704.00
-2.00
(-0.28%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | 1,900 |
| Jan 21, 2025 | 710.00 | 710.00 | 706.00 | 706.00 | 706.00 | 1,600 |
| Jan 20, 2025 | 721.00 | 721.00 | 705.00 | 710.00 | 710.00 | 3,100 |
| Jan 17, 2025 | 711.00 | 712.00 | 706.00 | 706.00 | 706.00 | 4,800 |
| Jan 16, 2025 | 716.00 | 716.00 | 712.00 | 712.00 | 712.00 | 2,600 |
| Jan 15, 2025 | 716.00 | 716.00 | 715.00 | 715.00 | 715.00 | 1,600 |
| Jan 14, 2025 | 712.00 | 723.00 | 712.00 | 723.00 | 723.00 | 1,200 |
| Jan 10, 2025 | 720.00 | 722.00 | 710.00 | 710.00 | 710.00 | 2,800 |
| Jan 9, 2025 | 716.00 | 719.00 | 716.00 | 719.00 | 719.00 | 1,200 |
| Jan 8, 2025 | 708.00 | 717.00 | 708.00 | 715.00 | 715.00 | 2,300 |
| Jan 7, 2025 | 708.00 | 716.00 | 708.00 | 708.00 | 708.00 | 1,400 |
| Jan 6, 2025 | 706.00 | 715.00 | 706.00 | 708.00 | 708.00 | 3,100 |
| Dec 30, 2024 | 696.00 | 708.00 | 687.00 | 708.00 | 708.00 | 3,000 |
| Dec 27, 2024 | 670.00 | 687.00 | 670.00 | 687.00 | 687.00 | 4,000 |
| Dec 26, 2024 | 667.00 | 674.00 | 665.00 | 671.00 | 671.00 | 10,300 |
| Dec 25, 2024 | 669.00 | 669.00 | 661.00 | 664.00 | 664.00 | 12,000 |
| Dec 24, 2024 | 681.00 | 681.00 | 665.00 | 671.00 | 671.00 | 14,700 |
| Dec 23, 2024 | 703.00 | 705.00 | 690.00 | 690.00 | 690.00 | 12,000 |
| Dec 20, 2024 | 708.00 | 708.00 | 702.00 | 704.00 | 704.00 | 8,800 |
| Dec 19, 2024 | 721.00 | 721.00 | 708.00 | 708.00 | 708.00 | 7,300 |
| Dec 18, 2024 | 720.00 | 723.00 | 720.00 | 721.00 | 721.00 | 2,500 |
| Dec 17, 2024 | 725.00 | 725.00 | 722.00 | 722.00 | 722.00 | 3,400 |
| Dec 16, 2024 | 726.00 | 726.00 | 725.00 | 725.00 | 725.00 | 4,100 |
| Dec 13, 2024 | 727.00 | 730.00 | 727.00 | 727.00 | 727.00 | 2,300 |
| Dec 12, 2024 | 728.00 | 730.00 | 727.00 | 728.00 | 728.00 | 3,900 |
| Dec 11, 2024 | 734.00 | 734.00 | 728.00 | 728.00 | 728.00 | 3,000 |
| Dec 10, 2024 | 730.00 | 736.00 | 728.00 | 728.00 | 728.00 | 4,100 |
| Dec 9, 2024 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | 6,800 |
| Dec 6, 2024 | 742.00 | 743.00 | 735.00 | 736.00 | 736.00 | 4,900 |
| Dec 5, 2024 | 748.00 | 748.00 | 742.00 | 742.00 | 742.00 | 3,300 |
| Dec 4, 2024 | 750.00 | 751.00 | 745.00 | 748.00 | 748.00 | 6,700 |
| Dec 3, 2024 | 748.00 | 751.00 | 747.00 | 748.00 | 748.00 | 3,400 |
| Dec 2, 2024 | 755.00 | 755.00 | 749.00 | 749.00 | 749.00 | 5,100 |
| Nov 29, 2024 | 796.00 | 869.00 | 750.00 | 756.00 | 756.00 | 63,600 |
| Nov 28, 2024 | 777.00 | 777.00 | 772.00 | 773.00 | 773.00 | 800 |
