794.00
-11.00
(-1.37%)
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 11, 2025 | 806.00 | 809.00 | 786.00 | 794.00 | 794.00 | 16,000 |
| Apr 10, 2025 | 805.00 | 809.00 | 786.00 | 805.00 | 805.00 | 24,400 |
| Apr 9, 2025 | 784.00 | 797.00 | 767.00 | 769.00 | 769.00 | 67,100 |
| Apr 8, 2025 | 775.00 | 799.00 | 771.00 | 794.00 | 794.00 | 18,500 |
| Apr 7, 2025 | 780.00 | 790.00 | 759.00 | 760.00 | 760.00 | 30,200 |
| Apr 4, 2025 | 802.00 | 807.00 | 780.00 | 785.00 | 785.00 | 37,800 |
| Apr 3, 2025 | 810.00 | 817.00 | 800.00 | 808.00 | 808.00 | 18,300 |
| Apr 2, 2025 | 817.00 | 817.00 | 806.00 | 809.00 | 809.00 | 24,000 |
| Apr 1, 2025 | 818.00 | 822.00 | 817.00 | 817.00 | 817.00 | 19,200 |
| Mar 31, 2025 | 822.00 | 834.00 | 819.00 | 819.00 | 819.00 | 37,700 |
| Mar 28, 2025 | 830.00 | 841.00 | 829.00 | 832.00 | 832.00 | 28,200 |
| Mar 27, 2025 | 830.00 | 841.00 | 805.00 | 834.00 | 834.00 | 22,600 |
| Mar 26, 2025 | 840.00 | 840.00 | 834.00 | 835.00 | 835.00 | 10,400 |
| Mar 25, 2025 | 837.00 | 845.00 | 834.00 | 840.00 | 840.00 | 15,700 |
| Mar 24, 2025 | 840.00 | 840.00 | 832.00 | 837.00 | 837.00 | 17,100 |
| Mar 21, 2025 | 830.00 | 839.00 | 829.00 | 831.00 | 831.00 | 15,500 |
| Mar 19, 2025 | 830.00 | 833.00 | 817.00 | 828.00 | 828.00 | 12,200 |
| Mar 18, 2025 | 821.00 | 827.00 | 817.00 | 820.00 | 820.00 | 5,800 |
| Mar 17, 2025 | 820.00 | 828.00 | 818.00 | 821.00 | 821.00 | 8,600 |
| Mar 14, 2025 | 816.00 | 834.00 | 816.00 | 820.00 | 820.00 | 12,700 |
| Mar 13, 2025 | 815.00 | 822.00 | 811.00 | 819.00 | 819.00 | 6,300 |
| Mar 12, 2025 | 815.00 | 818.00 | 793.00 | 807.00 | 807.00 | 14,400 |
| Mar 11, 2025 | 808.00 | 819.00 | 808.00 | 815.00 | 815.00 | 11,000 |
| Mar 10, 2025 | 818.00 | 825.00 | 816.00 | 820.00 | 820.00 | 16,400 |
| Mar 7, 2025 | 802.00 | 816.00 | 802.00 | 816.00 | 816.00 | 12,300 |
| Mar 6, 2025 | 797.00 | 806.00 | 797.00 | 802.00 | 802.00 | 10,800 |
| Mar 5, 2025 | 813.00 | 817.00 | 793.00 | 793.00 | 793.00 | 17,900 |
| Mar 4, 2025 | 816.00 | 816.00 | 784.00 | 813.00 | 813.00 | 15,100 |
| Mar 3, 2025 | 812.00 | 819.00 | 808.00 | 813.00 | 813.00 | 24,800 |
| Feb 28, 2025 | 795.00 | 799.00 | 790.00 | 797.00 | 797.00 | 7,900 |
| Feb 27, 2025 | 779.00 | 798.00 | 779.00 | 790.00 | 790.00 | 18,300 |
| Feb 26, 2025 | 786.00 | 786.00 | 777.00 | 783.00 | 783.00 | 3,200 |
| Feb 25, 2025 | 786.00 | 787.00 | 775.00 | 786.00 | 786.00 | 8,300 |
| Feb 21, 2025 | 775.00 | 782.00 | 775.00 | 780.00 | 780.00 | 2,600 |
