As of 12:56 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 |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 145,000.00 | 145,500.00 | 144,700.00 | 145,000.00 | 145,000.00 | 1,294 |
| Nov 22, 2024 | 143,800.00 | 144,600.00 | 143,300.00 | 144,500.00 | 144,500.00 | 2,147 |
| Nov 21, 2024 | 145,000.00 | 145,600.00 | 143,300.00 | 144,200.00 | 144,200.00 | 3,017 |
| Nov 20, 2024 | 144,800.00 | 145,500.00 | 144,200.00 | 145,000.00 | 145,000.00 | 4,788 |
| Nov 19, 2024 | 142,900.00 | 144,700.00 | 142,900.00 | 144,500.00 | 144,500.00 | 3,334 |
| Nov 18, 2024 | 143,700.00 | 143,900.00 | 142,900.00 | 142,900.00 | 142,900.00 | 2,920 |
| Nov 15, 2024 | 142,000.00 | 143,500.00 | 141,900.00 | 143,200.00 | 143,200.00 | 4,380 |
| Nov 14, 2024 | 142,800.00 | 143,200.00 | 141,200.00 | 141,600.00 | 141,600.00 | 4,859 |
| Nov 13, 2024 | 143,900.00 | 145,100.00 | 142,500.00 | 142,800.00 | 142,800.00 | 5,152 |
| Nov 12, 2024 | 143,700.00 | 145,000.00 | 143,700.00 | 144,500.00 | 144,500.00 | 3,398 |
| Nov 11, 2024 | 144,100.00 | 144,900.00 | 143,600.00 | 144,200.00 | 144,200.00 | 3,234 |
| Nov 8, 2024 | 143,800.00 | 145,100.00 | 143,600.00 | 144,200.00 | 144,200.00 | 3,778 |
| Nov 7, 2024 | 144,500.00 | 145,000.00 | 143,400.00 | 144,500.00 | 144,500.00 | 5,652 |
| Nov 6, 2024 | 144,000.00 | 145,100.00 | 143,400.00 | 144,500.00 | 144,500.00 | 5,919 |
| Nov 5, 2024 | 144,000.00 | 145,700.00 | 143,600.00 | 144,100.00 | 144,100.00 | 3,779 |
| Nov 1, 2024 | 145,000.00 | 145,200.00 | 143,900.00 | 144,000.00 | 144,000.00 | 4,081 |
| Oct 31, 2024 | 144,900.00 | 145,300.00 | 144,000.00 | 145,000.00 | 145,000.00 | 5,064 |
| Oct 30, 2024 | 146,200.00 | 146,300.00 | 144,900.00 | 145,000.00 | 145,000.00 | 3,470 |
| Oct 29, 2024 | 145,600.00 | 146,400.00 | 144,800.00 | 146,200.00 | 146,200.00 | 3,185 |
| Oct 28, 2024 | 144,100.00 | 146,200.00 | 143,800.00 | 146,100.00 | 146,100.00 | 2,726 |
| Oct 25, 2024 | 143,500.00 | 144,400.00 | 143,300.00 | 144,000.00 | 144,000.00 | 2,093 |
| Oct 24, 2024 | 144,800.00 | 145,000.00 | 143,100.00 | 143,100.00 | 143,100.00 | 2,909 |
| Oct 23, 2024 | 144,800.00 | 145,700.00 | 144,100.00 | 144,900.00 | 144,900.00 | 4,126 |
| Oct 22, 2024 | 144,500.00 | 145,000.00 | 143,600.00 | 144,800.00 | 144,800.00 | 4,518 |
| Oct 21, 2024 | 146,300.00 | 147,200.00 | 144,700.00 | 145,300.00 | 145,300.00 | 3,413 |
| Oct 18, 2024 | 146,100.00 | 146,900.00 | 145,600.00 | 146,800.00 | 146,800.00 | 2,135 |
| Oct 17, 2024 | 145,400.00 | 147,800.00 | 145,100.00 | 146,300.00 | 146,300.00 | 3,706 |
| Oct 16, 2024 | 141,700.00 | 145,500.00 | 141,200.00 | 145,400.00 | 145,400.00 | 7,299 |
| Oct 15, 2024 | 141,700.00 | 142,500.00 | 140,500.00 | 140,800.00 | 140,800.00 | 4,733 |
| Oct 11, 2024 | 141,200.00 | 142,100.00 | 140,900.00 | 141,700.00 | 141,700.00 | 3,944 |
