb 20, 2025 | 3,225.00 | 3,240.00 | 3,175.00 | 3,230.00 | 3,230.00 | 280,300 |
Feb 19, 2025 | 3,240.00 | 3,240.00 | 3,175.00 | 3,220.00 | 3,220.00 | 211,200 |
Feb 18, 2025 | 3,340.00 | 3,340.00 | 3,240.00 | 3,255.00 | 3,255.00 | 182,600 |
Feb 17, 2025 | 3,350.00 | 3,380.00 | 3,285.00 | 3,310.00 | 3,310.00 | 270,100 |
Feb 14, 2025 | 3,310.00 | 3,340.00 | 3,290.00 | 3,295.00 | 3,295.00 | 153,800 |
Feb 13, 2025 | 3,295.00 | 3,320.00 | 3,275.00 | 3,320.00 | 3,320.00 | 211,100 |
Feb 12, 2025 | 3,325.00 | 3,335.00 | 3,230.00 | 3,280.00 | 3,280.00 | 246,700 |
Feb 10, 2025 | 3,290.00 | 3,360.00 | 3,290.00 | 3,335.00 | 3,335.00 | 208,500 |
Feb 7, 2025 | 3,405.00 | 3,420.00 | 3,310.00 | 3,315.00 | 3,315.00 | 232,300 |
Feb 6, 2025 | 3,335.00 | 3,405.00 | 3,335.00 | 3,395.00 | 3,395.00 | 257,800 |
Feb 5, 2025 | 3,300.00 | 3,345.00 | 3,270.00 | 3,315.00 | 3,315.00 | 212,300 |
Feb 4, 2025 | 3,400.00 | 3,440.00 | 3,265.00 | 3,285.00 | 3,285.00 | 302,700 |
Feb 3, 2025 | 3,405.00 | 3,410.00 | 3,340.00 | 3,390.00 | 3,390.00 | 218,500 |
Jan 31, 2025 | 3,510.00 | 3,510.00 | 3,430.00 | 3,440.00 | 3,440.00 | 237,800 |
Jan 30, 2025 | 3,455.00 | 3,535.00 | 3,450.00 | 3,515.00 | 3,515.00 | 230,100 |
Jan 29, 2025 | 3,515.00 | 3,515.00 | 3,435.00 | 3,445.00 | 3,445.00 | 326,200 |
Jan 28, 2025 | 3,520.00 | 3,670.00 | 3,470.00 | 3,495.00 | 3,495.00 | 474,200 |
Jan 27, 2025 | 3,530.00 | 3,535.00 | 3,390.00 | 3,410.00 | 3,410.00 | 502,400 |
Jan 24, 2025 | 3,490.00 | 3,500.00 | 3,435.00 | 3,495.00 | 3,495.00 | 430,900 |
Jan 23, 2025 | 3,330.00 | 3,440.00 | 3,310.00 | 3,420.00 | 3,420.00 | 441,000 |
Jan 22, 2025 | 3,300.00 | 3,305.00 | 3,220.00 | 3,280.00 | 3,280.00 | 236,900 |
Jan 21, 2025 | 3,140.00 | 3,295.00 | 3,130.00 | 3,275.00 | 3,275.00 | 290,600 |
Jan 20, 2025 | 3,180.00 | 3,250.00 | 3,155.00 | 3,195.00 | 3,195.00 | 360,600 |
Jan 17, 2025 | 3,120.00 | 3,245.00 | 3,115.00 | 3,220.00 | 3,220.00 | 555,000 |
Jan 16, 2025 | 3,100.00 | 3,185.00 | 3,045.00 | 3,160.00 | 3,160.00 | 606,000 |
Jan 15, 2025 | 2,836.00 | 3,035.00 | 2,758.00 | 2,976.00 | 2,976.00 | 753,100 |
Jan 14, 2025 | 2,980.00 | 2,981.00 | 2,878.00 | 2,923.00 | 2,923.00 | 662,200 |
Jan 10, 2025 | 2,994.00 | 3,015.00 | 2,980.00 | 2,980.00 | 2,980.00 | 370,000 |
Jan 9, 2025 | 3,025.00 | 3,045.00 | 3,000.00 | 3,010.00 | 3,010.00 | 242,400 |
Jan 8, 2025 | 3,035.00 | 3,040.00 | 2,997.00 | 3,020.00 | 3,020.00 | 235,200 |
Jan 7, 2025 | 3,060.00 | 3,090.00 | 3,040.00 | 3,040.00 | 3,040.00 | 204,900 |