| Nov 27, 2024 | 777.00 | 777.00 | 773.00 | 777.00 | 777.00 | 500 |
| Nov 26, 2024 | 775.00 | 777.00 | 775.00 | 777.00 | 777.00 | 200 |
| Nov 25, 2024 | 776.00 | 776.00 | 773.00 | 776.00 | 776.00 | 1,000 |
| Nov 22, 2024 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 1,100 |
| Nov 21, 2024 | 775.00 | 778.00 | 775.00 | 778.00 | 778.00 | 1,300 |
| Nov 20, 2024 | 771.00 | 772.00 | 770.00 | 772.00 | 772.00 | 500 |
| Nov 19, 2024 | 768.00 | 772.00 | 768.00 | 770.00 | 770.00 | 1,400 |
| Nov 18, 2024 | 768.00 | 769.00 | 765.00 | 769.00 | 769.00 | 1,500 |
| Nov 15, 2024 | 770.00 | 771.00 | 768.00 | 768.00 | 768.00 | 1,300 |
| Nov 14, 2024 | 774.00 | 774.00 | 769.00 | 770.00 | 770.00 | 1,500 |
| Nov 13, 2024 | 774.00 | 775.00 | 767.00 | 767.00 | 767.00 | 2,200 |
| Nov 12, 2024 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | 1,400 |
| Nov 11, 2024 | 771.00 | 774.00 | 771.00 | 774.00 | 774.00 | 3,200 |
| Nov 8, 2024 | 772.00 | 775.00 | 772.00 | 775.00 | 775.00 | 1,600 |
| Nov 7, 2024 | 774.00 | 774.00 | 770.00 | 771.00 | 771.00 | 3,100 |
| Nov 6, 2024 | 780.00 | 780.00 | 772.00 | 774.00 | 774.00 | 3,600 |
| Nov 5, 2024 | 780.00 | 781.00 | 779.00 | 779.00 | 779.00 | 2,700 |
| Nov 1, 2024 | 785.00 | 785.00 | 781.00 | 781.00 | 781.00 | 2,000 |
| Oct 31, 2024 | 785.00 | 787.00 | 783.00 | 783.00 | 783.00 | 1,300 |
| Oct 30, 2024 | 786.00 | 789.00 | 783.00 | 789.00 | 789.00 | 1,500 |
| Oct 29, 2024 | 784.00 | 789.00 | 784.00 | 789.00 | 789.00 | 500 |
| Oct 28, 2024 | 783.00 | 785.00 | 783.00 | 783.00 | 783.00 | 1,300 |
| Oct 25, 2024 | 785.00 | 785.00 | 783.00 | 783.00 | 783.00 | 700 |
| Oct 24, 2024 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 800 |
| Oct 23, 2024 | 790.00 | 790.00 | 789.00 | 790.00 | 790.00 | 600 |
| Oct 22, 2024 | 798.00 | 798.00 | 790.00 | 790.00 | 790.00 | 800 |
| Oct 21, 2024 | 790.00 | 799.00 | 789.00 | 792.00 | 792.00 | 2,100 |
| Oct 18, 2024 | 794.00 | 794.00 | 790.00 | 790.00 | 790.00 | 1,400 |
| Oct 17, 2024 | 799.00 | 799.00 | 791.00 | 795.00 | 795.00 | 1,300 |
| Oct 16, 2024 | 792.00 | 799.00 | 792.00 | 799.00 | 799.00 | 800 |
| Oct 15, 2024 | 790.00 | 805.00 | 790.00 | 804.00 | 804.00 | 3,100 |
| Oct 11, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 700 |
| Oct 10, 2024 | 787.00 | 788.00 | 787.00 | 787.00 | 787.00 | 1,400 |
| Oct 9, 2024 | 788.00 | 791.00 | 787.00 | 787.00 | 787.00 | 1,700 |
| Oct 8, 2024 | 787.00 | 787.00 | 786.00 | 787.00 | 787.00 | 300 |
