Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,530.00
-18.00
(-1.16%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,535.00 | 1,549.00 | 1,520.00 | 1,530.00 | 1,530.00 | 122,400 |
| Apr 3, 2025 | 1,545.00 | 1,558.00 | 1,533.00 | 1,548.00 | 1,548.00 | 178,300 |
| Apr 2, 2025 | 1,582.00 | 1,583.00 | 1,557.00 | 1,561.00 | 1,561.00 | 105,400 |
| Apr 1, 2025 | 1,593.00 | 1,601.00 | 1,581.00 | 1,581.00 | 1,581.00 | 117,500 |
| Mar 31, 2025 | 1,609.00 | 1,612.00 | 1,586.00 | 1,586.00 | 1,586.00 | 175,000 |
| Mar 28, 2025 | 1,639.00 | 1,642.00 | 1,620.00 | 1,620.00 | 1,620.00 | 158,800 |
| Mar 27, 2025 | 1,607.00 | 1,639.00 | 1,602.00 | 1,639.00 | 1,639.00 | 133,600 |
| Mar 26, 2025 | 1,630.00 | 1,631.00 | 1,601.00 | 1,611.00 | 1,611.00 | 139,700 |
| Mar 25, 2025 | 1,620.00 | 1,633.00 | 1,614.00 | 1,620.00 | 1,620.00 | 78,500 |
| Mar 24, 2025 | 1,625.00 | 1,626.00 | 1,610.00 | 1,612.00 | 1,612.00 | 52,600 |
| Mar 21, 2025 | 1,624.00 | 1,626.00 | 1,609.00 | 1,622.00 | 1,622.00 | 66,300 |
| Mar 19, 2025 | 1,624.00 | 1,648.00 | 1,624.00 | 1,632.00 | 1,632.00 | 48,500 |
| Mar 18, 2025 | 1,630.00 | 1,648.00 | 1,625.00 | 1,625.00 | 1,625.00 | 51,200 |
| Mar 17, 2025 | 1,645.00 | 1,649.00 | 1,630.00 | 1,630.00 | 1,630.00 | 72,400 |
| Mar 14, 2025 | 1,638.00 | 1,652.00 | 1,631.00 | 1,646.00 | 1,646.00 | 153,300 |
| Mar 13, 2025 | 1,637.00 | 1,640.00 | 1,620.00 | 1,638.00 | 1,638.00 | 161,400 |
| Mar 12, 2025 | 1,629.00 | 1,642.00 | 1,621.00 | 1,629.00 | 1,629.00 | 100,800 |
| Mar 11, 2025 | 1,599.00 | 1,640.00 | 1,598.00 | 1,619.00 | 1,619.00 | 105,900 |
| Mar 10, 2025 | 1,630.00 | 1,630.00 | 1,588.00 | 1,609.00 | 1,609.00 | 94,300 |
| Mar 7, 2025 | 1,624.00 | 1,650.00 | 1,602.00 | 1,630.00 | 1,630.00 | 151,800 |
| Mar 6, 2025 | 1,600.00 | 1,622.00 | 1,572.00 | 1,618.00 | 1,618.00 | 210,100 |
| Mar 5, 2025 | 1,601.00 | 1,617.00 | 1,601.00 | 1,609.00 | 1,609.00 | 86,200 |
| Mar 4, 2025 | 1,602.00 | 1,618.00 | 1,601.00 | 1,611.00 | 1,611.00 | 81,900 |
| Mar 3, 2025 | 1,603.00 | 1,617.00 | 1,594.00 | 1,598.00 | 1,598.00 | 86,800 |
| Feb 28, 2025 | 1,595.00 | 1,604.00 | 1,585.00 | 1,588.00 | 1,588.00 | 98,500 |
| Feb 27, 2025 | 1,560.00 | 1,596.00 | 1,560.00 | 1,591.00 | 1,591.00 | 85,500 |
| Feb 26, 2025 | 1,546.00 | 1,567.00 | 1,546.00 | 1,567.00 | 1,567.00 | 42,400 |
| Feb 25, 2025 | 1,530.00 | 1,553.00 | 1,525.00 | 1,546.00 | 1,546.00 | 24,600 |
| Feb 21, 2025 | 1,544.00 | 1,546.00 | 1,526.00 | 1,537.00 | 1,537.00 | 46,800 |
| Feb 20, 2025 | 1,586.00 | 1,586.00 | 1,543.00 | 1,558.00 | 1,558.00 | 52,000 |
