At close: June 14 at 3:15 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 |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4,312.00 | 4,396.00 | 4,301.00 | 4,375.00 | 4,375.00 | 394,900 |
| Jun 13, 2024 | 4,233.00 | 4,355.00 | 4,204.00 | 4,330.00 | 4,330.00 | 480,100 |
| Jun 12, 2024 | 4,240.00 | 4,259.00 | 4,149.00 | 4,250.00 | 4,250.00 | 856,300 |
| Jun 11, 2024 | 3,973.00 | 4,031.00 | 3,950.00 | 3,960.00 | 3,960.00 | 230,500 |
| Jun 10, 2024 | 3,911.00 | 3,989.00 | 3,892.00 | 3,973.00 | 3,973.00 | 275,600 |
| Jun 7, 2024 | 3,914.00 | 3,937.00 | 3,890.00 | 3,890.00 | 3,890.00 | 187,300 |
| Jun 6, 2024 | 3,905.00 | 3,922.00 | 3,855.00 | 3,908.00 | 3,908.00 | 195,100 |
| Jun 5, 2024 | 3,926.00 | 3,937.00 | 3,886.00 | 3,910.00 | 3,910.00 | 208,800 |
| Jun 4, 2024 | 3,922.00 | 3,950.00 | 3,897.00 | 3,930.00 | 3,930.00 | 215,200 |
| Jun 3, 2024 | 3,868.00 | 3,959.00 | 3,851.00 | 3,939.00 | 3,939.00 | 333,700 |
| May 31, 2024 | 3,803.00 | 3,885.00 | 3,803.00 | 3,879.00 | 3,879.00 | 318,400 |
| May 30, 2024 | 3,739.00 | 3,840.00 | 3,731.00 | 3,784.00 | 3,784.00 | 348,200 |
| May 29, 2024 | 3,761.00 | 3,774.00 | 3,727.00 | 3,747.00 | 3,747.00 | 153,700 |
| May 28, 2024 | 3,800.00 | 3,800.00 | 3,773.00 | 3,773.00 | 3,773.00 | 105,900 |
| May 27, 2024 | 3,796.00 | 3,811.00 | 3,777.00 | 3,800.00 | 3,800.00 | 132,000 |
| May 24, 2024 | 3,710.00 | 3,819.00 | 3,710.00 | 3,790.00 | 3,790.00 | 163,400 |
| May 23, 2024 | 3,687.00 | 3,774.00 | 3,669.00 | 3,762.00 | 3,762.00 | 146,800 |
| May 22, 2024 | 3,710.00 | 3,734.00 | 3,682.00 | 3,690.00 | 3,690.00 | 134,100 |
| May 21, 2024 | 3,668.00 | 3,767.00 | 3,668.00 | 3,725.00 | 3,725.00 | 175,100 |
| May 20, 2024 | 3,600.00 | 3,665.00 | 3,562.00 | 3,662.00 | 3,662.00 | 219,000 |
| May 17, 2024 | 3,573.00 | 3,666.00 | 3,573.00 | 3,611.00 | 3,611.00 | 234,500 |
| May 16, 2024 | 3,500.00 | 3,675.00 | 3,481.00 | 3,611.00 | 3,611.00 | 723,900 |
| May 15, 2024 | 3,491.00 | 3,507.00 | 3,449.00 | 3,470.00 | 3,470.00 | 230,300 |
| May 14, 2024 | 3,507.00 | 3,507.00 | 3,457.00 | 3,491.00 | 3,491.00 | 107,600 |
| May 13, 2024 | 3,501.00 | 3,505.00 | 3,452.00 | 3,493.00 | 3,493.00 | 87,200 |
| May 10, 2024 | 3,500.00 | 3,530.00 | 3,486.00 | 3,498.00 | 3,498.00 | 154,300 |
| May 9, 2024 | 3,510.00 | 3,520.00 | 3,482.00 | 3,482.00 | 3,482.00 | 105,500 |
| May 8, 2024 | 3,500.00 | 3,512.00 | 3,450.00 | 3,480.00 | 3,480.00 | 152,200 |
| May 7, 2024 | 3,500.00 | 3,522.00 | 3,476.00 | 3,501.00 | 3,501.00 | 295,100 |
