1,086.00
+12.00
+(1.12%)
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1,079.00 | 1,093.00 | 1,072.00 | 1,086.00 | 1,086.00 | 26,200 |
| Apr 14, 2025 | 1,073.00 | 1,078.00 | 1,066.00 | 1,074.00 | 1,074.00 | 31,400 |
| Apr 11, 2025 | 1,040.00 | 1,056.00 | 1,008.00 | 1,056.00 | 1,056.00 | 47,100 |
| Apr 10, 2025 | 1,109.00 | 1,109.00 | 1,055.00 | 1,055.00 | 1,055.00 | 70,400 |
| Apr 9, 2025 | 1,032.00 | 1,032.00 | 980.00 | 1,005.00 | 1,005.00 | 106,400 |
| Apr 8, 2025 | 1,018.00 | 1,071.00 | 1,010.00 | 1,044.00 | 1,044.00 | 89,900 |
| Apr 7, 2025 | 947.00 | 969.00 | 938.00 | 941.00 | 941.00 | 195,700 |
| Apr 4, 2025 | 1,101.00 | 1,111.00 | 1,053.00 | 1,067.00 | 1,067.00 | 131,600 |
| Apr 3, 2025 | 1,135.00 | 1,141.00 | 1,122.00 | 1,139.00 | 1,139.00 | 80,900 |
| Apr 2, 2025 | 1,180.00 | 1,180.00 | 1,151.00 | 1,165.00 | 1,165.00 | 41,800 |
| Apr 1, 2025 | 1,197.00 | 1,198.00 | 1,165.00 | 1,170.00 | 1,170.00 | 56,000 |
| Mar 31, 2025 | 1,196.00 | 1,203.00 | 1,135.00 | 1,194.00 | 1,194.00 | 214,500 |
| Mar 28, 2025 | 1,195.00 | 1,207.00 | 1,187.00 | 1,198.00 | 1,198.00 | 182,900 |
| Mar 27, 2025 | 1,200.00 | 1,209.00 | 1,197.00 | 1,207.00 | 1,207.00 | 36,700 |
| Mar 26, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,205.00 | 28,200 |
| Mar 25, 2025 | 1,203.00 | 1,203.00 | 1,185.00 | 1,196.00 | 1,196.00 | 55,600 |
| Mar 24, 2025 | 1,202.00 | 1,226.00 | 1,193.00 | 1,202.00 | 1,202.00 | 163,900 |
| Mar 21, 2025 | 1,168.00 | 1,178.00 | 1,168.00 | 1,178.00 | 1,178.00 | 34,700 |
| Mar 19, 2025 | 1,152.00 | 1,163.00 | 1,150.00 | 1,163.00 | 1,163.00 | 36,200 |
| Mar 18, 2025 | 1,137.00 | 1,150.00 | 1,137.00 | 1,145.00 | 1,145.00 | 37,300 |
| Mar 17, 2025 | 1,136.00 | 1,136.00 | 1,126.00 | 1,130.00 | 1,130.00 | 23,300 |
| Mar 14, 2025 | 1,116.00 | 1,132.00 | 1,111.00 | 1,132.00 | 1,132.00 | 23,700 |
| Mar 13, 2025 | 1,119.00 | 1,122.00 | 1,112.00 | 1,113.00 | 1,113.00 | 21,700 |
| Mar 12, 2025 | 1,109.00 | 1,119.00 | 1,108.00 | 1,119.00 | 1,119.00 | 15,200 |
| Mar 11, 2025 | 1,110.00 | 1,111.00 | 1,095.00 | 1,109.00 | 1,109.00 | 35,800 |
| Mar 10, 2025 | 1,120.00 | 1,120.00 | 1,109.00 | 1,120.00 | 1,120.00 | 30,400 |
| Mar 7, 2025 | 1,117.00 | 1,126.00 | 1,106.00 | 1,114.00 | 1,114.00 | 29,800 |
| Mar 6, 2025 | 1,107.00 | 1,121.00 | 1,107.00 | 1,121.00 | 1,121.00 | 14,600 |
| Mar 5, 2025 | 1,100.00 | 1,108.00 | 1,094.00 | 1,103.00 | 1,103.00 | 24,900 |
| Mar 4, 2025 | 1,103.00 | 1,105.00 | 1,091.00 | 1,100.00 | 1,100.00 | 37,400 |
| Mar 3, 2025 | 1,112.00 | 1,115.00 | 1,104.00 | 1,106.00 | 1,106.00 | 15,300 |