Jan 6, 2025 | 3,055.00 | 3,105.00 | 3,030.00 | 3,050.00 | 3,050.00 | 232,900 |
Dec 30, 2024 | 3,100.00 | 3,110.00 | 3,030.00 | 3,055.00 | 3,055.00 | 270,400 |
Dec 27, 2024 | 3,135.00 | 3,140.00 | 3,105.00 | 3,140.00 | 3,140.00 | 251,500 |
Dec 26, 2024 | 3,085.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 410,200 |
Dec 25, 2024 | 3,140.00 | 3,140.00 | 3,075.00 | 3,105.00 | 3,105.00 | 116,800 |
Dec 24, 2024 | 3,130.00 | 3,160.00 | 3,100.00 | 3,130.00 | 3,130.00 | 223,700 |
Dec 23, 2024 | 3,155.00 | 3,215.00 | 3,140.00 | 3,185.00 | 3,185.00 | 234,900 |
Dec 20, 2024 | 3,240.00 | 3,240.00 | 3,090.00 | 3,105.00 | 3,105.00 | 402,900 |
Dec 19, 2024 | 3,170.00 | 3,235.00 | 3,170.00 | 3,220.00 | 3,220.00 | 184,400 |
Dec 18, 2024 | 3,245.00 | 3,255.00 | 3,205.00 | 3,230.00 | 3,230.00 | 135,600 |
Dec 17, 2024 | 3,230.00 | 3,245.00 | 3,185.00 | 3,215.00 | 3,215.00 | 217,400 |
Dec 16, 2024 | 3,320.00 | 3,330.00 | 3,220.00 | 3,225.00 | 3,225.00 | 128,300 |
Dec 13, 2024 | 3,310.00 | 3,320.00 | 3,260.00 | 3,300.00 | 3,300.00 | 190,000 |
Dec 12, 2024 | 3,305.00 | 3,365.00 | 3,275.00 | 3,340.00 | 3,340.00 | 240,300 |
Dec 11, 2024 | 3,250.00 | 3,305.00 | 3,225.00 | 3,265.00 | 3,265.00 | 162,500 |
Dec 10, 2024 | 3,265.00 | 3,285.00 | 3,200.00 | 3,255.00 | 3,255.00 | 218,300 |
Dec 9, 2024 | 3,240.00 | 3,295.00 | 3,220.00 | 3,295.00 | 3,295.00 | 233,000 |
Dec 6, 2024 | 3,235.00 | 3,295.00 | 3,205.00 | 3,220.00 | 3,220.00 | 170,500 |
Dec 5, 2024 | 3,240.00 | 3,265.00 | 3,205.00 | 3,255.00 | 3,255.00 | 207,900 |
Dec 4, 2024 | 3,240.00 | 3,325.00 | 3,230.00 | 3,265.00 | 3,265.00 | 240,400 |
Dec 3, 2024 | 3,240.00 | 3,310.00 | 3,225.00 | 3,250.00 | 3,250.00 | 268,000 |
Dec 2, 2024 | 3,285.00 | 3,315.00 | 3,195.00 | 3,250.00 | 3,250.00 | 346,900 |
Nov 29, 2024 | 3,105.00 | 3,250.00 | 3,085.00 | 3,230.00 | 3,230.00 | 454,200 |
Nov 28, 2024 | 3,130.00 | 3,170.00 | 3,075.00 | 3,090.00 | 3,090.00 | 320,300 |
Nov 27, 2024 | 3,020.00 | 3,120.00 | 3,010.00 | 3,110.00 | 3,110.00 | 428,300 |
Nov 26, 2024 | 3,065.00 | 3,125.00 | 3,020.00 | 3,045.00 | 3,045.00 | 420,400 |
Nov 25, 2024 | 2,988.00 | 3,020.00 | 2,957.00 | 2,987.00 | 2,987.00 | 317,700 |
Nov 22, 2024 | 2,858.00 | 2,962.00 | 2,857.00 | 2,951.00 | 2,951.00 | 274,200 |
Nov 21, 2024 | 2,914.00 | 2,935.00 | 2,836.00 | 2,862.00 | 2,862.00 | 306,100 |
Nov 20, 2024 | 2,904.00 | 2,933.00 | 2,871.00 | 2,918.00 | 2,918.00 | 217,300 |