| May 2, 2024 | 3,452.00 | 3,480.00 | 3,429.00 | 3,445.00 | 3,445.00 | 203,600 |
| May 1, 2024 | 3,427.00 | 3,449.00 | 3,397.00 | 3,426.00 | 3,426.00 | 122,500 |
| Apr 30, 2024 | 3,447.00 | 3,454.00 | 3,421.00 | 3,450.00 | 3,450.00 | 145,500 |
| Apr 26, 2024 | 3,426.00 | 3,455.00 | 3,383.00 | 3,445.00 | 3,445.00 | 176,900 |
| Apr 25, 2024 | 3,452.00 | 3,464.00 | 3,405.00 | 3,434.00 | 3,434.00 | 177,300 |
| Apr 24, 2024 | 3,479.00 | 3,479.00 | 3,450.00 | 3,460.00 | 3,460.00 | 135,500 |
| Apr 23, 2024 | 3,457.00 | 3,479.00 | 3,437.00 | 3,459.00 | 3,459.00 | 150,100 |
| Apr 22, 2024 | 3,451.00 | 3,485.00 | 3,427.00 | 3,456.00 | 3,456.00 | 207,500 |
| Apr 19, 2024 | 3,407.00 | 3,432.00 | 3,381.00 | 3,407.00 | 3,407.00 | 235,400 |
| Apr 18, 2024 | 3,424.00 | 3,455.00 | 3,386.00 | 3,431.00 | 3,431.00 | 128,900 |
| Apr 17, 2024 | 3,436.00 | 3,449.00 | 3,366.00 | 3,400.00 | 3,400.00 | 168,600 |
| Apr 16, 2024 | 3,474.00 | 3,503.00 | 3,411.00 | 3,435.00 | 3,435.00 | 207,400 |
| Apr 15, 2024 | 3,401.00 | 3,484.00 | 3,397.00 | 3,466.00 | 3,466.00 | 205,800 |
| Apr 12, 2024 | 3,455.00 | 3,455.00 | 3,405.00 | 3,420.00 | 3,420.00 | 140,400 |
| Apr 11, 2024 | 3,406.00 | 3,445.00 | 3,402.00 | 3,442.00 | 3,442.00 | 139,900 |
| Apr 10, 2024 | 3,458.00 | 3,466.00 | 3,428.00 | 3,450.00 | 3,450.00 | 146,300 |
| Apr 9, 2024 | 3,500.00 | 3,500.00 | 3,455.00 | 3,478.00 | 3,478.00 | 133,000 |
| Apr 8, 2024 | 3,521.00 | 3,544.00 | 3,468.00 | 3,501.00 | 3,501.00 | 170,100 |
| Apr 5, 2024 | 3,500.00 | 3,529.00 | 3,480.00 | 3,522.00 | 3,522.00 | 116,600 |
| Apr 4, 2024 | 3,550.00 | 3,565.00 | 3,526.00 | 3,527.00 | 3,527.00 | 115,700 |
| Apr 3, 2024 | 3,573.00 | 3,590.00 | 3,553.00 | 3,553.00 | 3,553.00 | 117,300 |
| Apr 2, 2024 | 3,660.00 | 3,660.00 | 3,562.00 | 3,605.00 | 3,605.00 | 133,100 |
| Apr 1, 2024 | 3,739.00 | 3,743.00 | 3,657.00 | 3,667.00 | 3,667.00 | 103,600 |
| Mar 29, 2024 | 3,683.00 | 3,726.00 | 3,669.00 | 3,712.00 | 3,712.00 | 46,700 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 3,750.00 | 3,772.00 | 3,654.00 | 3,683.00 | 3,683.00 | 145,800 |
| Mar 27, 2024 | 3,720.00 | 3,821.00 | 3,720.00 | 3,800.00 | 3,750.00 | 180,800 |
| Mar 26, 2024 | 3,716.00 | 3,761.00 | 3,700.00 | 3,737.00 | 3,687.83 | 133,300 |
| Mar 25, 2024 | 3,802.00 | 3,810.00 | 3,744.00 | 3,748.00 | 3,698.68 | 132,400 |
| Mar 22, 2024 | 3,755.00 | 3,788.00 | 3,743.00 | 3,783.00 | 3,733.22 | 124,900 |
| Mar 21, 2024 | 3,696.00 | 3,755.00 | 3,691.00 | 3,729.00 | 3,679.93 | 216,700 |
