Unlock stock picks and a broker-level newsfeed that powers Wall Street.
719.00
+22.00
+(3.16%)
At close: March 14 at 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 699.00 | 723.00 | 697.00 | 719.00 | 719.00 | 69,100 |
| Mar 13, 2025 | 697.00 | 699.00 | 692.00 | 697.00 | 697.00 | 25,100 |
| Mar 12, 2025 | 691.00 | 694.00 | 690.00 | 694.00 | 694.00 | 18,900 |
| Mar 11, 2025 | 701.00 | 701.00 | 684.00 | 693.00 | 693.00 | 43,200 |
| Mar 10, 2025 | 709.00 | 709.00 | 701.00 | 701.00 | 701.00 | 20,400 |
| Mar 7, 2025 | 701.00 | 704.00 | 698.00 | 704.00 | 704.00 | 31,700 |
| Mar 6, 2025 | 695.00 | 707.00 | 695.00 | 705.00 | 705.00 | 42,100 |
| Mar 5, 2025 | 690.00 | 696.00 | 687.00 | 695.00 | 695.00 | 31,900 |
| Mar 4, 2025 | 700.00 | 700.00 | 688.00 | 693.00 | 693.00 | 67,000 |
| Mar 3, 2025 | 690.00 | 703.00 | 690.00 | 700.00 | 700.00 | 51,200 |
| Feb 28, 2025 | 710.00 | 712.00 | 676.00 | 686.00 | 686.00 | 228,200 |
| Feb 27, 2025 | 728.00 | 730.00 | 709.00 | 716.00 | 716.00 | 164,400 |
| Feb 26, 2025 | 733.00 | 735.00 | 724.00 | 728.00 | 728.00 | 81,000 |
| Feb 25, 2025 | 723.00 | 732.00 | 722.00 | 731.00 | 731.00 | 44,900 |
| Feb 21, 2025 | 726.00 | 727.00 | 722.00 | 725.00 | 725.00 | 62,100 |
| Feb 20, 2025 | 725.00 | 728.00 | 723.00 | 725.00 | 725.00 | 54,900 |
| Feb 19, 2025 | 720.00 | 731.00 | 720.00 | 725.00 | 725.00 | 58,400 |
| Feb 18, 2025 | 721.00 | 723.00 | 719.00 | 720.00 | 720.00 | 30,500 |
| Feb 17, 2025 | 720.00 | 722.00 | 719.00 | 721.00 | 721.00 | 105,100 |
| Feb 14, 2025 | 718.00 | 722.00 | 717.00 | 721.00 | 721.00 | 61,000 |
| Feb 13, 2025 | 715.00 | 717.00 | 712.00 | 717.00 | 717.00 | 67,600 |
| Feb 12, 2025 | 713.00 | 713.00 | 709.00 | 713.00 | 713.00 | 31,900 |
| Feb 10, 2025 | 704.00 | 712.00 | 704.00 | 710.00 | 710.00 | 35,100 |
| Feb 7, 2025 | 708.00 | 714.00 | 705.00 | 706.00 | 706.00 | 35,600 |
| Feb 6, 2025 | 704.00 | 715.00 | 699.00 | 709.00 | 709.00 | 121,200 |
| Feb 5, 2025 | 708.00 | 719.00 | 707.00 | 719.00 | 719.00 | 94,000 |
| Feb 4, 2025 | 706.00 | 708.00 | 699.00 | 701.00 | 701.00 | 33,800 |
| Feb 3, 2025 | 703.00 | 705.00 | 699.00 | 705.00 | 705.00 | 65,200 |
| Jan 31, 2025 | 695.00 | 702.00 | 692.00 | 700.00 | 700.00 | 60,300 |
| Jan 30, 2025 | 687.00 | 695.00 | 682.00 | 692.00 | 692.00 | 224,700 |
| Jan 29, 2025 | 689.00 | 692.00 | 686.00 | 689.00 | 689.00 | 28,800 |
| Jan 28, 2025 | 689.00 | 695.00 | 688.00 | 693.00 | 693.00 | 35,400 |
| Jan 27, 2025 | 685.00 | 694.00 | 685.00 | 690.00 | 690.00 | 70,200 |
