Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,624.00
+4.00
+(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 |
|---|---|---|---|---|---|---|
| Feb 27, 2025 | 1,613.00 | 1,627.00 | 1,605.00 | 1,624.00 | 1,624.00 | 45,500 |
| Feb 26, 2025 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 49,100 |
| Feb 25, 2025 | 1,605.00 | 1,619.00 | 1,600.00 | 1,614.00 | 1,614.00 | 60,300 |
| Feb 21, 2025 | 1,620.00 | 1,621.00 | 1,603.00 | 1,612.00 | 1,612.00 | 66,500 |
| Feb 20, 2025 | 1,635.00 | 1,635.00 | 1,624.00 | 1,628.00 | 1,628.00 | 40,400 |
| Feb 19, 2025 | 1,633.00 | 1,648.00 | 1,633.00 | 1,644.00 | 1,644.00 | 27,000 |
| Feb 18, 2025 | 1,645.00 | 1,645.00 | 1,636.00 | 1,636.00 | 1,636.00 | 29,400 |
| Feb 17, 2025 | 1,655.00 | 1,655.00 | 1,644.00 | 1,645.00 | 1,645.00 | 42,100 |
| Feb 14, 2025 | 1,655.00 | 1,661.00 | 1,652.00 | 1,655.00 | 1,655.00 | 33,100 |
| Feb 13, 2025 | 1,659.00 | 1,661.00 | 1,655.00 | 1,655.00 | 1,655.00 | 36,100 |
| Feb 12, 2025 | 1,652.00 | 1,661.00 | 1,648.00 | 1,658.00 | 1,658.00 | 42,800 |
| Feb 10, 2025 | 1,643.00 | 1,652.00 | 1,640.00 | 1,651.00 | 1,651.00 | 29,600 |
| Feb 7, 2025 | 1,636.00 | 1,642.00 | 1,633.00 | 1,640.00 | 1,640.00 | 31,800 |
| Feb 6, 2025 | 1,610.00 | 1,649.00 | 1,607.00 | 1,639.00 | 1,639.00 | 83,700 |
| Feb 5, 2025 | 1,601.00 | 1,606.00 | 1,595.00 | 1,599.00 | 1,599.00 | 65,900 |
| Feb 4, 2025 | 1,611.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | 90,300 |
| Feb 3, 2025 | 1,646.00 | 1,647.00 | 1,603.00 | 1,603.00 | 1,603.00 | 143,500 |
| Jan 31, 2025 | 1,661.00 | 1,661.00 | 1,643.00 | 1,650.00 | 1,650.00 | 35,300 |
| Jan 30, 2025 | 1,654.00 | 1,661.00 | 1,647.00 | 1,660.00 | 1,660.00 | 42,800 |
| Jan 29, 2025 | 1,657.00 | 1,657.00 | 1,647.00 | 1,650.00 | 1,650.00 | 41,800 |
| Jan 28, 2025 | 1,650.00 | 1,665.00 | 1,644.00 | 1,656.00 | 1,656.00 | 60,200 |
| Jan 27, 2025 | 1,607.00 | 1,655.00 | 1,607.00 | 1,653.00 | 1,653.00 | 115,500 |
| Jan 24, 2025 | 1,625.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,625.00 | 84,300 |
| Jan 23, 2025 | 1,620.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,612.00 | 75,100 |
| Jan 22, 2025 | 1,623.00 | 1,625.00 | 1,613.00 | 1,620.00 | 1,620.00 | 74,900 |
| Jan 21, 2025 | 1,629.00 | 1,631.00 | 1,623.00 | 1,623.00 | 1,623.00 | 31,600 |
| Jan 20, 2025 | 1,630.00 | 1,631.00 | 1,621.00 | 1,623.00 | 1,623.00 | 39,200 |
| Jan 17, 2025 | 1,634.00 | 1,634.00 | 1,625.00 | 1,629.00 | 1,629.00 | 44,300 |
| Jan 16, 2025 | 1,646.00 | 1,646.00 | 1,630.00 | 1,630.00 | 1,630.00 | 59,600 |
