1,413.00
+2.00
+(0.14%)
At close: 3:30:02 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 11, 2025 | 1,400.00 | 1,414.00 | 1,379.00 | 1,413.00 | 1,413.00 | 107,100 |
| Apr 10, 2025 | 1,413.00 | 1,421.00 | 1,395.00 | 1,411.00 | 1,411.00 | 104,400 |
| Apr 9, 2025 | 1,363.00 | 1,373.00 | 1,340.00 | 1,353.00 | 1,353.00 | 133,600 |
| Apr 8, 2025 | 1,362.00 | 1,409.00 | 1,361.00 | 1,405.00 | 1,405.00 | 134,400 |
| Apr 7, 2025 | 1,330.00 | 1,361.00 | 1,297.00 | 1,329.00 | 1,329.00 | 252,200 |
| Apr 4, 2025 | 1,445.00 | 1,445.00 | 1,397.00 | 1,420.00 | 1,420.00 | 146,600 |
| Apr 3, 2025 | 1,479.00 | 1,484.00 | 1,462.00 | 1,475.00 | 1,475.00 | 107,400 |
| Apr 2, 2025 | 1,513.00 | 1,516.00 | 1,496.00 | 1,512.00 | 1,512.00 | 106,600 |
| Apr 1, 2025 | 1,566.00 | 1,566.00 | 1,502.00 | 1,502.00 | 1,502.00 | 115,700 |
| Mar 31, 2025 | 1,560.00 | 1,580.00 | 1,540.00 | 1,553.00 | 1,553.00 | 174,900 |
| Mar 28, 2025 | 1,600.00 | 1,608.00 | 1,579.00 | 1,581.00 | 1,581.00 | 179,100 |
| Mar 27, 2025 | 1,556.00 | 1,586.00 | 1,545.00 | 1,586.00 | 1,586.00 | 157,300 |
| Mar 26, 2025 | 1,594.00 | 1,594.00 | 1,537.00 | 1,552.00 | 1,552.00 | 273,400 |
| Mar 25, 2025 | 1,588.00 | 1,588.00 | 1,554.00 | 1,558.00 | 1,558.00 | 245,900 |
| Mar 24, 2025 | 1,525.00 | 1,591.00 | 1,523.00 | 1,571.00 | 1,571.00 | 212,800 |
| Mar 21, 2025 | 1,500.00 | 1,532.00 | 1,493.00 | 1,499.00 | 1,499.00 | 192,800 |
| Mar 19, 2025 | 1,503.00 | 1,529.00 | 1,490.00 | 1,517.00 | 1,517.00 | 135,400 |
| Mar 18, 2025 | 1,481.00 | 1,515.00 | 1,469.00 | 1,508.00 | 1,508.00 | 152,000 |
| Mar 17, 2025 | 1,485.00 | 1,490.00 | 1,451.00 | 1,462.00 | 1,462.00 | 152,600 |
| Mar 14, 2025 | 1,491.00 | 1,495.00 | 1,476.00 | 1,486.00 | 1,486.00 | 116,500 |
| Mar 13, 2025 | 1,467.00 | 1,485.00 | 1,466.00 | 1,476.00 | 1,476.00 | 137,000 |
| Mar 12, 2025 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 91,900 |
| Mar 11, 2025 | 1,446.00 | 1,446.00 | 1,408.00 | 1,430.00 | 1,430.00 | 73,900 |
| Mar 10, 2025 | 1,445.00 | 1,456.00 | 1,444.00 | 1,449.00 | 1,449.00 | 68,000 |
| Mar 7, 2025 | 1,419.00 | 1,442.00 | 1,405.00 | 1,442.00 | 1,442.00 | 155,400 |
| Mar 6, 2025 | 1,391.00 | 1,445.00 | 1,384.00 | 1,439.00 | 1,439.00 | 170,900 |
| Mar 5, 2025 | 1,397.00 | 1,397.00 | 1,374.00 | 1,377.00 | 1,377.00 | 126,900 |
| Mar 4, 2025 | 1,379.00 | 1,391.00 | 1,372.00 | 1,383.00 | 1,383.00 | 85,900 |
| Mar 3, 2025 | 1,348.00 | 1,370.00 | 1,346.00 | 1,368.00 | 1,368.00 | 76,800 |
| Feb 28, 2025 | 1,318.00 | 1,327.00 | 1,309.00 | 1,327.00 | 1,327.00 | 103,600 |