| Jan 24, 2025 | 690.00 | 690.00 | 681.00 | 684.00 | 684.00 | 93,200 |
| Jan 23, 2025 | 692.00 | 693.00 | 685.00 | 692.00 | 692.00 | 34,300 |
| Jan 22, 2025 | 692.00 | 695.00 | 688.00 | 695.00 | 695.00 | 36,600 |
| Jan 21, 2025 | 687.00 | 694.00 | 687.00 | 692.00 | 692.00 | 22,100 |
| Jan 20, 2025 | 683.00 | 692.00 | 683.00 | 692.00 | 692.00 | 35,400 |
| Jan 17, 2025 | 670.00 | 688.00 | 666.00 | 685.00 | 685.00 | 102,300 |
| Jan 16, 2025 | 686.00 | 686.00 | 671.00 | 675.00 | 675.00 | 73,000 |
| Jan 15, 2025 | 685.00 | 690.00 | 683.00 | 690.00 | 690.00 | 39,700 |
| Jan 14, 2025 | 688.00 | 688.00 | 682.00 | 686.00 | 686.00 | 39,900 |
| Jan 10, 2025 | 691.00 | 695.00 | 686.00 | 695.00 | 695.00 | 23,000 |
| Jan 9, 2025 | 701.00 | 701.00 | 690.00 | 691.00 | 691.00 | 34,000 |
| Jan 8, 2025 | 704.00 | 708.00 | 701.00 | 705.00 | 705.00 | 26,300 |
| Jan 7, 2025 | 710.00 | 711.00 | 703.00 | 708.00 | 708.00 | 48,700 |
| Jan 6, 2025 | 714.00 | 715.00 | 702.00 | 708.00 | 708.00 | 72,700 |
| Dec 30, 2024 | 714.00 | 714.00 | 706.00 | 712.00 | 712.00 | 73,800 |
| Dec 27, 2024 | 706.00 | 714.00 | 706.00 | 713.00 | 713.00 | 61,500 |
| Dec 26, 2024 | 688.00 | 703.00 | 687.00 | 702.00 | 702.00 | 93,200 |
| Dec 25, 2024 | 684.00 | 686.00 | 675.00 | 684.00 | 684.00 | 55,100 |
| Dec 24, 2024 | 678.00 | 680.00 | 674.00 | 680.00 | 680.00 | 14,100 |
| Dec 23, 2024 | 672.00 | 678.00 | 667.00 | 676.00 | 676.00 | 27,500 |
| Dec 20, 2024 | 682.00 | 684.00 | 673.00 | 673.00 | 673.00 | 38,800 |
| Dec 19, 2024 | 681.00 | 685.00 | 671.00 | 679.00 | 679.00 | 74,300 |
| Dec 18, 2024 | 690.00 | 695.00 | 687.00 | 687.00 | 687.00 | 65,800 |
| Dec 17, 2024 | 691.00 | 692.00 | 687.00 | 687.00 | 687.00 | 55,800 |
| Dec 16, 2024 | 683.00 | 693.00 | 683.00 | 688.00 | 688.00 | 79,900 |
| Dec 13, 2024 | 667.00 | 695.00 | 667.00 | 693.00 | 693.00 | 167,000 |
| Dec 12, 2024 | 661.00 | 669.00 | 661.00 | 668.00 | 668.00 | 45,400 |
| Dec 11, 2024 | 660.00 | 664.00 | 660.00 | 662.00 | 662.00 | 71,200 |
| Dec 10, 2024 | 657.00 | 661.00 | 655.00 | 658.00 | 658.00 | 66,800 |
| Dec 9, 2024 | 654.00 | 664.00 | 654.00 | 657.00 | 657.00 | 66,000 |
| Dec 6, 2024 | 649.00 | 658.00 | 649.00 | 654.00 | 654.00 | 73,800 |
| Dec 5, 2024 | 647.00 | 653.00 | 647.00 | 650.00 | 650.00 | 27,700 |
| Dec 4, 2024 | 645.00 | 648.00 | 644.00 | 644.00 | 644.00 | 69,700 |
| Dec 3, 2024 | 638.00 | 647.00 | 630.00 | 642.00 | 642.00 | 234,700 |
| Dec 2, 2024 | 633.00 | 638.00 | 633.00 | 635.00 | 635.00 | 37,300 |
| Nov 29, 2024 | 631.00 | 635.00 | 631.00 | 633.00 | 633.00 | 55,900 |