| Feb 28, 2025 | 1,112.00 | 1,117.00 | 1,098.00 | 1,099.00 | 1,099.00 | 54,100 |
| Feb 27, 2025 | 1,121.00 | 1,126.00 | 1,119.00 | 1,120.00 | 1,120.00 | 19,200 |
| Feb 26, 2025 | 1,125.00 | 1,125.00 | 1,112.00 | 1,119.00 | 1,119.00 | 27,600 |
| Feb 25, 2025 | 1,122.00 | 1,130.00 | 1,119.00 | 1,121.00 | 1,121.00 | 29,000 |
| Feb 21, 2025 | 1,128.00 | 1,135.00 | 1,122.00 | 1,130.00 | 1,130.00 | 37,500 |
| Feb 20, 2025 | 1,145.00 | 1,145.00 | 1,131.00 | 1,133.00 | 1,133.00 | 20,800 |
| Feb 19, 2025 | 1,142.00 | 1,150.00 | 1,137.00 | 1,146.00 | 1,146.00 | 43,500 |
| Feb 18, 2025 | 1,138.00 | 1,142.00 | 1,134.00 | 1,142.00 | 1,142.00 | 19,200 |
| Feb 17, 2025 | 1,131.00 | 1,144.00 | 1,127.00 | 1,131.00 | 1,131.00 | 20,400 |
| Feb 14, 2025 | 1,142.00 | 1,142.00 | 1,126.00 | 1,126.00 | 1,126.00 | 18,500 |
| Feb 13, 2025 | 1,138.00 | 1,143.00 | 1,134.00 | 1,139.00 | 1,139.00 | 24,900 |
| Feb 12, 2025 | 1,124.00 | 1,138.00 | 1,118.00 | 1,136.00 | 1,136.00 | 37,200 |
| Feb 10, 2025 | 1,125.00 | 1,126.00 | 1,116.00 | 1,119.00 | 1,119.00 | 26,200 |
| Feb 7, 2025 | 1,124.00 | 1,128.00 | 1,121.00 | 1,125.00 | 1,125.00 | 14,100 |
| Feb 6, 2025 | 1,116.00 | 1,131.00 | 1,116.00 | 1,118.00 | 1,118.00 | 8,400 |
| Feb 5, 2025 | 1,120.00 | 1,130.00 | 1,117.00 | 1,117.00 | 1,117.00 | 17,300 |
| Feb 4, 2025 | 1,122.00 | 1,127.00 | 1,119.00 | 1,119.00 | 1,119.00 | 17,500 |
| Feb 3, 2025 | 1,120.00 | 1,134.00 | 1,115.00 | 1,115.00 | 1,115.00 | 57,500 |
| Jan 31, 2025 | 1,136.00 | 1,136.00 | 1,118.00 | 1,120.00 | 1,120.00 | 68,000 |
| Jan 30, 2025 | 1,160.00 | 1,163.00 | 1,133.00 | 1,133.00 | 1,133.00 | 167,000 |
| Jan 29, 2025 | 1,164.00 | 1,173.00 | 1,157.00 | 1,168.00 | 1,168.00 | 33,000 |
| Jan 28, 2025 | 1,153.00 | 1,165.00 | 1,153.00 | 1,164.00 | 1,164.00 | 51,300 |
| Jan 27, 2025 | 1,161.00 | 1,167.00 | 1,150.00 | 1,153.00 | 1,153.00 | 27,700 |
| Jan 24, 2025 | 1,157.00 | 1,165.00 | 1,151.00 | 1,161.00 | 1,161.00 | 29,900 |
| Jan 23, 2025 | 1,151.00 | 1,166.00 | 1,143.00 | 1,156.00 | 1,156.00 | 55,100 |
| Jan 22, 2025 | 1,167.00 | 1,167.00 | 1,148.00 | 1,151.00 | 1,151.00 | 37,200 |
| Jan 21, 2025 | 1,165.00 | 1,165.00 | 1,148.00 | 1,160.00 | 1,160.00 | 24,800 |
| Jan 20, 2025 | 1,134.00 | 1,168.00 | 1,134.00 | 1,165.00 | 1,165.00 | 55,600 |
| Jan 17, 2025 | 1,116.00 | 1,136.00 | 1,113.00 | 1,136.00 | 1,136.00 | 49,400 |
| Jan 16, 2025 | 1,130.00 | 1,131.00 | 1,112.00 | 1,116.00 | 1,116.00 | 56,600 |
| Jan 15, 2025 | 1,138.00 | 1,148.00 | 1,121.00 | 1,132.00 | 1,132.00 | 23,600 |