| Feb 27, 2025 | 1,306.00 | 1,319.00 | 1,304.00 | 1,319.00 | 1,319.00 | 60,800 |
| Feb 26, 2025 | 1,321.00 | 1,321.00 | 1,304.00 | 1,316.00 | 1,316.00 | 73,100 |
| Feb 25, 2025 | 1,311.00 | 1,321.00 | 1,301.00 | 1,321.00 | 1,321.00 | 81,900 |
| Feb 21, 2025 | 1,308.00 | 1,312.00 | 1,301.00 | 1,312.00 | 1,312.00 | 44,800 |
| Feb 20, 2025 | 1,347.00 | 1,349.00 | 1,300.00 | 1,308.00 | 1,308.00 | 79,800 |
| Feb 19, 2025 | 1,347.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,356.00 | 57,100 |
| Feb 18, 2025 | 1,342.00 | 1,351.00 | 1,337.00 | 1,345.00 | 1,345.00 | 39,900 |
| Feb 17, 2025 | 1,350.00 | 1,360.00 | 1,347.00 | 1,347.00 | 1,347.00 | 46,200 |
| Feb 14, 2025 | 1,353.00 | 1,359.00 | 1,340.00 | 1,350.00 | 1,350.00 | 77,900 |
| Feb 13, 2025 | 1,373.00 | 1,373.00 | 1,351.00 | 1,351.00 | 1,351.00 | 45,000 |
| Feb 12, 2025 | 1,357.00 | 1,364.00 | 1,352.00 | 1,364.00 | 1,364.00 | 106,900 |
| Feb 10, 2025 | 1,375.00 | 1,375.00 | 1,349.00 | 1,356.00 | 1,356.00 | 46,700 |
| Feb 7, 2025 | 1,374.00 | 1,385.00 | 1,369.00 | 1,374.00 | 1,374.00 | 66,300 |
| Feb 6, 2025 | 1,363.00 | 1,388.00 | 1,353.00 | 1,378.00 | 1,378.00 | 148,200 |
| Feb 5, 2025 | 1,341.00 | 1,362.00 | 1,334.00 | 1,358.00 | 1,358.00 | 153,000 |
| Feb 4, 2025 | 1,330.00 | 1,339.00 | 1,321.00 | 1,333.00 | 1,333.00 | 60,700 |
| Feb 3, 2025 | 1,329.00 | 1,334.00 | 1,307.00 | 1,320.00 | 1,320.00 | 136,700 |
| Jan 31, 2025 | 1,341.00 | 1,341.00 | 1,326.00 | 1,331.00 | 1,331.00 | 65,100 |
| Jan 30, 2025 | 1,332.00 | 1,341.00 | 1,332.00 | 1,341.00 | 1,341.00 | 38,400 |
| Jan 29, 2025 | 1,332.00 | 1,341.00 | 1,332.00 | 1,337.00 | 1,337.00 | 48,200 |
| Jan 28, 2025 | 1,326.00 | 1,345.00 | 1,326.00 | 1,339.00 | 1,339.00 | 84,700 |
| Jan 27, 2025 | 1,331.00 | 1,335.00 | 1,318.00 | 1,327.00 | 1,327.00 | 74,700 |
| Jan 24, 2025 | 1,341.00 | 1,341.00 | 1,317.00 | 1,317.00 | 1,317.00 | 60,400 |
| Jan 23, 2025 | 1,333.00 | 1,343.00 | 1,330.00 | 1,338.00 | 1,338.00 | 73,700 |
| Jan 22, 2025 | 1,350.00 | 1,356.00 | 1,342.00 | 1,346.00 | 1,346.00 | 100,200 |
| Jan 21, 2025 | 1,339.00 | 1,350.00 | 1,329.00 | 1,345.00 | 1,345.00 | 94,700 |
| Jan 20, 2025 | 1,339.00 | 1,345.00 | 1,332.00 | 1,344.00 | 1,344.00 | 123,800 |
| Jan 17, 2025 | 1,332.00 | 1,344.00 | 1,323.00 | 1,337.00 | 1,337.00 | 114,800 |
| Jan 16, 2025 | 1,335.00 | 1,357.00 | 1,330.00 | 1,342.00 | 1,342.00 | 131,000 |
| Jan 15, 2025 | 1,291.00 | 1,348.00 | 1,290.00 | 1,344.00 | 1,344.00 | 236,600 |
| Jan 14, 2025 | 1,300.00 | 1,300.00 | 1,269.00 | 1,296.00 | 1,296.00 | 223,000 |