| Jan 15, 2025 | 1,640.00 | 1,648.00 | 1,638.00 | 1,646.00 | 1,646.00 | 40,300 |
| Jan 14, 2025 | 1,658.00 | 1,658.00 | 1,634.00 | 1,640.00 | 1,640.00 | 93,600 |
| Jan 10, 2025 | 1,669.00 | 1,669.00 | 1,658.00 | 1,658.00 | 1,658.00 | 77,100 |
| Jan 9, 2025 | 1,672.00 | 1,674.00 | 1,666.00 | 1,669.00 | 1,669.00 | 64,000 |
| Jan 8, 2025 | 1,678.00 | 1,681.00 | 1,670.00 | 1,671.00 | 1,671.00 | 77,100 |
| Jan 7, 2025 | 1,690.00 | 1,690.00 | 1,674.00 | 1,678.00 | 1,678.00 | 69,500 |
| Jan 6, 2025 | 1,700.00 | 1,701.00 | 1,681.00 | 1,681.00 | 1,681.00 | 55,600 |
| Dec 30, 2024 | 1,697.00 | 1,703.00 | 1,691.00 | 1,691.00 | 1,691.00 | 41,900 |
| Dec 27, 2024 | 1,690.00 | 1,691.00 | 1,683.00 | 1,689.00 | 1,689.00 | 55,700 |
| Dec 26, 2024 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 50,200 |
| Dec 25, 2024 | 1,684.00 | 1,684.00 | 1,674.00 | 1,681.00 | 1,681.00 | 35,000 |
| Dec 24, 2024 | 1,676.00 | 1,691.00 | 1,674.00 | 1,683.00 | 1,683.00 | 49,600 |
| Dec 23, 2024 | 1,681.00 | 1,686.00 | 1,674.00 | 1,675.00 | 1,675.00 | 60,500 |
| Dec 20, 2024 | 1,696.00 | 1,699.00 | 1,681.00 | 1,681.00 | 1,681.00 | 51,000 |
| Dec 19, 2024 | 1,699.00 | 1,699.00 | 1,686.00 | 1,693.00 | 1,693.00 | 50,200 |
| Dec 18, 2024 | 1,708.00 | 1,708.00 | 1,694.00 | 1,695.00 | 1,695.00 | 45,700 |
| Dec 17, 2024 | 1,705.00 | 1,711.00 | 1,701.00 | 1,701.00 | 1,701.00 | 28,100 |
| Dec 16, 2024 | 1,714.00 | 1,718.00 | 1,707.00 | 1,707.00 | 1,707.00 | 21,700 |
| Dec 13, 2024 | 1,711.00 | 1,721.00 | 1,711.00 | 1,712.00 | 1,712.00 | 29,000 |
| Dec 12, 2024 | 1,718.00 | 1,723.00 | 1,711.00 | 1,720.00 | 1,720.00 | 41,900 |
| Dec 11, 2024 | 1,715.00 | 1,721.00 | 1,712.00 | 1,715.00 | 1,715.00 | 23,300 |
| Dec 10, 2024 | 1,716.00 | 1,721.00 | 1,712.00 | 1,712.00 | 1,712.00 | 28,400 |
| Dec 9, 2024 | 1,723.00 | 1,729.00 | 1,715.00 | 1,715.00 | 1,715.00 | 39,500 |
| Dec 6, 2024 | 1,729.00 | 1,733.00 | 1,723.00 | 1,723.00 | 1,723.00 | 25,400 |
| Dec 5, 2024 | 1,722.00 | 1,726.00 | 1,717.00 | 1,726.00 | 1,726.00 | 29,500 |
| Dec 4, 2024 | 1,722.00 | 1,722.00 | 1,710.00 | 1,710.00 | 1,710.00 | 30,500 |
| Dec 3, 2024 | 1,719.00 | 1,727.00 | 1,717.00 | 1,722.00 | 1,722.00 | 32,800 |
| Dec 2, 2024 | 1,710.00 | 1,723.00 | 1,709.00 | 1,718.00 | 1,718.00 | 32,000 |
| Nov 29, 2024 | 1,708.00 | 1,709.00 | 1,701.00 | 1,701.00 | 1,701.00 | 18,300 |
| Nov 28, 2024 | 1,702.00 | 1,710.00 | 1,700.00 | 1,709.00 | 1,709.00 | 22,900 |
| Nov 27, 2024 | 1,702.00 | 1,703.00 | 1,689.00 | 1,694.00 | 1,694.00 | 43,900 |