| Jan 14, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,124.00 | 1,124.00 | 48,600 |
| Jan 10, 2025 | 1,145.00 | 1,149.00 | 1,139.00 | 1,146.00 | 1,146.00 | 53,800 |
| Jan 9, 2025 | 1,152.00 | 1,158.00 | 1,146.00 | 1,150.00 | 1,150.00 | 46,800 |
| Jan 8, 2025 | 1,167.00 | 1,168.00 | 1,153.00 | 1,157.00 | 1,157.00 | 61,400 |
| Jan 7, 2025 | 1,177.00 | 1,177.00 | 1,165.00 | 1,170.00 | 1,170.00 | 44,600 |
| Jan 6, 2025 | 1,173.00 | 1,174.00 | 1,162.00 | 1,171.00 | 1,171.00 | 40,800 |
| Dec 30, 2024 | 1,167.00 | 1,177.00 | 1,163.00 | 1,173.00 | 1,173.00 | 40,600 |
| Dec 27, 2024 | 1,191.00 | 1,205.00 | 1,167.00 | 1,178.00 | 1,178.00 | 156,800 |
| Dec 26, 2024 | 1,249.00 | 1,257.00 | 1,226.00 | 1,230.00 | 1,230.00 | 107,800 |
| Dec 25, 2024 | 1,229.00 | 1,239.00 | 1,221.00 | 1,239.00 | 1,239.00 | 36,100 |
| Dec 24, 2024 | 1,206.00 | 1,224.00 | 1,206.00 | 1,217.00 | 1,217.00 | 17,200 |
| Dec 23, 2024 | 1,199.00 | 1,216.00 | 1,198.00 | 1,216.00 | 1,216.00 | 26,500 |
| Dec 20, 2024 | 1,199.00 | 1,201.00 | 1,188.00 | 1,194.00 | 1,194.00 | 22,800 |
| Dec 19, 2024 | 1,191.00 | 1,203.00 | 1,190.00 | 1,192.00 | 1,192.00 | 30,700 |
| Dec 18, 2024 | 1,208.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | 21,500 |
| Dec 17, 2024 | 1,217.00 | 1,221.00 | 1,207.00 | 1,207.00 | 1,207.00 | 20,800 |
| Dec 16, 2024 | 1,200.00 | 1,216.00 | 1,200.00 | 1,209.00 | 1,209.00 | 34,600 |
| Dec 13, 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,200.00 | 15,900 |
| Dec 12, 2024 | 1,203.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,195.00 | 9,900 |
| Dec 11, 2024 | 1,200.00 | 1,202.00 | 1,192.00 | 1,200.00 | 1,200.00 | 15,700 |
| Dec 10, 2024 | 1,203.00 | 1,204.00 | 1,189.00 | 1,201.00 | 1,201.00 | 15,700 |
| Dec 9, 2024 | 1,197.00 | 1,204.00 | 1,196.00 | 1,197.00 | 1,197.00 | 38,000 |
| Dec 6, 2024 | 1,208.00 | 1,208.00 | 1,187.00 | 1,195.00 | 1,195.00 | 21,000 |
| Dec 5, 2024 | 1,209.00 | 1,210.00 | 1,195.00 | 1,199.00 | 1,199.00 | 16,000 |
| Dec 4, 2024 | 1,211.00 | 1,211.00 | 1,195.00 | 1,196.00 | 1,196.00 | 29,400 |
| Dec 3, 2024 | 1,197.00 | 1,212.00 | 1,190.00 | 1,205.00 | 1,205.00 | 49,600 |
| Dec 2, 2024 | 1,201.00 | 1,201.00 | 1,184.00 | 1,189.00 | 1,189.00 | 85,100 |
| Nov 29, 2024 | 1,178.00 | 1,202.00 | 1,178.00 | 1,201.00 | 1,201.00 | 63,900 |
| Nov 28, 2024 | 25.00 Dividend | |||||
| Nov 28, 2024 | 1,172.00 | 1,199.00 | 1,169.00 | 1,188.00 | 1,188.00 | 96,900 |
| Nov 27, 2024 | 1,216.00 | 1,226.00 | 1,192.00 | 1,212.00 | 1,187.00 | 207,600 |