| Jan 10, 2025 | 1,250.00 | 1,260.00 | 1,241.00 | 1,244.00 | 1,244.00 | 52,400 |
| Jan 9, 2025 | 1,270.00 | 1,270.00 | 1,254.00 | 1,255.00 | 1,255.00 | 55,200 |
| Jan 8, 2025 | 1,278.00 | 1,280.00 | 1,266.00 | 1,266.00 | 1,266.00 | 47,300 |
| Jan 7, 2025 | 1,286.00 | 1,287.00 | 1,266.00 | 1,280.00 | 1,280.00 | 57,500 |
| Jan 6, 2025 | 1,312.00 | 1,312.00 | 1,274.00 | 1,276.00 | 1,276.00 | 59,100 |
| Dec 30, 2024 | 1,300.00 | 1,311.00 | 1,300.00 | 1,304.00 | 1,304.00 | 54,300 |
| Dec 27, 2024 | 1,299.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | 49,300 |
| Dec 26, 2024 | 1,304.00 | 1,304.00 | 1,281.00 | 1,297.00 | 1,297.00 | 74,100 |
| Dec 25, 2024 | 1,309.00 | 1,309.00 | 1,290.00 | 1,304.00 | 1,304.00 | 35,600 |
| Dec 24, 2024 | 1,310.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,300 |
| Dec 23, 2024 | 1,289.00 | 1,306.00 | 1,282.00 | 1,306.00 | 1,306.00 | 113,000 |
| Dec 20, 2024 | 1,298.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 126,000 |
| Dec 19, 2024 | 1,271.00 | 1,295.00 | 1,271.00 | 1,289.00 | 1,289.00 | 37,600 |
| Dec 18, 2024 | 1,298.00 | 1,298.00 | 1,285.00 | 1,291.00 | 1,291.00 | 39,800 |
| Dec 17, 2024 | 1,297.00 | 1,299.00 | 1,282.00 | 1,287.00 | 1,287.00 | 53,900 |
| Dec 16, 2024 | 1,277.00 | 1,295.00 | 1,277.00 | 1,289.00 | 1,289.00 | 34,200 |
| Dec 13, 2024 | 1,272.00 | 1,284.00 | 1,265.00 | 1,277.00 | 1,277.00 | 78,400 |
| Dec 12, 2024 | 1,285.00 | 1,291.00 | 1,279.00 | 1,282.00 | 1,282.00 | 70,200 |
| Dec 11, 2024 | 1,271.00 | 1,275.00 | 1,267.00 | 1,271.00 | 1,271.00 | 41,300 |
| Dec 10, 2024 | 1,276.00 | 1,281.00 | 1,268.00 | 1,273.00 | 1,273.00 | 55,000 |
| Dec 9, 2024 | 1,285.00 | 1,286.00 | 1,272.00 | 1,276.00 | 1,276.00 | 66,700 |
| Dec 6, 2024 | 1,276.00 | 1,284.00 | 1,271.00 | 1,283.00 | 1,283.00 | 33,200 |
| Dec 5, 2024 | 1,281.00 | 1,286.00 | 1,273.00 | 1,281.00 | 1,281.00 | 46,200 |
| Dec 4, 2024 | 1,286.00 | 1,287.00 | 1,267.00 | 1,271.00 | 1,271.00 | 70,100 |
| Dec 3, 2024 | 1,258.00 | 1,289.00 | 1,258.00 | 1,279.00 | 1,279.00 | 172,200 |
| Dec 2, 2024 | 1,236.00 | 1,265.00 | 1,236.00 | 1,258.00 | 1,258.00 | 74,700 |
| Nov 29, 2024 | 1,256.00 | 1,256.00 | 1,238.00 | 1,245.00 | 1,245.00 | 83,900 |
| Nov 28, 2024 | 1,243.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,263.00 | 301,100 |
| Nov 27, 2024 | 1,283.00 | 1,286.00 | 1,264.00 | 1,273.00 | 1,273.00 | 631,100 |
| Nov 26, 2024 | 1,256.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,279.00 | 249,200 |