| Oct 10, 2024 | 141,700.00 | 142,100.00 | 140,800.00 | 140,900.00 | 140,900.00 | 3,627 |
| Oct 9, 2024 | 141,400.00 | 142,100.00 | 141,400.00 | 141,400.00 | 141,400.00 | 2,314 |
| Oct 8, 2024 | 140,900.00 | 141,700.00 | 140,600.00 | 141,000.00 | 141,000.00 | 3,908 |
| Oct 7, 2024 | 142,700.00 | 143,100.00 | 140,100.00 | 140,900.00 | 140,900.00 | 4,150 |
| Oct 4, 2024 | 143,300.00 | 143,700.00 | 142,300.00 | 142,300.00 | 142,300.00 | 3,231 |
| Oct 3, 2024 | 143,000.00 | 144,500.00 | 142,700.00 | 143,100.00 | 143,100.00 | 3,698 |
| Oct 2, 2024 | 143,200.00 | 143,700.00 | 142,600.00 | 142,700.00 | 142,700.00 | 4,264 |
| Oct 1, 2024 | 143,600.00 | 144,100.00 | 142,600.00 | 143,800.00 | 143,800.00 | 3,790 |
| Sep 30, 2024 | 145,000.00 | 145,400.00 | 142,600.00 | 143,300.00 | 143,300.00 | 5,245 |
| Sep 27, 2024 | 145,600.00 | 147,000.00 | 145,600.00 | 146,300.00 | 146,300.00 | 3,151 |
| Sep 26, 2024 | 145,000.00 | 146,500.00 | 144,400.00 | 146,100.00 | 146,100.00 | 3,711 |
| Sep 25, 2024 | 144,600.00 | 145,500.00 | 143,400.00 | 144,500.00 | 144,500.00 | 3,913 |
| Sep 24, 2024 | 146,500.00 | 146,500.00 | 143,900.00 | 144,600.00 | 144,600.00 | 3,665 |
| Sep 20, 2024 | 144,300.00 | 146,700.00 | 144,000.00 | 144,000.00 | 144,000.00 | 13,911 |
| Sep 19, 2024 | 144,700.00 | 145,900.00 | 143,600.00 | 144,300.00 | 144,300.00 | 3,590 |
| Sep 18, 2024 | 144,300.00 | 145,200.00 | 143,400.00 | 145,200.00 | 145,200.00 | 3,380 |
| Sep 17, 2024 | 144,600.00 | 144,900.00 | 143,200.00 | 144,800.00 | 144,800.00 | 3,248 |
| Sep 13, 2024 | 144,300.00 | 144,800.00 | 143,700.00 | 144,600.00 | 144,600.00 | 6,067 |
| Sep 12, 2024 | 142,700.00 | 144,000.00 | 142,300.00 | 143,800.00 | 143,800.00 | 3,191 |
| Sep 11, 2024 | 144,100.00 | 144,100.00 | 142,400.00 | 142,700.00 | 142,700.00 | 4,345 |
| Sep 10, 2024 | 143,600.00 | 144,900.00 | 143,400.00 | 143,900.00 | 143,900.00 | 3,476 |
| Sep 9, 2024 | 143,600.00 | 144,400.00 | 142,600.00 | 142,800.00 | 142,800.00 | 2,906 |
| Sep 6, 2024 | 143,900.00 | 144,900.00 | 143,300.00 | 143,800.00 | 143,800.00 | 4,715 |
| Sep 5, 2024 | 144,200.00 | 145,100.00 | 143,300.00 | 143,400.00 | 143,400.00 | 3,699 |
| Sep 4, 2024 | 145,500.00 | 146,000.00 | 143,300.00 | 143,700.00 | 143,700.00 | 4,232 |
| Sep 3, 2024 | 146,600.00 | 146,600.00 | 145,800.00 | 146,000.00 | 146,000.00 | 1,974 |
| Sep 2, 2024 | 146,400.00 | 147,000.00 | 145,600.00 | 145,900.00 | 145,900.00 | 3,038 |
| Aug 30, 2024 | 145,600.00 | 146,600.00 | 144,900.00 | 146,500.00 | 146,500.00 | 7,495 |
| Aug 29, 2024 | 3,872.00 Dividend | |||||
| Aug 29, 2024 | 145,800.00 | 147,900.00 | 145,800.00 | 146,800.00 | 146,800.00 | 4,323 |
| Aug 28, 2024 | 149,800.00 | 150,400.00 | 148,500.00 | 148,900.00 | 145,028.00 | 12,181 |