| Nov 26, 2024 | 1,701.00 | 1,711.00 | 1,701.00 | 1,706.00 | 1,706.00 | 22,000 |
| Nov 25, 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 31,100 |
| Nov 22, 2024 | 1,706.00 | 1,711.00 | 1,703.00 | 1,706.00 | 1,706.00 | 26,400 |
| Nov 21, 2024 | 1,719.00 | 1,723.00 | 1,707.00 | 1,711.00 | 1,711.00 | 21,900 |
| Nov 20, 2024 | 1,738.00 | 1,738.00 | 1,711.00 | 1,711.00 | 1,711.00 | 23,000 |
| Nov 19, 2024 | 1,727.00 | 1,739.00 | 1,724.00 | 1,739.00 | 1,739.00 | 70,100 |
| Nov 18, 2024 | 1,716.00 | 1,729.00 | 1,713.00 | 1,724.00 | 1,724.00 | 36,000 |
| Nov 15, 2024 | 1,721.00 | 1,731.00 | 1,720.00 | 1,722.00 | 1,722.00 | 26,700 |
| Nov 14, 2024 | 1,724.00 | 1,733.00 | 1,716.00 | 1,721.00 | 1,721.00 | 39,000 |
| Nov 13, 2024 | 1,710.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | 40,000 |
| Nov 12, 2024 | 1,704.00 | 1,721.00 | 1,704.00 | 1,711.00 | 1,711.00 | 36,900 |
| Nov 11, 2024 | 1,722.00 | 1,722.00 | 1,704.00 | 1,704.00 | 1,704.00 | 36,700 |
| Nov 8, 2024 | 1,740.00 | 1,754.00 | 1,722.00 | 1,722.00 | 1,722.00 | 61,600 |
| Nov 7, 2024 | 1,726.00 | 1,739.00 | 1,726.00 | 1,734.00 | 1,734.00 | 43,400 |
| Nov 6, 2024 | 1,717.00 | 1,741.00 | 1,717.00 | 1,727.00 | 1,727.00 | 38,700 |
| Nov 5, 2024 | 1,725.00 | 1,728.00 | 1,701.00 | 1,717.00 | 1,717.00 | 52,900 |
| Nov 1, 2024 | 1,703.00 | 1,747.00 | 1,703.00 | 1,725.00 | 1,725.00 | 44,000 |
| Oct 31, 2024 | 1,710.00 | 1,722.00 | 1,707.00 | 1,718.00 | 1,718.00 | 42,000 |
| Oct 30, 2024 | 1,701.00 | 1,707.00 | 1,700.00 | 1,704.00 | 1,704.00 | 72,800 |
| Oct 29, 2024 | 1,692.00 | 1,705.00 | 1,688.00 | 1,700.00 | 1,700.00 | 29,300 |
| Oct 28, 2024 | 1,681.00 | 1,694.00 | 1,681.00 | 1,687.00 | 1,687.00 | 29,000 |
| Oct 25, 2024 | 1,689.00 | 1,693.00 | 1,680.00 | 1,681.00 | 1,681.00 | 39,400 |
| Oct 24, 2024 | 1,689.00 | 1,700.00 | 1,686.00 | 1,690.00 | 1,690.00 | 49,100 |
| Oct 23, 2024 | 1,700.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,695.00 | 33,000 |
| Oct 22, 2024 | 1,712.00 | 1,712.00 | 1,697.00 | 1,703.00 | 1,703.00 | 37,000 |
| Oct 21, 2024 | 1,709.00 | 1,712.00 | 1,705.00 | 1,710.00 | 1,710.00 | 22,800 |
| Oct 18, 2024 | 1,708.00 | 1,714.00 | 1,705.00 | 1,712.00 | 1,712.00 | 17,100 |
| Oct 17, 2024 | 1,704.00 | 1,706.00 | 1,701.00 | 1,703.00 | 1,703.00 | 16,200 |
| Oct 16, 2024 | 1,708.00 | 1,720.00 | 1,702.00 | 1,703.00 | 1,703.00 | 31,500 |
| Oct 15, 2024 | 1,708.00 | 1,715.00 | 1,704.00 | 1,708.00 | 1,708.00 | 33,100 |
| Oct 11, 2024 | 1,704.00 | 1,714.00 | 1,701.00 | 1,708.00 | 1,708.00 | 31,000 |
| Oct 10, 2024 | 1,703.00 | 1,710.00 | 1,698.00 | 1,705.00 | 1,705.00 | 33,300 |