| Nov 25, 2024 | 1,287.00 | 1,288.00 | 1,258.00 | 1,258.00 | 1,258.00 | 159,700 |
| Nov 22, 2024 | 1,279.00 | 1,291.00 | 1,279.00 | 1,280.00 | 1,280.00 | 71,500 |
| Nov 21, 2024 | 1,274.00 | 1,284.00 | 1,272.00 | 1,274.00 | 1,274.00 | 63,100 |
| Nov 20, 2024 | 1,275.00 | 1,282.00 | 1,273.00 | 1,276.00 | 1,276.00 | 41,700 |
| Nov 19, 2024 | 1,283.00 | 1,292.00 | 1,279.00 | 1,280.00 | 1,280.00 | 39,800 |
| Nov 18, 2024 | 1,280.00 | 1,287.00 | 1,272.00 | 1,280.00 | 1,280.00 | 52,900 |
| Nov 15, 2024 | 1,297.00 | 1,303.00 | 1,288.00 | 1,290.00 | 1,290.00 | 43,500 |
| Nov 14, 2024 | 1,295.00 | 1,296.00 | 1,283.00 | 1,283.00 | 1,283.00 | 44,100 |
| Nov 13, 2024 | 1,293.00 | 1,300.00 | 1,278.00 | 1,286.00 | 1,286.00 | 45,900 |
| Nov 12, 2024 | 1,285.00 | 1,304.00 | 1,285.00 | 1,285.00 | 1,285.00 | 51,000 |
| Nov 11, 2024 | 1,271.00 | 1,282.00 | 1,269.00 | 1,281.00 | 1,281.00 | 32,800 |
| Nov 8, 2024 | 1,290.00 | 1,305.00 | 1,274.00 | 1,274.00 | 1,274.00 | 57,800 |
| Nov 7, 2024 | 1,274.00 | 1,294.00 | 1,274.00 | 1,283.00 | 1,283.00 | 48,000 |
| Nov 6, 2024 | 1,281.00 | 1,288.00 | 1,272.00 | 1,275.00 | 1,275.00 | 55,700 |
| Nov 5, 2024 | 1,280.00 | 1,297.00 | 1,266.00 | 1,286.00 | 1,286.00 | 74,900 |
| Nov 1, 2024 | 1,256.00 | 1,271.00 | 1,256.00 | 1,262.00 | 1,262.00 | 45,300 |
| Oct 31, 2024 | 1,272.00 | 1,280.00 | 1,264.00 | 1,272.00 | 1,272.00 | 60,900 |
| Oct 30, 2024 | 1,259.00 | 1,267.00 | 1,256.00 | 1,260.00 | 1,260.00 | 105,200 |
| Oct 29, 2024 | 1,261.00 | 1,264.00 | 1,248.00 | 1,255.00 | 1,255.00 | 59,500 |
| Oct 28, 2024 | 1,250.00 | 1,260.00 | 1,242.00 | 1,255.00 | 1,255.00 | 34,700 |
| Oct 25, 2024 | 1,256.00 | 1,256.00 | 1,235.00 | 1,244.00 | 1,244.00 | 35,800 |
| Oct 24, 2024 | 1,235.00 | 1,253.00 | 1,231.00 | 1,247.00 | 1,247.00 | 56,200 |
| Oct 23, 2024 | 1,256.00 | 1,260.00 | 1,248.00 | 1,251.00 | 1,251.00 | 39,900 |
| Oct 22, 2024 | 1,270.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,255.00 | 50,600 |
| Oct 21, 2024 | 1,270.00 | 1,270.00 | 1,257.00 | 1,268.00 | 1,268.00 | 42,500 |
| Oct 18, 2024 | 1,273.00 | 1,279.00 | 1,263.00 | 1,272.00 | 1,272.00 | 34,000 |
| Oct 17, 2024 | 1,276.00 | 1,283.00 | 1,271.00 | 1,273.00 | 1,273.00 | 32,700 |
| Oct 16, 2024 | 1,288.00 | 1,292.00 | 1,276.00 | 1,276.00 | 1,276.00 | 40,900 |
| Oct 15, 2024 | 1,288.00 | 1,294.00 | 1,275.00 | 1,289.00 | 1,289.00 | 70,900 |
| Oct 11, 2024 | 1,282.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | 75,200 |
| Oct 10, 2024 | 1,312.00 | 1,312.00 | 1,282.00 | 1,283.00 | 1,283.00 | 54,500 |
