1,154.00
+4.00
+(0.35%)
As of 1:22:44 PM GMT+9. Market Open.
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 31, 2025 | 1,169.00 | 1,169.00 | 1,153.00 | 1,154.00 | 1,154.00 | 14,100 |
| Jan 29, 2025 | 1,185.00 | 1,190.00 | 1,180.00 | 1,183.00 | 1,183.00 | 12,600 |
| Jan 28, 2025 | 1,191.00 | 1,193.00 | 1,183.00 | 1,185.00 | 1,185.00 | 21,500 |
| Jan 27, 2025 | 1,184.00 | 1,196.00 | 1,183.00 | 1,191.00 | 1,191.00 | 13,800 |
| Jan 24, 2025 | 1,179.00 | 1,190.00 | 1,170.00 | 1,183.00 | 1,183.00 | 13,900 |
| Jan 23, 2025 | 1,183.00 | 1,183.00 | 1,167.00 | 1,175.00 | 1,175.00 | 14,900 |
| Jan 22, 2025 | 1,170.00 | 1,183.00 | 1,167.00 | 1,181.00 | 1,181.00 | 16,800 |
| Jan 21, 2025 | 1,177.00 | 1,182.00 | 1,166.00 | 1,168.00 | 1,168.00 | 39,700 |
| Jan 20, 2025 | 1,158.00 | 1,176.00 | 1,158.00 | 1,176.00 | 1,176.00 | 23,200 |
| Jan 17, 2025 | 1,145.00 | 1,160.00 | 1,139.00 | 1,158.00 | 1,158.00 | 25,500 |
| Jan 16, 2025 | 1,180.00 | 1,180.00 | 1,146.00 | 1,151.00 | 1,151.00 | 46,500 |
| Jan 15, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,186.00 | 1,186.00 | 42,500 |
| Jan 14, 2025 | 1,206.00 | 1,206.00 | 1,185.00 | 1,199.00 | 1,199.00 | 36,800 |
| Jan 10, 2025 | 1,200.00 | 1,208.00 | 1,199.00 | 1,206.00 | 1,206.00 | 11,900 |
| Jan 9, 2025 | 1,208.00 | 1,208.00 | 1,191.00 | 1,207.00 | 1,207.00 | 24,400 |
| Jan 8, 2025 | 1,211.00 | 1,211.00 | 1,198.00 | 1,202.00 | 1,202.00 | 27,700 |
| Jan 7, 2025 | 1,218.00 | 1,219.00 | 1,178.00 | 1,193.00 | 1,193.00 | 63,400 |
| Jan 6, 2025 | 1,168.00 | 1,218.00 | 1,160.00 | 1,208.00 | 1,208.00 | 89,300 |
| Dec 30, 2024 | 1,139.00 | 1,148.00 | 1,129.00 | 1,148.00 | 1,148.00 | 21,900 |
| Dec 27, 2024 | 1,109.00 | 1,139.00 | 1,109.00 | 1,136.00 | 1,136.00 | 39,600 |
| Dec 26, 2024 | 1,090.00 | 1,104.00 | 1,089.00 | 1,099.00 | 1,099.00 | 26,300 |
| Dec 25, 2024 | 1,091.00 | 1,097.00 | 1,070.00 | 1,083.00 | 1,083.00 | 46,600 |
| Dec 24, 2024 | 1,080.00 | 1,086.00 | 1,064.00 | 1,084.00 | 1,084.00 | 32,900 |
| Dec 23, 2024 | 1,068.00 | 1,070.00 | 1,057.00 | 1,070.00 | 1,070.00 | 28,000 |
| Dec 20, 2024 | 1,075.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 26,500 |
| Dec 19, 2024 | 1,093.00 | 1,100.00 | 1,074.00 | 1,074.00 | 1,074.00 | 32,400 |
| Dec 18, 2024 | 1,086.00 | 1,121.00 | 1,086.00 | 1,109.00 | 1,109.00 | 109,200 |
| Dec 17, 2024 | 1,052.00 | 1,056.00 | 1,043.00 | 1,045.00 | 1,045.00 | 21,300 |
| Dec 16, 2024 | 1,052.00 | 1,068.00 | 1,052.00 | 1,052.00 | 1,052.00 | 29,200 |
| Dec 13, 2024 | 1,038.00 | 1,054.00 | 1,033.00 | 1,054.00 | 1,054.00 | 65,800 |