| Nov 28, 2024 | 631.00 | 636.00 | 631.00 | 631.00 | 631.00 | 40,700 |
| Nov 27, 2024 | 636.00 | 639.00 | 627.00 | 631.00 | 631.00 | 57,600 |
| Nov 26, 2024 | 636.00 | 639.00 | 634.00 | 636.00 | 636.00 | 36,700 |
| Nov 25, 2024 | 640.00 | 640.00 | 635.00 | 638.00 | 638.00 | 48,600 |
| Nov 22, 2024 | 635.00 | 638.00 | 633.00 | 638.00 | 638.00 | 45,800 |
| Nov 21, 2024 | 637.00 | 640.00 | 632.00 | 632.00 | 632.00 | 36,700 |
| Nov 20, 2024 | 638.00 | 642.00 | 636.00 | 639.00 | 639.00 | 49,400 |
| Nov 19, 2024 | 636.00 | 642.00 | 636.00 | 638.00 | 638.00 | 28,700 |
| Nov 18, 2024 | 637.00 | 641.00 | 637.00 | 640.00 | 640.00 | 21,600 |
| Nov 15, 2024 | 634.00 | 640.00 | 631.00 | 637.00 | 637.00 | 43,000 |
| Nov 14, 2024 | 634.00 | 641.00 | 634.00 | 634.00 | 634.00 | 43,500 |
| Nov 13, 2024 | 639.00 | 641.00 | 635.00 | 636.00 | 636.00 | 37,700 |
| Nov 12, 2024 | 633.00 | 640.00 | 633.00 | 636.00 | 636.00 | 41,300 |
| Nov 11, 2024 | 628.00 | 633.00 | 626.00 | 632.00 | 632.00 | 66,300 |
| Nov 8, 2024 | 639.00 | 640.00 | 632.00 | 632.00 | 632.00 | 78,000 |
| Nov 7, 2024 | 641.00 | 644.00 | 636.00 | 637.00 | 637.00 | 36,300 |
| Nov 6, 2024 | 633.00 | 641.00 | 632.00 | 636.00 | 636.00 | 35,600 |
| Nov 5, 2024 | 636.00 | 638.00 | 632.00 | 632.00 | 632.00 | 43,700 |
| Nov 1, 2024 | 638.00 | 639.00 | 632.00 | 634.00 | 634.00 | 77,800 |
| Oct 31, 2024 | 643.00 | 649.00 | 636.00 | 643.00 | 643.00 | 101,900 |
| Oct 30, 2024 | 650.00 | 662.00 | 646.00 | 653.00 | 653.00 | 195,800 |
| Oct 29, 2024 | 647.00 | 650.00 | 643.00 | 649.00 | 649.00 | 60,100 |
| Oct 28, 2024 | 634.00 | 645.00 | 634.00 | 643.00 | 643.00 | 32,700 |
| Oct 25, 2024 | 640.00 | 642.00 | 636.00 | 641.00 | 641.00 | 68,300 |
| Oct 24, 2024 | 639.00 | 643.00 | 633.00 | 643.00 | 643.00 | 39,800 |
| Oct 23, 2024 | 646.00 | 650.00 | 641.00 | 641.00 | 641.00 | 28,700 |
| Oct 22, 2024 | 644.00 | 647.00 | 634.00 | 644.00 | 644.00 | 67,800 |
| Oct 21, 2024 | 650.00 | 650.00 | 643.00 | 645.00 | 645.00 | 33,300 |
| Oct 18, 2024 | 653.00 | 655.00 | 647.00 | 651.00 | 651.00 | 30,400 |
| Oct 17, 2024 | 656.00 | 659.00 | 652.00 | 654.00 | 654.00 | 34,100 |
| Oct 16, 2024 | 658.00 | 663.00 | 656.00 | 656.00 | 656.00 | 18,200 |
| Oct 15, 2024 | 661.00 | 663.00 | 658.00 | 660.00 | 660.00 | 31,400 |
| Oct 11, 2024 | 659.00 | 664.00 | 659.00 | 660.00 | 660.00 | 15,900 |
| Oct 10, 2024 | 667.00 | 667.00 | 660.00 | 664.00 | 664.00 | 25,000 |
| Oct 9, 2024 | 663.00 | 667.00 | 656.00 | 665.00 | 665.00 | 27,300 |