| Oct 9, 2024 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | 29,000 |
| Oct 8, 2024 | 1,715.00 | 1,718.00 | 1,697.00 | 1,698.00 | 1,698.00 | 63,200 |
| Oct 7, 2024 | 1,735.00 | 1,735.00 | 1,724.00 | 1,726.00 | 1,726.00 | 37,600 |
| Oct 4, 2024 | 1,725.00 | 1,736.00 | 1,725.00 | 1,727.00 | 1,727.00 | 33,600 |
| Oct 3, 2024 | 1,729.00 | 1,737.00 | 1,720.00 | 1,729.00 | 1,729.00 | 46,700 |
| Oct 2, 2024 | 1,724.00 | 1,724.00 | 1,711.00 | 1,724.00 | 1,724.00 | 40,000 |
| Oct 1, 2024 | 1,723.00 | 1,725.00 | 1,716.00 | 1,724.00 | 1,724.00 | 29,300 |
| Sep 30, 2024 | 1,701.00 | 1,720.00 | 1,701.00 | 1,719.00 | 1,719.00 | 58,300 |
| Sep 27, 2024 | 23.00 Dividend | |||||
| Sep 27, 2024 | 1,701.00 | 1,724.00 | 1,698.00 | 1,722.00 | 1,722.00 | 66,000 |
| Sep 26, 2024 | 1,702.00 | 1,719.00 | 1,697.00 | 1,714.00 | 1,691.00 | 92,000 |
| Sep 25, 2024 | 1,692.00 | 1,697.00 | 1,678.00 | 1,697.00 | 1,674.23 | 88,600 |
| Sep 24, 2024 | 1,703.00 | 1,703.00 | 1,687.00 | 1,690.00 | 1,667.32 | 108,300 |
| Sep 20, 2024 | 1,710.00 | 1,711.00 | 1,698.00 | 1,698.00 | 1,675.21 | 71,400 |
| Sep 19, 2024 | 1,704.00 | 1,715.00 | 1,701.00 | 1,707.00 | 1,684.09 | 48,300 |
| Sep 18, 2024 | 1,703.00 | 1,707.00 | 1,695.00 | 1,695.00 | 1,672.25 | 38,700 |
| Sep 17, 2024 | 1,705.00 | 1,708.00 | 1,690.00 | 1,700.00 | 1,677.19 | 51,800 |
| Sep 13, 2024 | 1,698.00 | 1,702.00 | 1,689.00 | 1,697.00 | 1,674.23 | 64,200 |
| Sep 12, 2024 | 1,699.00 | 1,706.00 | 1,691.00 | 1,703.00 | 1,680.15 | 52,000 |
| Sep 11, 2024 | 1,717.00 | 1,717.00 | 1,686.00 | 1,691.00 | 1,668.31 | 94,000 |
| Sep 10, 2024 | 1,722.00 | 1,729.00 | 1,713.00 | 1,719.00 | 1,695.93 | 35,400 |
| Sep 9, 2024 | 1,705.00 | 1,725.00 | 1,700.00 | 1,722.00 | 1,698.89 | 67,200 |
| Sep 6, 2024 | 1,735.00 | 1,738.00 | 1,705.00 | 1,711.00 | 1,688.04 | 50,900 |
| Sep 5, 2024 | 1,719.00 | 1,739.00 | 1,715.00 | 1,735.00 | 1,711.72 | 49,900 |
| Sep 4, 2024 | 1,726.00 | 1,739.00 | 1,712.00 | 1,719.00 | 1,695.93 | 96,700 |
| Sep 3, 2024 | 1,715.00 | 1,743.00 | 1,715.00 | 1,741.00 | 1,717.64 | 76,300 |
| Sep 2, 2024 | 1,712.00 | 1,725.00 | 1,704.00 | 1,719.00 | 1,695.93 | 140,500 |
| Aug 30, 2024 | 1,685.00 | 1,693.00 | 1,674.00 | 1,685.00 | 1,662.39 | 588,600 |
| Aug 29, 2024 | 1,694.00 | 1,694.00 | 1,681.00 | 1,687.00 | 1,664.36 | 70,900 |
| Aug 28, 2024 | 1,680.00 | 1,694.00 | 1,677.00 | 1,694.00 | 1,671.27 | 91,600 |
| Aug 27, 2024 | 1,685.00 | 1,700.00 | 1,681.00 | 1,697.00 | 1,674.23 | 73,500 |