| Mar 19, 2024 | 3,658.00 | 3,693.00 | 3,658.00 | 3,665.00 | 3,616.78 | 94,100 |
| Mar 18, 2024 | 3,603.00 | 3,718.00 | 3,603.00 | 3,686.00 | 3,637.50 | 137,000 |
| Mar 15, 2024 | 3,670.00 | 3,673.00 | 3,581.00 | 3,612.00 | 3,564.47 | 627,100 |
| Mar 14, 2024 | 3,769.00 | 3,770.00 | 3,706.00 | 3,713.00 | 3,664.14 | 121,300 |
| Mar 13, 2024 | 3,750.00 | 3,773.00 | 3,687.00 | 3,711.00 | 3,662.17 | 130,200 |
| Mar 12, 2024 | 3,700.00 | 3,727.00 | 3,661.00 | 3,723.00 | 3,674.01 | 198,900 |
| Mar 11, 2024 | 3,742.00 | 3,765.00 | 3,673.00 | 3,715.00 | 3,666.12 | 202,800 |
| Mar 8, 2024 | 3,701.00 | 3,780.00 | 3,700.00 | 3,768.00 | 3,718.42 | 248,100 |
| Mar 7, 2024 | 3,672.00 | 3,738.00 | 3,672.00 | 3,722.00 | 3,673.03 | 181,600 |
| Mar 6, 2024 | 3,594.00 | 3,678.00 | 3,594.00 | 3,666.00 | 3,617.76 | 147,200 |
| Mar 5, 2024 | 3,617.00 | 3,659.00 | 3,594.00 | 3,631.00 | 3,583.22 | 168,000 |
| Mar 4, 2024 | 3,691.00 | 3,704.00 | 3,642.00 | 3,642.00 | 3,594.08 | 152,900 |
| Mar 1, 2024 | 3,659.00 | 3,704.00 | 3,650.00 | 3,674.00 | 3,625.66 | 141,400 |
| Feb 29, 2024 | 3,651.00 | 3,686.00 | 3,627.00 | 3,650.00 | 3,601.97 | 171,300 |
| Feb 28, 2024 | 3,617.00 | 3,673.00 | 3,613.00 | 3,660.00 | 3,611.84 | 113,200 |
| Feb 27, 2024 | 3,655.00 | 3,672.00 | 3,607.00 | 3,616.00 | 3,568.42 | 145,100 |
| Feb 26, 2024 | 3,713.00 | 3,724.00 | 3,637.00 | 3,655.00 | 3,606.91 | 170,400 |
| Feb 22, 2024 | 3,696.00 | 3,779.00 | 3,696.00 | 3,724.00 | 3,675.00 | 176,800 |
| Feb 21, 2024 | 3,671.00 | 3,710.00 | 3,669.00 | 3,695.00 | 3,646.38 | 162,400 |
| Feb 20, 2024 | 3,660.00 | 3,690.00 | 3,633.00 | 3,638.00 | 3,590.13 | 136,000 |
| Feb 19, 2024 | 3,730.00 | 3,738.00 | 3,605.00 | 3,639.00 | 3,591.12 | 202,700 |
| Feb 16, 2024 | 3,670.00 | 3,750.00 | 3,644.00 | 3,713.00 | 3,664.14 | 197,800 |
| Feb 15, 2024 | 3,610.00 | 3,659.00 | 3,591.00 | 3,629.00 | 3,581.25 | 206,400 |
| Feb 14, 2024 | 3,726.00 | 3,783.00 | 3,611.00 | 3,638.00 | 3,590.13 | 233,200 |
| Feb 13, 2024 | 3,590.00 | 3,764.00 | 3,551.00 | 3,731.00 | 3,681.91 | 372,400 |
| Feb 9, 2024 | 3,473.00 | 3,531.00 | 3,459.00 | 3,480.00 | 3,434.21 | 204,900 |
| Feb 8, 2024 | 3,500.00 | 3,500.00 | 3,429.00 | 3,474.00 | 3,428.29 | 147,200 |
| Feb 7, 2024 | 3,452.00 | 3,480.00 | 3,410.00 | 3,474.00 | 3,428.29 | 176,900 |
| Feb 6, 2024 | 3,455.00 | 3,498.00 | 3,437.00 | 3,481.00 | 3,435.20 | 121,400 |
| Feb 5, 2024 | 3,475.00 | 3,478.00 | 3,425.00 | 3,428.00 | 3,382.89 | 133,100 |