| Feb 19, 2025 | 1,595.00 | 1,597.00 | 1,581.00 | 1,588.00 | 1,588.00 | 21,300 |
| Feb 18, 2025 | 1,590.00 | 1,595.00 | 1,579.00 | 1,595.00 | 1,595.00 | 21,300 |
| Feb 17, 2025 | 1,607.00 | 1,613.00 | 1,591.00 | 1,591.00 | 1,591.00 | 46,600 |
| Feb 14, 2025 | 1,600.00 | 1,604.00 | 1,591.00 | 1,600.00 | 1,600.00 | 24,000 |
| Feb 13, 2025 | 1,580.00 | 1,600.00 | 1,579.00 | 1,600.00 | 1,600.00 | 40,200 |
| Feb 12, 2025 | 1,577.00 | 1,580.00 | 1,569.00 | 1,577.00 | 1,577.00 | 28,800 |
| Feb 10, 2025 | 1,585.00 | 1,585.00 | 1,575.00 | 1,576.00 | 1,576.00 | 20,600 |
| Feb 7, 2025 | 1,591.00 | 1,599.00 | 1,588.00 | 1,588.00 | 1,588.00 | 20,000 |
| Feb 6, 2025 | 1,593.00 | 1,593.00 | 1,582.00 | 1,589.00 | 1,589.00 | 19,300 |
| Feb 5, 2025 | 1,581.00 | 1,592.00 | 1,573.00 | 1,575.00 | 1,575.00 | 38,500 |
| Feb 4, 2025 | 1,593.00 | 1,600.00 | 1,581.00 | 1,590.00 | 1,590.00 | 39,200 |
| Feb 3, 2025 | 1,592.00 | 1,598.00 | 1,583.00 | 1,592.00 | 1,592.00 | 40,700 |
| Jan 31, 2025 | 1,596.00 | 1,602.00 | 1,584.00 | 1,592.00 | 1,592.00 | 63,200 |
| Jan 30, 2025 | 1,571.00 | 1,603.00 | 1,571.00 | 1,603.00 | 1,603.00 | 228,700 |
| Jan 29, 2025 | 1,575.00 | 1,577.00 | 1,561.00 | 1,571.00 | 1,571.00 | 38,900 |
| Jan 28, 2025 | 1,557.00 | 1,576.00 | 1,557.00 | 1,575.00 | 1,575.00 | 53,900 |
| Jan 27, 2025 | 1,554.00 | 1,570.00 | 1,546.00 | 1,567.00 | 1,567.00 | 55,300 |
| Jan 24, 2025 | 1,548.00 | 1,554.00 | 1,544.00 | 1,544.00 | 1,544.00 | 37,900 |
| Jan 23, 2025 | 1,535.00 | 1,550.00 | 1,527.00 | 1,542.00 | 1,542.00 | 51,900 |
| Jan 22, 2025 | 1,519.00 | 1,535.00 | 1,515.00 | 1,530.00 | 1,530.00 | 32,000 |
| Jan 21, 2025 | 1,503.00 | 1,520.00 | 1,503.00 | 1,519.00 | 1,519.00 | 32,400 |
| Jan 20, 2025 | 1,495.00 | 1,509.00 | 1,493.00 | 1,503.00 | 1,503.00 | 28,100 |
| Jan 17, 2025 | 1,504.00 | 1,504.00 | 1,490.00 | 1,495.00 | 1,495.00 | 54,100 |
| Jan 16, 2025 | 1,509.00 | 1,520.00 | 1,496.00 | 1,509.00 | 1,509.00 | 45,200 |
| Jan 15, 2025 | 1,524.00 | 1,524.00 | 1,503.00 | 1,514.00 | 1,514.00 | 66,500 |
| Jan 14, 2025 | 1,512.00 | 1,529.00 | 1,508.00 | 1,522.00 | 1,522.00 | 49,400 |
| Jan 10, 2025 | 1,532.00 | 1,532.00 | 1,507.00 | 1,512.00 | 1,512.00 | 30,800 |
| Jan 9, 2025 | 1,527.00 | 1,537.00 | 1,518.00 | 1,529.00 | 1,529.00 | 36,800 |
| Jan 8, 2025 | 1,530.00 | 1,544.00 | 1,528.00 | 1,529.00 | 1,529.00 | 33,300 |
| Jan 7, 2025 | 1,544.00 | 1,545.00 | 1,529.00 | 1,539.00 | 1,539.00 | 41,300 |
| Jan 6, 2025 | 1,532.00 | 1,545.00 | 1,532.00 | 1,543.00 | 1,543.00 | 48,900 |
