Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,606.00
-1.00
(-0.06%)
At close: March 14 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1,622.00 | 1,630.00 | 1,597.00 | 1,606.00 | 1,606.00 | 43,700 |
| Mar 13, 2025 | 1,615.00 | 1,624.00 | 1,588.00 | 1,607.00 | 1,607.00 | 84,100 |
| Mar 12, 2025 | 1,550.00 | 1,609.00 | 1,548.00 | 1,602.00 | 1,602.00 | 133,500 |
| Mar 11, 2025 | 1,473.00 | 1,552.00 | 1,416.00 | 1,550.00 | 1,550.00 | 347,600 |
| Mar 10, 2025 | 1,415.00 | 1,459.00 | 1,397.00 | 1,443.00 | 1,443.00 | 101,700 |
| Mar 7, 2025 | 1,420.00 | 1,428.00 | 1,398.00 | 1,406.00 | 1,406.00 | 44,200 |
| Mar 6, 2025 | 1,417.00 | 1,439.00 | 1,406.00 | 1,419.00 | 1,419.00 | 35,900 |
| Mar 5, 2025 | 1,409.00 | 1,435.00 | 1,401.00 | 1,417.00 | 1,417.00 | 38,100 |
| Mar 4, 2025 | 1,413.00 | 1,413.00 | 1,397.00 | 1,398.00 | 1,398.00 | 20,900 |
| Mar 3, 2025 | 1,407.00 | 1,421.00 | 1,394.00 | 1,413.00 | 1,413.00 | 18,600 |
| Feb 28, 2025 | 1,395.00 | 1,402.00 | 1,388.00 | 1,390.00 | 1,390.00 | 24,400 |
| Feb 27, 2025 | 1,382.00 | 1,409.00 | 1,377.00 | 1,400.00 | 1,400.00 | 24,200 |
| Feb 26, 2025 | 1,372.00 | 1,385.00 | 1,360.00 | 1,382.00 | 1,382.00 | 20,100 |
| Feb 25, 2025 | 1,360.00 | 1,392.00 | 1,360.00 | 1,380.00 | 1,380.00 | 20,900 |
| Feb 21, 2025 | 1,385.00 | 1,385.00 | 1,361.00 | 1,363.00 | 1,363.00 | 16,300 |
| Feb 20, 2025 | 1,405.00 | 1,406.00 | 1,372.00 | 1,379.00 | 1,379.00 | 24,500 |
| Feb 19, 2025 | 1,361.00 | 1,411.00 | 1,361.00 | 1,411.00 | 1,411.00 | 30,600 |
| Feb 18, 2025 | 1,391.00 | 1,391.00 | 1,370.00 | 1,375.00 | 1,375.00 | 13,500 |
| Feb 17, 2025 | 1,415.00 | 1,420.00 | 1,389.00 | 1,396.00 | 1,396.00 | 30,800 |
| Feb 14, 2025 | 1,411.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,410.00 | 19,800 |
| Feb 13, 2025 | 1,425.00 | 1,425.00 | 1,402.00 | 1,403.00 | 1,403.00 | 22,400 |
| Feb 12, 2025 | 1,415.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 34,400 |
| Feb 10, 2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,405.00 | 19,800 |
| Feb 7, 2025 | 1,378.00 | 1,390.00 | 1,374.00 | 1,386.00 | 1,386.00 | 19,800 |
| Feb 6, 2025 | 1,343.00 | 1,378.00 | 1,343.00 | 1,377.00 | 1,377.00 | 24,400 |
| Feb 5, 2025 | 1,362.00 | 1,371.00 | 1,342.00 | 1,342.00 | 1,342.00 | 29,700 |
| Feb 4, 2025 | 1,371.00 | 1,387.00 | 1,357.00 | 1,368.00 | 1,368.00 | 32,400 |
| Feb 3, 2025 | 1,374.00 | 1,384.00 | 1,353.00 | 1,359.00 | 1,359.00 | 23,800 |
| Jan 31, 2025 | 1,375.00 | 1,389.00 | 1,370.00 | 1,374.00 | 1,374.00 | 35,300 |