| Feb 20, 2025 | 772.00 | 778.00 | 772.00 | 775.00 | 775.00 | 7,300 |
| Feb 19, 2025 | 770.00 | 777.00 | 770.00 | 773.00 | 773.00 | 8,900 |
| Feb 18, 2025 | 782.00 | 782.00 | 771.00 | 771.00 | 771.00 | 6,200 |
| Feb 17, 2025 | 780.00 | 786.00 | 778.00 | 779.00 | 779.00 | 3,900 |
| Feb 14, 2025 | 781.00 | 784.00 | 775.00 | 783.00 | 783.00 | 3,300 |
| Feb 13, 2025 | 771.00 | 777.00 | 771.00 | 772.00 | 772.00 | 1,700 |
| Feb 12, 2025 | 776.00 | 780.00 | 770.00 | 770.00 | 770.00 | 9,200 |
| Feb 10, 2025 | 768.00 | 781.00 | 768.00 | 774.00 | 774.00 | 11,700 |
| Feb 7, 2025 | 763.00 | 767.00 | 763.00 | 767.00 | 767.00 | 4,200 |
| Feb 6, 2025 | 760.00 | 761.00 | 755.00 | 761.00 | 761.00 | 4,000 |
| Feb 5, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 1,300 |
| Feb 4, 2025 | 764.00 | 764.00 | 752.00 | 756.00 | 756.00 | 8,900 |
| Feb 3, 2025 | 750.00 | 760.00 | 749.00 | 760.00 | 760.00 | 12,100 |
| Jan 31, 2025 | 754.00 | 755.00 | 732.00 | 743.00 | 743.00 | 42,200 |
| Jan 30, 2025 | 754.00 | 756.00 | 715.00 | 715.00 | 715.00 | 152,600 |
| Jan 29, 2025 | 757.00 | 765.00 | 755.00 | 758.00 | 758.00 | 6,900 |
| Jan 28, 2025 | 765.00 | 767.00 | 754.00 | 754.00 | 754.00 | 14,900 |
| Jan 27, 2025 | 783.00 | 783.00 | 758.00 | 760.00 | 760.00 | 23,200 |
| Jan 24, 2025 | 771.00 | 772.00 | 765.00 | 768.00 | 768.00 | 6,000 |
| Jan 23, 2025 | 780.00 | 782.00 | 766.00 | 771.00 | 771.00 | 11,200 |
| Jan 22, 2025 | 780.00 | 786.00 | 775.00 | 779.00 | 779.00 | 13,800 |
| Jan 21, 2025 | 772.00 | 778.00 | 770.00 | 775.00 | 775.00 | 9,400 |
| Jan 20, 2025 | 771.00 | 783.00 | 771.00 | 772.00 | 772.00 | 9,200 |
| Jan 17, 2025 | 782.00 | 787.00 | 771.00 | 771.00 | 771.00 | 12,000 |
| Jan 16, 2025 | 789.00 | 792.00 | 782.00 | 783.00 | 783.00 | 8,300 |
| Jan 15, 2025 | 789.00 | 793.00 | 786.00 | 787.00 | 787.00 | 4,600 |
| Jan 14, 2025 | 783.00 | 794.00 | 783.00 | 788.00 | 788.00 | 8,900 |
| Jan 10, 2025 | 787.00 | 788.00 | 781.00 | 782.00 | 782.00 | 6,000 |
| Jan 9, 2025 | 788.00 | 796.00 | 784.00 | 787.00 | 787.00 | 10,200 |
| Jan 8, 2025 | 786.00 | 790.00 | 784.00 | 787.00 | 787.00 | 7,100 |
| Jan 7, 2025 | 797.00 | 797.00 | 786.00 | 786.00 | 786.00 | 14,500 |
| Jan 6, 2025 | 785.00 | 790.00 | 781.00 | 790.00 | 790.00 | 10,200 |
| Dec 30, 2024 | 767.00 | 780.00 | 766.00 | 772.00 | 772.00 | 11,900 |
| Dec 27, 2024 | 775.00 | 781.00 | 757.00 | 769.00 | 769.00 | 10,300 |
| Dec 26, 2024 | 751.00 | 774.00 | 750.00 | 759.00 | 759.00 | 16,000 |