| Oct 9, 2024 | 1,301.00 | 1,314.00 | 1,296.00 | 1,308.00 | 1,308.00 | 54,900 |
| Oct 8, 2024 | 1,304.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,300.00 | 53,800 |
| Oct 7, 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,317.00 | 70,900 |
| Oct 4, 2024 | 1,318.00 | 1,329.00 | 1,309.00 | 1,311.00 | 1,311.00 | 64,900 |
| Oct 3, 2024 | 1,349.00 | 1,349.00 | 1,314.00 | 1,318.00 | 1,318.00 | 46,100 |
| Oct 2, 2024 | 1,317.00 | 1,329.00 | 1,306.00 | 1,313.00 | 1,313.00 | 63,300 |
| Oct 1, 2024 | 1,320.00 | 1,326.00 | 1,307.00 | 1,317.00 | 1,317.00 | 55,800 |
| Sep 30, 2024 | 1,315.00 | 1,328.00 | 1,298.00 | 1,321.00 | 1,321.00 | 67,900 |
| Sep 27, 2024 | 1,345.00 | 1,346.00 | 1,327.00 | 1,336.00 | 1,336.00 | 47,100 |
| Sep 26, 2024 | 1,312.00 | 1,348.00 | 1,303.00 | 1,340.00 | 1,340.00 | 122,200 |
| Sep 25, 2024 | 1,309.00 | 1,316.00 | 1,298.00 | 1,311.00 | 1,311.00 | 81,900 |
| Sep 24, 2024 | 1,309.00 | 1,320.00 | 1,301.00 | 1,309.00 | 1,309.00 | 37,000 |
| Sep 20, 2024 | 1,315.00 | 1,322.00 | 1,254.00 | 1,293.00 | 1,293.00 | 102,000 |
| Sep 19, 2024 | 1,324.00 | 1,325.00 | 1,308.00 | 1,310.00 | 1,310.00 | 40,700 |
| Sep 18, 2024 | 1,305.00 | 1,310.00 | 1,288.00 | 1,302.00 | 1,302.00 | 50,300 |
| Sep 17, 2024 | 1,300.00 | 1,309.00 | 1,284.00 | 1,303.00 | 1,303.00 | 37,200 |
| Sep 13, 2024 | 1,290.00 | 1,300.00 | 1,283.00 | 1,287.00 | 1,287.00 | 60,100 |
| Sep 12, 2024 | 1,284.00 | 1,304.00 | 1,284.00 | 1,291.00 | 1,291.00 | 39,300 |
| Sep 11, 2024 | 1,282.00 | 1,282.00 | 1,249.00 | 1,259.00 | 1,259.00 | 49,000 |
| Sep 10, 2024 | 1,300.00 | 1,304.00 | 1,291.00 | 1,292.00 | 1,292.00 | 27,500 |
| Sep 9, 2024 | 1,283.00 | 1,313.00 | 1,275.00 | 1,307.00 | 1,307.00 | 33,100 |
| Sep 6, 2024 | 1,340.00 | 1,345.00 | 1,306.00 | 1,311.00 | 1,311.00 | 40,300 |
| Sep 5, 2024 | 1,329.00 | 1,345.00 | 1,319.00 | 1,335.00 | 1,335.00 | 64,500 |
| Sep 4, 2024 | 1,330.00 | 1,332.00 | 1,311.00 | 1,320.00 | 1,320.00 | 46,000 |
| Sep 3, 2024 | 1,328.00 | 1,350.00 | 1,328.00 | 1,350.00 | 1,350.00 | 31,100 |
| Sep 2, 2024 | 1,345.00 | 1,345.00 | 1,316.00 | 1,327.00 | 1,327.00 | 26,600 |
| Aug 30, 2024 | 1,345.00 | 1,353.00 | 1,335.00 | 1,347.00 | 1,347.00 | 28,600 |
| Aug 29, 2024 | 1,348.00 | 1,348.00 | 1,336.00 | 1,345.00 | 1,345.00 | 27,200 |
| Aug 28, 2024 | 1,350.00 | 1,351.00 | 1,331.00 | 1,348.00 | 1,348.00 | 19,500 |
| Aug 27, 2024 | 1,335.00 | 1,353.00 | 1,335.00 | 1,346.00 | 1,346.00 | 21,200 |
| Aug 26, 2024 | 1,337.00 | 1,341.00 | 1,328.00 | 1,335.00 | 1,335.00 | 37,700 |