| Oct 7, 2024 | 788.00 | 789.00 | 786.00 | 787.00 | 787.00 | 1,500 |
| Oct 4, 2024 | 789.00 | 789.00 | 788.00 | 788.00 | 788.00 | 1,400 |
| Oct 3, 2024 | 794.00 | 794.00 | 786.00 | 788.00 | 788.00 | 1,500 |
| Oct 2, 2024 | 795.00 | 795.00 | 793.00 | 794.00 | 794.00 | 500 |
| Oct 1, 2024 | 791.00 | 795.00 | 787.00 | 794.00 | 794.00 | 1,800 |
| Sep 30, 2024 | 787.00 | 787.00 | 785.00 | 787.00 | 787.00 | 1,600 |
| Sep 27, 2024 | 793.00 | 793.00 | 787.00 | 787.00 | 787.00 | 2,300 |
| Sep 26, 2024 | 793.00 | 793.00 | 785.00 | 785.00 | 785.00 | 1,900 |
| Sep 25, 2024 | 798.00 | 798.00 | 793.00 | 793.00 | 793.00 | 1,200 |
| Sep 24, 2024 | 789.00 | 797.00 | 787.00 | 797.00 | 797.00 | 3,900 |
| Sep 20, 2024 | 780.00 | 791.00 | 779.00 | 789.00 | 789.00 | 3,200 |
| Sep 19, 2024 | 782.00 | 785.00 | 780.00 | 780.00 | 780.00 | 2,200 |
| Sep 18, 2024 | 790.00 | 790.00 | 781.00 | 781.00 | 781.00 | 2,300 |
| Sep 17, 2024 | 795.00 | 795.00 | 786.00 | 790.00 | 790.00 | 2,400 |
| Sep 13, 2024 | 801.00 | 801.00 | 795.00 | 795.00 | 795.00 | 2,400 |
| Sep 12, 2024 | 802.00 | 806.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| Sep 11, 2024 | 804.00 | 805.00 | 802.00 | 802.00 | 802.00 | 3,000 |
| Sep 10, 2024 | 807.00 | 807.00 | 804.00 | 804.00 | 804.00 | 700 |
| Sep 9, 2024 | 800.00 | 807.00 | 800.00 | 807.00 | 807.00 | 1,800 |
| Sep 6, 2024 | 807.00 | 815.00 | 804.00 | 805.00 | 805.00 | 2,600 |
| Sep 5, 2024 | 818.00 | 818.00 | 811.00 | 812.00 | 812.00 | 1,700 |
| Sep 4, 2024 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | 3,700 |
| Sep 3, 2024 | 821.00 | 827.00 | 821.00 | 821.00 | 821.00 | 2,400 |
| Sep 2, 2024 | 835.00 | 835.00 | 826.00 | 826.00 | 826.00 | 1,400 |
| Aug 30, 2024 | 836.00 | 836.00 | 827.00 | 835.00 | 835.00 | 3,200 |
| Aug 29, 2024 | 7.50 Dividend | |||||
| Aug 29, 2024 | 818.00 | 840.00 | 818.00 | 830.00 | 830.00 | 9,900 |
| Aug 28, 2024 | 850.00 | 873.00 | 848.00 | 862.00 | 854.50 | 10,800 |
| Aug 27, 2024 | 847.00 | 849.00 | 846.00 | 848.00 | 840.62 | 1,200 |
| Aug 26, 2024 | 842.00 | 846.00 | 842.00 | 843.00 | 835.67 | 1,500 |
| Aug 23, 2024 | 846.00 | 846.00 | 841.00 | 842.00 | 834.67 | 2,300 |
| Aug 22, 2024 | 840.00 | 846.00 | 840.00 | 846.00 | 838.64 | 800 |
| Aug 21, 2024 | 848.00 | 848.00 | 840.00 | 840.00 | 832.69 | 4,400 |
| Aug 20, 2024 | 840.00 | 845.00 | 839.00 | 845.00 | 837.65 | 2,100 |
| Aug 19, 2024 | 844.00 | 846.00 | 836.00 | 846.00 | 838.64 | 3,000 |
| Aug 16, 2024 | 845.00 | 846.00 | 844.00 | 845.00 | 837.65 | 1,700 |