| Dec 25, 2024 | 750.00 | 757.00 | 750.00 | 757.00 | 757.00 | 8,200 |
| Dec 24, 2024 | 749.00 | 758.00 | 748.00 | 752.00 | 752.00 | 7,600 |
| Dec 23, 2024 | 758.00 | 779.00 | 748.00 | 755.00 | 755.00 | 27,400 |
| Dec 20, 2024 | 744.00 | 745.00 | 738.00 | 745.00 | 745.00 | 8,300 |
| Dec 19, 2024 | 740.00 | 747.00 | 733.00 | 738.00 | 738.00 | 16,400 |
| Dec 18, 2024 | 743.00 | 752.00 | 728.00 | 731.00 | 731.00 | 28,600 |
| Dec 17, 2024 | 751.00 | 759.00 | 741.00 | 741.00 | 741.00 | 16,500 |
| Dec 16, 2024 | 754.00 | 756.00 | 751.00 | 751.00 | 751.00 | 10,800 |
| Dec 13, 2024 | 755.00 | 757.00 | 749.00 | 750.00 | 750.00 | 10,600 |
| Dec 12, 2024 | 755.00 | 758.00 | 748.00 | 754.00 | 754.00 | 10,700 |
| Dec 11, 2024 | 754.00 | 756.00 | 752.00 | 756.00 | 756.00 | 6,500 |
| Dec 10, 2024 | 762.00 | 762.00 | 755.00 | 759.00 | 759.00 | 7,900 |
| Dec 9, 2024 | 749.00 | 760.00 | 749.00 | 756.00 | 756.00 | 8,900 |
| Dec 6, 2024 | 756.00 | 756.00 | 749.00 | 750.00 | 750.00 | 11,300 |
| Dec 5, 2024 | 760.00 | 763.00 | 754.00 | 754.00 | 754.00 | 4,900 |
| Dec 4, 2024 | 767.00 | 774.00 | 758.00 | 763.00 | 763.00 | 9,900 |
| Dec 3, 2024 | 777.00 | 777.00 | 766.00 | 768.00 | 768.00 | 20,000 |
| Dec 2, 2024 | 770.00 | 771.00 | 766.00 | 771.00 | 771.00 | 6,200 |
| Nov 29, 2024 | 758.00 | 768.00 | 757.00 | 765.00 | 765.00 | 6,300 |
| Nov 28, 2024 | 757.00 | 761.00 | 751.00 | 760.00 | 760.00 | 9,900 |
| Nov 27, 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 6,700 |
| Nov 26, 2024 | 763.00 | 763.00 | 760.00 | 760.00 | 760.00 | 7,900 |
| Nov 25, 2024 | 764.00 | 772.00 | 762.00 | 762.00 | 762.00 | 7,900 |
| Nov 22, 2024 | 768.00 | 768.00 | 764.00 | 764.00 | 764.00 | 5,700 |
| Nov 21, 2024 | 769.00 | 770.00 | 761.00 | 765.00 | 765.00 | 5,900 |
| Nov 20, 2024 | 772.00 | 772.00 | 762.00 | 762.00 | 762.00 | 6,700 |
| Nov 19, 2024 | 769.00 | 773.00 | 766.00 | 766.00 | 766.00 | 5,600 |
| Nov 18, 2024 | 769.00 | 777.00 | 768.00 | 768.00 | 768.00 | 5,100 |
| Nov 15, 2024 | 778.00 | 778.00 | 769.00 | 769.00 | 769.00 | 8,800 |
| Nov 14, 2024 | 778.00 | 778.00 | 773.00 | 774.00 | 774.00 | 900 |
| Nov 13, 2024 | 779.00 | 779.00 | 774.00 | 779.00 | 779.00 | 3,000 |
| Nov 12, 2024 | 780.00 | 780.00 | 771.00 | 778.00 | 778.00 | 9,300 |
| Nov 11, 2024 | 777.00 | 778.00 | 771.00 | 777.00 | 777.00 | 5,100 |
| Nov 8, 2024 | 778.00 | 778.00 | 773.00 | 773.00 | 773.00 | 3,600 |
| Nov 7, 2024 | 773.00 | 779.00 | 773.00 | 775.00 | 775.00 | 5,500 |
| Nov 6, 2024 | 767.00 | 774.00 | 767.00 | 769.00 | 769.00 | 2,300 |