| Dec 12, 2024 | 1,053.00 | 1,054.00 | 1,037.00 | 1,042.00 | 1,042.00 | 73,900 |
| Dec 11, 2024 | 1,070.00 | 1,070.00 | 1,048.00 | 1,050.00 | 1,050.00 | 50,600 |
| Dec 10, 2024 | 1,062.00 | 1,068.00 | 1,057.00 | 1,064.00 | 1,064.00 | 19,200 |
| Dec 9, 2024 | 1,047.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 30,500 |
| Dec 6, 2024 | 1,047.00 | 1,047.00 | 1,039.00 | 1,045.00 | 1,045.00 | 17,000 |
| Dec 5, 2024 | 1,045.00 | 1,049.00 | 1,038.00 | 1,040.00 | 1,040.00 | 20,400 |
| Dec 4, 2024 | 1,048.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | 45,800 |
| Dec 3, 2024 | 1,048.00 | 1,053.00 | 1,043.00 | 1,048.00 | 1,048.00 | 29,600 |
| Dec 2, 2024 | 1,051.00 | 1,055.00 | 1,047.00 | 1,048.00 | 1,048.00 | 18,300 |
| Nov 29, 2024 | 1,050.00 | 1,061.00 | 1,045.00 | 1,050.00 | 1,050.00 | 21,300 |
| Nov 28, 2024 | 1,048.00 | 1,061.00 | 1,039.00 | 1,048.00 | 1,048.00 | 26,300 |
| Nov 27, 2024 | 1,067.00 | 1,067.00 | 1,041.00 | 1,048.00 | 1,048.00 | 64,000 |
| Nov 26, 2024 | 1,070.00 | 1,077.00 | 1,057.00 | 1,064.00 | 1,064.00 | 41,700 |
| Nov 25, 2024 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,070.00 | 15,200 |
| Nov 22, 2024 | 1,072.00 | 1,075.00 | 1,062.00 | 1,064.00 | 1,064.00 | 28,800 |
| Nov 21, 2024 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 26,900 |
| Nov 20, 2024 | 1,081.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,070.00 | 28,700 |
| Nov 19, 2024 | 1,081.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,081.00 | 11,600 |
| Nov 18, 2024 | 1,080.00 | 1,089.00 | 1,078.00 | 1,081.00 | 1,081.00 | 11,700 |
| Nov 15, 2024 | 1,096.00 | 1,097.00 | 1,079.00 | 1,080.00 | 1,080.00 | 20,400 |
| Nov 14, 2024 | 1,094.00 | 1,100.00 | 1,083.00 | 1,090.00 | 1,090.00 | 15,100 |
| Nov 13, 2024 | 1,085.00 | 1,096.00 | 1,081.00 | 1,081.00 | 1,081.00 | 30,300 |
| Nov 12, 2024 | 1,079.00 | 1,099.00 | 1,079.00 | 1,082.00 | 1,082.00 | 38,400 |
| Nov 11, 2024 | 1,101.00 | 1,112.00 | 1,068.00 | 1,068.00 | 1,068.00 | 146,000 |
| Nov 8, 2024 | 1,165.00 | 1,172.00 | 1,140.00 | 1,149.00 | 1,149.00 | 28,100 |
| Nov 7, 2024 | 1,170.00 | 1,180.00 | 1,161.00 | 1,175.00 | 1,175.00 | 11,900 |
| Nov 6, 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,155.00 | 1,155.00 | 13,300 |
| Nov 5, 2024 | 1,157.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,149.00 | 8,200 |
| Nov 1, 2024 | 1,168.00 | 1,168.00 | 1,148.00 | 1,148.00 | 1,148.00 | 17,500 |
| Oct 31, 2024 | 1,152.00 | 1,178.00 | 1,151.00 | 1,178.00 | 1,178.00 | 14,300 |