| Nov 26, 2024 | 1,269.00 | 1,277.00 | 1,213.00 | 1,216.00 | 1,190.92 | 238,200 |
| Nov 25, 2024 | 1,250.00 | 1,292.00 | 1,245.00 | 1,270.00 | 1,243.80 | 751,600 |
| Nov 22, 2024 | 1,135.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,106.69 | 25,800 |
| Nov 21, 2024 | 1,129.00 | 1,137.00 | 1,128.00 | 1,131.00 | 1,107.67 | 18,600 |
| Nov 20, 2024 | 1,124.00 | 1,131.00 | 1,118.00 | 1,128.00 | 1,104.73 | 25,100 |
| Nov 19, 2024 | 1,123.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,098.86 | 22,400 |
| Nov 18, 2024 | 1,112.00 | 1,125.00 | 1,102.00 | 1,123.00 | 1,099.84 | 23,200 |
| Nov 15, 2024 | 1,118.00 | 1,122.00 | 1,112.00 | 1,112.00 | 1,089.06 | 28,800 |
| Nov 14, 2024 | 1,131.00 | 1,132.00 | 1,112.00 | 1,113.00 | 1,090.04 | 62,500 |
| Nov 13, 2024 | 1,129.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,102.77 | 27,400 |
| Nov 12, 2024 | 1,141.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,106.69 | 26,900 |
| Nov 11, 2024 | 1,146.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,116.49 | 26,600 |
| Nov 8, 2024 | 1,144.00 | 1,155.00 | 1,141.00 | 1,150.00 | 1,126.28 | 24,700 |
| Nov 7, 2024 | 1,138.00 | 1,152.00 | 1,133.00 | 1,143.00 | 1,119.42 | 25,900 |
| Nov 6, 2024 | 1,133.00 | 1,136.00 | 1,126.00 | 1,136.00 | 1,112.57 | 37,500 |
| Nov 5, 2024 | 1,144.00 | 1,144.00 | 1,120.00 | 1,132.00 | 1,108.65 | 30,100 |
| Nov 1, 2024 | 1,130.00 | 1,142.00 | 1,127.00 | 1,133.00 | 1,109.63 | 29,200 |
| Oct 31, 2024 | 1,127.00 | 1,155.00 | 1,126.00 | 1,149.00 | 1,125.30 | 21,300 |
| Oct 30, 2024 | 1,142.00 | 1,145.00 | 1,126.00 | 1,130.00 | 1,106.69 | 73,100 |
| Oct 29, 2024 | 1,140.00 | 1,146.00 | 1,132.00 | 1,144.00 | 1,120.40 | 35,500 |
| Oct 28, 2024 | 1,122.00 | 1,137.00 | 1,113.00 | 1,137.00 | 1,113.55 | 40,900 |
| Oct 25, 2024 | 1,129.00 | 1,134.00 | 1,110.00 | 1,122.00 | 1,098.86 | 48,500 |
| Oct 24, 2024 | 1,137.00 | 1,145.00 | 1,127.00 | 1,142.00 | 1,118.44 | 18,200 |
| Oct 23, 2024 | 1,154.00 | 1,166.00 | 1,143.00 | 1,146.00 | 1,122.36 | 38,000 |
| Oct 22, 2024 | 1,170.00 | 1,170.00 | 1,134.00 | 1,148.00 | 1,124.32 | 45,600 |
| Oct 21, 2024 | 1,180.00 | 1,180.00 | 1,164.00 | 1,170.00 | 1,145.87 | 14,900 |
| Oct 18, 2024 | 1,175.00 | 1,177.00 | 1,166.00 | 1,175.00 | 1,150.76 | 22,000 |
| Oct 17, 2024 | 1,168.00 | 1,173.00 | 1,157.00 | 1,173.00 | 1,148.80 | 28,800 |
| Oct 16, 2024 | 1,150.00 | 1,165.00 | 1,143.00 | 1,157.00 | 1,133.13 | 29,300 |
| Oct 15, 2024 | 1,161.00 | 1,165.00 | 1,153.00 | 1,157.00 | 1,133.13 | 29,600 |