| Aug 15, 2024 | 845.00 | 846.00 | 843.00 | 843.00 | 835.67 | 1,900 |
| Aug 14, 2024 | 845.00 | 845.00 | 841.00 | 845.00 | 837.65 | 900 |
| Aug 13, 2024 | 839.00 | 845.00 | 839.00 | 845.00 | 837.65 | 1,200 |
| Aug 9, 2024 | 847.00 | 847.00 | 839.00 | 839.00 | 831.70 | 300 |
| Aug 8, 2024 | 828.00 | 835.00 | 821.00 | 835.00 | 827.73 | 1,000 |
| Aug 7, 2024 | 826.00 | 834.00 | 819.00 | 828.00 | 820.80 | 2,200 |
| Aug 6, 2024 | 789.00 | 832.00 | 789.00 | 826.00 | 818.81 | 3,100 |
| Aug 5, 2024 | 855.00 | 855.00 | 814.00 | 814.00 | 806.92 | 6,700 |
| Aug 2, 2024 | 862.00 | 863.00 | 858.00 | 858.00 | 850.53 | 3,200 |
| Aug 1, 2024 | 864.00 | 867.00 | 864.00 | 867.00 | 859.46 | 2,200 |
| Jul 31, 2024 | 870.00 | 870.00 | 865.00 | 865.00 | 857.47 | 2,500 |
| Jul 30, 2024 | 867.00 | 870.00 | 867.00 | 870.00 | 862.43 | 900 |
| Jul 29, 2024 | 866.00 | 869.00 | 866.00 | 868.00 | 860.45 | 3,100 |
| Jul 26, 2024 | 868.00 | 870.00 | 868.00 | 869.00 | 861.44 | 1,200 |
| Jul 25, 2024 | 868.00 | 871.00 | 868.00 | 870.00 | 862.43 | 1,300 |
| Jul 24, 2024 | 873.00 | 873.00 | 870.00 | 873.00 | 865.40 | 700 |
| Jul 23, 2024 | 871.00 | 874.00 | 871.00 | 871.00 | 863.42 | 4,400 |
| Jul 22, 2024 | 873.00 | 873.00 | 872.00 | 873.00 | 865.40 | 2,400 |
| Jul 19, 2024 | 873.00 | 873.00 | 872.00 | 873.00 | 865.40 | 4,100 |
| Jul 18, 2024 | 871.00 | 873.00 | 871.00 | 873.00 | 865.40 | 1,000 |
| Jul 17, 2024 | 867.00 | 870.00 | 866.00 | 870.00 | 862.43 | 2,200 |
| Jul 16, 2024 | 869.00 | 873.00 | 868.00 | 868.00 | 860.45 | 3,100 |
| Jul 12, 2024 | 871.00 | 873.00 | 870.00 | 873.00 | 865.40 | 700 |
| Jul 11, 2024 | 870.00 | 873.00 | 870.00 | 873.00 | 865.40 | 800 |
| Jul 10, 2024 | 869.00 | 872.00 | 869.00 | 870.00 | 862.43 | 1,400 |
| Jul 9, 2024 | 872.00 | 873.00 | 872.00 | 873.00 | 865.40 | 400 |
| Jul 8, 2024 | 870.00 | 875.00 | 870.00 | 873.00 | 865.40 | 800 |
| Jul 5, 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 862.43 | 800 |
| Jul 4, 2024 | 874.00 | 874.00 | 870.00 | 871.00 | 863.42 | 600 |
| Jul 3, 2024 | 871.00 | 873.00 | 870.00 | 872.00 | 864.41 | 700 |
| Jul 2, 2024 | 871.00 | 874.00 | 871.00 | 874.00 | 866.40 | 500 |
| Jul 1, 2024 | 876.00 | 876.00 | 871.00 | 874.00 | 866.40 | 1,700 |
| Jun 28, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 867.39 | 1,300 |
| Jun 27, 2024 | 869.00 | 873.00 | 869.00 | 869.00 | 861.44 | 1,200 |
| Jun 26, 2024 | 867.00 | 869.00 | 867.00 | 867.00 | 859.46 | 1,100 |