| Oct 30, 2024 | 1,174.00 | 1,175.00 | 1,149.00 | 1,157.00 | 1,157.00 | 70,400 |
| Oct 29, 2024 | 1,150.00 | 1,184.00 | 1,145.00 | 1,176.00 | 1,176.00 | 26,600 |
| Oct 28, 2024 | 1,139.00 | 1,157.00 | 1,139.00 | 1,144.00 | 1,144.00 | 23,600 |
| Oct 25, 2024 | 1,151.00 | 1,151.00 | 1,132.00 | 1,144.00 | 1,144.00 | 29,600 |
| Oct 24, 2024 | 1,158.00 | 1,160.00 | 1,148.00 | 1,154.00 | 1,154.00 | 24,200 |
| Oct 23, 2024 | 1,170.00 | 1,176.00 | 1,158.00 | 1,160.00 | 1,160.00 | 19,600 |
| Oct 22, 2024 | 1,185.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,166.00 | 20,600 |
| Oct 21, 2024 | 1,172.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,175.00 | 8,900 |
| Oct 18, 2024 | 1,186.00 | 1,186.00 | 1,170.00 | 1,171.00 | 1,171.00 | 14,400 |
| Oct 17, 2024 | 1,188.00 | 1,190.00 | 1,178.00 | 1,181.00 | 1,181.00 | 12,100 |
| Oct 16, 2024 | 1,179.00 | 1,198.00 | 1,179.00 | 1,192.00 | 1,192.00 | 8,200 |
| Oct 15, 2024 | 1,174.00 | 1,189.00 | 1,173.00 | 1,179.00 | 1,179.00 | 15,400 |
| Oct 11, 2024 | 1,174.00 | 1,178.00 | 1,165.00 | 1,170.00 | 1,170.00 | 17,500 |
| Oct 10, 2024 | 1,187.00 | 1,187.00 | 1,172.00 | 1,174.00 | 1,174.00 | 15,300 |
| Oct 9, 2024 | 1,197.00 | 1,202.00 | 1,177.00 | 1,180.00 | 1,180.00 | 18,700 |
| Oct 8, 2024 | 1,213.00 | 1,213.00 | 1,191.00 | 1,194.00 | 1,194.00 | 16,200 |
| Oct 7, 2024 | 1,231.00 | 1,232.00 | 1,201.00 | 1,213.00 | 1,213.00 | 13,100 |
| Oct 4, 2024 | 1,200.00 | 1,224.00 | 1,198.00 | 1,223.00 | 1,223.00 | 13,900 |
| Oct 3, 2024 | 1,207.00 | 1,208.00 | 1,192.00 | 1,200.00 | 1,200.00 | 11,500 |
| Oct 2, 2024 | 1,191.00 | 1,198.00 | 1,185.00 | 1,192.00 | 1,192.00 | 12,500 |
| Oct 1, 2024 | 1,189.00 | 1,209.00 | 1,185.00 | 1,192.00 | 1,192.00 | 14,200 |
| Sep 30, 2024 | 1,163.00 | 1,200.00 | 1,163.00 | 1,183.00 | 1,183.00 | 26,400 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 1,231.00 | 1,231.00 | 1,217.00 | 1,220.00 | 1,220.00 | 12,700 |
| Sep 26, 2024 | 1,222.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,220.00 | 13,900 |
| Sep 25, 2024 | 1,226.00 | 1,233.00 | 1,220.00 | 1,220.00 | 1,200.32 | 12,000 |
| Sep 24, 2024 | 1,228.00 | 1,236.00 | 1,220.00 | 1,221.00 | 1,201.31 | 22,500 |
| Sep 20, 2024 | 1,204.00 | 1,236.00 | 1,204.00 | 1,228.00 | 1,208.19 | 27,000 |
| Sep 19, 2024 | 1,207.00 | 1,209.00 | 1,191.00 | 1,195.00 | 1,175.73 | 19,800 |
| Sep 18, 2024 | 1,198.00 | 1,205.00 | 1,180.00 | 1,204.00 | 1,184.58 | 20,900 |
| Sep 17, 2024 | 1,201.00 | 1,208.00 | 1,164.00 | 1,181.00 | 1,161.95 | 23,300 |
| Sep 13, 2024 | 1,198.00 | 1,204.00 | 1,187.00 | 1,202.00 | 1,182.61 | 19,900 |