| Dec 30, 2024 | 1,531.00 | 1,537.00 | 1,518.00 | 1,532.00 | 1,532.00 | 74,000 |
| Dec 27, 2024 | 1,522.00 | 1,528.00 | 1,517.00 | 1,525.00 | 1,525.00 | 31,300 |
| Dec 26, 2024 | 1,524.00 | 1,533.00 | 1,511.00 | 1,516.00 | 1,516.00 | 78,100 |
| Dec 25, 2024 | 1,527.00 | 1,527.00 | 1,511.00 | 1,527.00 | 1,527.00 | 40,200 |
| Dec 24, 2024 | 1,510.00 | 1,540.00 | 1,505.00 | 1,534.00 | 1,534.00 | 76,700 |
| Dec 23, 2024 | 1,522.00 | 1,523.00 | 1,505.00 | 1,511.00 | 1,511.00 | 37,800 |
| Dec 20, 2024 | 1,530.00 | 1,539.00 | 1,507.00 | 1,507.00 | 1,507.00 | 58,400 |
| Dec 19, 2024 | 1,528.00 | 1,537.00 | 1,520.00 | 1,529.00 | 1,529.00 | 48,700 |
| Dec 18, 2024 | 1,535.00 | 1,541.00 | 1,525.00 | 1,535.00 | 1,535.00 | 42,700 |
| Dec 17, 2024 | 1,520.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,528.00 | 60,800 |
| Dec 16, 2024 | 1,521.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,520.00 | 57,100 |
| Dec 13, 2024 | 1,496.00 | 1,519.00 | 1,494.00 | 1,519.00 | 1,519.00 | 68,800 |
| Dec 12, 2024 | 1,524.00 | 1,541.00 | 1,521.00 | 1,527.00 | 1,527.00 | 65,400 |
| Dec 11, 2024 | 1,516.00 | 1,525.00 | 1,511.00 | 1,521.00 | 1,521.00 | 69,800 |
| Dec 10, 2024 | 1,519.00 | 1,538.00 | 1,511.00 | 1,522.00 | 1,522.00 | 92,800 |
| Dec 9, 2024 | 1,499.00 | 1,529.00 | 1,493.00 | 1,512.00 | 1,512.00 | 149,700 |
| Dec 6, 2024 | 1,513.00 | 1,513.00 | 1,471.00 | 1,486.00 | 1,486.00 | 132,000 |
| Dec 5, 2024 | 1,502.00 | 1,512.00 | 1,502.00 | 1,512.00 | 1,512.00 | 59,800 |
| Dec 4, 2024 | 1,494.00 | 1,503.00 | 1,487.00 | 1,498.00 | 1,498.00 | 58,900 |
| Dec 3, 2024 | 1,483.00 | 1,499.00 | 1,482.00 | 1,490.00 | 1,490.00 | 57,700 |
| Dec 2, 2024 | 1,494.00 | 1,496.00 | 1,488.00 | 1,491.00 | 1,491.00 | 33,900 |
| Nov 29, 2024 | 1,488.00 | 1,500.00 | 1,488.00 | 1,497.00 | 1,497.00 | 53,200 |
| Nov 28, 2024 | 1,469.00 | 1,492.00 | 1,469.00 | 1,492.00 | 1,492.00 | 52,700 |
| Nov 27, 2024 | 1,473.00 | 1,477.00 | 1,465.00 | 1,475.00 | 1,475.00 | 44,600 |
| Nov 26, 2024 | 1,469.00 | 1,473.00 | 1,465.00 | 1,473.00 | 1,473.00 | 16,900 |
| Nov 25, 2024 | 1,480.00 | 1,482.00 | 1,467.00 | 1,467.00 | 1,467.00 | 30,800 |
| Nov 22, 2024 | 1,472.00 | 1,479.00 | 1,468.00 | 1,478.00 | 1,478.00 | 33,400 |
| Nov 21, 2024 | 1,466.00 | 1,476.00 | 1,466.00 | 1,473.00 | 1,473.00 | 29,200 |
| Nov 20, 2024 | 1,467.00 | 1,471.00 | 1,459.00 | 1,463.00 | 1,463.00 | 26,600 |
| Nov 19, 2024 | 1,457.00 | 1,470.00 | 1,457.00 | 1,469.00 | 1,469.00 | 20,300 |
| Nov 18, 2024 | 1,450.00 | 1,467.00 | 1,450.00 | 1,464.00 | 1,464.00 | 32,200 |