Nov 19, 2024 | 2,945.00 | 3,010.00 | 2,912.00 | 2,918.00 | 2,918.00 | 314,800 |
Nov 18, 2024 | 2,893.00 | 3,060.00 | 2,893.00 | 2,973.00 | 2,973.00 | 367,000 |
Nov 15, 2024 | 2,985.00 | 3,010.00 | 2,893.00 | 2,893.00 | 2,893.00 | 460,600 |
Nov 14, 2024 | 2,999.00 | 3,015.00 | 2,957.00 | 2,975.00 | 2,975.00 | 217,400 |
Nov 13, 2024 | 3,035.00 | 3,045.00 | 3,000.00 | 3,015.00 | 3,015.00 | 207,500 |
Nov 12, 2024 | 3,025.00 | 3,070.00 | 3,015.00 | 3,035.00 | 3,035.00 | 183,700 |
Nov 11, 2024 | 2,999.00 | 3,040.00 | 2,990.00 | 3,030.00 | 3,030.00 | 243,900 |
Nov 8, 2024 | 2,958.00 | 3,015.00 | 2,945.00 | 2,989.00 | 2,989.00 | 474,300 |
Nov 7, 2024 | 3,025.00 | 3,040.00 | 2,925.00 | 2,945.00 | 2,945.00 | 637,900 |
Nov 6, 2024 | 3,090.00 | 3,115.00 | 3,040.00 | 3,055.00 | 3,055.00 | 255,600 |
Nov 5, 2024 | 3,235.00 | 3,235.00 | 3,035.00 | 3,035.00 | 3,035.00 | 278,700 |
Nov 1, 2024 | 3,025.00 | 3,075.00 | 3,000.00 | 3,055.00 | 3,055.00 | 257,900 |
Oct 31, 2024 | 3,090.00 | 3,120.00 | 3,035.00 | 3,060.00 | 3,060.00 | 351,500 |
Oct 30, 2024 | 3,050.00 | 3,080.00 | 3,020.00 | 3,065.00 | 3,065.00 | 952,300 |
Oct 29, 2024 | 3,000.00 | 3,065.00 | 2,962.00 | 3,035.00 | 3,035.00 | 289,600 |
Oct 28, 2024 | 2,956.00 | 3,025.00 | 2,950.00 | 3,025.00 | 3,025.00 | 329,300 |
Oct 25, 2024 | 2,995.00 | 2,999.00 | 2,921.00 | 2,950.00 | 2,950.00 | 588,600 |
Oct 24, 2024 | 2,974.00 | 3,035.00 | 2,960.00 | 2,971.00 | 2,971.00 | 660,200 |
Oct 23, 2024 | 3,145.00 | 3,155.00 | 2,994.00 | 2,994.00 | 2,994.00 | 695,400 |
Oct 22, 2024 | 3,210.00 | 3,240.00 | 3,155.00 | 3,170.00 | 3,170.00 | 385,000 |
Oct 21, 2024 | 3,215.00 | 3,245.00 | 3,180.00 | 3,220.00 | 3,220.00 | 449,000 |
Oct 18, 2024 | 3,105.00 | 3,195.00 | 3,075.00 | 3,145.00 | 3,145.00 | 541,400 |
Oct 17, 2024 | 3,090.00 | 3,185.00 | 3,040.00 | 3,145.00 | 3,145.00 | 1,269,700 |
Oct 16, 2024 | 3,000.00 | 3,070.00 | 2,929.00 | 3,020.00 | 3,020.00 | 2,412,700 |
Oct 15, 2024 | 2,581.00 | 2,628.00 | 2,548.00 | 2,598.00 | 2,598.00 | 988,300 |
Oct 11, 2024 | 2,537.00 | 2,592.00 | 2,528.00 | 2,572.00 | 2,572.00 | 517,300 |
Oct 10, 2024 | 2,529.00 | 2,536.00 | 2,498.00 | 2,506.00 | 2,506.00 | 439,900 |
Oct 9, 2024 | 2,500.00 | 2,566.00 | 2,494.00 | 2,555.00 | 2,555.00 | 486,900 |
Oct 8, 2024 | 2,485.00 | 2,526.00 | 2,452.00 | 2,493.00 | 2,493.00 | 523,500 |
Oct 7, 2024 | 2,434.00 | 2,471.00 | 2,406.00 | 2,447.00 | 2,447.00 | 265,100 |
Oct 4, 2024 | 2,422.00 | 2,489.00 | 2,415.00 | 2,462.00 | 2,462.00 | 322,300 |