| Sep 12, 2024 | 1,197.00 | 1,198.00 | 1,173.00 | 1,198.00 | 1,178.68 | 12,200 |
| Sep 11, 2024 | 1,195.00 | 1,195.00 | 1,158.00 | 1,167.00 | 1,148.18 | 26,700 |
| Sep 10, 2024 | 1,201.00 | 1,209.00 | 1,198.00 | 1,198.00 | 1,178.68 | 9,900 |
| Sep 9, 2024 | 1,177.00 | 1,209.00 | 1,173.00 | 1,200.00 | 1,180.65 | 16,000 |
| Sep 6, 2024 | 1,212.00 | 1,213.00 | 1,190.00 | 1,207.00 | 1,187.53 | 17,000 |
| Sep 5, 2024 | 1,210.00 | 1,240.00 | 1,208.00 | 1,212.00 | 1,192.45 | 13,800 |
| Sep 4, 2024 | 1,233.00 | 1,245.00 | 1,206.00 | 1,209.00 | 1,189.50 | 33,500 |
| Sep 3, 2024 | 1,245.00 | 1,256.00 | 1,221.00 | 1,245.00 | 1,224.92 | 36,600 |
| Sep 2, 2024 | 1,240.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,208.19 | 13,200 |
| Aug 30, 2024 | 1,214.00 | 1,235.00 | 1,214.00 | 1,235.00 | 1,215.08 | 15,600 |
| Aug 29, 2024 | 1,209.00 | 1,214.00 | 1,203.00 | 1,214.00 | 1,194.42 | 5,900 |
| Aug 28, 2024 | 1,220.00 | 1,220.00 | 1,207.00 | 1,209.00 | 1,189.50 | 11,400 |
| Aug 27, 2024 | 1,201.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,200.32 | 8,800 |
| Aug 26, 2024 | 1,192.00 | 1,208.00 | 1,188.00 | 1,200.00 | 1,180.65 | 13,500 |
| Aug 23, 2024 | 1,191.00 | 1,196.00 | 1,185.00 | 1,193.00 | 1,173.76 | 12,600 |
| Aug 22, 2024 | 1,178.00 | 1,187.00 | 1,173.00 | 1,176.00 | 1,157.03 | 11,400 |
| Aug 21, 2024 | 1,180.00 | 1,186.00 | 1,166.00 | 1,177.00 | 1,158.02 | 22,400 |
| Aug 20, 2024 | 1,158.00 | 1,196.00 | 1,156.00 | 1,196.00 | 1,176.71 | 29,400 |
| Aug 19, 2024 | 1,154.00 | 1,164.00 | 1,143.00 | 1,143.00 | 1,124.56 | 23,500 |
| Aug 16, 2024 | 1,172.00 | 1,172.00 | 1,159.00 | 1,160.00 | 1,141.29 | 22,600 |
| Aug 15, 2024 | 1,153.00 | 1,172.00 | 1,152.00 | 1,153.00 | 1,134.40 | 11,200 |
| Aug 14, 2024 | 1,130.00 | 1,156.00 | 1,130.00 | 1,156.00 | 1,137.35 | 23,300 |
| Aug 13, 2024 | 1,118.00 | 1,123.00 | 1,106.00 | 1,123.00 | 1,104.89 | 32,400 |
| Aug 9, 2024 | 1,130.00 | 1,142.00 | 1,089.00 | 1,108.00 | 1,090.13 | 95,800 |
| Aug 8, 2024 | 1,180.00 | 1,201.00 | 1,170.00 | 1,170.00 | 1,151.13 | 17,900 |
| Aug 7, 2024 | 1,164.00 | 1,203.00 | 1,155.00 | 1,168.00 | 1,149.16 | 38,500 |
| Aug 6, 2024 | 1,158.00 | 1,206.00 | 1,131.00 | 1,155.00 | 1,136.37 | 49,000 |
| Aug 5, 2024 | 1,180.00 | 1,180.00 | 1,025.00 | 1,081.00 | 1,063.56 | 165,900 |
| Aug 2, 2024 | 1,289.00 | 1,294.00 | 1,235.00 | 1,235.00 | 1,215.08 | 88,200 |
| Aug 1, 2024 | 1,370.00 | 1,370.00 | 1,311.00 | 1,319.00 | 1,297.73 | 53,000 |
| Jul 31, 2024 | 1,341.00 | 1,370.00 | 1,332.00 | 1,370.00 | 1,347.90 | 15,500 |