| Nov 15, 2024 | 1,454.00 | 1,463.00 | 1,453.00 | 1,456.00 | 1,456.00 | 29,100 |
| Nov 14, 2024 | 1,465.00 | 1,467.00 | 1,453.00 | 1,454.00 | 1,454.00 | 26,800 |
| Nov 13, 2024 | 1,469.00 | 1,470.00 | 1,455.00 | 1,462.00 | 1,462.00 | 41,300 |
| Nov 12, 2024 | 1,453.00 | 1,468.00 | 1,451.00 | 1,468.00 | 1,468.00 | 33,300 |
| Nov 11, 2024 | 1,449.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 23,300 |
| Nov 8, 2024 | 1,458.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,450.00 | 33,300 |
| Nov 7, 2024 | 1,453.00 | 1,464.00 | 1,442.00 | 1,458.00 | 1,458.00 | 49,200 |
| Nov 6, 2024 | 1,438.00 | 1,457.00 | 1,437.00 | 1,451.00 | 1,451.00 | 61,300 |
| Nov 5, 2024 | 1,436.00 | 1,436.00 | 1,422.00 | 1,430.00 | 1,430.00 | 57,500 |
| Nov 1, 2024 | 1,450.00 | 1,457.00 | 1,426.00 | 1,431.00 | 1,431.00 | 86,700 |
| Oct 31, 2024 | 1,450.00 | 1,462.00 | 1,435.00 | 1,460.00 | 1,460.00 | 125,900 |
| Oct 30, 2024 | 9.00 Dividend | |||||
| Oct 30, 2024 | 1,461.00 | 1,461.00 | 1,436.00 | 1,437.00 | 1,437.00 | 480,600 |
| Oct 29, 2024 | 1,474.00 | 1,482.00 | 1,466.00 | 1,475.00 | 1,466.00 | 511,400 |
| Oct 28, 2024 | 1,461.00 | 1,470.00 | 1,461.00 | 1,465.00 | 1,456.06 | 95,800 |
| Oct 25, 2024 | 1,469.00 | 1,473.00 | 1,465.00 | 1,465.00 | 1,456.06 | 48,000 |
| Oct 24, 2024 | 1,467.00 | 1,474.00 | 1,467.00 | 1,470.00 | 1,461.03 | 39,100 |
| Oct 23, 2024 | 1,470.00 | 1,474.00 | 1,468.00 | 1,468.00 | 1,459.04 | 25,500 |
| Oct 22, 2024 | 1,473.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,461.03 | 32,900 |
| Oct 21, 2024 | 1,465.00 | 1,474.00 | 1,465.00 | 1,468.00 | 1,459.04 | 30,600 |
| Oct 18, 2024 | 1,468.00 | 1,476.00 | 1,463.00 | 1,463.00 | 1,454.07 | 42,800 |
| Oct 17, 2024 | 1,470.00 | 1,473.00 | 1,465.00 | 1,465.00 | 1,456.06 | 38,100 |
| Oct 16, 2024 | 1,460.00 | 1,474.00 | 1,460.00 | 1,467.00 | 1,458.05 | 47,100 |
| Oct 15, 2024 | 1,470.00 | 1,472.00 | 1,460.00 | 1,465.00 | 1,456.06 | 67,500 |
| Oct 11, 2024 | 1,459.00 | 1,466.00 | 1,459.00 | 1,459.00 | 1,450.10 | 48,900 |
| Oct 10, 2024 | 1,471.00 | 1,476.00 | 1,458.00 | 1,459.00 | 1,450.10 | 61,000 |
| Oct 9, 2024 | 1,480.00 | 1,485.00 | 1,472.00 | 1,472.00 | 1,463.02 | 73,400 |
| Oct 8, 2024 | 1,482.00 | 1,491.00 | 1,474.00 | 1,474.00 | 1,465.01 | 91,600 |
| Oct 7, 2024 | 1,490.00 | 1,495.00 | 1,481.00 | 1,492.00 | 1,482.90 | 72,200 |
| Oct 4, 2024 | 1,477.00 | 1,490.00 | 1,468.00 | 1,482.00 | 1,472.96 | 121,000 |
| Oct 3, 2024 | 1,473.00 | 1,485.00 | 1,471.00 | 1,471.00 | 1,462.02 | 63,000 |