| Oct 8, 2024 | 665.00 | 668.00 | 660.00 | 662.00 | 662.00 | 30,600 |
| Oct 7, 2024 | 675.00 | 677.00 | 668.00 | 668.00 | 668.00 | 21,900 |
| Oct 4, 2024 | 665.00 | 674.00 | 665.00 | 670.00 | 670.00 | 13,000 |
| Oct 3, 2024 | 672.00 | 675.00 | 667.00 | 667.00 | 667.00 | 25,300 |
| Oct 2, 2024 | 655.00 | 668.00 | 655.00 | 665.00 | 665.00 | 26,600 |
| Oct 1, 2024 | 660.00 | 664.00 | 657.00 | 664.00 | 664.00 | 29,200 |
| Sep 30, 2024 | 642.00 | 662.00 | 641.00 | 654.00 | 654.00 | 98,300 |
| Sep 27, 2024 | 16.00 Dividend | |||||
| Sep 27, 2024 | 650.00 | 665.00 | 644.00 | 662.00 | 662.00 | 137,100 |
| Sep 26, 2024 | 658.00 | 666.00 | 653.00 | 662.00 | 646.00 | 87,300 |
| Sep 25, 2024 | 652.00 | 658.00 | 652.00 | 656.00 | 640.15 | 35,700 |
| Sep 24, 2024 | 658.00 | 660.00 | 651.00 | 654.00 | 638.19 | 62,900 |
| Sep 20, 2024 | 658.00 | 662.00 | 647.00 | 653.00 | 637.22 | 60,800 |
| Sep 19, 2024 | 654.00 | 658.00 | 649.00 | 657.00 | 641.12 | 49,100 |
| Sep 18, 2024 | 657.00 | 657.00 | 645.00 | 651.00 | 635.27 | 29,300 |
| Sep 17, 2024 | 655.00 | 659.00 | 642.00 | 647.00 | 631.36 | 40,200 |
| Sep 13, 2024 | 665.00 | 665.00 | 653.00 | 653.00 | 637.22 | 38,100 |
| Sep 12, 2024 | 672.00 | 673.00 | 663.00 | 667.00 | 650.88 | 28,100 |
| Sep 11, 2024 | 672.00 | 672.00 | 656.00 | 660.00 | 644.05 | 48,900 |
| Sep 10, 2024 | 685.00 | 686.00 | 669.00 | 673.00 | 656.73 | 27,400 |
| Sep 9, 2024 | 666.00 | 690.00 | 665.00 | 681.00 | 664.54 | 41,800 |
| Sep 6, 2024 | 693.00 | 695.00 | 683.00 | 690.00 | 673.32 | 22,300 |
| Sep 5, 2024 | 696.00 | 704.00 | 690.00 | 693.00 | 676.25 | 32,200 |
| Sep 4, 2024 | 710.00 | 710.00 | 691.00 | 696.00 | 679.18 | 69,800 |
| Sep 3, 2024 | 723.00 | 726.00 | 718.00 | 722.00 | 704.55 | 19,800 |
| Sep 2, 2024 | 732.00 | 738.00 | 719.00 | 723.00 | 705.53 | 38,100 |
| Aug 30, 2024 | 720.00 | 732.00 | 720.00 | 732.00 | 714.31 | 15,200 |
| Aug 29, 2024 | 718.00 | 725.00 | 714.00 | 720.00 | 702.60 | 11,900 |
| Aug 28, 2024 | 714.00 | 719.00 | 711.00 | 718.00 | 700.65 | 10,800 |
| Aug 27, 2024 | 709.00 | 715.00 | 709.00 | 711.00 | 693.82 | 10,700 |
| Aug 26, 2024 | 711.00 | 717.00 | 708.00 | 710.00 | 692.84 | 13,400 |
| Aug 23, 2024 | 712.00 | 715.00 | 709.00 | 713.00 | 695.77 | 15,800 |
| Aug 22, 2024 | 711.00 | 719.00 | 708.00 | 712.00 | 694.79 | 25,900 |
| Aug 21, 2024 | 711.00 | 714.00 | 706.00 | 708.00 | 690.89 | 8,400 |
| Aug 20, 2024 | 704.00 | 718.00 | 704.00 | 718.00 | 700.65 | 16,700 |
| Aug 19, 2024 | 710.00 | 719.00 | 704.00 | 704.00 | 686.98 | 19,500 |