Oct 3, 2024 | 2,379.00 | 2,431.00 | 2,371.00 | 2,420.00 | 2,420.00 | 460,700 |
Oct 2, 2024 | 2,446.00 | 2,465.00 | 2,380.00 | 2,387.00 | 2,387.00 | 491,800 |
Oct 1, 2024 | 2,488.00 | 2,499.00 | 2,452.00 | 2,459.00 | 2,459.00 | 588,900 |
Sep 30, 2024 | 2,591.00 | 2,605.00 | 2,488.00 | 2,538.00 | 2,538.00 | 934,000 |
Sep 27, 2024 | 2,407.00 | 2,443.00 | 2,355.00 | 2,391.00 | 2,391.00 | 880,900 |
Sep 26, 2024 | 2,393.00 | 2,475.00 | 2,387.00 | 2,457.00 | 2,457.00 | 705,600 |
Sep 25, 2024 | 2,406.00 | 2,444.00 | 2,397.00 | 2,432.00 | 2,432.00 | 347,100 |
Sep 24, 2024 | 2,420.00 | 2,424.00 | 2,383.00 | 2,391.00 | 2,391.00 | 392,600 |
Sep 20, 2024 | 2,412.00 | 2,434.00 | 2,342.00 | 2,434.00 | 2,434.00 | 504,100 |
Sep 19, 2024 | 2,407.00 | 2,455.00 | 2,374.00 | 2,415.00 | 2,415.00 | 562,200 |
Sep 18, 2024 | 2,442.00 | 2,472.00 | 2,404.00 | 2,413.00 | 2,413.00 | 252,900 |
Sep 17, 2024 | 2,430.00 | 2,460.00 | 2,414.00 | 2,442.00 | 2,442.00 | 403,200 |
Sep 13, 2024 | 2,463.00 | 2,493.00 | 2,404.00 | 2,404.00 | 2,404.00 | 532,800 |
Sep 12, 2024 | 2,365.00 | 2,448.00 | 2,343.00 | 2,433.00 | 2,433.00 | 564,100 |
Sep 11, 2024 | 2,404.00 | 2,416.00 | 2,327.00 | 2,348.00 | 2,348.00 | 464,000 |
Sep 10, 2024 | 2,390.00 | 2,411.00 | 2,364.00 | 2,411.00 | 2,411.00 | 257,000 |
Sep 9, 2024 | 2,376.00 | 2,410.00 | 2,340.00 | 2,386.00 | 2,386.00 | 532,800 |
Sep 6, 2024 | 2,407.00 | 2,446.00 | 2,358.00 | 2,374.00 | 2,374.00 | 328,400 |
Sep 5, 2024 | 2,382.00 | 2,482.00 | 2,369.00 | 2,380.00 | 2,380.00 | 643,000 |
Sep 4, 2024 | 2,357.00 | 2,424.00 | 2,351.00 | 2,360.00 | 2,360.00 | 405,200 |
Sep 3, 2024 | 2,300.00 | 2,358.00 | 2,293.00 | 2,358.00 | 2,358.00 | 255,900 |
Sep 2, 2024 | 2,337.00 | 2,337.00 | 2,291.00 | 2,309.00 | 2,309.00 | 334,600 |
Aug 30, 2024 | 2,382.00 | 2,391.00 | 2,310.00 | 2,364.00 | 2,364.00 | 762,900 |
Aug 29, 2024 | 2,365.00 | 2,404.00 | 2,341.00 | 2,397.00 | 2,397.00 | 635,600 |
Aug 28, 2024 | 2,365.00 | 2,419.00 | 2,351.00 | 2,386.00 | 2,386.00 | 462,000 |
Aug 27, 2024 | 2,393.00 | 2,487.00 | 2,388.00 | 2,425.00 | 2,425.00 | 873,100 |
Aug 26, 2024 | 2,343.00 | 2,409.00 | 2,332.00 | 2,361.00 | 2,361.00 | 914,600 |
Aug 23, 2024 | 2,244.00 | 2,289.00 | 2,241.00 | 2,252.00 | 2,252.00 | 453,300 |
Aug 22, 2024 | 2,225.00 | 2,267.00 | 2,221.00 | 2,262.00 | 2,262.00 | 428,900 |
Aug 21, 2024 | 2,207.00 | 2,224.00 | 2,163.00 | 2,192.00 | 2,192.00 | 394,000 |
Aug 20, 2024 | 2,112.00 | 2,207.00 | 2,106.00 | 2,196.00 | 2,196.00 | 589,400 |