| Aug 23, 2024 | 1,326.00 | 1,328.00 | 1,315.00 | 1,315.00 | 1,315.00 | 45,900 |
| Aug 22, 2024 | 1,312.00 | 1,323.00 | 1,306.00 | 1,323.00 | 1,323.00 | 23,300 |
| Aug 21, 2024 | 1,277.00 | 1,313.00 | 1,277.00 | 1,311.00 | 1,311.00 | 35,800 |
| Aug 20, 2024 | 1,275.00 | 1,295.00 | 1,273.00 | 1,290.00 | 1,290.00 | 36,300 |
| Aug 19, 2024 | 1,283.00 | 1,292.00 | 1,259.00 | 1,267.00 | 1,267.00 | 45,800 |
| Aug 16, 2024 | 1,280.00 | 1,292.00 | 1,271.00 | 1,290.00 | 1,290.00 | 45,600 |
| Aug 15, 2024 | 1,278.00 | 1,278.00 | 1,261.00 | 1,278.00 | 1,278.00 | 34,500 |
| Aug 14, 2024 | 1,257.00 | 1,280.00 | 1,252.00 | 1,278.00 | 1,278.00 | 35,700 |
| Aug 13, 2024 | 1,250.00 | 1,258.00 | 1,238.00 | 1,254.00 | 1,254.00 | 32,200 |
| Aug 9, 2024 | 1,250.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,240.00 | 90,800 |
| Aug 8, 2024 | 1,204.00 | 1,239.00 | 1,199.00 | 1,220.00 | 1,220.00 | 68,000 |
| Aug 7, 2024 | 1,211.00 | 1,248.00 | 1,192.00 | 1,220.00 | 1,220.00 | 91,500 |
| Aug 6, 2024 | 1,220.00 | 1,237.00 | 1,193.00 | 1,216.00 | 1,216.00 | 134,200 |
| Aug 5, 2024 | 1,168.00 | 1,197.00 | 1,119.00 | 1,169.00 | 1,169.00 | 159,300 |
| Aug 2, 2024 | 1,259.00 | 1,263.00 | 1,215.00 | 1,215.00 | 1,215.00 | 85,800 |
| Aug 1, 2024 | 1,324.00 | 1,324.00 | 1,280.00 | 1,281.00 | 1,281.00 | 64,000 |
| Jul 31, 2024 | 1,302.00 | 1,338.00 | 1,301.00 | 1,335.00 | 1,335.00 | 46,000 |
| Jul 30, 2024 | 1,311.00 | 1,318.00 | 1,303.00 | 1,305.00 | 1,305.00 | 55,200 |
| Jul 29, 2024 | 1,313.00 | 1,338.00 | 1,313.00 | 1,326.00 | 1,326.00 | 38,000 |
| Jul 26, 2024 | 1,319.00 | 1,319.00 | 1,299.00 | 1,301.00 | 1,301.00 | 37,600 |
| Jul 25, 2024 | 1,307.00 | 1,314.00 | 1,301.00 | 1,305.00 | 1,305.00 | 60,500 |
| Jul 24, 2024 | 1,319.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,308.00 | 40,800 |
| Jul 23, 2024 | 1,322.00 | 1,331.00 | 1,320.00 | 1,329.00 | 1,329.00 | 22,900 |
| Jul 22, 2024 | 1,333.00 | 1,336.00 | 1,313.00 | 1,317.00 | 1,317.00 | 39,900 |
| Jul 19, 2024 | 1,352.00 | 1,360.00 | 1,330.00 | 1,333.00 | 1,333.00 | 39,400 |
| Jul 18, 2024 | 1,358.00 | 1,374.00 | 1,352.00 | 1,352.00 | 1,352.00 | 51,700 |
| Jul 17, 2024 | 1,370.00 | 1,375.00 | 1,351.00 | 1,361.00 | 1,361.00 | 69,900 |
| Jul 16, 2024 | 1,374.00 | 1,385.00 | 1,352.00 | 1,363.00 | 1,363.00 | 98,300 |
| Jul 12, 2024 | 1,329.00 | 1,358.00 | 1,326.00 | 1,357.00 | 1,357.00 | 84,400 |
| Jul 11, 2024 | 1,343.00 | 1,343.00 | 1,316.00 | 1,320.00 | 1,320.00 | 76,800 |
| Jul 10, 2024 | 1,317.00 | 1,325.00 | 1,308.00 | 1,321.00 | 1,321.00 | 66,000 |