| Aug 26, 2024 | 1,703.00 | 1,703.00 | 1,677.00 | 1,682.00 | 1,659.43 | 142,700 |
| Aug 23, 2024 | 1,687.00 | 1,708.00 | 1,686.00 | 1,704.00 | 1,681.13 | 110,900 |
| Aug 22, 2024 | 1,680.00 | 1,688.00 | 1,676.00 | 1,688.00 | 1,665.35 | 103,200 |
| Aug 21, 2024 | 1,691.00 | 1,692.00 | 1,676.00 | 1,680.00 | 1,657.46 | 136,700 |
| Aug 20, 2024 | 1,686.00 | 1,697.00 | 1,685.00 | 1,696.00 | 1,673.24 | 68,000 |
| Aug 19, 2024 | 1,695.00 | 1,696.00 | 1,685.00 | 1,686.00 | 1,663.38 | 109,900 |
| Aug 16, 2024 | 1,700.00 | 1,701.00 | 1,680.00 | 1,699.00 | 1,676.20 | 204,400 |
| Aug 15, 2024 | 1,718.00 | 1,718.00 | 1,698.00 | 1,716.00 | 1,692.97 | 64,200 |
| Aug 14, 2024 | 1,710.00 | 1,726.00 | 1,707.00 | 1,720.00 | 1,696.92 | 76,200 |
| Aug 13, 2024 | 1,725.00 | 1,728.00 | 1,676.00 | 1,695.00 | 1,672.25 | 249,300 |
| Aug 9, 2024 | 1,765.00 | 1,765.00 | 1,738.00 | 1,748.00 | 1,724.54 | 66,500 |
| Aug 8, 2024 | 1,753.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,716.65 | 57,300 |
| Aug 7, 2024 | 1,770.00 | 1,797.00 | 1,762.00 | 1,765.00 | 1,741.32 | 49,800 |
| Aug 6, 2024 | 1,782.00 | 1,799.00 | 1,751.00 | 1,780.00 | 1,756.11 | 71,200 |
| Aug 5, 2024 | 1,790.00 | 1,793.00 | 1,702.00 | 1,702.00 | 1,679.16 | 144,200 |
| Aug 2, 2024 | 1,812.00 | 1,813.00 | 1,795.00 | 1,795.00 | 1,770.91 | 132,500 |
| Aug 1, 2024 | 1,847.00 | 1,850.00 | 1,817.00 | 1,818.00 | 1,793.60 | 99,800 |
| Jul 31, 2024 | 1,839.00 | 1,859.00 | 1,838.00 | 1,858.00 | 1,833.07 | 37,400 |
| Jul 30, 2024 | 1,838.00 | 1,843.00 | 1,838.00 | 1,839.00 | 1,814.32 | 22,700 |
| Jul 29, 2024 | 1,838.00 | 1,845.00 | 1,835.00 | 1,841.00 | 1,816.30 | 49,900 |
| Jul 26, 2024 | 1,845.00 | 1,846.00 | 1,835.00 | 1,836.00 | 1,811.36 | 44,100 |
| Jul 25, 2024 | 1,844.00 | 1,853.00 | 1,842.00 | 1,842.00 | 1,817.28 | 43,100 |
| Jul 24, 2024 | 1,854.00 | 1,858.00 | 1,842.00 | 1,844.00 | 1,819.26 | 35,300 |
| Jul 23, 2024 | 1,850.00 | 1,857.00 | 1,848.00 | 1,857.00 | 1,832.08 | 30,300 |
| Jul 22, 2024 | 1,861.00 | 1,862.00 | 1,843.00 | 1,848.00 | 1,823.20 | 59,500 |
| Jul 19, 2024 | 1,871.00 | 1,871.00 | 1,852.00 | 1,856.00 | 1,831.09 | 34,700 |
| Jul 18, 2024 | 1,860.00 | 1,873.00 | 1,860.00 | 1,866.00 | 1,840.96 | 26,600 |
| Jul 17, 2024 | 1,860.00 | 1,867.00 | 1,855.00 | 1,862.00 | 1,837.01 | 35,800 |
| Jul 16, 2024 | 1,866.00 | 1,869.00 | 1,857.00 | 1,859.00 | 1,834.05 | 34,500 |
| Jul 12, 2024 | 1,863.00 | 1,870.00 | 1,860.00 | 1,866.00 | 1,840.96 | 31,900 |
| Jul 11, 2024 | 1,862.00 | 1,867.00 | 1,860.00 | 1,863.00 | 1,838.00 | 29,600 |