Aug 19, 2024 | 2,111.00 | 2,163.00 | 2,102.00 | 2,149.00 | 2,149.00 | 533,300 |
Aug 16, 2024 | 2,049.00 | 2,077.00 | 2,015.00 | 2,068.00 | 2,068.00 | 451,200 |
Aug 15, 2024 | 2,047.00 | 2,073.00 | 2,028.00 | 2,072.00 | 2,072.00 | 397,900 |
Aug 14, 2024 | 2,087.00 | 2,102.00 | 1,998.00 | 2,035.00 | 2,035.00 | 678,400 |
Aug 13, 2024 | 2,106.00 | 2,110.00 | 2,025.00 | 2,057.00 | 2,057.00 | 894,900 |
Aug 9, 2024 | 2,093.00 | 2,148.00 | 2,055.00 | 2,106.00 | 2,106.00 | 551,400 |
Aug 8, 2024 | 2,016.00 | 2,131.00 | 2,016.00 | 2,106.00 | 2,106.00 | 524,300 |
Aug 7, 2024 | 2,036.00 | 2,110.00 | 2,025.00 | 2,027.00 | 2,027.00 | 696,300 |
Aug 6, 2024 | 2,082.00 | 2,114.00 | 2,016.00 | 2,063.00 | 2,063.00 | 1,024,500 |
Aug 5, 2024 | 2,000.00 | 2,081.00 | 1,910.00 | 1,939.00 | 1,939.00 | 2,029,500 |
Aug 2, 2024 | 2,064.00 | 2,110.00 | 1,987.00 | 2,019.00 | 2,019.00 | 1,291,100 |
Aug 1, 2024 | 2,061.00 | 2,133.00 | 2,060.00 | 2,114.00 | 2,114.00 | 2,234,600 |
Jul 31, 2024 | 1,951.00 | 2,031.00 | 1,859.00 | 2,030.00 | 2,030.00 | 2,183,500 |
Jul 30, 2024 | 1,729.00 | 1,959.00 | 1,705.00 | 1,925.00 | 1,925.00 | 2,433,000 |
Jul 29, 2024 | 1,700.00 | 1,746.00 | 1,692.00 | 1,743.00 | 1,743.00 | 339,100 |
Jul 26, 2024 | 1,738.00 | 1,742.00 | 1,683.00 | 1,683.00 | 1,683.00 | 413,000 |
Jul 25, 2024 | 1,717.00 | 1,762.00 | 1,707.00 | 1,740.00 | 1,740.00 | 603,400 |
Jul 24, 2024 | 1,713.00 | 1,751.00 | 1,695.00 | 1,721.00 | 1,721.00 | 595,100 |
Jul 23, 2024 | 1,685.00 | 1,729.00 | 1,685.00 | 1,715.00 | 1,715.00 | 285,000 |
Jul 22, 2024 | 1,688.00 | 1,710.00 | 1,663.00 | 1,677.00 | 1,677.00 | 279,800 |
Jul 19, 2024 | 1,698.00 | 1,706.00 | 1,671.00 | 1,687.00 | 1,687.00 | 451,500 |
Jul 18, 2024 | 1,670.00 | 1,778.00 | 1,659.00 | 1,729.00 | 1,729.00 | 1,295,500 |
Jul 17, 2024 | 1,631.00 | 1,639.00 | 1,613.00 | 1,626.00 | 1,626.00 | 424,800 |
Jul 16, 2024 | 1,700.00 | 1,704.00 | 1,633.00 | 1,634.00 | 1,634.00 | 569,300 |
Jul 12, 2024 | 1,680.00 | 1,723.00 | 1,668.00 | 1,697.00 | 1,697.00 | 563,400 |
Jul 11, 2024 | 1,610.00 | 1,671.00 | 1,597.00 | 1,663.00 | 1,663.00 | 527,900 |
Jul 10, 2024 | 1,645.00 | 1,645.00 | 1,599.00 | 1,610.00 | 1,610.00 | 569,300 |
Jul 9, 2024 | 1,634.00 | 1,647.00 | 1,618.00 | 1,629.00 | 1,629.00 | 620,200 |
Jul 8, 2024 | 1,672.00 | 1,672.00 | 1,614.00 | 1,624.00 | 1,624.00 | 629,600 |
Jul 5, 2024 | 1,701.00 | 1,701.00 | 1,653.00 | 1,664.00 | 1,664.00 | 535,200 |
Jul 4, 2024 | 1,717.00 | 1,725.00 | 1,699.00 | 1,704.00 | 1,704.00 | 340,300 |