| Aug 16, 2024 | 710.00 | 717.00 | 707.00 | 710.00 | 692.84 | 20,200 |
| Aug 15, 2024 | 708.00 | 710.00 | 700.00 | 700.00 | 683.08 | 22,600 |
| Aug 14, 2024 | 710.00 | 712.00 | 701.00 | 704.00 | 686.98 | 17,300 |
| Aug 13, 2024 | 686.00 | 708.00 | 686.00 | 708.00 | 690.89 | 29,000 |
| Aug 9, 2024 | 703.00 | 707.00 | 672.00 | 678.00 | 661.61 | 32,600 |
| Aug 8, 2024 | 688.00 | 699.00 | 678.00 | 691.00 | 674.30 | 37,700 |
| Aug 7, 2024 | 658.00 | 701.00 | 650.00 | 691.00 | 674.30 | 54,900 |
| Aug 6, 2024 | 633.00 | 685.00 | 633.00 | 668.00 | 651.85 | 53,900 |
| Aug 5, 2024 | 688.00 | 692.00 | 601.00 | 611.00 | 596.23 | 96,200 |
| Aug 2, 2024 | 731.00 | 740.00 | 714.00 | 718.00 | 700.65 | 54,300 |
| Aug 1, 2024 | 773.00 | 773.00 | 746.00 | 752.00 | 733.82 | 44,200 |
| Jul 31, 2024 | 770.00 | 780.00 | 760.00 | 780.00 | 761.15 | 40,900 |
| Jul 30, 2024 | 773.00 | 775.00 | 768.00 | 770.00 | 751.39 | 119,600 |
| Jul 29, 2024 | 772.00 | 778.00 | 769.00 | 773.00 | 754.32 | 28,100 |
| Jul 26, 2024 | 766.00 | 773.00 | 766.00 | 771.00 | 752.37 | 22,400 |
| Jul 25, 2024 | 767.00 | 772.00 | 761.00 | 765.00 | 746.51 | 35,800 |
| Jul 24, 2024 | 784.00 | 786.00 | 772.00 | 776.00 | 757.24 | 32,900 |
| Jul 23, 2024 | 790.00 | 794.00 | 782.00 | 784.00 | 765.05 | 27,500 |
| Jul 22, 2024 | 801.00 | 802.00 | 788.00 | 791.00 | 771.88 | 26,700 |
| Jul 19, 2024 | 807.00 | 807.00 | 796.00 | 800.00 | 780.66 | 23,200 |
| Jul 18, 2024 | 806.00 | 813.00 | 804.00 | 808.00 | 788.47 | 22,600 |
| Jul 17, 2024 | 809.00 | 818.00 | 809.00 | 816.00 | 796.28 | 28,400 |
| Jul 16, 2024 | 807.00 | 816.00 | 807.00 | 809.00 | 789.45 | 43,900 |
| Jul 12, 2024 | 800.00 | 807.00 | 795.00 | 803.00 | 783.59 | 58,300 |
| Jul 11, 2024 | 788.00 | 802.00 | 787.00 | 800.00 | 780.66 | 46,000 |
| Jul 10, 2024 | 790.00 | 792.00 | 781.00 | 788.00 | 768.95 | 54,700 |
| Jul 9, 2024 | 794.00 | 798.00 | 789.00 | 793.00 | 773.83 | 38,900 |
| Jul 8, 2024 | 804.00 | 804.00 | 795.00 | 795.00 | 775.79 | 30,600 |
| Jul 5, 2024 | 814.00 | 820.00 | 804.00 | 804.00 | 784.57 | 43,700 |
| Jul 4, 2024 | 809.00 | 814.00 | 805.00 | 813.00 | 793.35 | 18,600 |
| Jul 3, 2024 | 805.00 | 815.00 | 804.00 | 809.00 | 789.45 | 34,800 |
| Jul 2, 2024 | 805.00 | 811.00 | 802.00 | 803.00 | 783.59 | 29,400 |
| Jul 1, 2024 | 800.00 | 805.00 | 796.00 | 801.00 | 781.64 | 24,200 |
| Jun 28, 2024 | 802.00 | 803.00 | 796.00 | 797.00 | 777.74 | 28,600 |
| Jun 27, 2024 | 804.00 | 808.00 | 796.00 | 799.00 | 779.69 | 34,700 |
| Jun 26, 2024 | 806.00 | 807.00 | 799.00 | 802.00 | 782.62 | 20,000 |