| Nov 5, 2024 | 777.00 | 777.00 | 763.00 | 770.00 | 770.00 | 12,400 |
| Nov 1, 2024 | 772.00 | 774.00 | 765.00 | 772.00 | 772.00 | 6,100 |
| Oct 31, 2024 | 765.00 | 777.00 | 754.00 | 772.00 | 772.00 | 22,700 |
| Oct 30, 2024 | 789.00 | 789.00 | 750.00 | 750.00 | 750.00 | 126,800 |
| Oct 29, 2024 | 800.00 | 806.00 | 799.00 | 800.00 | 800.00 | 42,700 |
| Oct 28, 2024 | 800.00 | 807.00 | 793.00 | 805.00 | 805.00 | 16,600 |
| Oct 25, 2024 | 798.00 | 805.00 | 797.00 | 800.00 | 800.00 | 13,700 |
| Oct 24, 2024 | 801.00 | 802.00 | 796.00 | 796.00 | 796.00 | 16,500 |
| Oct 23, 2024 | 801.00 | 806.00 | 801.00 | 805.00 | 805.00 | 6,700 |
| Oct 22, 2024 | 803.00 | 805.00 | 801.00 | 801.00 | 801.00 | 9,300 |
| Oct 21, 2024 | 802.00 | 806.00 | 801.00 | 806.00 | 806.00 | 9,600 |
| Oct 18, 2024 | 804.00 | 808.00 | 801.00 | 802.00 | 802.00 | 10,400 |
| Oct 17, 2024 | 812.00 | 814.00 | 804.00 | 809.00 | 809.00 | 10,600 |
| Oct 16, 2024 | 802.00 | 807.00 | 801.00 | 802.00 | 802.00 | 9,800 |
| Oct 15, 2024 | 803.00 | 810.00 | 801.00 | 802.00 | 802.00 | 14,500 |
| Oct 11, 2024 | 805.00 | 813.00 | 800.00 | 806.00 | 806.00 | 10,000 |
| Oct 10, 2024 | 810.00 | 819.00 | 804.00 | 804.00 | 804.00 | 19,000 |
| Oct 9, 2024 | 824.00 | 831.00 | 808.00 | 810.00 | 810.00 | 16,400 |
| Oct 8, 2024 | 828.00 | 831.00 | 815.00 | 824.00 | 824.00 | 13,100 |
| Oct 7, 2024 | 828.00 | 833.00 | 828.00 | 829.00 | 829.00 | 9,400 |
| Oct 4, 2024 | 822.00 | 827.00 | 820.00 | 827.00 | 827.00 | 3,800 |
| Oct 3, 2024 | 827.00 | 827.00 | 820.00 | 822.00 | 822.00 | 6,300 |
| Oct 2, 2024 | 833.00 | 833.00 | 810.00 | 823.00 | 823.00 | 21,100 |
| Oct 1, 2024 | 807.00 | 816.00 | 807.00 | 815.00 | 815.00 | 6,500 |
| Sep 30, 2024 | 820.00 | 828.00 | 805.00 | 805.00 | 805.00 | 17,800 |
| Sep 27, 2024 | 799.00 | 823.00 | 799.00 | 822.00 | 822.00 | 28,700 |
| Sep 26, 2024 | 804.00 | 805.00 | 797.00 | 804.00 | 804.00 | 16,200 |
| Sep 25, 2024 | 796.00 | 808.00 | 795.00 | 802.00 | 802.00 | 8,800 |
| Sep 24, 2024 | 814.00 | 815.00 | 791.00 | 796.00 | 796.00 | 26,100 |
| Sep 20, 2024 | 796.00 | 808.00 | 794.00 | 803.00 | 803.00 | 5,300 |
| Sep 19, 2024 | 802.00 | 810.00 | 790.00 | 791.00 | 791.00 | 24,400 |
| Sep 18, 2024 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | 17,000 |
| Sep 17, 2024 | 800.00 | 802.00 | 788.00 | 790.00 | 790.00 | 16,000 |
| Sep 13, 2024 | 802.00 | 805.00 | 801.00 | 802.00 | 802.00 | 13,200 |
| Sep 12, 2024 | 804.00 | 812.00 | 804.00 | 804.00 | 804.00 | 6,500 |