| Aug 27, 2024 | 149,000.00 | 150,000.00 | 148,500.00 | 150,000.00 | 146,099.39 | 2,741 |
| Aug 26, 2024 | 147,900.00 | 149,100.00 | 147,700.00 | 148,900.00 | 145,028.00 | 4,269 |
| Aug 23, 2024 | 149,200.00 | 149,700.00 | 147,300.00 | 147,700.00 | 143,859.20 | 3,288 |
| Aug 22, 2024 | 148,800.00 | 150,000.00 | 148,200.00 | 149,200.00 | 145,320.20 | 6,358 |
| Aug 21, 2024 | 147,500.00 | 149,600.00 | 147,200.00 | 148,800.00 | 144,930.61 | 5,002 |
| Aug 20, 2024 | 148,200.00 | 148,400.00 | 146,800.00 | 147,800.00 | 143,956.61 | 3,469 |
| Aug 19, 2024 | 148,400.00 | 148,700.00 | 146,100.00 | 147,600.00 | 143,761.81 | 2,781 |
| Aug 16, 2024 | 148,000.00 | 148,700.00 | 147,400.00 | 148,300.00 | 144,443.61 | 2,801 |
| Aug 15, 2024 | 145,500.00 | 147,800.00 | 145,000.00 | 147,400.00 | 143,567.02 | 4,054 |
| Aug 14, 2024 | 144,500.00 | 146,700.00 | 144,000.00 | 146,700.00 | 142,885.20 | 4,903 |
| Aug 13, 2024 | 143,500.00 | 145,600.00 | 143,500.00 | 144,500.00 | 140,742.42 | 3,560 |
| Aug 9, 2024 | 143,500.00 | 145,500.00 | 142,500.00 | 142,800.00 | 139,086.63 | 7,657 |
| Aug 8, 2024 | 142,100.00 | 144,700.00 | 141,800.00 | 143,200.00 | 139,476.22 | 5,234 |
| Aug 7, 2024 | 140,700.00 | 144,700.00 | 139,900.00 | 142,700.00 | 138,989.23 | 10,744 |
| Aug 6, 2024 | 141,500.00 | 144,800.00 | 138,200.00 | 141,100.00 | 137,430.83 | 12,677 |
| Aug 5, 2024 | 143,700.00 | 144,400.00 | 138,100.00 | 138,500.00 | 134,898.44 | 8,211 |
| Aug 2, 2024 | 146,700.00 | 147,500.00 | 144,100.00 | 145,800.00 | 142,008.61 | 6,719 |
| Aug 1, 2024 | 148,000.00 | 148,400.00 | 146,100.00 | 147,600.00 | 143,761.81 | 5,345 |
| Jul 31, 2024 | 145,800.00 | 148,800.00 | 145,600.00 | 148,200.00 | 144,346.20 | 5,140 |
| Jul 30, 2024 | 147,500.00 | 149,200.00 | 146,700.00 | 147,800.00 | 143,956.61 | 5,890 |
| Jul 29, 2024 | 147,300.00 | 147,600.00 | 146,500.00 | 147,500.00 | 143,664.41 | 4,644 |
| Jul 26, 2024 | 147,400.00 | 148,100.00 | 146,900.00 | 147,300.00 | 143,469.61 | 4,326 |
| Jul 25, 2024 | 147,500.00 | 150,800.00 | 146,900.00 | 146,900.00 | 143,080.02 | 5,955 |
| Jul 24, 2024 | 147,000.00 | 147,700.00 | 145,800.00 | 147,300.00 | 143,469.61 | 3,458 |
| Jul 23, 2024 | 147,200.00 | 147,600.00 | 145,800.00 | 146,600.00 | 142,787.81 | 2,903 |
| Jul 22, 2024 | 147,900.00 | 148,000.00 | 146,400.00 | 147,300.00 | 143,469.61 | 2,257 |
| Jul 19, 2024 | 148,100.00 | 148,500.00 | 146,900.00 | 147,900.00 | 144,054.00 | 3,269 |
| Jul 18, 2024 | 148,600.00 | 149,000.00 | 147,900.00 | 148,100.00 | 144,248.81 | 2,390 |
| Jul 17, 2024 | 148,700.00 | 148,800.00 | 146,900.00 | 148,300.00 | 144,443.61 | 3,776 |
| Jul 16, 2024 | 148,600.00 | 148,800.00 | 147,600.00 | 148,600.00 | 144,735.80 | 2,766 |
| Jul 12, 2024 | 147,700.00 | 149,600.00 | 147,400.00 | 148,000.00 | 144,151.41 | 3,797 |