| Oct 11, 2024 | 1,165.00 | 1,169.00 | 1,153.00 | 1,158.00 | 1,134.11 | 25,600 |
| Oct 10, 2024 | 1,171.00 | 1,175.00 | 1,164.00 | 1,168.00 | 1,143.91 | 22,000 |
| Oct 9, 2024 | 1,211.00 | 1,212.00 | 1,162.00 | 1,167.00 | 1,142.93 | 50,300 |
| Oct 8, 2024 | 1,204.00 | 1,213.00 | 1,194.00 | 1,196.00 | 1,171.33 | 38,300 |
| Oct 7, 2024 | 1,208.00 | 1,239.00 | 1,208.00 | 1,210.00 | 1,185.04 | 126,500 |
| Oct 4, 2024 | 1,196.00 | 1,204.00 | 1,178.00 | 1,178.00 | 1,153.70 | 70,900 |
| Oct 3, 2024 | 1,198.00 | 1,206.00 | 1,183.00 | 1,194.00 | 1,169.37 | 34,600 |
| Oct 2, 2024 | 1,192.00 | 1,211.00 | 1,182.00 | 1,189.00 | 1,164.47 | 34,900 |
| Oct 1, 2024 | 1,190.00 | 1,218.00 | 1,186.00 | 1,211.00 | 1,186.02 | 47,900 |
| Sep 30, 2024 | 1,183.00 | 1,204.00 | 1,168.00 | 1,175.00 | 1,150.76 | 56,800 |
| Sep 27, 2024 | 1,220.00 | 1,222.00 | 1,205.00 | 1,213.00 | 1,187.98 | 50,400 |
| Sep 26, 2024 | 1,185.00 | 1,208.00 | 1,179.00 | 1,208.00 | 1,183.08 | 64,700 |
| Sep 25, 2024 | 1,185.00 | 1,195.00 | 1,160.00 | 1,182.00 | 1,157.62 | 148,500 |
| Sep 24, 2024 | 1,163.00 | 1,174.00 | 1,151.00 | 1,165.00 | 1,140.97 | 81,800 |
| Sep 20, 2024 | 1,163.00 | 1,163.00 | 1,134.00 | 1,148.00 | 1,124.32 | 100,200 |
| Sep 19, 2024 | 1,132.00 | 1,152.00 | 1,124.00 | 1,144.00 | 1,120.40 | 59,200 |
| Sep 18, 2024 | 1,138.00 | 1,139.00 | 1,109.00 | 1,122.00 | 1,098.86 | 27,400 |
| Sep 17, 2024 | 1,124.00 | 1,139.00 | 1,112.00 | 1,122.00 | 1,098.86 | 40,200 |
| Sep 13, 2024 | 1,099.00 | 1,124.00 | 1,099.00 | 1,124.00 | 1,100.82 | 35,300 |
| Sep 12, 2024 | 1,103.00 | 1,118.00 | 1,089.00 | 1,105.00 | 1,082.21 | 21,300 |
| Sep 11, 2024 | 1,097.00 | 1,098.00 | 1,070.00 | 1,085.00 | 1,062.62 | 43,100 |
| Sep 10, 2024 | 1,084.00 | 1,103.00 | 1,082.00 | 1,099.00 | 1,076.33 | 37,400 |
| Sep 9, 2024 | 1,062.00 | 1,093.00 | 1,051.00 | 1,085.00 | 1,062.62 | 66,600 |
| Sep 6, 2024 | 1,096.00 | 1,103.00 | 1,076.00 | 1,085.00 | 1,062.62 | 15,200 |
| Sep 5, 2024 | 1,073.00 | 1,111.00 | 1,073.00 | 1,096.00 | 1,073.39 | 29,900 |
| Sep 4, 2024 | 1,098.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,047.93 | 80,500 |
| Sep 3, 2024 | 1,120.00 | 1,124.00 | 1,114.00 | 1,120.00 | 1,096.90 | 26,300 |
| Sep 2, 2024 | 1,121.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,096.90 | 18,100 |
| Aug 30, 2024 | 1,121.00 | 1,125.00 | 1,107.00 | 1,117.00 | 1,093.96 | 27,300 |
| Aug 29, 2024 | 1,135.00 | 1,140.00 | 1,119.00 | 1,123.00 | 1,099.84 | 19,500 |
| Aug 28, 2024 | 1,140.00 | 1,140.00 | 1,119.00 | 1,138.00 | 1,114.53 | 17,800 |