| Jul 30, 2024 | 1,344.00 | 1,351.00 | 1,328.00 | 1,333.00 | 1,311.50 | 91,000 |
| Jul 29, 2024 | 1,339.00 | 1,352.00 | 1,334.00 | 1,352.00 | 1,330.19 | 23,200 |
| Jul 26, 2024 | 1,357.00 | 1,357.00 | 1,333.00 | 1,333.00 | 1,311.50 | 38,300 |
| Jul 25, 2024 | 1,359.00 | 1,367.00 | 1,344.00 | 1,347.00 | 1,325.27 | 62,700 |
| Jul 24, 2024 | 1,370.00 | 1,383.00 | 1,365.00 | 1,374.00 | 1,351.84 | 44,500 |
| Jul 23, 2024 | 1,365.00 | 1,372.00 | 1,357.00 | 1,370.00 | 1,347.90 | 20,500 |
| Jul 22, 2024 | 1,378.00 | 1,378.00 | 1,360.00 | 1,364.00 | 1,342.00 | 32,700 |
| Jul 19, 2024 | 1,384.00 | 1,384.00 | 1,369.00 | 1,374.00 | 1,351.84 | 18,400 |
| Jul 18, 2024 | 1,377.00 | 1,382.00 | 1,372.00 | 1,378.00 | 1,355.77 | 16,700 |
| Jul 17, 2024 | 1,378.00 | 1,386.00 | 1,375.00 | 1,377.00 | 1,354.79 | 16,300 |
| Jul 16, 2024 | 1,372.00 | 1,386.00 | 1,372.00 | 1,379.00 | 1,356.76 | 14,400 |
| Jul 12, 2024 | 1,372.00 | 1,381.00 | 1,364.00 | 1,370.00 | 1,347.90 | 21,400 |
| Jul 11, 2024 | 1,371.00 | 1,383.00 | 1,371.00 | 1,375.00 | 1,352.82 | 20,400 |
| Jul 10, 2024 | 1,366.00 | 1,375.00 | 1,363.00 | 1,371.00 | 1,348.89 | 30,900 |
| Jul 9, 2024 | 1,392.00 | 1,392.00 | 1,365.00 | 1,368.00 | 1,345.94 | 80,100 |
| Jul 8, 2024 | 1,426.00 | 1,426.00 | 1,393.00 | 1,397.00 | 1,374.47 | 24,700 |
| Jul 5, 2024 | 1,434.00 | 1,434.00 | 1,405.00 | 1,409.00 | 1,386.27 | 13,200 |
| Jul 4, 2024 | 1,431.00 | 1,436.00 | 1,421.00 | 1,421.00 | 1,398.08 | 15,300 |
| Jul 3, 2024 | 1,450.00 | 1,450.00 | 1,429.00 | 1,429.00 | 1,405.95 | 18,600 |
| Jul 2, 2024 | 1,448.00 | 1,457.00 | 1,439.00 | 1,457.00 | 1,433.50 | 21,800 |
| Jul 1, 2024 | 1,428.00 | 1,445.00 | 1,428.00 | 1,437.00 | 1,413.82 | 20,300 |
| Jun 28, 2024 | 1,422.00 | 1,428.00 | 1,420.00 | 1,424.00 | 1,401.03 | 10,100 |
| Jun 27, 2024 | 1,416.00 | 1,425.00 | 1,415.00 | 1,418.00 | 1,395.13 | 13,000 |
| Jun 26, 2024 | 1,420.00 | 1,420.00 | 1,398.00 | 1,416.00 | 1,393.16 | 11,500 |
| Jun 25, 2024 | 1,395.00 | 1,421.00 | 1,393.00 | 1,420.00 | 1,397.10 | 22,300 |
| Jun 24, 2024 | 1,380.00 | 1,386.00 | 1,369.00 | 1,386.00 | 1,363.65 | 21,400 |
| Jun 21, 2024 | 1,400.00 | 1,400.00 | 1,380.00 | 1,382.00 | 1,359.71 | 11,400 |
| Jun 20, 2024 | 1,378.00 | 1,407.00 | 1,378.00 | 1,388.00 | 1,365.61 | 40,900 |
| Jun 19, 2024 | 1,378.00 | 1,408.00 | 1,378.00 | 1,408.00 | 1,385.29 | 15,200 |
| Jun 18, 2024 | 1,388.00 | 1,388.00 | 1,378.00 | 1,378.00 | 1,355.77 | 5,500 |
| Jun 17, 2024 | 1,386.00 | 1,386.00 | 1,366.00 | 1,372.00 | 1,349.87 | 18,400 |