| Jul 11, 2024 | 146,800.00 | 149,000.00 | 146,700.00 | 147,800.00 | 143,956.61 | 3,575 |
| Jul 10, 2024 | 145,200.00 | 146,800.00 | 145,000.00 | 146,600.00 | 142,787.81 | 3,623 |
| Jul 9, 2024 | 144,500.00 | 146,200.00 | 143,200.00 | 145,700.00 | 141,911.22 | 4,936 |
| Jul 8, 2024 | 143,600.00 | 145,400.00 | 143,300.00 | 143,300.00 | 139,573.63 | 3,202 |
| Jul 5, 2024 | 144,700.00 | 144,800.00 | 143,100.00 | 143,500.00 | 139,768.42 | 3,388 |
| Jul 4, 2024 | 145,600.00 | 145,700.00 | 143,800.00 | 145,000.00 | 141,229.42 | 2,250 |
| Jul 3, 2024 | 145,600.00 | 145,800.00 | 144,200.00 | 145,500.00 | 141,716.42 | 3,918 |
| Jul 2, 2024 | 145,500.00 | 146,600.00 | 145,000.00 | 145,900.00 | 142,106.02 | 3,228 |
| Jul 1, 2024 | 147,700.00 | 147,800.00 | 144,900.00 | 145,000.00 | 141,229.42 | 4,369 |
| Jun 28, 2024 | 148,800.00 | 148,900.00 | 146,100.00 | 147,600.00 | 143,761.81 | 3,022 |
| Jun 27, 2024 | 148,600.00 | 148,800.00 | 146,200.00 | 147,600.00 | 143,761.81 | 4,000 |
| Jun 26, 2024 | 149,200.00 | 149,300.00 | 147,600.00 | 148,800.00 | 144,930.61 | 3,646 |
| Jun 25, 2024 | 148,400.00 | 149,500.00 | 148,100.00 | 149,500.00 | 145,612.41 | 2,623 |
| Jun 24, 2024 | 148,200.00 | 148,800.00 | 147,400.00 | 148,200.00 | 144,346.20 | 1,348 |
| Jun 21, 2024 | 148,000.00 | 149,100.00 | 147,600.00 | 148,500.00 | 144,638.41 | 4,375 |
| Jun 20, 2024 | 148,400.00 | 150,000.00 | 147,700.00 | 148,000.00 | 144,151.41 | 2,104 |
| Jun 19, 2024 | 147,900.00 | 148,900.00 | 147,600.00 | 148,500.00 | 144,638.41 | 1,701 |
| Jun 18, 2024 | 146,300.00 | 147,400.00 | 146,200.00 | 147,400.00 | 143,567.02 | 1,846 |
| Jun 17, 2024 | 147,500.00 | 148,000.00 | 145,800.00 | 146,800.00 | 142,982.61 | 3,049 |
| Jun 14, 2024 | 147,400.00 | 148,900.00 | 147,000.00 | 147,500.00 | 143,664.41 | 4,032 |
| Jun 13, 2024 | 148,600.00 | 149,100.00 | 146,600.00 | 147,100.00 | 143,274.81 | 3,562 |
| Jun 12, 2024 | 147,800.00 | 148,900.00 | 147,600.00 | 148,400.00 | 144,541.00 | 2,409 |
| Jun 11, 2024 | 150,800.00 | 150,800.00 | 147,600.00 | 147,600.00 | 143,761.81 | 2,871 |
| Jun 10, 2024 | 150,000.00 | 150,600.00 | 148,700.00 | 150,300.00 | 146,391.59 | 3,016 |
| Jun 7, 2024 | 150,800.00 | 151,600.00 | 149,600.00 | 149,700.00 | 145,807.20 | 2,463 |
| Jun 6, 2024 | 150,400.00 | 151,500.00 | 148,900.00 | 151,100.00 | 147,170.80 | 3,131 |
| Jun 5, 2024 | 148,700.00 | 152,300.00 | 148,700.00 | 150,700.00 | 146,781.19 | 5,316 |
| Jun 4, 2024 | 148,500.00 | 149,400.00 | 147,900.00 | 148,300.00 | 144,443.61 | 5,138 |
| Jun 3, 2024 | 148,300.00 | 149,200.00 | 146,900.00 | 147,200.00 | 143,372.20 | 2,945 |
| May 31, 2024 | 148,200.00 | 148,300.00 | 146,100.00 | 147,700.00 | 143,859.20 | 6,773 |
| May 30, 2024 | 146,600.00 | 147,700.00 | 144,900.00 | 147,100.00 | 143,274.81 | 5,134 |