| Oct 2, 2024 | 1,486.00 | 1,505.00 | 1,473.00 | 1,473.00 | 1,464.01 | 90,300 |
| Oct 1, 2024 | 1,468.00 | 1,493.00 | 1,468.00 | 1,486.00 | 1,476.93 | 46,900 |
| Sep 30, 2024 | 1,455.00 | 1,479.00 | 1,451.00 | 1,468.00 | 1,459.04 | 115,200 |
| Sep 27, 2024 | 1,486.00 | 1,488.00 | 1,476.00 | 1,480.00 | 1,470.97 | 180,600 |
| Sep 26, 2024 | 1,461.00 | 1,473.00 | 1,451.00 | 1,471.00 | 1,462.02 | 155,200 |
| Sep 25, 2024 | 1,450.00 | 1,457.00 | 1,443.00 | 1,457.00 | 1,448.11 | 79,400 |
| Sep 24, 2024 | 1,466.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,441.15 | 87,500 |
| Sep 20, 2024 | 1,452.00 | 1,475.00 | 1,442.00 | 1,459.00 | 1,450.10 | 114,600 |
| Sep 19, 2024 | 1,446.00 | 1,452.00 | 1,441.00 | 1,445.00 | 1,436.18 | 67,800 |
| Sep 18, 2024 | 1,435.00 | 1,442.00 | 1,428.00 | 1,442.00 | 1,433.20 | 48,000 |
| Sep 17, 2024 | 1,428.00 | 1,434.00 | 1,417.00 | 1,434.00 | 1,425.25 | 63,100 |
| Sep 13, 2024 | 1,412.00 | 1,427.00 | 1,412.00 | 1,427.00 | 1,418.29 | 50,800 |
| Sep 12, 2024 | 1,414.00 | 1,426.00 | 1,400.00 | 1,422.00 | 1,413.32 | 57,500 |
| Sep 11, 2024 | 1,458.00 | 1,458.00 | 1,395.00 | 1,400.00 | 1,391.46 | 118,900 |
| Sep 10, 2024 | 1,478.00 | 1,489.00 | 1,460.00 | 1,464.00 | 1,455.07 | 35,600 |
| Sep 9, 2024 | 1,451.00 | 1,481.00 | 1,450.00 | 1,469.00 | 1,460.04 | 58,900 |
| Sep 6, 2024 | 1,460.00 | 1,477.00 | 1,448.00 | 1,467.00 | 1,458.05 | 98,300 |
| Sep 5, 2024 | 1,497.00 | 1,504.00 | 1,476.00 | 1,489.00 | 1,479.91 | 71,500 |
| Sep 4, 2024 | 1,510.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,489.85 | 46,100 |
| Sep 3, 2024 | 1,510.00 | 1,525.00 | 1,509.00 | 1,523.00 | 1,513.71 | 25,500 |
| Sep 2, 2024 | 1,529.00 | 1,529.00 | 1,507.00 | 1,511.00 | 1,501.78 | 40,500 |
| Aug 30, 2024 | 1,521.00 | 1,530.00 | 1,518.00 | 1,527.00 | 1,517.68 | 45,900 |
| Aug 29, 2024 | 1,520.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,515.69 | 24,900 |
| Aug 28, 2024 | 1,541.00 | 1,541.00 | 1,522.00 | 1,529.00 | 1,519.67 | 20,600 |
| Aug 27, 2024 | 1,537.00 | 1,544.00 | 1,533.00 | 1,541.00 | 1,531.60 | 42,200 |
| Aug 26, 2024 | 1,535.00 | 1,540.00 | 1,529.00 | 1,539.00 | 1,529.61 | 33,100 |
| Aug 23, 2024 | 1,529.00 | 1,540.00 | 1,528.00 | 1,535.00 | 1,525.63 | 33,600 |
| Aug 22, 2024 | 1,514.00 | 1,529.00 | 1,514.00 | 1,529.00 | 1,519.67 | 49,000 |
| Aug 21, 2024 | 1,500.00 | 1,514.00 | 1,497.00 | 1,511.00 | 1,501.78 | 21,700 |
| Aug 20, 2024 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,500.79 | 29,300 |
| Aug 19, 2024 | 1,504.00 | 1,504.00 | 1,487.00 | 1,488.00 | 1,478.92 | 30,000 |