| Jan 30, 2025 | 1,393.00 | 1,408.00 | 1,370.00 | 1,405.00 | 1,405.00 | 100,200 |
| Jan 29, 2025 | 1,427.00 | 1,427.00 | 1,394.00 | 1,396.00 | 1,396.00 | 41,100 |
| Jan 28, 2025 | 1,425.00 | 1,439.00 | 1,417.00 | 1,430.00 | 1,430.00 | 48,000 |
| Jan 27, 2025 | 1,426.00 | 1,449.00 | 1,422.00 | 1,432.00 | 1,432.00 | 45,200 |
| Jan 24, 2025 | 1,414.00 | 1,447.00 | 1,405.00 | 1,414.00 | 1,414.00 | 71,900 |
| Jan 23, 2025 | 1,417.00 | 1,420.00 | 1,398.00 | 1,411.00 | 1,411.00 | 53,300 |
| Jan 22, 2025 | 1,400.00 | 1,418.00 | 1,399.00 | 1,405.00 | 1,405.00 | 46,400 |
| Jan 21, 2025 | 1,384.00 | 1,413.00 | 1,380.00 | 1,400.00 | 1,400.00 | 59,700 |
| Jan 20, 2025 | 1,335.00 | 1,386.00 | 1,332.00 | 1,381.00 | 1,381.00 | 52,100 |
| Jan 17, 2025 | 1,332.00 | 1,338.00 | 1,303.00 | 1,314.00 | 1,314.00 | 54,200 |
| Jan 16, 2025 | 1,355.00 | 1,368.00 | 1,332.00 | 1,348.00 | 1,348.00 | 31,900 |
| Jan 15, 2025 | 1,326.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,355.00 | 44,000 |
| Jan 14, 2025 | 1,301.00 | 1,324.00 | 1,295.00 | 1,322.00 | 1,322.00 | 63,900 |
| Jan 10, 2025 | 1,328.00 | 1,343.00 | 1,309.00 | 1,310.00 | 1,310.00 | 32,200 |
| Jan 9, 2025 | 1,331.00 | 1,347.00 | 1,317.00 | 1,328.00 | 1,328.00 | 43,600 |
| Jan 8, 2025 | 1,345.00 | 1,388.00 | 1,330.00 | 1,341.00 | 1,341.00 | 79,700 |
| Jan 7, 2025 | 1,315.00 | 1,351.00 | 1,306.00 | 1,345.00 | 1,345.00 | 59,200 |
| Jan 6, 2025 | 1,330.00 | 1,352.00 | 1,322.00 | 1,324.00 | 1,324.00 | 70,600 |
| Dec 30, 2024 | 1,315.00 | 1,335.00 | 1,310.00 | 1,319.00 | 1,319.00 | 48,600 |
| Dec 27, 2024 | 1,304.00 | 1,329.00 | 1,304.00 | 1,324.00 | 1,324.00 | 43,500 |
| Dec 26, 2024 | 1,300.00 | 1,310.00 | 1,294.00 | 1,307.00 | 1,307.00 | 67,200 |
| Dec 25, 2024 | 1,323.00 | 1,335.00 | 1,305.00 | 1,309.00 | 1,309.00 | 48,800 |
| Dec 24, 2024 | 1,310.00 | 1,318.00 | 1,301.00 | 1,311.00 | 1,311.00 | 28,200 |
| Dec 23, 2024 | 1,309.00 | 1,329.00 | 1,307.00 | 1,310.00 | 1,310.00 | 87,700 |
| Dec 20, 2024 | 1,323.00 | 1,332.00 | 1,309.00 | 1,310.00 | 1,310.00 | 33,200 |
| Dec 19, 2024 | 1,285.00 | 1,328.00 | 1,282.00 | 1,323.00 | 1,323.00 | 47,200 |
| Dec 18, 2024 | 1,298.00 | 1,315.00 | 1,291.00 | 1,310.00 | 1,310.00 | 62,500 |
| Dec 17, 2024 | 1,317.00 | 1,319.00 | 1,296.00 | 1,297.00 | 1,297.00 | 55,200 |
| Dec 16, 2024 | 1,315.00 | 1,329.00 | 1,304.00 | 1,321.00 | 1,321.00 | 32,300 |
| Dec 13, 2024 | 1,287.00 | 1,337.00 | 1,279.00 | 1,312.00 | 1,312.00 | 101,200 |
| Dec 12, 2024 | 1,309.00 | 1,316.00 | 1,284.00 | 1,299.00 | 1,299.00 | 130,200 |