| May 29, 2024 | 150,400.00 | 150,400.00 | 145,900.00 | 146,500.00 | 142,690.41 | 5,779 |
| May 28, 2024 | 151,200.00 | 151,200.00 | 150,000.00 | 150,500.00 | 146,586.39 | 2,681 |
| May 27, 2024 | 149,000.00 | 151,000.00 | 149,000.00 | 150,800.00 | 146,878.59 | 2,769 |
| May 24, 2024 | 151,600.00 | 152,100.00 | 150,200.00 | 151,600.00 | 147,657.80 | 3,271 |
| May 23, 2024 | 151,600.00 | 153,700.00 | 151,600.00 | 152,200.00 | 148,242.19 | 3,638 |
| May 22, 2024 | 152,100.00 | 152,900.00 | 150,600.00 | 151,600.00 | 147,657.80 | 3,752 |
| May 21, 2024 | 153,600.00 | 154,100.00 | 152,200.00 | 152,200.00 | 148,242.19 | 2,937 |
| May 20, 2024 | 153,200.00 | 154,500.00 | 152,800.00 | 153,600.00 | 149,605.78 | 2,994 |
| May 17, 2024 | 153,400.00 | 154,200.00 | 152,900.00 | 153,600.00 | 149,605.78 | 3,263 |
| May 16, 2024 | 154,600.00 | 155,900.00 | 153,900.00 | 154,300.00 | 150,287.58 | 2,809 |
| May 15, 2024 | 154,100.00 | 155,500.00 | 154,100.00 | 155,100.00 | 151,066.78 | 3,943 |
| May 14, 2024 | 155,600.00 | 156,400.00 | 154,600.00 | 155,200.00 | 151,164.17 | 2,503 |
| May 13, 2024 | 155,100.00 | 156,800.00 | 155,100.00 | 156,200.00 | 152,138.17 | 2,667 |
| May 10, 2024 | 156,700.00 | 156,700.00 | 153,700.00 | 155,500.00 | 151,456.38 | 5,253 |
| May 9, 2024 | 157,500.00 | 158,100.00 | 156,100.00 | 156,800.00 | 152,722.56 | 3,248 |
| May 8, 2024 | 156,900.00 | 158,000.00 | 156,400.00 | 156,700.00 | 152,625.17 | 3,273 |
| May 7, 2024 | 156,100.00 | 158,000.00 | 155,000.00 | 157,600.00 | 153,501.77 | 4,733 |
| May 2, 2024 | 157,500.00 | 159,600.00 | 155,400.00 | 155,900.00 | 151,845.97 | 6,102 |
| May 1, 2024 | 157,400.00 | 157,700.00 | 155,300.00 | 157,200.00 | 153,112.17 | 3,141 |
| Apr 30, 2024 | 158,400.00 | 158,800.00 | 156,900.00 | 158,300.00 | 154,183.56 | 3,975 |
| Apr 26, 2024 | 156,200.00 | 158,000.00 | 155,200.00 | 157,600.00 | 153,501.77 | 3,257 |
| Apr 25, 2024 | 157,500.00 | 158,900.00 | 156,500.00 | 157,300.00 | 153,209.56 | 2,323 |
| Apr 24, 2024 | 160,000.00 | 160,100.00 | 157,300.00 | 157,500.00 | 153,404.38 | 2,085 |
| Apr 23, 2024 | 160,800.00 | 160,900.00 | 159,000.00 | 159,000.00 | 154,865.36 | 4,443 |
| Apr 22, 2024 | 158,600.00 | 160,400.00 | 158,200.00 | 159,200.00 | 155,060.16 | 3,657 |
| Apr 19, 2024 | 157,900.00 | 159,200.00 | 156,700.00 | 158,700.00 | 154,573.16 | 4,551 |
| Apr 18, 2024 | 158,400.00 | 159,300.00 | 156,900.00 | 157,000.00 | 152,917.38 | 2,790 |
| Apr 17, 2024 | 156,200.00 | 159,400.00 | 155,700.00 | 159,100.00 | 154,962.77 | 5,213 |
| Apr 16, 2024 | 154,800.00 | 156,200.00 | 154,300.00 | 155,500.00 | 151,456.38 | 6,444 |
| Apr 15, 2024 | 152,600.00 | 152,700.00 | 150,700.00 | 151,000.00 | 147,073.39 | 3,553 |
| Apr 12, 2024 | 156,100.00 | 156,100.00 | 152,400.00 | 153,400.00 | 149,410.98 | 3,899 |