| Aug 16, 2024 | 1,514.00 | 1,515.00 | 1,487.00 | 1,508.00 | 1,498.80 | 39,800 |
| Aug 15, 2024 | 1,514.00 | 1,514.00 | 1,495.00 | 1,510.00 | 1,500.79 | 52,200 |
| Aug 14, 2024 | 1,496.00 | 1,511.00 | 1,490.00 | 1,511.00 | 1,501.78 | 46,500 |
| Aug 13, 2024 | 1,487.00 | 1,496.00 | 1,469.00 | 1,496.00 | 1,486.87 | 30,500 |
| Aug 9, 2024 | 1,494.00 | 1,494.00 | 1,462.00 | 1,479.00 | 1,469.98 | 49,700 |
| Aug 8, 2024 | 1,450.00 | 1,485.00 | 1,448.00 | 1,464.00 | 1,455.07 | 37,800 |
| Aug 7, 2024 | 1,458.00 | 1,486.00 | 1,451.00 | 1,476.00 | 1,466.99 | 42,600 |
| Aug 6, 2024 | 1,424.00 | 1,481.00 | 1,424.00 | 1,466.00 | 1,457.05 | 102,700 |
| Aug 5, 2024 | 1,444.00 | 1,478.00 | 1,381.00 | 1,424.00 | 1,415.31 | 170,700 |
| Aug 2, 2024 | 1,475.00 | 1,491.00 | 1,462.00 | 1,462.00 | 1,453.08 | 65,800 |
| Aug 1, 2024 | 1,515.00 | 1,515.00 | 1,487.00 | 1,504.00 | 1,494.82 | 46,700 |
| Jul 31, 2024 | 1,498.00 | 1,521.00 | 1,493.00 | 1,519.00 | 1,509.73 | 62,900 |
| Jul 30, 2024 | 1,498.00 | 1,504.00 | 1,494.00 | 1,499.00 | 1,489.85 | 47,100 |
| Jul 29, 2024 | 1,508.00 | 1,513.00 | 1,495.00 | 1,508.00 | 1,498.80 | 45,400 |
| Jul 26, 2024 | 1,491.00 | 1,498.00 | 1,477.00 | 1,486.00 | 1,476.93 | 36,400 |
| Jul 25, 2024 | 1,475.00 | 1,509.00 | 1,475.00 | 1,493.00 | 1,483.89 | 67,100 |
| Jul 24, 2024 | 1,502.00 | 1,502.00 | 1,484.00 | 1,486.00 | 1,476.93 | 33,100 |
| Jul 23, 2024 | 1,492.00 | 1,502.00 | 1,492.00 | 1,498.00 | 1,488.86 | 17,100 |
| Jul 22, 2024 | 1,500.00 | 1,504.00 | 1,492.00 | 1,498.00 | 1,488.86 | 32,800 |
| Jul 19, 2024 | 1,501.00 | 1,505.00 | 1,497.00 | 1,504.00 | 1,494.82 | 30,700 |
| Jul 18, 2024 | 1,496.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,491.84 | 29,400 |
| Jul 17, 2024 | 1,515.00 | 1,515.00 | 1,504.00 | 1,504.00 | 1,494.82 | 27,700 |
| Jul 16, 2024 | 1,518.00 | 1,520.00 | 1,495.00 | 1,502.00 | 1,492.84 | 43,800 |
| Jul 12, 2024 | 1,494.00 | 1,514.00 | 1,492.00 | 1,510.00 | 1,500.79 | 95,300 |
| Jul 11, 2024 | 1,494.00 | 1,496.00 | 1,481.00 | 1,488.00 | 1,478.92 | 43,400 |
| Jul 10, 2024 | 1,478.00 | 1,488.00 | 1,470.00 | 1,488.00 | 1,478.92 | 68,900 |
| Jul 9, 2024 | 1,471.00 | 1,479.00 | 1,467.00 | 1,478.00 | 1,468.98 | 66,200 |
| Jul 8, 2024 | 1,465.00 | 1,470.00 | 1,458.00 | 1,462.00 | 1,453.08 | 41,900 |
| Jul 5, 2024 | 1,472.00 | 1,476.00 | 1,458.00 | 1,464.00 | 1,455.07 | 50,500 |
| Jul 4, 2024 | 1,473.00 | 1,474.00 | 1,465.00 | 1,470.00 | 1,461.03 | 38,300 |
| Jul 3, 2024 | 1,477.00 | 1,487.00 | 1,469.00 | 1,474.00 | 1,465.01 | 40,900 |