| Aug 27, 2024 | 1,146.00 | 1,156.00 | 1,135.00 | 1,135.00 | 1,111.59 | 24,900 |
| Aug 26, 2024 | 1,111.00 | 1,154.00 | 1,111.00 | 1,143.00 | 1,119.42 | 56,200 |
| Aug 23, 2024 | 1,088.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,074.37 | 13,600 |
| Aug 22, 2024 | 1,101.00 | 1,102.00 | 1,088.00 | 1,098.00 | 1,075.35 | 24,000 |
| Aug 21, 2024 | 1,104.00 | 1,105.00 | 1,089.00 | 1,092.00 | 1,069.48 | 18,600 |
| Aug 20, 2024 | 1,114.00 | 1,116.00 | 1,104.00 | 1,116.00 | 1,092.98 | 13,300 |
| Aug 19, 2024 | 1,118.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,077.31 | 14,400 |
| Aug 16, 2024 | 1,112.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,092.00 | 37,100 |
| Aug 15, 2024 | 1,102.00 | 1,112.00 | 1,098.00 | 1,107.00 | 1,084.17 | 11,700 |
| Aug 14, 2024 | 1,089.00 | 1,095.00 | 1,077.00 | 1,092.00 | 1,069.48 | 13,500 |
| Aug 13, 2024 | 1,063.00 | 1,079.00 | 1,062.00 | 1,079.00 | 1,056.74 | 25,200 |
| Aug 9, 2024 | 1,077.00 | 1,083.00 | 1,038.00 | 1,055.00 | 1,033.24 | 39,800 |
| Aug 8, 2024 | 1,071.00 | 1,080.00 | 1,039.00 | 1,055.00 | 1,033.24 | 50,300 |
| Aug 7, 2024 | 1,050.00 | 1,107.00 | 1,048.00 | 1,087.00 | 1,064.58 | 40,100 |
| Aug 6, 2024 | 1,040.00 | 1,076.00 | 1,014.00 | 1,068.00 | 1,045.97 | 59,100 |
| Aug 5, 2024 | 1,063.00 | 1,066.00 | 947.00 | 950.00 | 930.40 | 176,100 |
| Aug 2, 2024 | 1,138.00 | 1,147.00 | 1,118.00 | 1,118.00 | 1,094.94 | 85,500 |
| Aug 1, 2024 | 1,228.00 | 1,228.00 | 1,185.00 | 1,191.00 | 1,166.43 | 49,900 |
| Jul 31, 2024 | 1,197.00 | 1,235.00 | 1,196.00 | 1,235.00 | 1,209.53 | 31,900 |
| Jul 30, 2024 | 1,240.00 | 1,249.00 | 1,208.00 | 1,208.00 | 1,183.08 | 99,400 |
| Jul 29, 2024 | 1,231.00 | 1,245.00 | 1,224.00 | 1,240.00 | 1,214.42 | 83,800 |
| Jul 26, 2024 | 1,185.00 | 1,255.00 | 1,176.00 | 1,228.00 | 1,202.67 | 136,100 |
| Jul 25, 2024 | 1,182.00 | 1,196.00 | 1,178.00 | 1,185.00 | 1,160.56 | 78,600 |
| Jul 24, 2024 | 1,211.00 | 1,222.00 | 1,198.00 | 1,200.00 | 1,175.25 | 34,000 |
| Jul 23, 2024 | 1,197.00 | 1,215.00 | 1,197.00 | 1,214.00 | 1,188.96 | 29,400 |
| Jul 22, 2024 | 1,195.00 | 1,199.00 | 1,178.00 | 1,194.00 | 1,169.37 | 30,800 |
| Jul 19, 2024 | 1,207.00 | 1,207.00 | 1,191.00 | 1,197.00 | 1,172.31 | 31,200 |
| Jul 18, 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,207.00 | 1,182.10 | 40,400 |
| Jul 17, 2024 | 1,205.00 | 1,240.00 | 1,205.00 | 1,219.00 | 1,193.86 | 108,900 |
| Jul 16, 2024 | 1,201.00 | 1,217.00 | 1,191.00 | 1,204.00 | 1,179.17 | 102,800 |
| Jul 12, 2024 | 1,176.00 | 1,192.00 | 1,170.00 | 1,185.00 | 1,160.56 | 58,400 |