| Feb 2, 2024 | 3,447.00 | 3,456.00 | 3,415.00 | 3,421.00 | 3,375.99 | 135,100 |
| Feb 1, 2024 | 3,425.00 | 3,457.00 | 3,424.00 | 3,453.00 | 3,407.57 | 104,400 |
| Jan 31, 2024 | 3,408.00 | 3,459.00 | 3,387.00 | 3,455.00 | 3,409.54 | 169,200 |
| Jan 30, 2024 | 3,434.00 | 3,448.00 | 3,404.00 | 3,432.00 | 3,386.84 | 95,600 |
| Jan 29, 2024 | 3,382.00 | 3,443.00 | 3,382.00 | 3,434.00 | 3,388.82 | 108,000 |
| Jan 26, 2024 | 3,393.00 | 3,407.00 | 3,360.00 | 3,361.00 | 3,316.78 | 117,700 |
| Jan 25, 2024 | 3,387.00 | 3,408.00 | 3,370.00 | 3,392.00 | 3,347.37 | 119,100 |
| Jan 24, 2024 | 3,401.00 | 3,418.00 | 3,383.00 | 3,401.00 | 3,356.25 | 125,100 |
| Jan 23, 2024 | 3,439.00 | 3,469.00 | 3,387.00 | 3,400.00 | 3,355.26 | 256,200 |
| Jan 22, 2024 | 3,445.00 | 3,462.00 | 3,412.00 | 3,455.00 | 3,409.54 | 161,100 |
| Jan 19, 2024 | 3,518.00 | 3,524.00 | 3,434.00 | 3,452.00 | 3,406.58 | 112,000 |
| Jan 18, 2024 | 3,489.00 | 3,516.00 | 3,472.00 | 3,499.00 | 3,452.96 | 109,500 |
| Jan 17, 2024 | 3,503.00 | 3,525.00 | 3,481.00 | 3,499.00 | 3,452.96 | 122,800 |
| Jan 16, 2024 | 3,580.00 | 3,580.00 | 3,474.00 | 3,474.00 | 3,428.29 | 144,500 |
| Jan 15, 2024 | 3,514.00 | 3,529.00 | 3,507.00 | 3,511.00 | 3,464.80 | 15,000 |
| Jan 12, 2024 | 3,559.00 | 3,574.00 | 3,505.00 | 3,534.00 | 3,487.50 | 97,400 |
| Jan 11, 2024 | 3,521.00 | 3,568.00 | 3,505.00 | 3,544.00 | 3,497.37 | 140,300 |
| Jan 10, 2024 | 3,500.00 | 3,544.00 | 3,464.00 | 3,521.00 | 3,474.67 | 167,800 |
| Jan 9, 2024 | 3,442.00 | 3,487.00 | 3,421.00 | 3,486.00 | 3,440.13 | 152,500 |
| Jan 5, 2024 | 3,400.00 | 3,448.00 | 3,387.00 | 3,441.00 | 3,395.72 | 147,200 |
| Jan 4, 2024 | 3,340.00 | 3,394.00 | 3,301.00 | 3,394.00 | 3,349.34 | 102,800 |
| Dec 29, 2023 | 3,346.00 | 3,354.00 | 3,331.00 | 3,350.00 | 3,305.92 | 70,500 |
| Dec 28, 2023 | 3,335.00 | 3,349.00 | 3,318.00 | 3,342.00 | 3,298.03 | 63,400 |
| Dec 27, 2023 | 3,351.00 | 3,360.00 | 3,330.00 | 3,345.00 | 3,300.99 | 91,800 |
| Dec 26, 2023 | 3,280.00 | 3,348.00 | 3,274.00 | 3,348.00 | 3,303.95 | 136,900 |
| Dec 25, 2023 | 3,304.00 | 3,314.00 | 3,280.00 | 3,289.00 | 3,245.72 | 82,100 |
| Dec 22, 2023 | 3,295.00 | 3,314.00 | 3,283.00 | 3,286.00 | 3,242.76 | 88,600 |
| Dec 21, 2023 | 3,330.00 | 3,350.00 | 3,290.00 | 3,301.00 | 3,257.57 | 98,200 |
| Dec 20, 2023 | 3,314.00 | 3,360.00 | 3,309.00 | 3,341.00 | 3,297.04 | 116,500 |
| Dec 19, 2023 | 3,347.00 | 3,355.00 | 3,283.00 | 3,307.00 | 3,263.49 | 122,900 |
| Dec 18, 2023 | 3,350.00 | 3,383.00 | 3,310.00 | 3,369.00 | 3,324.67 | 93,800 |