| Jul 2, 2024 | 1,469.00 | 1,478.00 | 1,463.00 | 1,477.00 | 1,467.99 | 46,600 |
| Jul 1, 2024 | 1,478.00 | 1,483.00 | 1,460.00 | 1,463.00 | 1,454.07 | 57,300 |
| Jun 28, 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,461.00 | 1,452.09 | 65,600 |
| Jun 27, 2024 | 1,480.00 | 1,484.00 | 1,471.00 | 1,484.00 | 1,474.95 | 48,000 |
| Jun 26, 2024 | 1,491.00 | 1,494.00 | 1,481.00 | 1,484.00 | 1,474.95 | 44,300 |
| Jun 25, 2024 | 1,481.00 | 1,497.00 | 1,480.00 | 1,488.00 | 1,478.92 | 65,600 |
| Jun 24, 2024 | 1,470.00 | 1,484.00 | 1,466.00 | 1,482.00 | 1,472.96 | 79,200 |
| Jun 21, 2024 | 1,460.00 | 1,484.00 | 1,456.00 | 1,464.00 | 1,455.07 | 158,500 |
| Jun 20, 2024 | 1,449.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,441.15 | 67,000 |
| Jun 19, 2024 | 1,435.00 | 1,446.00 | 1,432.00 | 1,442.00 | 1,433.20 | 51,200 |
| Jun 18, 2024 | 1,421.00 | 1,444.00 | 1,417.00 | 1,434.00 | 1,425.25 | 86,000 |
| Jun 17, 2024 | 1,410.00 | 1,416.00 | 1,394.00 | 1,416.00 | 1,407.36 | 103,600 |
| Jun 14, 2024 | 1,396.00 | 1,427.00 | 1,396.00 | 1,412.00 | 1,403.38 | 130,100 |
| Jun 13, 2024 | 1,405.00 | 1,420.00 | 1,390.00 | 1,396.00 | 1,387.48 | 231,800 |
| Jun 12, 2024 | 1,451.00 | 1,457.00 | 1,406.00 | 1,410.00 | 1,401.40 | 394,900 |
| Jun 11, 2024 | 1,514.00 | 1,516.00 | 1,491.00 | 1,493.00 | 1,483.89 | 87,000 |
| Jun 10, 2024 | 1,509.00 | 1,514.00 | 1,498.00 | 1,511.00 | 1,501.78 | 39,500 |
| Jun 7, 2024 | 1,499.00 | 1,509.00 | 1,496.00 | 1,509.00 | 1,499.79 | 34,600 |
| Jun 6, 2024 | 1,512.00 | 1,512.00 | 1,492.00 | 1,499.00 | 1,489.85 | 45,000 |
| Jun 5, 2024 | 1,511.00 | 1,517.00 | 1,501.00 | 1,501.00 | 1,491.84 | 45,600 |
| Jun 4, 2024 | 1,500.00 | 1,516.00 | 1,497.00 | 1,513.00 | 1,503.77 | 40,100 |
| Jun 3, 2024 | 1,506.00 | 1,510.00 | 1,491.00 | 1,501.00 | 1,491.84 | 82,200 |
| May 31, 2024 | 1,492.00 | 1,499.00 | 1,484.00 | 1,495.00 | 1,485.88 | 67,000 |
| May 30, 2024 | 1,460.00 | 1,481.00 | 1,455.00 | 1,481.00 | 1,471.96 | 46,300 |
| May 29, 2024 | 1,485.00 | 1,492.00 | 1,460.00 | 1,461.00 | 1,452.09 | 82,500 |
| May 28, 2024 | 1,488.00 | 1,492.00 | 1,482.00 | 1,485.00 | 1,475.94 | 32,900 |
| May 27, 2024 | 1,485.00 | 1,489.00 | 1,471.00 | 1,488.00 | 1,478.92 | 38,600 |
| May 24, 2024 | 1,468.00 | 1,487.00 | 1,464.00 | 1,481.00 | 1,471.96 | 59,800 |
| May 23, 2024 | 1,475.00 | 1,483.00 | 1,468.00 | 1,477.00 | 1,467.99 | 86,000 |
| May 22, 2024 | 1,485.00 | 1,486.00 | 1,469.00 | 1,476.00 | 1,466.99 | 67,500 |
| May 21, 2024 | 1,485.00 | 1,491.00 | 1,477.00 | 1,482.00 | 1,472.96 | 91,100 |