| Jul 11, 2024 | 1,168.00 | 1,183.00 | 1,160.00 | 1,183.00 | 1,158.60 | 46,500 |
| Jul 10, 2024 | 1,158.00 | 1,169.00 | 1,154.00 | 1,163.00 | 1,139.01 | 65,000 |
| Jul 9, 2024 | 1,159.00 | 1,176.00 | 1,146.00 | 1,148.00 | 1,124.32 | 94,400 |
| Jul 8, 2024 | 1,200.00 | 1,211.00 | 1,153.00 | 1,159.00 | 1,135.09 | 398,800 |
| Jul 5, 2024 | 1,149.00 | 1,151.00 | 1,117.00 | 1,123.00 | 1,099.84 | 69,500 |
| Jul 4, 2024 | 1,130.00 | 1,141.00 | 1,130.00 | 1,136.00 | 1,112.57 | 26,300 |
| Jul 3, 2024 | 1,139.00 | 1,139.00 | 1,124.00 | 1,129.00 | 1,105.71 | 33,900 |
| Jul 2, 2024 | 1,137.00 | 1,139.00 | 1,133.00 | 1,136.00 | 1,112.57 | 12,000 |
| Jul 1, 2024 | 1,129.00 | 1,135.00 | 1,129.00 | 1,130.00 | 1,106.69 | 7,300 |
| Jun 28, 2024 | 1,122.00 | 1,130.00 | 1,122.00 | 1,126.00 | 1,102.77 | 7,400 |
| Jun 27, 2024 | 1,136.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,098.86 | 12,500 |
| Jun 26, 2024 | 1,138.00 | 1,138.00 | 1,127.00 | 1,136.00 | 1,112.57 | 19,600 |
| Jun 25, 2024 | 1,108.00 | 1,130.00 | 1,108.00 | 1,123.00 | 1,099.84 | 20,800 |
| Jun 24, 2024 | 1,105.00 | 1,111.00 | 1,100.00 | 1,108.00 | 1,085.15 | 10,100 |
| Jun 21, 2024 | 1,109.00 | 1,113.00 | 1,106.00 | 1,111.00 | 1,088.08 | 11,500 |
| Jun 20, 2024 | 1,101.00 | 1,108.00 | 1,093.00 | 1,108.00 | 1,085.15 | 19,700 |
| Jun 19, 2024 | 1,103.00 | 1,104.00 | 1,092.00 | 1,094.00 | 1,071.43 | 10,200 |
| Jun 18, 2024 | 1,084.00 | 1,102.00 | 1,070.00 | 1,099.00 | 1,076.33 | 26,500 |
| Jun 17, 2024 | 1,094.00 | 1,094.00 | 1,068.00 | 1,073.00 | 1,050.87 | 46,600 |
| Jun 14, 2024 | 1,083.00 | 1,101.00 | 1,083.00 | 1,096.00 | 1,073.39 | 25,700 |
| Jun 13, 2024 | 1,107.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,062.62 | 10,700 |
| Jun 12, 2024 | 1,105.00 | 1,114.00 | 1,103.00 | 1,108.00 | 1,085.15 | 12,300 |
| Jun 11, 2024 | 1,109.00 | 1,117.00 | 1,104.00 | 1,104.00 | 1,081.23 | 29,000 |
| Jun 10, 2024 | 1,096.00 | 1,108.00 | 1,096.00 | 1,105.00 | 1,082.21 | 18,500 |
| Jun 7, 2024 | 1,088.00 | 1,096.00 | 1,072.00 | 1,096.00 | 1,073.39 | 32,900 |
| Jun 6, 2024 | 1,115.00 | 1,115.00 | 1,093.00 | 1,093.00 | 1,070.45 | 39,500 |
| Jun 5, 2024 | 1,126.00 | 1,126.00 | 1,112.00 | 1,112.00 | 1,089.06 | 21,800 |
| Jun 4, 2024 | 1,117.00 | 1,125.00 | 1,117.00 | 1,121.00 | 1,097.88 | 19,000 |
| Jun 3, 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,117.00 | 1,093.96 | 43,200 |
| May 31, 2024 | 1,127.00 | 1,154.00 | 1,126.00 | 1,150.00 | 1,126.28 | 64,800 |
| May 30, 2024 | 25.00 Dividend | |||||