| Sep 11, 2024 | 814.00 | 818.00 | 801.00 | 801.00 | 801.00 | 5,700 |
| Sep 10, 2024 | 824.00 | 829.00 | 824.00 | 829.00 | 829.00 | 4,200 |
| Sep 9, 2024 | 819.00 | 822.00 | 811.00 | 822.00 | 822.00 | 4,800 |
| Sep 6, 2024 | 825.00 | 829.00 | 820.00 | 826.00 | 826.00 | 1,600 |
| Sep 5, 2024 | 819.00 | 827.00 | 818.00 | 822.00 | 822.00 | 2,000 |
| Sep 4, 2024 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 3,900 |
| Sep 3, 2024 | 835.00 | 838.00 | 830.00 | 831.00 | 831.00 | 7,800 |
| Sep 2, 2024 | 836.00 | 836.00 | 832.00 | 836.00 | 836.00 | 4,400 |
| Aug 30, 2024 | 834.00 | 835.00 | 826.00 | 835.00 | 835.00 | 5,600 |
| Aug 29, 2024 | 831.00 | 834.00 | 823.00 | 833.00 | 833.00 | 2,700 |
| Aug 28, 2024 | 829.00 | 830.00 | 824.00 | 830.00 | 830.00 | 2,000 |
| Aug 27, 2024 | 834.00 | 834.00 | 823.00 | 829.00 | 829.00 | 3,500 |
| Aug 26, 2024 | 838.00 | 838.00 | 824.00 | 827.00 | 827.00 | 2,300 |
| Aug 23, 2024 | 832.00 | 832.00 | 823.00 | 823.00 | 823.00 | 2,300 |
| Aug 22, 2024 | 847.00 | 847.00 | 822.00 | 826.00 | 826.00 | 12,600 |
| Aug 21, 2024 | 817.00 | 827.00 | 812.00 | 823.00 | 823.00 | 8,500 |
| Aug 20, 2024 | 805.00 | 819.00 | 805.00 | 818.00 | 818.00 | 6,900 |
| Aug 19, 2024 | 801.00 | 805.00 | 796.00 | 797.00 | 797.00 | 5,000 |
| Aug 16, 2024 | 807.00 | 817.00 | 797.00 | 800.00 | 800.00 | 4,300 |
| Aug 15, 2024 | 808.00 | 815.00 | 795.00 | 807.00 | 807.00 | 4,300 |
| Aug 14, 2024 | 820.00 | 820.00 | 808.00 | 808.00 | 808.00 | 2,300 |
| Aug 13, 2024 | 839.00 | 839.00 | 809.00 | 809.00 | 809.00 | 15,300 |
| Aug 9, 2024 | 802.00 | 808.00 | 783.00 | 783.00 | 783.00 | 13,800 |
| Aug 8, 2024 | 776.00 | 798.00 | 776.00 | 778.00 | 778.00 | 7,000 |
| Aug 7, 2024 | 732.00 | 817.00 | 732.00 | 802.00 | 802.00 | 7,900 |
| Aug 6, 2024 | 753.00 | 780.00 | 730.00 | 747.00 | 747.00 | 15,700 |
| Aug 5, 2024 | 752.00 | 756.00 | 702.00 | 711.00 | 711.00 | 24,100 |
| Aug 2, 2024 | 788.00 | 803.00 | 767.00 | 767.00 | 767.00 | 22,500 |
| Aug 1, 2024 | 803.00 | 817.00 | 800.00 | 803.00 | 803.00 | 9,400 |
| Jul 31, 2024 | 776.00 | 801.00 | 771.00 | 798.00 | 798.00 | 27,700 |
| Jul 30, 2024 | 831.00 | 831.00 | 765.00 | 765.00 | 765.00 | 81,000 |
| Jul 29, 2024 | 829.00 | 833.00 | 821.00 | 831.00 | 831.00 | 12,600 |
| Jul 26, 2024 | 813.00 | 826.00 | 813.00 | 824.00 | 824.00 | 4,500 |
| Jul 25, 2024 | 820.00 | 829.00 | 819.00 | 819.00 | 819.00 | 8,000 |
| Jul 24, 2024 | 825.00 | 830.00 | 819.00 | 824.00 | 824.00 | 7,700 |