| Jun 14, 2024 | 1,362.00 | 1,394.00 | 1,362.00 | 1,386.00 | 1,363.65 | 18,500 |
| Jun 13, 2024 | 1,395.00 | 1,395.00 | 1,361.00 | 1,361.00 | 1,339.05 | 17,600 |
| Jun 12, 2024 | 1,386.00 | 1,392.00 | 1,385.00 | 1,391.00 | 1,368.56 | 3,900 |
| Jun 11, 2024 | 1,389.00 | 1,394.00 | 1,383.00 | 1,386.00 | 1,363.65 | 4,300 |
| Jun 10, 2024 | 1,371.00 | 1,398.00 | 1,371.00 | 1,389.00 | 1,366.60 | 13,300 |
| Jun 7, 2024 | 1,376.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,357.74 | 6,300 |
| Jun 6, 2024 | 1,388.00 | 1,389.00 | 1,364.00 | 1,377.00 | 1,354.79 | 13,400 |
| Jun 5, 2024 | 1,400.00 | 1,400.00 | 1,383.00 | 1,383.00 | 1,360.69 | 8,500 |
| Jun 4, 2024 | 1,407.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,377.42 | 11,300 |
| Jun 3, 2024 | 1,389.00 | 1,412.00 | 1,388.00 | 1,409.00 | 1,386.27 | 15,800 |
| May 31, 2024 | 1,360.00 | 1,383.00 | 1,360.00 | 1,383.00 | 1,360.69 | 14,800 |
| May 30, 2024 | 1,351.00 | 1,358.00 | 1,333.00 | 1,357.00 | 1,335.11 | 27,900 |
| May 29, 2024 | 1,381.00 | 1,381.00 | 1,358.00 | 1,358.00 | 1,336.10 | 22,600 |
| May 28, 2024 | 1,396.00 | 1,396.00 | 1,381.00 | 1,385.00 | 1,362.66 | 13,600 |
| May 27, 2024 | 1,395.00 | 1,408.00 | 1,387.00 | 1,392.00 | 1,369.55 | 24,600 |
| May 24, 2024 | 1,361.00 | 1,382.00 | 1,361.00 | 1,378.00 | 1,355.77 | 13,500 |
| May 23, 2024 | 1,375.00 | 1,375.00 | 1,356.00 | 1,366.00 | 1,343.97 | 23,600 |
| May 22, 2024 | 1,392.00 | 1,392.00 | 1,373.00 | 1,375.00 | 1,352.82 | 19,100 |
| May 21, 2024 | 1,413.00 | 1,413.00 | 1,383.00 | 1,383.00 | 1,360.69 | 25,100 |
| May 20, 2024 | 1,398.00 | 1,407.00 | 1,390.00 | 1,400.00 | 1,377.42 | 23,600 |
| May 17, 2024 | 1,376.00 | 1,382.00 | 1,368.00 | 1,375.00 | 1,352.82 | 22,800 |
| May 16, 2024 | 1,400.00 | 1,406.00 | 1,376.00 | 1,380.00 | 1,357.74 | 52,200 |
| May 15, 2024 | 1,412.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,377.42 | 71,700 |
| May 14, 2024 | 1,414.00 | 1,424.00 | 1,406.00 | 1,411.00 | 1,388.24 | 44,700 |
| May 13, 2024 | 1,450.00 | 1,460.00 | 1,407.00 | 1,407.00 | 1,384.31 | 215,100 |
| May 10, 2024 | 1,602.00 | 1,615.00 | 1,577.00 | 1,613.00 | 1,586.98 | 54,900 |
| May 9, 2024 | 1,593.00 | 1,597.00 | 1,580.00 | 1,583.00 | 1,557.47 | 18,700 |
| May 8, 2024 | 1,588.00 | 1,591.00 | 1,568.00 | 1,573.00 | 1,547.63 | 22,800 |
| May 7, 2024 | 1,569.00 | 1,598.00 | 1,562.00 | 1,594.00 | 1,568.29 | 49,100 |
| May 2, 2024 | 1,514.00 | 1,514.00 | 1,507.00 | 1,507.00 | 1,482.69 | 9,400 |
| May 1, 2024 | 1,503.00 | 1,515.00 | 1,494.00 | 1,515.00 | 1,490.56 | 16,000 |