| Dec 11, 2024 | 1,277.00 | 1,325.00 | 1,270.00 | 1,303.00 | 1,303.00 | 163,200 |
| Dec 10, 2024 | 1,317.00 | 1,330.00 | 1,282.00 | 1,297.00 | 1,297.00 | 402,000 |
| Dec 9, 2024 | 1,428.00 | 1,437.00 | 1,405.00 | 1,407.00 | 1,407.00 | 141,900 |
| Dec 6, 2024 | 1,417.00 | 1,427.00 | 1,399.00 | 1,404.00 | 1,404.00 | 59,500 |
| Dec 5, 2024 | 1,419.00 | 1,419.00 | 1,395.00 | 1,417.00 | 1,417.00 | 50,500 |
| Dec 4, 2024 | 1,410.00 | 1,412.00 | 1,391.00 | 1,405.00 | 1,405.00 | 58,900 |
| Dec 3, 2024 | 1,393.00 | 1,415.00 | 1,393.00 | 1,399.00 | 1,399.00 | 52,600 |
| Dec 2, 2024 | 1,423.00 | 1,423.00 | 1,387.00 | 1,393.00 | 1,393.00 | 78,400 |
| Nov 29, 2024 | 1,416.00 | 1,425.00 | 1,411.00 | 1,423.00 | 1,423.00 | 26,000 |
| Nov 28, 2024 | 1,407.00 | 1,424.00 | 1,402.00 | 1,416.00 | 1,416.00 | 37,000 |
| Nov 27, 2024 | 1,436.00 | 1,438.00 | 1,414.00 | 1,423.00 | 1,423.00 | 35,300 |
| Nov 26, 2024 | 1,437.00 | 1,447.00 | 1,419.00 | 1,431.00 | 1,431.00 | 37,800 |
| Nov 25, 2024 | 1,450.00 | 1,451.00 | 1,416.00 | 1,419.00 | 1,419.00 | 77,100 |
| Nov 22, 2024 | 1,450.00 | 1,459.00 | 1,432.00 | 1,439.00 | 1,439.00 | 41,500 |
| Nov 21, 2024 | 1,460.00 | 1,467.00 | 1,445.00 | 1,450.00 | 1,450.00 | 27,800 |
| Nov 20, 2024 | 1,460.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | 14,500 |
| Nov 19, 2024 | 1,460.00 | 1,473.00 | 1,447.00 | 1,451.00 | 1,451.00 | 32,400 |
| Nov 18, 2024 | 1,458.00 | 1,500.00 | 1,458.00 | 1,460.00 | 1,460.00 | 39,300 |
| Nov 15, 2024 | 1,452.00 | 1,474.00 | 1,441.00 | 1,474.00 | 1,474.00 | 31,700 |
| Nov 14, 2024 | 1,464.00 | 1,472.00 | 1,442.00 | 1,446.00 | 1,446.00 | 21,900 |
| Nov 13, 2024 | 1,480.00 | 1,485.00 | 1,461.00 | 1,464.00 | 1,464.00 | 14,900 |
| Nov 12, 2024 | 1,475.00 | 1,496.00 | 1,468.00 | 1,472.00 | 1,472.00 | 15,400 |
| Nov 11, 2024 | 1,492.00 | 1,492.00 | 1,475.00 | 1,492.00 | 1,492.00 | 20,600 |
| Nov 8, 2024 | 1,484.00 | 1,505.00 | 1,484.00 | 1,495.00 | 1,495.00 | 14,800 |
| Nov 7, 2024 | 1,470.00 | 1,483.00 | 1,451.00 | 1,475.00 | 1,475.00 | 19,400 |
| Nov 6, 2024 | 1,445.00 | 1,460.00 | 1,438.00 | 1,459.00 | 1,459.00 | 34,200 |
| Nov 5, 2024 | 1,424.00 | 1,450.00 | 1,423.00 | 1,424.00 | 1,424.00 | 21,700 |
| Nov 1, 2024 | 1,437.00 | 1,454.00 | 1,422.00 | 1,425.00 | 1,425.00 | 44,100 |
| Oct 31, 2024 | 1,439.00 | 1,476.00 | 1,429.00 | 1,467.00 | 1,467.00 | 46,200 |
| Oct 30, 2024 | 7.00 Dividend | |||||
| Oct 30, 2024 | 1,478.00 | 1,493.00 | 1,450.00 | 1,451.00 | 1,451.00 | 93,200 |
| Oct 29, 2024 | 1,479.00 | 1,486.00 | 1,444.00 | 1,468.00 | 1,461.00 | 129,800 |