| May 20, 2024 | 1,495.00 | 1,495.00 | 1,473.00 | 1,478.00 | 1,468.98 | 144,700 |
| May 17, 2024 | 1,477.00 | 1,500.00 | 1,473.00 | 1,493.00 | 1,483.89 | 139,600 |
| May 16, 2024 | 1,501.00 | 1,504.00 | 1,476.00 | 1,479.00 | 1,469.98 | 195,600 |
| May 15, 2024 | 1,536.00 | 1,536.00 | 1,500.00 | 1,501.00 | 1,491.84 | 160,100 |
| May 14, 2024 | 1,531.00 | 1,535.00 | 1,519.00 | 1,532.00 | 1,522.65 | 139,300 |
| May 13, 2024 | 1,527.00 | 1,546.00 | 1,525.00 | 1,537.00 | 1,527.62 | 152,000 |
| May 10, 2024 | 1,527.00 | 1,537.00 | 1,517.00 | 1,536.00 | 1,526.63 | 61,300 |
| May 9, 2024 | 1,521.00 | 1,528.00 | 1,515.00 | 1,521.00 | 1,511.72 | 50,400 |
| May 8, 2024 | 1,555.00 | 1,557.00 | 1,520.00 | 1,520.00 | 1,510.73 | 101,800 |
| May 7, 2024 | 1,532.00 | 1,544.00 | 1,531.00 | 1,534.00 | 1,524.64 | 57,600 |
| May 2, 2024 | 1,536.00 | 1,538.00 | 1,519.00 | 1,530.00 | 1,520.66 | 95,000 |
| May 1, 2024 | 1,541.00 | 1,546.00 | 1,520.00 | 1,524.00 | 1,514.70 | 159,500 |
| Apr 30, 2024 | 1,558.00 | 1,559.00 | 1,540.00 | 1,556.00 | 1,546.51 | 168,600 |
| Apr 26, 2024 | 14.00 Dividend | |||||
| Apr 26, 2024 | 1,570.00 | 1,577.00 | 1,556.00 | 1,570.00 | 1,560.42 | 498,700 |
| Apr 25, 2024 | 1,628.00 | 1,628.00 | 1,613.00 | 1,620.00 | 1,596.20 | 376,000 |
| Apr 24, 2024 | 1,605.00 | 1,612.00 | 1,600.00 | 1,606.00 | 1,582.41 | 237,400 |
| Apr 23, 2024 | 1,612.00 | 1,616.00 | 1,605.00 | 1,606.00 | 1,582.41 | 136,000 |
| Apr 22, 2024 | 1,593.00 | 1,607.00 | 1,592.00 | 1,604.00 | 1,580.44 | 155,000 |
| Apr 19, 2024 | 1,602.00 | 1,610.00 | 1,577.00 | 1,588.00 | 1,564.67 | 165,300 |
| Apr 18, 2024 | 1,593.00 | 1,615.00 | 1,592.00 | 1,605.00 | 1,581.42 | 93,500 |
| Apr 17, 2024 | 1,611.00 | 1,616.00 | 1,585.00 | 1,585.00 | 1,561.71 | 224,200 |
| Apr 16, 2024 | 1,636.00 | 1,637.00 | 1,606.00 | 1,606.00 | 1,582.41 | 174,700 |
| Apr 15, 2024 | 1,646.00 | 1,646.00 | 1,635.00 | 1,639.00 | 1,614.92 | 100,600 |
| Apr 12, 2024 | 1,636.00 | 1,651.00 | 1,635.00 | 1,649.00 | 1,624.77 | 82,000 |
| Apr 11, 2024 | 1,661.00 | 1,661.00 | 1,639.00 | 1,640.00 | 1,615.91 | 152,100 |
| Apr 10, 2024 | 1,670.00 | 1,676.00 | 1,657.00 | 1,662.00 | 1,637.58 | 114,900 |
| Apr 9, 2024 | 1,660.00 | 1,673.00 | 1,653.00 | 1,671.00 | 1,646.45 | 131,400 |
| Apr 8, 2024 | 1,675.00 | 1,678.00 | 1,658.00 | 1,665.00 | 1,640.54 | 161,200 |
| Apr 5, 2024 | 1,660.00 | 1,667.00 | 1,649.00 | 1,657.00 | 1,632.66 | 165,700 |
| Apr 4, 2024 | 1,675.00 | 1,675.00 | 1,647.00 | 1,654.00 | 1,629.70 | 220,100 |