| Dec 15, 2023 | 3,389.00 | 3,404.00 | 3,356.00 | 3,364.00 | 3,319.74 | 113,200 |
| Dec 14, 2023 | 3,400.00 | 3,421.00 | 3,378.00 | 3,398.00 | 3,353.29 | 131,500 |
| Dec 13, 2023 | 3,378.00 | 3,395.00 | 3,351.00 | 3,386.00 | 3,341.45 | 83,400 |
| Dec 12, 2023 | 3,380.00 | 3,389.00 | 3,348.00 | 3,378.00 | 3,333.55 | 117,900 |
| Dec 11, 2023 | 3,330.00 | 3,368.00 | 3,310.00 | 3,363.00 | 3,318.75 | 120,400 |
| Dec 8, 2023 | 3,293.00 | 3,314.00 | 3,273.00 | 3,307.00 | 3,263.49 | 133,500 |
| Dec 7, 2023 | 3,310.00 | 3,332.00 | 3,291.00 | 3,303.00 | 3,259.54 | 135,100 |
| Dec 6, 2023 | 3,234.00 | 3,324.00 | 3,234.00 | 3,317.00 | 3,273.36 | 175,000 |
| Dec 5, 2023 | 3,319.00 | 3,330.00 | 3,234.00 | 3,238.00 | 3,195.39 | 240,800 |
| Dec 4, 2023 | 3,297.00 | 3,351.00 | 3,291.00 | 3,342.00 | 3,298.03 | 119,900 |
| Dec 1, 2023 | 3,235.00 | 3,330.00 | 3,221.00 | 3,317.00 | 3,273.36 | 174,800 |
| Nov 30, 2023 | 3,310.00 | 3,323.00 | 3,192.00 | 3,255.00 | 3,212.17 | 254,200 |
| Nov 29, 2023 | 3,440.00 | 3,440.00 | 3,335.00 | 3,335.00 | 3,291.12 | 114,200 |
| Nov 28, 2023 | 3,381.00 | 3,448.00 | 3,381.00 | 3,446.00 | 3,400.66 | 147,600 |
| Nov 27, 2023 | 3,323.00 | 3,384.00 | 3,307.00 | 3,383.00 | 3,338.49 | 205,100 |
| Nov 24, 2023 | 3,321.00 | 3,321.00 | 3,271.00 | 3,308.00 | 3,264.47 | 152,400 |
| Nov 22, 2023 | 3,341.00 | 3,344.00 | 3,265.00 | 3,302.00 | 3,258.55 | 234,000 |
| Nov 21, 2023 | 3,280.00 | 3,342.00 | 3,279.00 | 3,341.00 | 3,297.04 | 246,800 |
| Nov 20, 2023 | 3,289.00 | 3,315.00 | 3,268.00 | 3,296.00 | 3,252.63 | 257,200 |
| Nov 17, 2023 | 3,203.00 | 3,312.00 | 3,203.00 | 3,289.00 | 3,245.72 | 275,900 |
| Nov 16, 2023 | 3,239.00 | 3,253.00 | 3,206.00 | 3,213.00 | 3,170.72 | 411,200 |
| Nov 15, 2023 | 3,287.00 | 3,307.00 | 3,264.00 | 3,288.00 | 3,244.74 | 216,800 |
| Nov 14, 2023 | 3,266.00 | 3,288.00 | 3,238.00 | 3,252.00 | 3,209.21 | 371,600 |
| Nov 13, 2023 | 3,330.00 | 3,367.00 | 3,251.00 | 3,277.00 | 3,233.88 | 443,900 |
| Nov 10, 2023 | 3,335.00 | 3,381.00 | 3,261.00 | 3,308.00 | 3,264.47 | 1,060,700 |
| Nov 9, 2023 | 3,480.00 | 3,492.00 | 3,440.00 | 3,471.00 | 3,425.33 | 179,800 |
| Nov 8, 2023 | 3,506.00 | 3,510.00 | 3,462.00 | 3,480.00 | 3,434.21 | 153,800 |
| Nov 7, 2023 | 3,517.00 | 3,532.00 | 3,495.00 | 3,503.00 | 3,456.91 | 138,800 |
| Nov 6, 2023 | 3,520.00 | 3,552.00 | 3,517.00 | 3,517.00 | 3,470.72 | 167,900 |
| Nov 2, 2023 | 3,500.00 | 3,505.00 | 3,453.00 | 3,479.00 | 3,433.22 | 278,900 |