| Jul 10, 2024 | 1,855.00 | 1,863.00 | 1,854.00 | 1,861.00 | 1,836.03 | 39,300 |
| Jul 9, 2024 | 1,855.00 | 1,859.00 | 1,852.00 | 1,857.00 | 1,832.08 | 22,900 |
| Jul 8, 2024 | 1,855.00 | 1,859.00 | 1,851.00 | 1,855.00 | 1,830.11 | 29,300 |
| Jul 5, 2024 | 1,857.00 | 1,861.00 | 1,852.00 | 1,856.00 | 1,831.09 | 20,300 |
| Jul 4, 2024 | 1,865.00 | 1,866.00 | 1,855.00 | 1,855.00 | 1,830.11 | 28,400 |
| Jul 3, 2024 | 1,855.00 | 1,865.00 | 1,855.00 | 1,862.00 | 1,837.01 | 24,500 |
| Jul 2, 2024 | 1,854.00 | 1,859.00 | 1,851.00 | 1,856.00 | 1,831.09 | 33,900 |
| Jul 1, 2024 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,825.18 | 43,700 |
| Jun 28, 2024 | 1,868.00 | 1,868.00 | 1,851.00 | 1,858.00 | 1,833.07 | 48,200 |
| Jun 27, 2024 | 1,867.00 | 1,869.00 | 1,865.00 | 1,868.00 | 1,842.93 | 30,400 |
| Jun 26, 2024 | 1,869.00 | 1,869.00 | 1,862.00 | 1,862.00 | 1,837.01 | 35,200 |
| Jun 25, 2024 | 1,859.00 | 1,869.00 | 1,856.00 | 1,866.00 | 1,840.96 | 31,800 |
| Jun 24, 2024 | 1,858.00 | 1,860.00 | 1,851.00 | 1,852.00 | 1,827.15 | 38,000 |
| Jun 21, 2024 | 1,855.00 | 1,859.00 | 1,841.00 | 1,843.00 | 1,818.27 | 86,500 |
| Jun 20, 2024 | 1,858.00 | 1,861.00 | 1,848.00 | 1,855.00 | 1,830.11 | 29,900 |
| Jun 19, 2024 | 1,863.00 | 1,865.00 | 1,856.00 | 1,863.00 | 1,838.00 | 32,100 |
| Jun 18, 2024 | 1,860.00 | 1,865.00 | 1,852.00 | 1,861.00 | 1,836.03 | 25,500 |
| Jun 17, 2024 | 1,851.00 | 1,855.00 | 1,839.00 | 1,850.00 | 1,825.18 | 32,800 |
| Jun 14, 2024 | 1,839.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,825.18 | 50,000 |
| Jun 13, 2024 | 1,852.00 | 1,852.00 | 1,839.00 | 1,842.00 | 1,817.28 | 47,400 |
| Jun 12, 2024 | 1,853.00 | 1,859.00 | 1,851.00 | 1,851.00 | 1,826.16 | 24,800 |
| Jun 11, 2024 | 1,860.00 | 1,863.00 | 1,850.00 | 1,853.00 | 1,828.13 | 22,100 |
| Jun 10, 2024 | 1,848.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,835.04 | 32,200 |
| Jun 7, 2024 | 1,847.00 | 1,850.00 | 1,843.00 | 1,850.00 | 1,825.18 | 21,500 |
| Jun 6, 2024 | 1,854.00 | 1,854.00 | 1,840.00 | 1,846.00 | 1,821.23 | 26,600 |
| Jun 5, 2024 | 1,839.00 | 1,855.00 | 1,838.00 | 1,852.00 | 1,827.15 | 29,900 |
| Jun 4, 2024 | 1,841.00 | 1,851.00 | 1,838.00 | 1,847.00 | 1,822.22 | 32,700 |
| Jun 3, 2024 | 1,847.00 | 1,855.00 | 1,841.00 | 1,841.00 | 1,816.30 | 31,200 |
| May 31, 2024 | 1,842.00 | 1,848.00 | 1,836.00 | 1,843.00 | 1,818.27 | 70,500 |
| May 30, 2024 | 1,830.00 | 1,839.00 | 1,823.00 | 1,839.00 | 1,814.32 | 49,300 |
| May 29, 2024 | 1,850.00 | 1,852.00 | 1,832.00 | 1,832.00 | 1,807.42 | 56,400 |