| May 30, 2024 | 1,121.00 | 1,127.00 | 1,095.00 | 1,127.00 | 1,103.75 | 112,800 |
| May 29, 2024 | 1,150.00 | 1,151.00 | 1,123.00 | 1,123.00 | 1,075.35 | 218,300 |
| May 28, 2024 | 1,165.00 | 1,170.00 | 1,154.00 | 1,160.00 | 1,110.78 | 58,600 |
| May 27, 2024 | 1,173.00 | 1,173.00 | 1,156.00 | 1,165.00 | 1,115.57 | 59,000 |
| May 24, 2024 | 1,138.00 | 1,175.00 | 1,138.00 | 1,172.00 | 1,122.27 | 182,200 |
| May 23, 2024 | 1,131.00 | 1,137.00 | 1,128.00 | 1,131.00 | 1,083.01 | 24,200 |
| May 22, 2024 | 1,147.00 | 1,147.00 | 1,127.00 | 1,130.00 | 1,082.05 | 22,200 |
| May 21, 2024 | 1,145.00 | 1,149.00 | 1,142.00 | 1,147.00 | 1,098.33 | 25,300 |
| May 20, 2024 | 1,129.00 | 1,140.00 | 1,126.00 | 1,140.00 | 1,091.63 | 31,100 |
| May 17, 2024 | 1,131.00 | 1,136.00 | 1,126.00 | 1,130.00 | 1,082.05 | 28,300 |
| May 16, 2024 | 1,157.00 | 1,157.00 | 1,130.00 | 1,130.00 | 1,082.05 | 34,600 |
| May 15, 2024 | 1,163.00 | 1,163.00 | 1,148.00 | 1,148.00 | 1,099.29 | 26,400 |
| May 14, 2024 | 1,159.00 | 1,162.00 | 1,152.00 | 1,158.00 | 1,108.87 | 22,500 |
| May 13, 2024 | 1,163.00 | 1,172.00 | 1,153.00 | 1,155.00 | 1,105.99 | 35,600 |
| May 10, 2024 | 1,159.00 | 1,163.00 | 1,151.00 | 1,163.00 | 1,113.65 | 34,400 |
| May 9, 2024 | 1,160.00 | 1,163.00 | 1,154.00 | 1,155.00 | 1,105.99 | 30,700 |
| May 8, 2024 | 1,155.00 | 1,162.00 | 1,153.00 | 1,156.00 | 1,106.95 | 31,400 |
| May 7, 2024 | 1,146.00 | 1,156.00 | 1,146.00 | 1,156.00 | 1,106.95 | 31,800 |
| May 2, 2024 | 1,145.00 | 1,145.00 | 1,134.00 | 1,140.00 | 1,091.63 | 18,800 |
| May 1, 2024 | 1,144.00 | 1,145.00 | 1,138.00 | 1,145.00 | 1,096.42 | 25,000 |
| Apr 30, 2024 | 1,132.00 | 1,152.00 | 1,132.00 | 1,144.00 | 1,095.46 | 48,200 |
| Apr 26, 2024 | 1,125.00 | 1,135.00 | 1,112.00 | 1,124.00 | 1,076.31 | 74,200 |
| Apr 25, 2024 | 1,138.00 | 1,149.00 | 1,125.00 | 1,125.00 | 1,077.27 | 47,700 |
| Apr 24, 2024 | 1,139.00 | 1,139.00 | 1,127.00 | 1,128.00 | 1,080.14 | 27,600 |
| Apr 23, 2024 | 1,126.00 | 1,138.00 | 1,120.00 | 1,130.00 | 1,082.05 | 27,800 |
| Apr 22, 2024 | 1,130.00 | 1,131.00 | 1,115.00 | 1,123.00 | 1,075.35 | 37,500 |
| Apr 19, 2024 | 1,141.00 | 1,142.00 | 1,107.00 | 1,118.00 | 1,070.56 | 56,500 |
| Apr 18, 2024 | 1,126.00 | 1,150.00 | 1,126.00 | 1,146.00 | 1,097.38 | 30,900 |
| Apr 17, 2024 | 1,131.00 | 1,147.00 | 1,122.00 | 1,131.00 | 1,083.01 | 37,700 |
| Apr 16, 2024 | 1,147.00 | 1,153.00 | 1,129.00 | 1,131.00 | 1,083.01 | 44,300 |
| Apr 15, 2024 | 1,146.00 | 1,156.00 | 1,146.00 | 1,148.00 | 1,099.29 | 30,300 |