| Jun 25, 2024 | 803.00 | 813.00 | 802.00 | 806.00 | 786.52 | 47,400 |
| Jun 24, 2024 | 808.00 | 808.00 | 793.00 | 797.00 | 777.74 | 31,200 |
| Jun 21, 2024 | 798.00 | 817.00 | 798.00 | 808.00 | 788.47 | 99,800 |
| Jun 20, 2024 | 783.00 | 797.00 | 780.00 | 794.00 | 774.81 | 79,800 |
| Jun 19, 2024 | 777.00 | 779.00 | 761.00 | 774.00 | 755.29 | 41,500 |
| Jun 18, 2024 | 767.00 | 782.00 | 767.00 | 771.00 | 752.37 | 25,300 |
| Jun 17, 2024 | 775.00 | 775.00 | 760.00 | 766.00 | 747.49 | 45,500 |
| Jun 14, 2024 | 764.00 | 781.00 | 763.00 | 781.00 | 762.12 | 18,900 |
| Jun 13, 2024 | 777.00 | 778.00 | 765.00 | 765.00 | 746.51 | 22,600 |
| Jun 12, 2024 | 773.00 | 776.00 | 772.00 | 773.00 | 754.32 | 16,700 |
| Jun 11, 2024 | 783.00 | 784.00 | 773.00 | 773.00 | 754.32 | 18,500 |
| Jun 10, 2024 | 765.00 | 783.00 | 765.00 | 783.00 | 764.08 | 33,700 |
| Jun 7, 2024 | 766.00 | 772.00 | 764.00 | 767.00 | 748.46 | 31,500 |
| Jun 6, 2024 | 771.00 | 773.00 | 767.00 | 768.00 | 749.44 | 19,700 |
| Jun 5, 2024 | 769.00 | 772.00 | 764.00 | 770.00 | 751.39 | 36,000 |
| Jun 4, 2024 | 778.00 | 785.00 | 769.00 | 770.00 | 751.39 | 40,300 |
| Jun 3, 2024 | 783.00 | 787.00 | 776.00 | 779.00 | 760.17 | 27,000 |
| May 31, 2024 | 767.00 | 782.00 | 767.00 | 775.00 | 756.27 | 60,600 |
| May 30, 2024 | 765.00 | 775.00 | 755.00 | 772.00 | 753.34 | 95,200 |
| May 29, 2024 | 775.00 | 788.00 | 771.00 | 775.00 | 756.27 | 132,500 |
| May 28, 2024 | 760.00 | 780.00 | 754.00 | 774.00 | 755.29 | 368,500 |
| May 27, 2024 | 731.00 | 737.00 | 730.00 | 731.00 | 713.33 | 20,600 |
| May 24, 2024 | 726.00 | 733.00 | 722.00 | 731.00 | 713.33 | 23,900 |
| May 23, 2024 | 742.00 | 742.00 | 726.00 | 733.00 | 715.28 | 44,800 |
| May 22, 2024 | 749.00 | 749.00 | 736.00 | 742.00 | 724.07 | 37,300 |
| May 21, 2024 | 751.00 | 755.00 | 747.00 | 747.00 | 728.95 | 31,100 |
| May 20, 2024 | 749.00 | 756.00 | 743.00 | 748.00 | 729.92 | 37,100 |
| May 17, 2024 | 735.00 | 748.00 | 735.00 | 748.00 | 729.92 | 16,900 |
| May 16, 2024 | 738.00 | 740.00 | 731.00 | 739.00 | 721.14 | 46,700 |
| May 15, 2024 | 745.00 | 751.00 | 735.00 | 735.00 | 717.24 | 39,200 |
| May 14, 2024 | 754.00 | 754.00 | 742.00 | 745.00 | 726.99 | 43,500 |
| May 13, 2024 | 755.00 | 762.00 | 750.00 | 754.00 | 735.78 | 43,300 |
| May 10, 2024 | 770.00 | 771.00 | 756.00 | 756.00 | 737.73 | 55,900 |
| May 9, 2024 | 774.00 | 782.00 | 764.00 | 769.00 | 750.41 | 121,900 |
| May 8, 2024 | 790.00 | 793.00 | 782.00 | 786.00 | 767.00 | 98,600 |