| Oct 28, 2024 | 1,457.00 | 1,483.00 | 1,455.00 | 1,477.00 | 1,469.96 | 48,200 |
| Oct 25, 2024 | 1,483.00 | 1,496.00 | 1,452.00 | 1,452.00 | 1,445.08 | 28,700 |
| Oct 24, 2024 | 1,471.00 | 1,499.00 | 1,463.00 | 1,488.00 | 1,480.90 | 21,000 |
| Oct 23, 2024 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 1,482.90 | 32,200 |
| Oct 22, 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,500.00 | 1,492.85 | 33,800 |
| Oct 21, 2024 | 1,523.00 | 1,545.00 | 1,516.00 | 1,542.00 | 1,534.65 | 45,400 |
| Oct 18, 2024 | 1,518.00 | 1,540.00 | 1,507.00 | 1,516.00 | 1,508.77 | 32,400 |
| Oct 17, 2024 | 1,528.00 | 1,538.00 | 1,515.00 | 1,518.00 | 1,510.76 | 35,000 |
| Oct 16, 2024 | 1,532.00 | 1,563.00 | 1,526.00 | 1,526.00 | 1,518.72 | 30,900 |
| Oct 15, 2024 | 1,538.00 | 1,562.00 | 1,520.00 | 1,547.00 | 1,539.62 | 37,300 |
| Oct 11, 2024 | 1,553.00 | 1,560.00 | 1,527.00 | 1,527.00 | 1,519.72 | 34,700 |
| Oct 10, 2024 | 1,574.00 | 1,574.00 | 1,545.00 | 1,557.00 | 1,549.58 | 30,500 |
| Oct 9, 2024 | 1,598.00 | 1,598.00 | 1,565.00 | 1,565.00 | 1,557.54 | 30,600 |
| Oct 8, 2024 | 1,583.00 | 1,593.00 | 1,567.00 | 1,578.00 | 1,570.48 | 46,700 |
| Oct 7, 2024 | 1,620.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,586.40 | 34,700 |
| Oct 4, 2024 | 1,567.00 | 1,622.00 | 1,567.00 | 1,619.00 | 1,611.28 | 38,300 |
| Oct 3, 2024 | 1,570.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,552.56 | 44,600 |
| Oct 2, 2024 | 1,600.00 | 1,620.00 | 1,563.00 | 1,564.00 | 1,556.54 | 51,900 |
| Oct 1, 2024 | 1,610.00 | 1,627.00 | 1,596.00 | 1,608.00 | 1,600.33 | 33,900 |
| Sep 30, 2024 | 1,601.00 | 1,642.00 | 1,601.00 | 1,603.00 | 1,595.36 | 44,500 |
| Sep 27, 2024 | 1,645.00 | 1,673.00 | 1,645.00 | 1,652.00 | 1,644.12 | 80,000 |
| Sep 26, 2024 | 1,645.00 | 1,650.00 | 1,606.00 | 1,638.00 | 1,630.19 | 66,400 |
| Sep 25, 2024 | 1,602.00 | 1,643.00 | 1,584.00 | 1,643.00 | 1,635.17 | 44,400 |
| Sep 24, 2024 | 1,624.00 | 1,627.00 | 1,595.00 | 1,597.00 | 1,589.38 | 45,500 |
| Sep 20, 2024 | 1,639.00 | 1,639.00 | 1,610.00 | 1,620.00 | 1,612.28 | 40,600 |
| Sep 19, 2024 | 1,625.00 | 1,647.00 | 1,617.00 | 1,639.00 | 1,631.18 | 67,000 |
| Sep 18, 2024 | 1,619.00 | 1,627.00 | 1,591.00 | 1,614.00 | 1,606.30 | 55,400 |
| Sep 17, 2024 | 1,597.00 | 1,613.00 | 1,574.00 | 1,603.00 | 1,595.36 | 64,700 |
| Sep 13, 2024 | 1,626.00 | 1,626.00 | 1,580.00 | 1,605.00 | 1,597.35 | 89,000 |
| Sep 12, 2024 | 1,598.00 | 1,632.00 | 1,596.00 | 1,626.00 | 1,618.25 | 144,000 |
| Sep 11, 2024 | 1,532.00 | 1,598.00 | 1,527.00 | 1,573.00 | 1,565.50 | 194,500 |