| Jul 23, 2024 | 821.00 | 830.00 | 821.00 | 829.00 | 829.00 | 5,000 |
| Jul 22, 2024 | 825.00 | 829.00 | 820.00 | 824.00 | 824.00 | 10,700 |
| Jul 19, 2024 | 813.00 | 829.00 | 813.00 | 822.00 | 822.00 | 9,800 |
| Jul 18, 2024 | 812.00 | 820.00 | 812.00 | 813.00 | 813.00 | 7,300 |
| Jul 17, 2024 | 815.00 | 818.00 | 811.00 | 811.00 | 811.00 | 3,500 |
| Jul 16, 2024 | 816.00 | 816.00 | 806.00 | 809.00 | 809.00 | 6,400 |
| Jul 12, 2024 | 812.00 | 818.00 | 798.00 | 811.00 | 811.00 | 9,900 |
| Jul 11, 2024 | 793.00 | 809.00 | 793.00 | 809.00 | 809.00 | 9,600 |
| Jul 10, 2024 | 807.00 | 807.00 | 792.00 | 792.00 | 792.00 | 11,600 |
| Jul 9, 2024 | 808.00 | 812.00 | 795.00 | 802.00 | 802.00 | 19,600 |
| Jul 8, 2024 | 825.00 | 825.00 | 808.00 | 808.00 | 808.00 | 6,900 |
| Jul 5, 2024 | 823.00 | 825.00 | 814.00 | 821.00 | 821.00 | 6,700 |
| Jul 4, 2024 | 818.00 | 821.00 | 813.00 | 813.00 | 813.00 | 7,500 |
| Jul 3, 2024 | 832.00 | 834.00 | 823.00 | 824.00 | 824.00 | 12,000 |
| Jul 2, 2024 | 839.00 | 839.00 | 835.00 | 835.00 | 835.00 | 6,500 |
| Jul 1, 2024 | 829.00 | 842.00 | 829.00 | 839.00 | 839.00 | 9,500 |
| Jun 28, 2024 | 836.00 | 843.00 | 827.00 | 830.00 | 830.00 | 8,800 |
| Jun 27, 2024 | 831.00 | 843.00 | 831.00 | 836.00 | 836.00 | 8,100 |
| Jun 26, 2024 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | 8,600 |
| Jun 25, 2024 | 837.00 | 850.00 | 837.00 | 850.00 | 850.00 | 24,500 |
| Jun 24, 2024 | 838.00 | 839.00 | 833.00 | 837.00 | 837.00 | 16,100 |
| Jun 21, 2024 | 836.00 | 838.00 | 831.00 | 833.00 | 833.00 | 7,900 |
| Jun 20, 2024 | 828.00 | 834.00 | 827.00 | 831.00 | 831.00 | 6,900 |
| Jun 19, 2024 | 820.00 | 839.00 | 820.00 | 830.00 | 830.00 | 23,900 |
| Jun 18, 2024 | 817.00 | 826.00 | 812.00 | 821.00 | 821.00 | 10,600 |
| Jun 17, 2024 | 813.00 | 821.00 | 810.00 | 814.00 | 814.00 | 13,200 |
| Jun 14, 2024 | 826.00 | 834.00 | 811.00 | 812.00 | 812.00 | 42,600 |
| Jun 13, 2024 | 824.00 | 840.00 | 824.00 | 825.00 | 825.00 | 39,600 |
| Jun 12, 2024 | 840.00 | 840.00 | 823.00 | 823.00 | 823.00 | 17,000 |
| Jun 11, 2024 | 827.00 | 834.00 | 821.00 | 832.00 | 832.00 | 56,700 |
| Jun 10, 2024 | 820.00 | 827.00 | 815.00 | 820.00 | 820.00 | 37,200 |
| Jun 7, 2024 | 811.00 | 813.00 | 807.00 | 812.00 | 812.00 | 11,100 |
| Jun 6, 2024 | 805.00 | 808.00 | 800.00 | 808.00 | 808.00 | 6,600 |
| Jun 5, 2024 | 800.00 | 810.00 | 800.00 | 807.00 | 807.00 | 12,000 |
| Jun 4, 2024 | 812.00 | 812.00 | 806.00 | 811.00 | 811.00 | 9,700 |