| Apr 11, 2024 | 154,200.00 | 156,500.00 | 153,600.00 | 156,000.00 | 151,943.38 | 4,737 |
| Apr 10, 2024 | 156,100.00 | 157,000.00 | 154,600.00 | 155,000.00 | 150,969.38 | 3,463 |
| Apr 9, 2024 | 155,300.00 | 157,100.00 | 154,200.00 | 156,000.00 | 151,943.38 | 3,858 |
| Apr 8, 2024 | 152,900.00 | 156,100.00 | 152,800.00 | 155,700.00 | 151,651.17 | 3,587 |
| Apr 5, 2024 | 152,700.00 | 153,300.00 | 151,700.00 | 152,800.00 | 148,826.59 | 3,782 |
| Apr 4, 2024 | 152,300.00 | 153,300.00 | 152,000.00 | 153,000.00 | 149,021.39 | 3,345 |
| Apr 3, 2024 | 153,200.00 | 153,300.00 | 150,600.00 | 152,300.00 | 148,339.59 | 3,633 |
| Apr 2, 2024 | 154,700.00 | 155,200.00 | 152,100.00 | 153,500.00 | 149,508.39 | 3,578 |
| Apr 1, 2024 | 155,300.00 | 156,500.00 | 153,700.00 | 154,800.00 | 150,774.58 | 3,774 |
| Mar 29, 2024 | 156,900.00 | 156,900.00 | 154,000.00 | 154,800.00 | 150,774.58 | 1,412 |
| Mar 28, 2024 | 156,400.00 | 157,400.00 | 154,400.00 | 155,000.00 | 150,969.38 | 6,271 |
| Mar 27, 2024 | 158,100.00 | 158,600.00 | 156,200.00 | 156,200.00 | 152,138.17 | 5,198 |
| Mar 26, 2024 | 159,100.00 | 159,600.00 | 156,600.00 | 156,800.00 | 152,722.56 | 5,952 |
| Mar 25, 2024 | 158,800.00 | 159,900.00 | 158,400.00 | 158,400.00 | 154,280.97 | 5,098 |
| Mar 22, 2024 | 158,000.00 | 159,500.00 | 156,500.00 | 158,800.00 | 154,670.56 | 4,926 |
| Mar 21, 2024 | 158,000.00 | 158,000.00 | 156,100.00 | 156,800.00 | 152,722.56 | 6,043 |
| Mar 19, 2024 | 151,100.00 | 157,600.00 | 151,100.00 | 156,600.00 | 152,527.77 | 7,339 |
| Mar 18, 2024 | 151,000.00 | 151,200.00 | 149,700.00 | 151,000.00 | 147,073.39 | 5,774 |
| Mar 15, 2024 | 147,700.00 | 151,300.00 | 147,100.00 | 150,600.00 | 146,683.80 | 10,239 |
| Mar 14, 2024 | 145,500.00 | 147,000.00 | 144,400.00 | 147,000.00 | 143,177.41 | 5,177 |
| Mar 13, 2024 | 145,900.00 | 146,000.00 | 143,200.00 | 145,300.00 | 141,521.61 | 4,837 |
| Mar 12, 2024 | 146,500.00 | 146,900.00 | 144,900.00 | 146,200.00 | 142,398.22 | 4,754 |
| Mar 11, 2024 | 145,200.00 | 147,100.00 | 145,200.00 | 146,400.00 | 142,593.02 | 4,250 |
| Mar 8, 2024 | 145,300.00 | 147,200.00 | 144,100.00 | 144,800.00 | 141,034.63 | 6,027 |
| Mar 7, 2024 | 147,600.00 | 148,100.00 | 144,900.00 | 145,500.00 | 141,716.42 | 3,889 |
| Mar 6, 2024 | 145,300.00 | 148,400.00 | 145,300.00 | 147,100.00 | 143,274.81 | 5,852 |
| Mar 5, 2024 | 144,300.00 | 144,900.00 | 143,500.00 | 144,500.00 | 140,742.42 | 4,488 |
| Mar 4, 2024 | 141,900.00 | 143,800.00 | 141,800.00 | 143,400.00 | 139,671.03 | 5,449 |
| Mar 1, 2024 | 141,300.00 | 141,800.00 | 140,300.00 | 141,600.00 | 137,917.83 | 4,721 |
| Feb 29, 2024 | 143,000.00 | 143,100.00 | 140,500.00 | 140,900.00 | 137,236.03 | 7,457 |
| Feb 28, 2024 | 3,802.00 Dividend | |||||