| Sep 10, 2024 | 1,547.00 | 1,621.00 | 1,515.00 | 1,569.00 | 1,561.52 | 710,100 |
| Sep 9, 2024 | 1,440.00 | 1,466.00 | 1,413.00 | 1,447.00 | 1,440.10 | 142,000 |
| Sep 6, 2024 | 1,498.00 | 1,510.00 | 1,474.00 | 1,481.00 | 1,473.94 | 45,300 |
| Sep 5, 2024 | 1,484.00 | 1,530.00 | 1,471.00 | 1,498.00 | 1,490.86 | 63,600 |
| Sep 4, 2024 | 1,506.00 | 1,513.00 | 1,485.00 | 1,485.00 | 1,477.92 | 83,600 |
| Sep 3, 2024 | 1,527.00 | 1,567.00 | 1,527.00 | 1,546.00 | 1,538.63 | 65,300 |
| Sep 2, 2024 | 1,562.00 | 1,574.00 | 1,505.00 | 1,527.00 | 1,519.72 | 95,800 |
| Aug 30, 2024 | 1,541.00 | 1,566.00 | 1,531.00 | 1,561.00 | 1,553.56 | 48,700 |
| Aug 29, 2024 | 1,522.00 | 1,544.00 | 1,522.00 | 1,534.00 | 1,526.69 | 40,600 |
| Aug 28, 2024 | 1,542.00 | 1,542.00 | 1,516.00 | 1,535.00 | 1,527.68 | 44,000 |
| Aug 27, 2024 | 1,537.00 | 1,551.00 | 1,532.00 | 1,542.00 | 1,534.65 | 42,700 |
| Aug 26, 2024 | 1,530.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,538.63 | 58,400 |
| Aug 23, 2024 | 1,500.00 | 1,530.00 | 1,489.00 | 1,530.00 | 1,522.70 | 107,800 |
| Aug 22, 2024 | 1,468.00 | 1,512.00 | 1,466.00 | 1,507.00 | 1,499.81 | 100,600 |
| Aug 21, 2024 | 1,456.00 | 1,467.00 | 1,455.00 | 1,462.00 | 1,455.03 | 21,700 |
| Aug 20, 2024 | 1,497.00 | 1,497.00 | 1,461.00 | 1,474.00 | 1,466.97 | 39,300 |
| Aug 19, 2024 | 1,455.00 | 1,487.00 | 1,447.00 | 1,458.00 | 1,451.05 | 72,700 |
| Aug 16, 2024 | 1,447.00 | 1,470.00 | 1,440.00 | 1,451.00 | 1,444.08 | 69,500 |
| Aug 15, 2024 | 1,393.00 | 1,437.00 | 1,393.00 | 1,424.00 | 1,417.21 | 77,400 |
| Aug 14, 2024 | 1,374.00 | 1,410.00 | 1,357.00 | 1,397.00 | 1,390.34 | 60,600 |
| Aug 13, 2024 | 1,337.00 | 1,376.00 | 1,337.00 | 1,371.00 | 1,364.46 | 38,700 |
| Aug 9, 2024 | 1,364.00 | 1,364.00 | 1,324.00 | 1,351.00 | 1,344.56 | 63,600 |
| Aug 8, 2024 | 1,331.00 | 1,373.00 | 1,327.00 | 1,349.00 | 1,342.57 | 57,200 |
| Aug 7, 2024 | 1,333.00 | 1,380.00 | 1,313.00 | 1,348.00 | 1,341.57 | 76,600 |
| Aug 6, 2024 | 1,280.00 | 1,400.00 | 1,280.00 | 1,363.00 | 1,356.50 | 166,200 |
| Aug 5, 2024 | 1,306.00 | 1,338.00 | 1,176.00 | 1,190.00 | 1,184.33 | 306,300 |
| Aug 2, 2024 | 1,415.00 | 1,432.00 | 1,382.00 | 1,382.00 | 1,375.41 | 174,300 |
| Aug 1, 2024 | 1,500.00 | 1,500.00 | 1,474.00 | 1,475.00 | 1,467.97 | 107,000 |
| Jul 31, 2024 | 1,495.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,492.85 | 68,500 |
| Jul 30, 2024 | 1,515.00 | 1,515.00 | 1,482.00 | 1,490.00 | 1,482.90 | 112,800 |