| Jun 25, 2024 | 868.00 | 869.00 | 867.00 | 867.00 | 859.46 | 800 |
| Jun 24, 2024 | 867.00 | 869.00 | 867.00 | 868.00 | 860.45 | 500 |
| Jun 21, 2024 | 869.00 | 869.00 | 869.00 | 869.00 | 861.44 | 800 |
| Jun 20, 2024 | 868.00 | 871.00 | 868.00 | 869.00 | 861.44 | 700 |
| Jun 19, 2024 | 866.00 | 868.00 | 866.00 | 868.00 | 860.45 | 500 |
| Jun 18, 2024 | 868.00 | 870.00 | 868.00 | 870.00 | 862.43 | 1,000 |
| Jun 17, 2024 | 871.00 | 872.00 | 871.00 | 872.00 | 864.41 | 200 |
| Jun 14, 2024 | 869.00 | 870.00 | 868.00 | 870.00 | 862.43 | 600 |
| Jun 13, 2024 | 866.00 | 870.00 | 866.00 | 868.00 | 860.45 | 700 |
| Jun 12, 2024 | 870.00 | 874.00 | 867.00 | 867.00 | 859.46 | 900 |
| Jun 11, 2024 | 870.00 | 875.00 | 870.00 | 875.00 | 867.39 | 500 |
| Jun 10, 2024 | 871.00 | 872.00 | 865.00 | 872.00 | 864.41 | 1,100 |
| Jun 7, 2024 | 871.00 | 874.00 | 869.00 | 874.00 | 866.40 | 2,000 |
| Jun 6, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 865.40 | 100 |
| Jun 5, 2024 | 872.00 | 873.00 | 871.00 | 873.00 | 865.40 | 800 |
| Jun 4, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 864.41 | 100 |
| Jun 3, 2024 | 880.00 | 880.00 | 877.00 | 877.00 | 869.37 | 600 |
| May 31, 2024 | 871.00 | 874.00 | 870.00 | 871.00 | 863.42 | 1,700 |
| May 30, 2024 | 876.00 | 876.00 | 872.00 | 876.00 | 868.38 | 800 |
| May 29, 2024 | 872.00 | 877.00 | 871.00 | 877.00 | 869.37 | 1,600 |
| May 28, 2024 | 874.00 | 875.00 | 874.00 | 875.00 | 867.39 | 300 |
| May 27, 2024 | 871.00 | 874.00 | 871.00 | 874.00 | 866.40 | 500 |
| May 24, 2024 | 876.00 | 876.00 | 874.00 | 874.00 | 866.40 | 300 |
| May 23, 2024 | 876.00 | 876.00 | 875.00 | 876.00 | 868.38 | 300 |
| May 22, 2024 | 876.00 | 876.00 | 875.00 | 876.00 | 868.38 | 700 |
| May 21, 2024 | 877.00 | 877.00 | 876.00 | 876.00 | 868.38 | 800 |
| May 20, 2024 | 870.00 | 872.00 | 870.00 | 872.00 | 864.41 | 600 |
| May 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 862.43 | 700 |
| May 16, 2024 | 872.00 | 872.00 | 870.00 | 870.00 | 862.43 | 700 |
| May 15, 2024 | 871.00 | 873.00 | 870.00 | 871.00 | 863.42 | 1,300 |
| May 14, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 864.41 | 400 |
| May 13, 2024 | 874.00 | 875.00 | 873.00 | 873.00 | 865.40 | 1,000 |
| May 10, 2024 | 875.00 | 875.00 | 873.00 | 874.00 | 866.40 | 800 |
| May 9, 2024 | 875.00 | 875.00 | 874.00 | 875.00 | 867.39 | 800 |
| May 8, 2024 | 875.00 | 876.00 | 875.00 | 876.00 | 868.38 | 700 |
| May 7, 2024 | 875.00 | 875.00 | 874.00 | 874.00 | 866.40 | 500 |