Jul 3, 2024 | 1,705.00 | 1,733.00 | 1,701.00 | 1,720.00 | 1,720.00 | 275,400 |
Jul 2, 2024 | 1,732.00 | 1,747.00 | 1,681.00 | 1,722.00 | 1,722.00 | 699,400 |
Jul 1, 2024 | 1,803.00 | 1,805.00 | 1,734.00 | 1,734.00 | 1,734.00 | 498,500 |
Jun 28, 2024 | 1,830.00 | 1,830.00 | 1,806.00 | 1,813.00 | 1,813.00 | 140,200 |
Jun 27, 2024 | 1,834.00 | 1,847.00 | 1,826.00 | 1,831.00 | 1,831.00 | 198,500 |
Jun 26, 2024 | 1,815.00 | 1,845.00 | 1,815.00 | 1,824.00 | 1,824.00 | 168,300 |
Jun 25, 2024 | 1,807.00 | 1,843.00 | 1,806.00 | 1,829.00 | 1,829.00 | 174,600 |
Jun 24, 2024 | 1,786.00 | 1,795.00 | 1,777.00 | 1,790.00 | 1,790.00 | 164,300 |
Jun 21, 2024 | 1,787.00 | 1,807.00 | 1,777.00 | 1,780.00 | 1,780.00 | 194,800 |
Jun 20, 2024 | 1,768.00 | 1,796.00 | 1,768.00 | 1,786.00 | 1,786.00 | 153,300 |
Jun 19, 2024 | 1,763.00 | 1,780.00 | 1,757.00 | 1,768.00 | 1,768.00 | 166,300 |
Jun 18, 2024 | 1,792.00 | 1,794.00 | 1,750.00 | 1,764.00 | 1,764.00 | 178,700 |
Jun 17, 2024 | 1,774.00 | 1,788.00 | 1,750.00 | 1,782.00 | 1,782.00 | 281,500 |
Jun 14, 2024 | 1,740.00 | 1,784.00 | 1,725.00 | 1,775.00 | 1,775.00 | 287,500 |
Jun 13, 2024 | 1,778.00 | 1,789.00 | 1,747.00 | 1,750.00 | 1,750.00 | 235,400 |
Jun 12, 2024 | 1,807.00 | 1,816.00 | 1,753.00 | 1,759.00 | 1,759.00 | 479,900 |
Jun 11, 2024 | 1,845.00 | 1,847.00 | 1,811.00 | 1,820.00 | 1,820.00 | 201,100 |
Jun 10, 2024 | 1,822.00 | 1,844.00 | 1,817.00 | 1,843.00 | 1,843.00 | 158,500 |
Jun 7, 2024 | 1,811.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,835.00 | 163,000 |
Jun 6, 2024 | 1,836.00 | 1,849.00 | 1,804.00 | 1,816.00 | 1,816.00 | 190,000 |
Jun 5, 2024 | 1,799.00 | 1,846.00 | 1,793.00 | 1,831.00 | 1,831.00 | 299,700 |
Jun 4, 2024 | 1,787.00 | 1,790.00 | 1,756.00 | 1,788.00 | 1,788.00 | 480,000 |
Jun 3, 2024 | 1,814.00 | 1,822.00 | 1,785.00 | 1,785.00 | 1,785.00 | 248,000 |
May 31, 2024 | 1,794.00 | 1,815.00 | 1,786.00 | 1,814.00 | 1,814.00 | 421,900 |
May 30, 2024 | 1,760.00 | 1,792.00 | 1,738.00 | 1,778.00 | 1,778.00 | 233,000 |
May 29, 2024 | 1,797.00 | 1,803.00 | 1,768.00 | 1,773.00 | 1,773.00 | 252,100 |
May 28, 2024 | 1,842.00 | 1,850.00 | 1,797.00 | 1,797.00 | 1,797.00 | 244,400 |
May 27, 2024 | 1,826.00 | 1,853.00 | 1,819.00 | 1,842.00 | 1,842.00 | 264,600 |
May 24, 2024 | 1,808.00 | 1,818.00 | 1,792.00 | 1,806.00 | 1,806.00 | 525,500 |
May 23, 2024 | 1,830.00 | 1,840.00 | 1,809.00 | 1,818.00 | 1,818.00 | 322,000 |