| Jul 29, 2024 | 1,525.00 | 1,529.00 | 1,498.00 | 1,527.00 | 1,519.72 | 94,900 |
| Jul 26, 2024 | 1,491.00 | 1,508.00 | 1,491.00 | 1,498.00 | 1,490.86 | 87,200 |
| Jul 25, 2024 | 1,493.00 | 1,511.00 | 1,485.00 | 1,488.00 | 1,480.90 | 88,900 |
| Jul 24, 2024 | 1,502.00 | 1,505.00 | 1,487.00 | 1,487.00 | 1,479.91 | 129,500 |
| Jul 23, 2024 | 1,501.00 | 1,535.00 | 1,500.00 | 1,512.00 | 1,504.79 | 88,400 |
| Jul 22, 2024 | 1,509.00 | 1,529.00 | 1,489.00 | 1,495.00 | 1,487.87 | 157,800 |
| Jul 19, 2024 | 1,504.00 | 1,518.00 | 1,493.00 | 1,509.00 | 1,501.80 | 164,000 |
| Jul 18, 2024 | 1,514.00 | 1,525.00 | 1,508.00 | 1,509.00 | 1,501.80 | 118,300 |
| Jul 17, 2024 | 1,517.00 | 1,535.00 | 1,510.00 | 1,521.00 | 1,513.75 | 99,000 |
| Jul 16, 2024 | 1,523.00 | 1,523.00 | 1,499.00 | 1,503.00 | 1,495.83 | 257,000 |
| Jul 12, 2024 | 1,515.00 | 1,555.00 | 1,514.00 | 1,545.00 | 1,537.63 | 136,900 |
| Jul 11, 2024 | 1,545.00 | 1,559.00 | 1,531.00 | 1,540.00 | 1,532.66 | 155,000 |
| Jul 10, 2024 | 1,525.00 | 1,546.00 | 1,521.00 | 1,543.00 | 1,535.64 | 115,100 |
| Jul 9, 2024 | 1,529.00 | 1,535.00 | 1,514.00 | 1,521.00 | 1,513.75 | 168,100 |
| Jul 8, 2024 | 1,550.00 | 1,551.00 | 1,528.00 | 1,540.00 | 1,532.66 | 146,100 |
| Jul 5, 2024 | 1,554.00 | 1,569.00 | 1,548.00 | 1,558.00 | 1,550.57 | 135,300 |
| Jul 4, 2024 | 1,575.00 | 1,575.00 | 1,533.00 | 1,548.00 | 1,540.62 | 233,000 |
| Jul 3, 2024 | 1,600.00 | 1,614.00 | 1,557.00 | 1,583.00 | 1,575.45 | 294,400 |
| Jul 2, 2024 | 1,630.00 | 1,652.00 | 1,625.00 | 1,628.00 | 1,620.24 | 109,200 |
| Jul 1, 2024 | 1,678.00 | 1,679.00 | 1,624.00 | 1,634.00 | 1,626.21 | 160,500 |
| Jun 28, 2024 | 1,635.00 | 1,647.00 | 1,622.00 | 1,638.00 | 1,630.19 | 98,500 |
| Jun 27, 2024 | 1,618.00 | 1,655.00 | 1,608.00 | 1,647.00 | 1,639.15 | 205,300 |
| Jun 26, 2024 | 1,594.00 | 1,611.00 | 1,586.00 | 1,591.00 | 1,583.41 | 143,200 |
| Jun 25, 2024 | 1,570.00 | 1,588.00 | 1,563.00 | 1,580.00 | 1,572.47 | 111,900 |
| Jun 24, 2024 | 1,550.00 | 1,583.00 | 1,549.00 | 1,570.00 | 1,562.51 | 120,900 |
| Jun 21, 2024 | 1,578.00 | 1,588.00 | 1,546.00 | 1,551.00 | 1,543.60 | 144,100 |
| Jun 20, 2024 | 1,571.00 | 1,595.00 | 1,554.00 | 1,578.00 | 1,570.48 | 105,000 |
| Jun 19, 2024 | 1,585.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,567.49 | 137,200 |
| Jun 18, 2024 | 1,600.00 | 1,609.00 | 1,563.00 | 1,583.00 | 1,575.45 | 166,600 |
| Jun 17, 2024 | 1,585.00 | 1,598.00 | 1,568.00 | 1,592.00 | 1,584.41 | 174,800 |
| Jun 14, 2024 | 1,605.00 | 1,606.00 | 1,562.00 | 1,590.00 | 1,582.42 | 314,900 |