| Feb 28, 2024 | 142,300.00 | 143,400.00 | 141,900.00 | 142,700.00 | 138,989.23 | 8,471 |
| Feb 27, 2024 | 145,100.00 | 146,200.00 | 144,900.00 | 145,000.00 | 137,526.30 | 14,877 |
| Feb 26, 2024 | 145,900.00 | 146,000.00 | 144,400.00 | 145,400.00 | 137,905.67 | 5,094 |
| Feb 22, 2024 | 143,800.00 | 144,200.00 | 141,900.00 | 143,300.00 | 135,913.91 | 6,091 |
| Feb 21, 2024 | 143,800.00 | 144,700.00 | 142,600.00 | 143,900.00 | 136,482.98 | 6,244 |
| Feb 20, 2024 | 143,300.00 | 143,800.00 | 142,100.00 | 142,800.00 | 135,439.67 | 4,722 |
| Feb 19, 2024 | 145,500.00 | 145,500.00 | 142,000.00 | 142,600.00 | 135,249.98 | 5,482 |
| Feb 16, 2024 | 145,400.00 | 146,600.00 | 143,400.00 | 144,700.00 | 137,241.75 | 6,506 |
| Feb 15, 2024 | 148,400.00 | 148,500.00 | 144,200.00 | 144,900.00 | 137,431.44 | 8,225 |
| Feb 14, 2024 | 150,000.00 | 150,000.00 | 148,300.00 | 148,300.00 | 140,656.20 | 5,100 |
| Feb 13, 2024 | 149,700.00 | 150,300.00 | 149,100.00 | 149,600.00 | 141,889.19 | 3,077 |
| Feb 9, 2024 | 149,700.00 | 150,400.00 | 149,100.00 | 149,100.00 | 141,414.95 | 3,139 |
| Feb 8, 2024 | 149,900.00 | 150,600.00 | 149,300.00 | 149,400.00 | 141,699.50 | 3,374 |
| Feb 7, 2024 | 148,900.00 | 148,900.00 | 148,900.00 | 148,900.00 | 141,225.27 | 973 |
| Feb 6, 2024 | 149,200.00 | 150,500.00 | 148,300.00 | 150,000.00 | 142,268.56 | 3,717 |
| Feb 5, 2024 | 150,000.00 | 150,500.00 | 149,200.00 | 149,200.00 | 141,509.81 | 3,898 |
| Feb 2, 2024 | 148,300.00 | 149,700.00 | 148,200.00 | 149,300.00 | 141,604.64 | 5,231 |
| Feb 1, 2024 | 148,900.00 | 149,100.00 | 146,700.00 | 146,700.00 | 139,138.66 | 8,259 |
| Jan 31, 2024 | 150,100.00 | 150,300.00 | 149,000.00 | 149,400.00 | 141,699.50 | 5,566 |
| Jan 30, 2024 | 149,800.00 | 150,400.00 | 149,300.00 | 150,100.00 | 142,363.42 | 4,668 |
| Jan 29, 2024 | 150,300.00 | 150,500.00 | 149,400.00 | 149,400.00 | 141,699.50 | 4,300 |
| Jan 26, 2024 | 149,900.00 | 150,700.00 | 149,800.00 | 150,300.00 | 142,553.11 | 3,006 |
| Jan 25, 2024 | 150,100.00 | 150,300.00 | 149,100.00 | 149,200.00 | 141,509.81 | 4,263 |
| Jan 24, 2024 | 151,500.00 | 152,900.00 | 150,500.00 | 150,800.00 | 143,027.34 | 3,340 |
| Jan 23, 2024 | 152,900.00 | 153,200.00 | 151,500.00 | 151,900.00 | 144,070.64 | 3,304 |
| Jan 22, 2024 | 151,100.00 | 152,900.00 | 151,000.00 | 152,700.00 | 144,829.41 | 3,097 |
| Jan 19, 2024 | 149,600.00 | 150,900.00 | 149,200.00 | 150,500.00 | 142,742.80 | 3,239 |
| Jan 18, 2024 | 150,400.00 | 150,400.00 | 148,300.00 | 148,400.00 | 140,751.03 | 4,166 |
| Jan 17, 2024 | 150,500.00 | 151,100.00 | 149,800.00 | 150,000.00 | 142,268.56 | 4,939 |
| Jan 16, 2024 | 153,500.00 | 153,700.00 | 151,000.00 | 151,100.00 | 143,311.88 | 2,610 |
| Jan 15, 2024 | 153,500.00 | 153,700.00 | 152,600.00 | 153,000.00 | 145,113.95 | 575 |