| May 28, 2024 | 1,861.00 | 1,861.00 | 1,849.00 | 1,850.00 | 1,825.18 | 29,200 |
| May 27, 2024 | 1,860.00 | 1,862.00 | 1,851.00 | 1,859.00 | 1,834.05 | 28,200 |
| May 24, 2024 | 1,842.00 | 1,855.00 | 1,842.00 | 1,852.00 | 1,827.15 | 43,500 |
| May 23, 2024 | 1,845.00 | 1,846.00 | 1,837.00 | 1,841.00 | 1,816.30 | 60,600 |
| May 22, 2024 | 1,856.00 | 1,861.00 | 1,850.00 | 1,850.00 | 1,825.18 | 68,500 |
| May 21, 2024 | 1,862.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,830.11 | 63,200 |
| May 20, 2024 | 1,873.00 | 1,873.00 | 1,861.00 | 1,861.00 | 1,836.03 | 58,300 |
| May 17, 2024 | 1,865.00 | 1,876.00 | 1,863.00 | 1,872.00 | 1,846.88 | 27,500 |
| May 16, 2024 | 1,872.00 | 1,872.00 | 1,861.00 | 1,865.00 | 1,839.97 | 38,000 |
| May 15, 2024 | 1,891.00 | 1,891.00 | 1,862.00 | 1,862.00 | 1,837.01 | 71,500 |
| May 14, 2024 | 1,886.00 | 1,886.00 | 1,874.00 | 1,875.00 | 1,849.84 | 85,100 |
| May 13, 2024 | 1,883.00 | 1,891.00 | 1,879.00 | 1,886.00 | 1,860.69 | 39,500 |
| May 10, 2024 | 1,890.00 | 1,890.00 | 1,882.00 | 1,882.00 | 1,856.75 | 29,500 |
| May 9, 2024 | 1,893.00 | 1,893.00 | 1,885.00 | 1,887.00 | 1,861.68 | 15,500 |
| May 8, 2024 | 1,899.00 | 1,899.00 | 1,885.00 | 1,885.00 | 1,859.71 | 34,500 |
| May 7, 2024 | 1,900.00 | 1,900.00 | 1,884.00 | 1,893.00 | 1,867.60 | 38,400 |
| May 2, 2024 | 1,901.00 | 1,901.00 | 1,897.00 | 1,900.00 | 1,874.50 | 13,100 |
| May 1, 2024 | 1,896.00 | 1,902.00 | 1,894.00 | 1,898.00 | 1,872.53 | 25,400 |
| Apr 30, 2024 | 1,900.00 | 1,900.00 | 1,888.00 | 1,899.00 | 1,873.52 | 28,500 |
| Apr 26, 2024 | 1,888.00 | 1,893.00 | 1,878.00 | 1,890.00 | 1,864.64 | 56,800 |
| Apr 25, 2024 | 1,888.00 | 1,893.00 | 1,886.00 | 1,888.00 | 1,862.67 | 27,000 |
| Apr 24, 2024 | 1,890.00 | 1,895.00 | 1,884.00 | 1,891.00 | 1,865.62 | 35,600 |
| Apr 23, 2024 | 1,895.00 | 1,900.00 | 1,892.00 | 1,892.00 | 1,866.61 | 18,800 |
| Apr 22, 2024 | 1,900.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,869.57 | 43,700 |
| Apr 19, 2024 | 1,895.00 | 1,898.00 | 1,881.00 | 1,891.00 | 1,865.62 | 56,800 |
| Apr 18, 2024 | 1,899.00 | 1,901.00 | 1,895.00 | 1,895.00 | 1,869.57 | 32,800 |
| Apr 17, 2024 | 1,897.00 | 1,899.00 | 1,881.00 | 1,889.00 | 1,863.65 | 54,300 |
| Apr 16, 2024 | 1,906.00 | 1,907.00 | 1,895.00 | 1,898.00 | 1,872.53 | 52,900 |
| Apr 15, 2024 | 1,908.00 | 1,910.00 | 1,904.00 | 1,910.00 | 1,884.37 | 28,600 |
| Apr 12, 2024 | 1,911.00 | 1,912.00 | 1,907.00 | 1,911.00 | 1,885.36 | 38,600 |
| Apr 11, 2024 | 1,910.00 | 1,912.00 | 1,901.00 | 1,911.00 | 1,885.36 | 51,500 |