| Jun 13, 2024 | 1,650.00 | 1,663.00 | 1,592.00 | 1,600.00 | 1,592.37 | 464,800 |
| Jun 12, 2024 | 1,778.00 | 1,778.00 | 1,681.00 | 1,689.00 | 1,680.95 | 616,800 |
| Jun 11, 2024 | 1,850.00 | 1,852.00 | 1,782.00 | 1,782.00 | 1,773.50 | 715,100 |
| Jun 10, 2024 | 2,047.00 | 2,088.00 | 2,039.00 | 2,069.00 | 2,059.13 | 140,300 |
| Jun 7, 2024 | 2,002.00 | 2,062.00 | 1,999.00 | 2,047.00 | 2,037.24 | 39,000 |
| Jun 6, 2024 | 2,056.00 | 2,056.00 | 1,997.00 | 2,019.00 | 2,009.37 | 44,400 |
| Jun 5, 2024 | 2,110.00 | 2,110.00 | 2,055.00 | 2,055.00 | 2,045.20 | 22,400 |
| Jun 4, 2024 | 2,090.00 | 2,113.00 | 2,080.00 | 2,107.00 | 2,096.95 | 25,300 |
| Jun 3, 2024 | 2,092.00 | 2,098.00 | 2,080.00 | 2,089.00 | 2,079.04 | 21,600 |
| May 31, 2024 | 2,074.00 | 2,093.00 | 2,059.00 | 2,093.00 | 2,083.02 | 28,000 |
| May 30, 2024 | 2,009.00 | 2,063.00 | 2,009.00 | 2,063.00 | 2,053.16 | 29,000 |
| May 29, 2024 | 2,057.00 | 2,066.00 | 2,023.00 | 2,025.00 | 2,015.34 | 22,700 |
| May 28, 2024 | 2,062.00 | 2,087.00 | 2,050.00 | 2,053.00 | 2,043.21 | 18,900 |
| May 27, 2024 | 2,019.00 | 2,058.00 | 2,013.00 | 2,051.00 | 2,041.22 | 16,900 |
| May 24, 2024 | 2,015.00 | 2,058.00 | 2,015.00 | 2,019.00 | 2,009.37 | 14,700 |
| May 23, 2024 | 2,047.00 | 2,048.00 | 2,019.00 | 2,037.00 | 2,027.29 | 18,700 |
| May 22, 2024 | 2,067.00 | 2,091.00 | 2,043.00 | 2,043.00 | 2,033.26 | 23,100 |
| May 21, 2024 | 2,098.00 | 2,105.00 | 2,043.00 | 2,067.00 | 2,057.14 | 25,300 |
| May 20, 2024 | 2,075.00 | 2,104.00 | 2,075.00 | 2,089.00 | 2,079.04 | 24,400 |
| May 17, 2024 | 2,031.00 | 2,075.00 | 2,013.00 | 2,070.00 | 2,060.13 | 27,300 |
| May 16, 2024 | 2,063.00 | 2,068.00 | 2,019.00 | 2,031.00 | 2,021.32 | 20,900 |
| May 15, 2024 | 2,054.00 | 2,054.00 | 2,010.00 | 2,047.00 | 2,037.24 | 30,100 |
| May 14, 2024 | 2,017.00 | 2,046.00 | 2,009.00 | 2,044.00 | 2,034.25 | 28,100 |
| May 13, 2024 | 1,966.00 | 2,013.00 | 1,965.00 | 2,002.00 | 1,992.45 | 20,000 |
| May 10, 2024 | 1,994.00 | 1,994.00 | 1,960.00 | 1,966.00 | 1,956.63 | 32,400 |
| May 9, 2024 | 1,968.00 | 1,992.00 | 1,955.00 | 1,980.00 | 1,970.56 | 11,800 |
| May 8, 2024 | 1,980.00 | 1,991.00 | 1,961.00 | 1,974.00 | 1,964.59 | 24,700 |
| May 7, 2024 | 1,965.00 | 1,975.00 | 1,951.00 | 1,975.00 | 1,965.58 | 27,300 |
| May 2, 2024 | 1,956.00 | 1,965.00 | 1,920.00 | 1,927.00 | 1,917.81 | 20,500 |
| May 1, 2024 | 1,926.00 | 1,992.00 | 1,920.00 | 1,946.00 | 1,936.72 | 44,400 |
| Apr 30, 2024 | 1,930.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,938.71 | 33,600 |
| Apr 26, 2024 | 7.00 Dividend | |||||