| Jun 3, 2024 | 801.00 | 809.00 | 801.00 | 803.00 | 803.00 | 15,300 |
| May 31, 2024 | 783.00 | 799.00 | 783.00 | 799.00 | 799.00 | 8,400 |
| May 30, 2024 | 779.00 | 790.00 | 778.00 | 790.00 | 790.00 | 6,800 |
| May 29, 2024 | 792.00 | 794.00 | 780.00 | 780.00 | 780.00 | 7,700 |
| May 28, 2024 | 789.00 | 792.00 | 784.00 | 792.00 | 792.00 | 7,500 |
| May 27, 2024 | 789.00 | 790.00 | 783.00 | 783.00 | 783.00 | 9,400 |
| May 24, 2024 | 791.00 | 794.00 | 784.00 | 789.00 | 789.00 | 4,000 |
| May 23, 2024 | 787.00 | 793.00 | 785.00 | 790.00 | 790.00 | 7,900 |
| May 22, 2024 | 798.00 | 799.00 | 789.00 | 789.00 | 789.00 | 9,300 |
| May 21, 2024 | 807.00 | 809.00 | 796.00 | 796.00 | 796.00 | 17,800 |
| May 20, 2024 | 802.00 | 813.00 | 796.00 | 809.00 | 809.00 | 61,100 |
| May 17, 2024 | 796.00 | 804.00 | 791.00 | 804.00 | 804.00 | 13,200 |
| May 16, 2024 | 789.00 | 796.00 | 789.00 | 796.00 | 796.00 | 26,800 |
| May 15, 2024 | 790.00 | 793.00 | 788.00 | 789.00 | 789.00 | 12,300 |
| May 14, 2024 | 787.00 | 792.00 | 787.00 | 792.00 | 792.00 | 8,200 |
| May 13, 2024 | 783.00 | 790.00 | 780.00 | 790.00 | 790.00 | 26,800 |
| May 10, 2024 | 779.00 | 781.00 | 775.00 | 780.00 | 780.00 | 18,100 |
| May 9, 2024 | 775.00 | 781.00 | 772.00 | 779.00 | 779.00 | 15,100 |
| May 8, 2024 | 775.00 | 776.00 | 770.00 | 770.00 | 770.00 | 11,200 |
| May 7, 2024 | 777.00 | 777.00 | 764.00 | 766.00 | 766.00 | 22,000 |
| May 2, 2024 | 774.00 | 782.00 | 767.00 | 777.00 | 777.00 | 40,800 |
| May 1, 2024 | 760.00 | 774.00 | 760.00 | 767.00 | 767.00 | 35,600 |
| Apr 30, 2024 | 762.00 | 773.00 | 759.00 | 759.00 | 759.00 | 46,000 |
| Apr 26, 2024 | 23.00 Dividend | |||||
| Apr 26, 2024 | 772.00 | 777.00 | 760.00 | 761.00 | 761.00 | 185,200 |
| Apr 25, 2024 | 815.00 | 815.00 | 807.00 | 807.00 | 784.00 | 125,300 |
| Apr 24, 2024 | 806.00 | 817.00 | 806.00 | 815.00 | 791.77 | 61,000 |
| Apr 23, 2024 | 807.00 | 812.00 | 804.00 | 811.00 | 787.89 | 40,200 |
| Apr 22, 2024 | 802.00 | 808.00 | 800.00 | 808.00 | 784.97 | 27,600 |
| Apr 19, 2024 | 800.00 | 803.00 | 793.00 | 799.00 | 776.23 | 32,700 |
| Apr 18, 2024 | 801.00 | 807.00 | 799.00 | 807.00 | 784.00 | 21,900 |
| Apr 17, 2024 | 810.00 | 813.00 | 801.00 | 801.00 | 778.17 | 46,100 |
| Apr 16, 2024 | 818.00 | 820.00 | 810.00 | 815.00 | 791.77 | 35,500 |
| Apr 15, 2024 | 821.00 | 824.00 | 818.00 | 823.00 | 799.54 | 25,600 |
| Apr 12, 2024 | 831.00 | 831.00 | 821.00 | 825.00 | 801.49 | 22,100 |
| Apr 11, 2024 | 827.00 | 833.00 | 823.00 | 829.00 | 805.37 | 23,000 |