| May 2, 2024 | 870.00 | 873.00 | 869.00 | 873.00 | 865.40 | 800 |
| May 1, 2024 | 874.00 | 874.00 | 870.00 | 872.00 | 864.41 | 1,100 |
| Apr 30, 2024 | 872.00 | 874.00 | 870.00 | 874.00 | 866.40 | 2,400 |
| Apr 26, 2024 | 870.00 | 872.00 | 870.00 | 871.00 | 863.42 | 1,300 |
| Apr 25, 2024 | 867.00 | 867.00 | 866.00 | 867.00 | 859.46 | 600 |
| Apr 24, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 859.46 | 100 |
| Apr 23, 2024 | 869.00 | 875.00 | 867.00 | 867.00 | 859.46 | 1,400 |
| Apr 22, 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 860.45 | 2,600 |
| Apr 19, 2024 | 869.00 | 872.00 | 864.00 | 867.00 | 859.46 | 1,400 |
| Apr 18, 2024 | 864.00 | 866.00 | 864.00 | 866.00 | 858.47 | 500 |
| Apr 17, 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 856.48 | 300 |
| Apr 16, 2024 | 866.00 | 870.00 | 865.00 | 867.00 | 859.46 | 1,400 |
| Apr 15, 2024 | 865.00 | 867.00 | 865.00 | 867.00 | 859.46 | 1,800 |
| Apr 12, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 857.47 | 400 |
| Apr 11, 2024 | 865.00 | 865.00 | 864.00 | 865.00 | 857.47 | 1,300 |
| Apr 10, 2024 | 868.00 | 868.00 | 865.00 | 865.00 | 857.47 | 400 |
| Apr 9, 2024 | 866.00 | 866.00 | 865.00 | 865.00 | 857.47 | 600 |
| Apr 8, 2024 | 869.00 | 870.00 | 866.00 | 870.00 | 862.43 | 1,000 |
| Apr 5, 2024 | 867.00 | 868.00 | 863.00 | 868.00 | 860.45 | 1,100 |
| Apr 4, 2024 | 869.00 | 869.00 | 865.00 | 867.00 | 859.46 | 1,300 |
| Apr 3, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 860.45 | 700 |
| Apr 2, 2024 | 871.00 | 871.00 | 869.00 | 870.00 | 862.43 | 900 |
| Apr 1, 2024 | 870.00 | 870.00 | 867.00 | 869.00 | 861.44 | 1,000 |
| Mar 29, 2024 | 863.00 | 868.00 | 863.00 | 868.00 | 860.45 | 1,200 |
| Mar 28, 2024 | 861.00 | 865.00 | 861.00 | 864.00 | 856.48 | 1,200 |
| Mar 27, 2024 | 864.00 | 865.00 | 861.00 | 861.00 | 853.51 | 2,500 |
| Mar 26, 2024 | 864.00 | 865.00 | 862.00 | 865.00 | 857.47 | 1,600 |
| Mar 25, 2024 | 864.00 | 865.00 | 863.00 | 864.00 | 856.48 | 1,400 |
| Mar 22, 2024 | 863.00 | 864.00 | 861.00 | 861.00 | 853.51 | 1,100 |
| Mar 21, 2024 | 865.00 | 865.00 | 861.00 | 863.00 | 855.49 | 1,400 |
| Mar 19, 2024 | 861.00 | 865.00 | 861.00 | 865.00 | 857.47 | 1,300 |
| Mar 18, 2024 | 861.00 | 863.00 | 861.00 | 861.00 | 853.51 | 900 |
| Mar 15, 2024 | 863.00 | 863.00 | 862.00 | 862.00 | 854.50 | 600 |
| Mar 14, 2024 | 862.00 | 864.00 | 862.00 | 863.00 | 855.49 | 600 |
| Mar 13, 2024 | 868.00 | 868.00 | 863.00 | 865.00 | 857.47 | 800 |