May 22, 2024 | 1,861.00 | 1,871.00 | 1,828.00 | 1,834.00 | 1,834.00 | 309,400 |
May 21, 2024 | 1,860.00 | 1,878.00 | 1,852.00 | 1,859.00 | 1,859.00 | 251,600 |
May 20, 2024 | 1,891.00 | 1,897.00 | 1,852.00 | 1,866.00 | 1,866.00 | 222,300 |
May 17, 2024 | 1,851.00 | 1,901.00 | 1,851.00 | 1,890.00 | 1,890.00 | 352,400 |
May 16, 2024 | 1,895.00 | 1,899.00 | 1,833.00 | 1,872.00 | 1,872.00 | 384,600 |
May 15, 2024 | 1,855.00 | 1,867.00 | 1,846.00 | 1,858.00 | 1,858.00 | 267,100 |
May 14, 2024 | 1,845.00 | 1,881.00 | 1,845.00 | 1,874.00 | 1,874.00 | 339,500 |
May 13, 2024 | 1,822.00 | 1,833.00 | 1,802.00 | 1,817.00 | 1,817.00 | 364,900 |
May 10, 2024 | 1,829.00 | 1,839.00 | 1,812.00 | 1,830.00 | 1,830.00 | 438,800 |
May 9, 2024 | 1,841.00 | 1,848.00 | 1,803.00 | 1,813.00 | 1,813.00 | 367,100 |
May 8, 2024 | 1,850.00 | 1,877.00 | 1,848.00 | 1,851.00 | 1,851.00 | 263,300 |
May 7, 2024 | 1,844.00 | 1,887.00 | 1,839.00 | 1,854.00 | 1,854.00 | 475,700 |
May 2, 2024 | 1,844.00 | 1,865.00 | 1,826.00 | 1,830.00 | 1,830.00 | 456,500 |
May 1, 2024 | 1,900.00 | 1,902.00 | 1,842.00 | 1,842.00 | 1,842.00 | 362,800 |
Apr 30, 2024 | 1,896.00 | 1,909.00 | 1,852.00 | 1,900.00 | 1,900.00 | 496,100 |
Apr 26, 2024 | 1,861.00 | 1,908.00 | 1,850.00 | 1,900.00 | 1,900.00 | 396,700 |
Apr 25, 2024 | 1,911.00 | 1,912.00 | 1,871.00 | 1,872.00 | 1,872.00 | 356,400 |
Apr 24, 2024 | 1,933.00 | 1,934.00 | 1,892.00 | 1,903.00 | 1,903.00 | 355,900 |
Apr 23, 2024 | 1,916.00 | 1,963.00 | 1,911.00 | 1,932.00 | 1,932.00 | 560,600 |
Apr 22, 2024 | 1,909.00 | 1,941.00 | 1,873.00 | 1,886.00 | 1,886.00 | 634,000 |
Apr 19, 2024 | 1,980.00 | 1,992.00 | 1,901.00 | 1,901.00 | 1,901.00 | 513,400 |
Apr 18, 2024 | 1,905.00 | 2,019.00 | 1,905.00 | 1,999.00 | 1,999.00 | 910,000 |
Apr 17, 2024 | 1,847.00 | 1,926.00 | 1,834.00 | 1,895.00 | 1,895.00 | 846,500 |
Apr 16, 2024 | 1,869.00 | 1,905.00 | 1,833.00 | 1,864.00 | 1,864.00 | 1,096,300 |
Apr 15, 2024 | 1,986.00 | 1,988.00 | 1,904.00 | 1,909.00 | 1,909.00 | 870,200 |
Apr 12, 2024 | 1,929.00 | 2,004.00 | 1,909.00 | 1,996.00 | 1,996.00 | 1,431,600 |
Apr 11, 2024 | 2,040.00 | 2,042.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,767,100 |
Apr 10, 2024 | 2,232.00 | 2,254.00 | 2,046.00 | 2,084.00 | 2,084.00 | 2,370,400 |
Apr 9, 2024 | 2,466.00 | 2,466.00 | 2,359.00 | 2,382.00 | 2,382.00 | 351,200 |
Apr 8, 2024 | 2,451.00 | 2,484.00 | 2,432.00 | 2,456.00 | 2,456.00 | 273,100 |
Apr 5, 2024 | 2,409.00 | 2,468.00 | 2,383.00 | 2,457.00 | 2,457.00 | 254,700 |