| Jul 9, 2024 | 1,313.00 | 1,332.00 | 1,310.00 | 1,325.00 | 1,325.00 | 63,500 |
| Jul 8, 2024 | 1,326.00 | 1,335.00 | 1,307.00 | 1,309.00 | 1,309.00 | 48,600 |
| Jul 5, 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,329.00 | 1,329.00 | 35,600 |
| Jul 4, 2024 | 1,343.00 | 1,349.00 | 1,337.00 | 1,349.00 | 1,349.00 | 30,400 |
| Jul 3, 2024 | 1,339.00 | 1,353.00 | 1,339.00 | 1,343.00 | 1,343.00 | 39,000 |
| Jul 2, 2024 | 1,352.00 | 1,359.00 | 1,344.00 | 1,354.00 | 1,354.00 | 58,100 |
| Jul 1, 2024 | 1,364.00 | 1,364.00 | 1,341.00 | 1,348.00 | 1,348.00 | 47,100 |
| Jun 28, 2024 | 1,368.00 | 1,372.00 | 1,352.00 | 1,361.00 | 1,361.00 | 44,600 |
| Jun 27, 2024 | 1,364.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,368.00 | 64,500 |
| Jun 26, 2024 | 1,366.00 | 1,366.00 | 1,350.00 | 1,360.00 | 1,360.00 | 82,000 |
| Jun 25, 2024 | 1,344.00 | 1,354.00 | 1,334.00 | 1,348.00 | 1,348.00 | 65,700 |
| Jun 24, 2024 | 1,335.00 | 1,346.00 | 1,330.00 | 1,334.00 | 1,334.00 | 63,900 |
| Jun 21, 2024 | 1,337.00 | 1,346.00 | 1,316.00 | 1,320.00 | 1,320.00 | 96,900 |
| Jun 20, 2024 | 1,334.00 | 1,342.00 | 1,322.00 | 1,337.00 | 1,337.00 | 70,100 |
| Jun 19, 2024 | 1,338.00 | 1,341.00 | 1,330.00 | 1,341.00 | 1,341.00 | 39,000 |
| Jun 18, 2024 | 1,332.00 | 1,339.00 | 1,311.00 | 1,328.00 | 1,328.00 | 45,100 |
| Jun 17, 2024 | 1,304.00 | 1,317.00 | 1,290.00 | 1,314.00 | 1,314.00 | 68,600 |
| Jun 14, 2024 | 1,295.00 | 1,343.00 | 1,295.00 | 1,333.00 | 1,333.00 | 129,600 |
| Jun 13, 2024 | 1,324.00 | 1,326.00 | 1,296.00 | 1,299.00 | 1,299.00 | 43,600 |
| Jun 12, 2024 | 1,329.00 | 1,338.00 | 1,327.00 | 1,331.00 | 1,331.00 | 40,300 |
| Jun 11, 2024 | 1,328.00 | 1,338.00 | 1,326.00 | 1,326.00 | 1,326.00 | 39,200 |
| Jun 10, 2024 | 1,315.00 | 1,342.00 | 1,315.00 | 1,337.00 | 1,337.00 | 99,900 |
| Jun 7, 2024 | 1,317.00 | 1,317.00 | 1,302.00 | 1,311.00 | 1,311.00 | 43,100 |
| Jun 6, 2024 | 1,332.00 | 1,335.00 | 1,311.00 | 1,317.00 | 1,317.00 | 63,200 |
| Jun 5, 2024 | 1,341.00 | 1,341.00 | 1,329.00 | 1,340.00 | 1,340.00 | 57,700 |
| Jun 4, 2024 | 1,345.00 | 1,353.00 | 1,333.00 | 1,346.00 | 1,346.00 | 75,400 |
| Jun 3, 2024 | 1,354.00 | 1,366.00 | 1,346.00 | 1,360.00 | 1,360.00 | 104,000 |
| May 31, 2024 | 1,330.00 | 1,353.00 | 1,321.00 | 1,353.00 | 1,353.00 | 303,000 |
| May 30, 2024 | 16.00 Dividend | |||||
| May 30, 2024 | 1,313.00 | 1,322.00 | 1,283.00 | 1,321.00 | 1,321.00 | 583,400 |
| May 29, 2024 | 1,307.00 | 1,321.00 | 1,298.00 | 1,303.00 | 1,287.00 | 913,700 |