| Apr 30, 2024 | 1,500.00 | 1,516.00 | 1,495.00 | 1,503.00 | 1,478.76 | 21,300 |
| Apr 26, 2024 | 1,468.00 | 1,491.00 | 1,452.00 | 1,485.00 | 1,461.05 | 95,600 |
| Apr 25, 2024 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,456.13 | 18,800 |
| Apr 24, 2024 | 1,498.00 | 1,508.00 | 1,489.00 | 1,508.00 | 1,483.68 | 19,800 |
| Apr 23, 2024 | 1,501.00 | 1,509.00 | 1,490.00 | 1,492.00 | 1,467.94 | 11,000 |
| Apr 22, 2024 | 1,498.00 | 1,517.00 | 1,486.00 | 1,505.00 | 1,480.73 | 20,900 |
| Apr 19, 2024 | 1,524.00 | 1,524.00 | 1,462.00 | 1,498.00 | 1,473.84 | 46,400 |
| Apr 18, 2024 | 1,507.00 | 1,537.00 | 1,503.00 | 1,526.00 | 1,501.39 | 12,300 |
| Apr 17, 2024 | 1,551.00 | 1,551.00 | 1,501.00 | 1,520.00 | 1,495.48 | 40,500 |
| Apr 16, 2024 | 1,575.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,525.00 | 27,300 |
| Apr 15, 2024 | 1,580.00 | 1,600.00 | 1,556.00 | 1,591.00 | 1,565.34 | 23,600 |
| Apr 12, 2024 | 1,605.00 | 1,607.00 | 1,590.00 | 1,590.00 | 1,564.35 | 16,800 |
| Apr 11, 2024 | 1,613.00 | 1,620.00 | 1,594.00 | 1,605.00 | 1,579.11 | 24,800 |
| Apr 10, 2024 | 1,617.00 | 1,632.00 | 1,606.00 | 1,621.00 | 1,594.85 | 14,200 |
| Apr 9, 2024 | 1,625.00 | 1,630.00 | 1,614.00 | 1,617.00 | 1,590.92 | 14,100 |
| Apr 8, 2024 | 1,634.00 | 1,634.00 | 1,602.00 | 1,618.00 | 1,591.90 | 31,700 |
| Apr 5, 2024 | 1,620.00 | 1,639.00 | 1,617.00 | 1,619.00 | 1,592.89 | 14,800 |
| Apr 4, 2024 | 1,638.00 | 1,649.00 | 1,621.00 | 1,640.00 | 1,613.55 | 14,200 |
| Apr 3, 2024 | 1,608.00 | 1,637.00 | 1,608.00 | 1,628.00 | 1,601.74 | 14,800 |
| Apr 2, 2024 | 1,638.00 | 1,654.00 | 1,613.00 | 1,620.00 | 1,593.87 | 30,300 |
| Apr 1, 2024 | 1,675.00 | 1,675.00 | 1,611.00 | 1,618.00 | 1,591.90 | 45,700 |
| Mar 29, 2024 | 1,659.00 | 1,689.00 | 1,659.00 | 1,681.00 | 1,653.89 | 10,800 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 1,682.00 | 1,707.00 | 1,660.00 | 1,663.00 | 1,636.18 | 35,200 |
| Mar 27, 2024 | 1,755.00 | 1,768.00 | 1,731.00 | 1,735.00 | 1,682.42 | 37,900 |
| Mar 26, 2024 | 1,730.00 | 1,774.00 | 1,726.00 | 1,753.00 | 1,699.87 | 27,500 |
| Mar 25, 2024 | 1,756.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,690.18 | 35,300 |
| Mar 22, 2024 | 1,760.00 | 1,775.00 | 1,738.00 | 1,751.00 | 1,697.93 | 40,900 |
| Mar 21, 2024 | 1,685.00 | 1,755.00 | 1,685.00 | 1,755.00 | 1,701.81 | 53,800 |
| Mar 19, 2024 | 1,636.00 | 1,677.00 | 1,636.00 | 1,677.00 | 1,626.18 | 26,300 |
| Mar 18, 2024 | 1,645.00 | 1,651.00 | 1,628.00 | 1,641.00 | 1,591.27 | 15,400 |