| Apr 26, 2024 | 1,940.00 | 1,948.00 | 1,870.00 | 1,926.00 | 1,916.82 | 117,600 |
| Apr 25, 2024 | 1,956.00 | 1,986.00 | 1,930.00 | 1,964.00 | 1,947.67 | 128,200 |
| Apr 24, 2024 | 1,958.00 | 1,990.00 | 1,955.00 | 1,972.00 | 1,955.60 | 56,500 |
| Apr 23, 2024 | 1,983.00 | 1,991.00 | 1,954.00 | 1,955.00 | 1,938.74 | 50,600 |
| Apr 22, 2024 | 1,908.00 | 1,951.00 | 1,908.00 | 1,943.00 | 1,926.84 | 66,200 |
| Apr 19, 2024 | 1,891.00 | 1,950.00 | 1,890.00 | 1,934.00 | 1,917.92 | 78,000 |
| Apr 18, 2024 | 1,894.00 | 1,935.00 | 1,886.00 | 1,902.00 | 1,886.18 | 32,200 |
| Apr 17, 2024 | 1,901.00 | 1,910.00 | 1,857.00 | 1,885.00 | 1,869.33 | 56,400 |
| Apr 16, 2024 | 1,952.00 | 1,970.00 | 1,905.00 | 1,918.00 | 1,902.05 | 51,000 |
| Apr 15, 2024 | 1,986.00 | 1,999.00 | 1,958.00 | 1,962.00 | 1,945.68 | 39,000 |
| Apr 12, 2024 | 1,995.00 | 2,033.00 | 1,985.00 | 1,995.00 | 1,978.41 | 61,400 |
| Apr 11, 2024 | 2,042.00 | 2,043.00 | 1,994.00 | 2,003.00 | 1,986.34 | 84,300 |
| Apr 10, 2024 | 2,050.00 | 2,077.00 | 2,035.00 | 2,045.00 | 2,027.99 | 44,100 |
| Apr 9, 2024 | 2,040.00 | 2,049.00 | 2,019.00 | 2,042.00 | 2,025.02 | 48,400 |
| Apr 8, 2024 | 2,062.00 | 2,062.00 | 2,013.00 | 2,039.00 | 2,022.04 | 79,400 |
| Apr 5, 2024 | 2,058.00 | 2,118.00 | 2,053.00 | 2,086.00 | 2,068.65 | 59,600 |
| Apr 4, 2024 | 2,176.00 | 2,200.00 | 2,098.00 | 2,103.00 | 2,085.51 | 98,300 |
| Apr 3, 2024 | 2,287.00 | 2,351.00 | 2,151.00 | 2,152.00 | 2,134.10 | 157,300 |
| Apr 2, 2024 | 2,331.00 | 2,359.00 | 2,301.00 | 2,325.00 | 2,305.67 | 58,900 |
| Apr 1, 2024 | 2,425.00 | 2,430.00 | 2,321.00 | 2,327.00 | 2,307.65 | 79,000 |
| Mar 29, 2024 | 2,285.00 | 2,384.00 | 2,281.00 | 2,379.00 | 2,359.22 | 26,500 |
| Mar 28, 2024 | 2,294.00 | 2,313.00 | 2,280.00 | 2,280.00 | 2,261.04 | 35,500 |
| Mar 27, 2024 | 2,327.00 | 2,341.00 | 2,281.00 | 2,284.00 | 2,265.01 | 32,500 |
| Mar 26, 2024 | 2,258.00 | 2,355.00 | 2,258.00 | 2,327.00 | 2,307.65 | 52,300 |
| Mar 25, 2024 | 2,343.00 | 2,385.00 | 2,308.00 | 2,308.00 | 2,288.81 | 66,700 |
| Mar 22, 2024 | 2,314.00 | 2,330.00 | 2,298.00 | 2,322.00 | 2,302.69 | 29,800 |
| Mar 21, 2024 | 2,273.00 | 2,313.00 | 2,273.00 | 2,285.00 | 2,266.00 | 56,800 |
| Mar 19, 2024 | 2,324.00 | 2,324.00 | 2,234.00 | 2,260.00 | 2,241.21 | 50,700 |
| Mar 18, 2024 | 2,257.00 | 2,344.00 | 2,240.00 | 2,329.00 | 2,309.63 | 119,900 |
| Mar 15, 2024 | 2,216.00 | 2,245.00 | 2,202.00 | 2,237.00 | 2,218.40 | 36,400 |
| Mar 14, 2024 | 2,203.00 | 2,216.00 | 2,159.00 | 2,216.00 | 2,197.57 | 51,300 |