| Jan 12, 2024 | 153,000.00 | 154,200.00 | 152,800.00 | 153,500.00 | 145,588.17 | 3,630 |
| Jan 11, 2024 | 152,400.00 | 153,600.00 | 152,100.00 | 152,500.00 | 144,639.72 | 2,224 |
| Jan 10, 2024 | 152,200.00 | 153,900.00 | 152,200.00 | 152,400.00 | 144,544.86 | 3,723 |
| Jan 9, 2024 | 153,000.00 | 154,000.00 | 152,000.00 | 152,800.00 | 144,924.27 | 2,491 |
| Jan 5, 2024 | 150,700.00 | 152,800.00 | 150,100.00 | 152,700.00 | 144,829.41 | 5,105 |
| Jan 4, 2024 | 152,300.00 | 152,400.00 | 149,500.00 | 150,000.00 | 142,268.56 | 2,863 |
| Dec 29, 2023 | 151,100.00 | 152,500.00 | 150,400.00 | 152,000.00 | 144,165.48 | 3,072 |
| Dec 28, 2023 | 149,900.00 | 150,800.00 | 148,800.00 | 150,800.00 | 143,027.34 | 3,536 |
| Dec 27, 2023 | 147,900.00 | 148,600.00 | 147,100.00 | 148,300.00 | 140,656.20 | 3,588 |
| Dec 26, 2023 | 146,500.00 | 147,100.00 | 145,800.00 | 146,900.00 | 139,328.36 | 3,498 |
| Dec 25, 2023 | 148,400.00 | 148,400.00 | 146,500.00 | 146,800.00 | 139,233.52 | 2,474 |
| Dec 22, 2023 | 147,700.00 | 148,400.00 | 146,800.00 | 148,400.00 | 140,751.03 | 3,905 |
| Dec 21, 2023 | 150,400.00 | 150,800.00 | 147,800.00 | 148,000.00 | 140,371.66 | 3,126 |
| Dec 20, 2023 | 150,600.00 | 151,100.00 | 149,900.00 | 150,900.00 | 143,122.19 | 4,238 |
| Dec 19, 2023 | 151,500.00 | 151,600.00 | 148,900.00 | 150,200.00 | 142,458.27 | 4,816 |
| Dec 18, 2023 | 152,000.00 | 152,000.00 | 150,600.00 | 151,400.00 | 143,596.41 | 2,788 |
| Dec 15, 2023 | 152,600.00 | 152,600.00 | 151,100.00 | 152,400.00 | 144,544.86 | 7,364 |
| Dec 14, 2023 | 152,000.00 | 153,700.00 | 151,700.00 | 152,100.00 | 144,260.34 | 5,587 |
| Dec 13, 2023 | 150,700.00 | 151,400.00 | 150,400.00 | 151,000.00 | 143,217.03 | 4,094 |
| Dec 12, 2023 | 150,200.00 | 150,600.00 | 149,700.00 | 150,500.00 | 142,742.80 | 2,875 |
| Dec 11, 2023 | 148,500.00 | 149,600.00 | 148,100.00 | 149,500.00 | 141,794.34 | 2,488 |
| Dec 8, 2023 | 147,900.00 | 148,100.00 | 147,100.00 | 148,000.00 | 140,371.66 | 5,017 |
| Dec 7, 2023 | 149,300.00 | 149,300.00 | 147,600.00 | 147,900.00 | 140,276.81 | 3,455 |
| Dec 6, 2023 | 149,100.00 | 149,700.00 | 148,000.00 | 149,300.00 | 141,604.64 | 3,428 |
| Dec 5, 2023 | 148,800.00 | 148,900.00 | 147,900.00 | 148,800.00 | 141,130.44 | 2,394 |
| Dec 4, 2023 | 149,000.00 | 149,700.00 | 148,000.00 | 148,500.00 | 140,845.89 | 4,016 |
| Dec 1, 2023 | 151,500.00 | 152,800.00 | 147,300.00 | 147,600.00 | 139,992.28 | 8,849 |
| Nov 30, 2023 | 150,000.00 | 157,600.00 | 149,000.00 | 157,600.00 | 149,476.84 | 11,511 |
| Nov 29, 2023 | 148,900.00 | 150,100.00 | 148,500.00 | 149,800.00 | 142,078.88 | 2,394 |
| Nov 28, 2023 | 148,700.00 | 149,500.00 | 147,900.00 | 148,900.00 | 141,225.27 | 2,923 |
| Nov 27, 2023 | 148,400.00 | 148,600.00 | 147,600.00 | 148,500.00 | 140,845.89 | 3,841 |