| Mar 12, 2024 | 868.00 | 869.00 | 861.00 | 869.00 | 861.44 | 1,600 |
| Mar 11, 2024 | 865.00 | 868.00 | 864.00 | 867.00 | 859.46 | 1,100 |
| Mar 8, 2024 | 863.00 | 867.00 | 863.00 | 867.00 | 859.46 | 1,500 |
| Mar 7, 2024 | 860.00 | 863.00 | 860.00 | 863.00 | 855.49 | 1,000 |
| Mar 6, 2024 | 861.00 | 861.00 | 860.00 | 860.00 | 852.52 | 1,500 |
| Mar 5, 2024 | 862.00 | 864.00 | 861.00 | 861.00 | 853.51 | 1,200 |
| Mar 4, 2024 | 867.00 | 872.00 | 862.00 | 862.00 | 854.50 | 4,700 |
| Mar 1, 2024 | 871.00 | 872.00 | 865.00 | 867.00 | 859.46 | 4,200 |
| Feb 29, 2024 | 879.00 | 879.00 | 871.00 | 872.00 | 864.41 | 1,900 |
| Feb 28, 2024 | 7.50 Dividend | |||||
| Feb 28, 2024 | 856.00 | 885.00 | 853.00 | 871.00 | 863.42 | 9,600 |
| Feb 27, 2024 | 897.00 | 899.00 | 893.00 | 898.00 | 882.75 | 8,000 |
| Feb 26, 2024 | 895.00 | 899.00 | 894.00 | 897.00 | 881.77 | 3,700 |
| Feb 22, 2024 | 898.00 | 900.00 | 894.00 | 896.00 | 880.79 | 3,000 |
| Feb 21, 2024 | 896.00 | 898.00 | 893.00 | 898.00 | 882.75 | 2,900 |
| Feb 20, 2024 | 899.00 | 899.00 | 895.00 | 896.00 | 880.79 | 3,200 |
| Feb 19, 2024 | 893.00 | 896.00 | 893.00 | 895.00 | 879.80 | 1,200 |
| Feb 16, 2024 | 894.00 | 897.00 | 893.00 | 893.00 | 877.84 | 1,300 |
| Feb 15, 2024 | 898.00 | 898.00 | 895.00 | 895.00 | 879.80 | 600 |
| Feb 14, 2024 | 895.00 | 899.00 | 895.00 | 895.00 | 879.80 | 2,900 |
| Feb 13, 2024 | 901.00 | 901.00 | 897.00 | 897.00 | 881.77 | 2,100 |
| Feb 9, 2024 | 895.00 | 900.00 | 895.00 | 897.00 | 881.77 | 2,700 |
| Feb 8, 2024 | 902.00 | 902.00 | 899.00 | 899.00 | 883.74 | 900 |
| Feb 7, 2024 | 903.00 | 903.00 | 900.00 | 900.00 | 884.72 | 1,800 |
| Feb 6, 2024 | 900.00 | 901.00 | 900.00 | 900.00 | 884.72 | 1,400 |
| Feb 5, 2024 | 901.00 | 901.00 | 900.00 | 900.00 | 884.72 | 900 |
| Feb 2, 2024 | 901.00 | 903.00 | 900.00 | 900.00 | 884.72 | 2,000 |
| Feb 1, 2024 | 901.00 | 903.00 | 901.00 | 901.00 | 885.70 | 2,000 |
| Jan 31, 2024 | 900.00 | 904.00 | 899.00 | 904.00 | 888.65 | 3,800 |
| Jan 30, 2024 | 901.00 | 903.00 | 900.00 | 902.00 | 886.68 | 2,400 |
| Jan 29, 2024 | 903.00 | 903.00 | 901.00 | 901.00 | 885.70 | 1,600 |
| Jan 26, 2024 | 904.00 | 904.00 | 900.00 | 900.00 | 884.72 | 1,600 |
| Jan 25, 2024 | 905.00 | 905.00 | 901.00 | 904.00 | 888.65 | 1,400 |
| Jan 24, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 884.72 | 2,300 |
| Jan 23, 2024 | 901.00 | 909.00 | 898.00 | 909.00 | 893.57 | 3,800 |
| Jan 22, 2024 | 900.00 | 904.00 | 900.00 | 901.00 | 885.70 | 1,500 |