| May 28, 2024 | 1,315.00 | 1,323.00 | 1,299.00 | 1,305.00 | 1,288.98 | 372,700 |
| May 27, 2024 | 1,318.00 | 1,320.00 | 1,305.00 | 1,313.00 | 1,296.88 | 235,300 |
| May 24, 2024 | 1,308.00 | 1,321.00 | 1,305.00 | 1,314.00 | 1,297.86 | 126,100 |
| May 23, 2024 | 1,316.00 | 1,329.00 | 1,304.00 | 1,322.00 | 1,305.77 | 127,500 |
| May 22, 2024 | 1,333.00 | 1,339.00 | 1,319.00 | 1,324.00 | 1,307.74 | 144,900 |
| May 21, 2024 | 1,342.00 | 1,349.00 | 1,331.00 | 1,331.00 | 1,314.66 | 83,900 |
| May 20, 2024 | 1,342.00 | 1,357.00 | 1,341.00 | 1,341.00 | 1,324.53 | 85,000 |
| May 17, 2024 | 1,336.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,324.53 | 115,000 |
| May 16, 2024 | 1,357.00 | 1,357.00 | 1,337.00 | 1,343.00 | 1,326.51 | 82,000 |
| May 15, 2024 | 1,367.00 | 1,373.00 | 1,355.00 | 1,357.00 | 1,340.34 | 65,600 |
| May 14, 2024 | 1,350.00 | 1,365.00 | 1,346.00 | 1,365.00 | 1,348.24 | 73,900 |
| May 13, 2024 | 1,352.00 | 1,360.00 | 1,347.00 | 1,359.00 | 1,342.31 | 52,000 |
| May 10, 2024 | 1,363.00 | 1,370.00 | 1,352.00 | 1,352.00 | 1,335.40 | 77,500 |
| May 9, 2024 | 1,352.00 | 1,375.00 | 1,348.00 | 1,363.00 | 1,346.26 | 60,600 |
| May 8, 2024 | 1,356.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,333.42 | 58,100 |
| May 7, 2024 | 1,364.00 | 1,365.00 | 1,349.00 | 1,359.00 | 1,342.31 | 53,600 |
| May 2, 2024 | 1,357.00 | 1,364.00 | 1,354.00 | 1,355.00 | 1,338.36 | 38,500 |
| May 1, 2024 | 1,355.00 | 1,357.00 | 1,347.00 | 1,357.00 | 1,340.34 | 38,900 |
| Apr 30, 2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,348.24 | 93,000 |
| Apr 26, 2024 | 1,340.00 | 1,342.00 | 1,318.00 | 1,342.00 | 1,325.52 | 122,900 |
| Apr 25, 2024 | 1,335.00 | 1,348.00 | 1,333.00 | 1,342.00 | 1,325.52 | 88,400 |
| Apr 24, 2024 | 1,330.00 | 1,340.00 | 1,327.00 | 1,338.00 | 1,321.57 | 62,200 |
| Apr 23, 2024 | 1,320.00 | 1,336.00 | 1,315.00 | 1,334.00 | 1,317.62 | 54,000 |
| Apr 22, 2024 | 1,313.00 | 1,317.00 | 1,303.00 | 1,311.00 | 1,294.90 | 59,900 |
| Apr 19, 2024 | 1,304.00 | 1,328.00 | 1,284.00 | 1,293.00 | 1,277.12 | 120,700 |
| Apr 18, 2024 | 1,297.00 | 1,324.00 | 1,297.00 | 1,310.00 | 1,293.91 | 92,500 |
| Apr 17, 2024 | 1,310.00 | 1,316.00 | 1,275.00 | 1,275.00 | 1,259.34 | 112,200 |
| Apr 16, 2024 | 1,357.00 | 1,357.00 | 1,311.00 | 1,311.00 | 1,294.90 | 167,900 |
| Apr 15, 2024 | 1,428.00 | 1,428.00 | 1,367.00 | 1,373.00 | 1,356.14 | 201,900 |
| Apr 12, 2024 | 1,471.00 | 1,471.00 | 1,439.00 | 1,458.00 | 1,440.10 | 127,400 |
| Apr 11, 2024 | 1,413.00 | 1,445.00 | 1,412.00 | 1,445.00 | 1,427.26 | 76,200 |