Apr 4, 2024 | 2,459.00 | 2,471.00 | 2,401.00 | 2,442.00 | 2,442.00 | 276,900 |
Apr 3, 2024 | 2,443.00 | 2,456.00 | 2,408.00 | 2,425.00 | 2,425.00 | 270,500 |
Apr 2, 2024 | 2,547.00 | 2,553.00 | 2,406.00 | 2,443.00 | 2,443.00 | 463,800 |
Apr 1, 2024 | 2,588.00 | 2,605.00 | 2,528.00 | 2,553.00 | 2,553.00 | 221,400 |
Mar 29, 2024 | 2,537.00 | 2,622.00 | 2,529.00 | 2,598.00 | 2,598.00 | 188,500 |
Mar 28, 2024 | 2,594.00 | 2,603.00 | 2,557.00 | 2,573.00 | 2,573.00 | 174,400 |
Mar 27, 2024 | 2,549.00 | 2,616.00 | 2,533.00 | 2,565.00 | 2,565.00 | 266,900 |
Mar 26, 2024 | 2,544.00 | 2,552.00 | 2,485.00 | 2,526.00 | 2,526.00 | 257,800 |
Mar 25, 2024 | 2,600.00 | 2,620.00 | 2,513.00 | 2,533.00 | 2,533.00 | 287,200 |
Mar 22, 2024 | 2,555.00 | 2,573.00 | 2,515.00 | 2,550.00 | 2,550.00 | 247,900 |
Mar 21, 2024 | 2,557.00 | 2,581.00 | 2,513.00 | 2,572.00 | 2,572.00 | 495,900 |
Mar 19, 2024 | 2,667.00 | 2,667.00 | 2,548.00 | 2,563.00 | 2,563.00 | 357,800 |
Mar 18, 2024 | 2,622.00 | 2,676.00 | 2,593.00 | 2,666.00 | 2,666.00 | 263,300 |
Mar 15, 2024 | 2,602.00 | 2,627.00 | 2,568.00 | 2,621.00 | 2,621.00 | 323,800 |
Mar 14, 2024 | 2,561.00 | 2,604.00 | 2,528.00 | 2,601.00 | 2,601.00 | 218,700 |
Mar 13, 2024 | 2,580.00 | 2,632.00 | 2,521.00 | 2,551.00 | 2,551.00 | 363,400 |
Mar 12, 2024 | 2,528.00 | 2,629.00 | 2,509.00 | 2,598.00 | 2,598.00 | 774,800 |
Mar 11, 2024 | 2,440.00 | 2,534.00 | 2,434.00 | 2,529.00 | 2,529.00 | 708,100 |
Mar 8, 2024 | 2,352.00 | 2,413.00 | 2,345.00 | 2,412.00 | 2,412.00 | 467,000 |
Mar 7, 2024 | 2,293.00 | 2,382.00 | 2,286.00 | 2,382.00 | 2,382.00 | 406,300 |
Mar 6, 2024 | 2,245.00 | 2,326.00 | 2,231.00 | 2,316.00 | 2,316.00 | 348,900 |
Mar 5, 2024 | 2,244.00 | 2,250.00 | 2,217.00 | 2,243.00 | 2,243.00 | 156,200 |
Mar 4, 2024 | 2,260.00 | 2,286.00 | 2,232.00 | 2,251.00 | 2,251.00 | 244,500 |
Mar 1, 2024 | 2,277.00 | 2,318.00 | 2,234.00 | 2,264.00 | 2,264.00 | 345,200 |
Feb 29, 2024 | 2,241.00 | 2,299.00 | 2,236.00 | 2,271.00 | 2,271.00 | 373,200 |
Feb 28, 2024 | 50.00 Dividend | |||||
Feb 28, 2024 | 2,223.00 | 2,313.00 | 2,219.00 | 2,265.00 | 2,265.00 | 451,500 |
Feb 27, 2024 | 2,287.00 | 2,287.00 | 2,239.00 | 2,259.00 | 2,209.00 | 460,000 |
Feb 26, 2024 | 2,225.00 | 2,280.00 | 2,223.00 | 2,266.00 | 2,215.84 | 293,500 |
Feb 22, 2024 | 2,311.00 | 2,316.00 | 2,221.00 | 2,237.00 | 2,187.49 | 329,800 |
Feb 21, 2024 | 2,224.00 | 2,270.00 | 2,216.00 | 2,261.00 | 2,210.96 | 293,000 |