| Mar 15, 2024 | 1,622.00 | 1,632.00 | 1,614.00 | 1,620.00 | 1,570.90 | 6,900 |
| Mar 14, 2024 | 1,597.00 | 1,627.00 | 1,596.00 | 1,622.00 | 1,572.84 | 14,500 |
| Mar 13, 2024 | 1,619.00 | 1,630.00 | 1,585.00 | 1,596.00 | 1,547.63 | 24,600 |
| Mar 12, 2024 | 1,587.00 | 1,615.00 | 1,570.00 | 1,612.00 | 1,563.15 | 49,300 |
| Mar 11, 2024 | 1,623.00 | 1,640.00 | 1,582.00 | 1,587.00 | 1,538.90 | 46,000 |
| Mar 8, 2024 | 1,631.00 | 1,678.00 | 1,626.00 | 1,650.00 | 1,600.00 | 28,000 |
| Mar 7, 2024 | 1,680.00 | 1,680.00 | 1,636.00 | 1,644.00 | 1,594.18 | 37,400 |
| Mar 6, 2024 | 1,631.00 | 1,683.00 | 1,626.00 | 1,677.00 | 1,626.18 | 35,500 |
| Mar 5, 2024 | 1,609.00 | 1,647.00 | 1,600.00 | 1,636.00 | 1,586.42 | 40,200 |
| Mar 4, 2024 | 1,649.00 | 1,649.00 | 1,592.00 | 1,617.00 | 1,568.00 | 53,100 |
| Mar 1, 2024 | 1,675.00 | 1,692.00 | 1,652.00 | 1,661.00 | 1,610.66 | 35,000 |
| Feb 29, 2024 | 1,639.00 | 1,665.00 | 1,629.00 | 1,665.00 | 1,614.54 | 25,500 |
| Feb 28, 2024 | 1,639.00 | 1,662.00 | 1,634.00 | 1,639.00 | 1,589.33 | 27,000 |
| Feb 27, 2024 | 1,596.00 | 1,645.00 | 1,594.00 | 1,642.00 | 1,592.24 | 32,400 |
| Feb 26, 2024 | 1,611.00 | 1,619.00 | 1,596.00 | 1,603.00 | 1,554.42 | 42,900 |
| Feb 22, 2024 | 1,626.00 | 1,655.00 | 1,615.00 | 1,620.00 | 1,570.90 | 23,400 |
| Feb 21, 2024 | 1,611.00 | 1,637.00 | 1,610.00 | 1,623.00 | 1,573.81 | 16,500 |
| Feb 20, 2024 | 1,643.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,575.75 | 37,300 |
| Feb 19, 2024 | 1,663.00 | 1,672.00 | 1,643.00 | 1,643.00 | 1,593.21 | 31,700 |
| Feb 16, 2024 | 1,620.00 | 1,669.00 | 1,601.00 | 1,663.00 | 1,612.60 | 78,000 |
| Feb 15, 2024 | 1,620.00 | 1,648.00 | 1,584.00 | 1,606.00 | 1,557.33 | 124,400 |
| Feb 14, 2024 | 1,542.00 | 1,549.00 | 1,518.00 | 1,535.00 | 1,488.48 | 45,400 |
| Feb 13, 2024 | 1,549.00 | 1,549.00 | 1,517.00 | 1,541.00 | 1,494.30 | 32,200 |
| Feb 9, 2024 | 1,559.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,473.94 | 43,200 |
| Feb 8, 2024 | 1,599.00 | 1,599.00 | 1,562.00 | 1,565.00 | 1,517.57 | 43,000 |
| Feb 7, 2024 | 1,571.00 | 1,613.00 | 1,570.00 | 1,602.00 | 1,553.45 | 36,500 |
| Feb 6, 2024 | 1,578.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,517.57 | 20,800 |
| Feb 5, 2024 | 1,569.00 | 1,585.00 | 1,565.00 | 1,576.00 | 1,528.24 | 33,900 |
| Feb 2, 2024 | 1,531.00 | 1,569.00 | 1,514.00 | 1,567.00 | 1,519.51 | 31,800 |
| Feb 1, 2024 | 1,540.00 | 1,546.00 | 1,525.00 | 1,534.00 | 1,487.51 | 31,500 |
| Jan 31, 2024 | 1,520.00 | 1,545.00 | 1,514.00 | 1,542.00 | 1,495.27 | 31,000 |