| May 7, 2024 | 776.00 | 781.00 | 773.00 | 780.00 | 761.15 | 76,300 |
| May 2, 2024 | 773.00 | 777.00 | 769.00 | 774.00 | 755.29 | 42,900 |
| May 1, 2024 | 779.00 | 779.00 | 773.00 | 778.00 | 759.20 | 27,900 |
| Apr 30, 2024 | 772.00 | 789.00 | 772.00 | 783.00 | 764.08 | 80,000 |
| Apr 26, 2024 | 783.00 | 783.00 | 763.00 | 772.00 | 753.34 | 176,300 |
| Apr 25, 2024 | 792.00 | 798.00 | 783.00 | 784.00 | 765.05 | 51,600 |
| Apr 24, 2024 | 790.00 | 802.00 | 787.00 | 801.00 | 781.64 | 45,200 |
| Apr 23, 2024 | 795.00 | 800.00 | 788.00 | 793.00 | 773.83 | 29,700 |
| Apr 22, 2024 | 785.00 | 796.00 | 783.00 | 796.00 | 776.76 | 44,700 |
| Apr 19, 2024 | 806.00 | 806.00 | 776.00 | 782.00 | 763.10 | 60,600 |
| Apr 18, 2024 | 800.00 | 815.00 | 797.00 | 809.00 | 789.45 | 44,700 |
| Apr 17, 2024 | 815.00 | 819.00 | 801.00 | 801.00 | 781.64 | 69,900 |
| Apr 16, 2024 | 841.00 | 842.00 | 815.00 | 815.00 | 795.30 | 58,900 |
| Apr 15, 2024 | 860.00 | 860.00 | 845.00 | 857.00 | 836.29 | 75,100 |
| Apr 12, 2024 | 847.00 | 878.00 | 846.00 | 867.00 | 846.05 | 143,900 |
| Apr 11, 2024 | 828.00 | 848.00 | 823.00 | 841.00 | 820.67 | 56,200 |
| Apr 10, 2024 | 825.00 | 836.00 | 821.00 | 836.00 | 815.79 | 62,100 |
| Apr 9, 2024 | 820.00 | 825.00 | 813.00 | 823.00 | 803.11 | 46,400 |
| Apr 8, 2024 | 815.00 | 819.00 | 807.00 | 815.00 | 795.30 | 54,400 |
| Apr 5, 2024 | 794.00 | 808.00 | 794.00 | 801.00 | 781.64 | 41,200 |
| Apr 4, 2024 | 808.00 | 815.00 | 802.00 | 809.00 | 789.45 | 59,800 |
| Apr 3, 2024 | 780.00 | 806.00 | 775.00 | 804.00 | 784.57 | 64,000 |
| Apr 2, 2024 | 799.00 | 802.00 | 784.00 | 789.00 | 769.93 | 54,100 |
| Apr 1, 2024 | 810.00 | 819.00 | 799.00 | 799.00 | 779.69 | 120,800 |
| Mar 29, 2024 | 799.00 | 809.00 | 796.00 | 806.00 | 786.52 | 44,400 |
| Mar 28, 2024 | 18.00 Dividend | |||||
| Mar 28, 2024 | 805.00 | 809.00 | 797.00 | 798.00 | 778.71 | 103,000 |
| Mar 27, 2024 | 826.00 | 833.00 | 823.00 | 828.00 | 790.42 | 47,400 |
| Mar 26, 2024 | 830.00 | 833.00 | 826.00 | 827.00 | 789.47 | 41,600 |
| Mar 25, 2024 | 835.00 | 843.00 | 831.00 | 831.00 | 793.29 | 64,500 |
| Mar 22, 2024 | 848.00 | 848.00 | 835.00 | 840.00 | 801.88 | 78,600 |
| Mar 21, 2024 | 854.00 | 857.00 | 848.00 | 855.00 | 816.20 | 35,200 |
| Mar 19, 2024 | 850.00 | 850.00 | 836.00 | 849.00 | 810.47 | 40,600 |
| Mar 18, 2024 | 835.00 | 862.00 | 835.00 | 853.00 | 814.29 | 80,500 |
| Mar 15, 2024 | 813.00 | 839.00 | 813.00 | 831.00 | 793.29 | 56,400 |
| Mar 14, 2024 | 814.00 | 823.00 | 806.00 | 817.00 | 779.92 | 48,000 |