| Apr 10, 2024 | 1,912.00 | 1,922.00 | 1,911.00 | 1,911.00 | 1,885.36 | 34,100 |
| Apr 9, 2024 | 1,915.00 | 1,924.00 | 1,912.00 | 1,919.00 | 1,893.25 | 33,800 |
| Apr 8, 2024 | 1,916.00 | 1,920.00 | 1,913.00 | 1,918.00 | 1,892.26 | 36,800 |
| Apr 5, 2024 | 1,905.00 | 1,915.00 | 1,903.00 | 1,914.00 | 1,888.32 | 42,200 |
| Apr 4, 2024 | 1,901.00 | 1,907.00 | 1,892.00 | 1,901.00 | 1,875.49 | 41,300 |
| Apr 3, 2024 | 1,890.00 | 1,905.00 | 1,890.00 | 1,903.00 | 1,877.46 | 43,700 |
| Apr 2, 2024 | 1,910.00 | 1,910.00 | 1,891.00 | 1,891.00 | 1,865.62 | 74,900 |
| Apr 1, 2024 | 1,917.00 | 1,925.00 | 1,911.00 | 1,911.00 | 1,885.36 | 37,600 |
| Mar 29, 2024 | 1,909.00 | 1,919.00 | 1,903.00 | 1,917.00 | 1,891.28 | 29,400 |
| Mar 28, 2024 | 23.00 Dividend | |||||
| Mar 28, 2024 | 1,925.00 | 1,925.00 | 1,895.00 | 1,898.00 | 1,872.53 | 118,900 |
| Mar 27, 2024 | 1,956.00 | 1,959.00 | 1,951.00 | 1,954.00 | 1,905.09 | 133,700 |
| Mar 26, 2024 | 1,952.00 | 1,955.00 | 1,937.00 | 1,946.00 | 1,897.29 | 116,200 |
| Mar 25, 2024 | 1,961.00 | 1,965.00 | 1,952.00 | 1,956.00 | 1,907.04 | 105,500 |
| Mar 22, 2024 | 1,957.00 | 1,965.00 | 1,952.00 | 1,965.00 | 1,915.81 | 58,300 |
| Mar 21, 2024 | 1,955.00 | 1,964.00 | 1,950.00 | 1,960.00 | 1,910.94 | 86,100 |
| Mar 19, 2024 | 1,938.00 | 1,950.00 | 1,935.00 | 1,942.00 | 1,893.39 | 59,700 |
| Mar 18, 2024 | 1,950.00 | 1,950.00 | 1,935.00 | 1,937.00 | 1,888.51 | 63,500 |
| Mar 15, 2024 | 1,929.00 | 1,943.00 | 1,919.00 | 1,943.00 | 1,894.36 | 193,000 |
| Mar 14, 2024 | 1,923.00 | 1,930.00 | 1,913.00 | 1,930.00 | 1,881.69 | 42,100 |
| Mar 13, 2024 | 1,922.00 | 1,926.00 | 1,912.00 | 1,914.00 | 1,866.09 | 51,500 |
| Mar 12, 2024 | 1,928.00 | 1,928.00 | 1,904.00 | 1,921.00 | 1,872.91 | 64,400 |
| Mar 11, 2024 | 1,925.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,876.81 | 81,900 |
| Mar 8, 2024 | 1,920.00 | 1,930.00 | 1,912.00 | 1,921.00 | 1,872.91 | 74,200 |
| Mar 7, 2024 | 1,925.00 | 1,930.00 | 1,920.00 | 1,928.00 | 1,879.74 | 43,400 |
| Mar 6, 2024 | 1,926.00 | 1,929.00 | 1,921.00 | 1,923.00 | 1,874.86 | 52,400 |
| Mar 5, 2024 | 1,930.00 | 1,935.00 | 1,918.00 | 1,926.00 | 1,877.79 | 46,400 |
| Mar 4, 2024 | 1,950.00 | 1,950.00 | 1,928.00 | 1,931.00 | 1,882.66 | 66,000 |
| Mar 1, 2024 | 1,957.00 | 1,957.00 | 1,943.00 | 1,946.00 | 1,897.29 | 37,300 |
| Feb 29, 2024 | 1,957.00 | 1,965.00 | 1,953.00 | 1,955.00 | 1,906.06 | 51,600 |
| Feb 28, 2024 | 1,948.00 | 1,957.00 | 1,945.00 | 1,950.00 | 1,901.19 | 32,200 |
| Feb 27, 2024 | 1,950.00 | 1,957.00 | 1,943.00 | 1,950.00 | 1,901.19 | 39,200 |