| Nov 1, 2023 | 3,472.00 | 3,479.00 | 3,431.00 | 3,476.00 | 3,430.26 | 234,900 |
| Oct 31, 2023 | 3,425.00 | 3,431.00 | 3,350.00 | 3,431.00 | 3,385.86 | 245,500 |
| Oct 30, 2023 | 3,440.00 | 3,440.00 | 3,384.00 | 3,406.00 | 3,361.18 | 730,600 |
| Oct 27, 2023 | 3,455.00 | 3,460.00 | 3,420.00 | 3,460.00 | 3,414.47 | 164,800 |
| Oct 26, 2023 | 3,450.00 | 3,500.00 | 3,408.00 | 3,445.00 | 3,399.67 | 190,300 |
| Oct 25, 2023 | 3,462.00 | 3,510.00 | 3,450.00 | 3,481.00 | 3,435.20 | 170,300 |
| Oct 24, 2023 | 3,440.00 | 3,452.00 | 3,365.00 | 3,443.00 | 3,397.70 | 165,500 |
| Oct 23, 2023 | 3,425.00 | 3,457.00 | 3,414.00 | 3,437.00 | 3,391.78 | 171,200 |
| Oct 20, 2023 | 3,450.00 | 3,474.00 | 3,431.00 | 3,442.00 | 3,396.71 | 158,600 |
| Oct 19, 2023 | 3,520.00 | 3,539.00 | 3,427.00 | 3,458.00 | 3,412.50 | 297,900 |
| Oct 18, 2023 | 3,504.00 | 3,560.00 | 3,491.00 | 3,560.00 | 3,513.16 | 150,000 |
| Oct 17, 2023 | 3,502.00 | 3,532.00 | 3,460.00 | 3,475.00 | 3,429.28 | 223,900 |
| Oct 16, 2023 | 3,407.00 | 3,440.00 | 3,391.00 | 3,432.00 | 3,386.84 | 154,500 |
| Oct 13, 2023 | 3,440.00 | 3,446.00 | 3,410.00 | 3,425.00 | 3,379.93 | 157,200 |
| Oct 12, 2023 | 3,414.00 | 3,450.00 | 3,413.00 | 3,442.00 | 3,396.71 | 150,800 |
| Oct 11, 2023 | 3,400.00 | 3,405.00 | 3,383.00 | 3,394.00 | 3,349.34 | 134,300 |
| Oct 10, 2023 | 3,370.00 | 3,408.00 | 3,370.00 | 3,392.00 | 3,347.37 | 145,200 |
| Oct 6, 2023 | 3,350.00 | 3,373.00 | 3,324.00 | 3,349.00 | 3,304.93 | 274,400 |
| Oct 5, 2023 | 3,307.00 | 3,375.00 | 3,307.00 | 3,371.00 | 3,326.64 | 153,400 |
| Oct 4, 2023 | 3,325.00 | 3,334.00 | 3,288.00 | 3,302.00 | 3,258.55 | 238,800 |
| Oct 3, 2023 | 3,380.00 | 3,393.00 | 3,351.00 | 3,356.00 | 3,311.84 | 127,500 |
| Oct 2, 2023 | 3,408.00 | 3,432.00 | 3,361.00 | 3,380.00 | 3,335.53 | 170,100 |
| Sep 29, 2023 | 3,363.00 | 3,398.00 | 3,356.00 | 3,380.00 | 3,335.53 | 172,900 |
| Sep 28, 2023 | 50.00 Dividend | |||||
| Sep 28, 2023 | 3,325.00 | 3,359.00 | 3,321.00 | 3,335.00 | 3,291.12 | 215,200 |
| Sep 27, 2023 | 3,357.00 | 3,374.00 | 3,326.00 | 3,367.00 | 3,273.36 | 233,700 |
| Sep 26, 2023 | 3,361.00 | 3,377.00 | 3,315.00 | 3,368.00 | 3,274.33 | 162,600 |
| Sep 25, 2023 | 3,355.00 | 3,384.00 | 3,343.00 | 3,372.00 | 3,278.22 | 119,700 |
| Sep 22, 2023 | 3,316.00 | 3,358.00 | 3,311.00 | 3,343.00 | 3,250.02 | 155,700 |
| Sep 21, 2023 | 3,304.00 | 3,343.00 | 3,301.00 | 3,341.00 | 3,248.08 | 97,100 |
| Sep 20, 2023 | 3,320.00 | 3,320.00 | 3,300.00 | 3,304.00 | 3,212.11 | 154,900 |
| Sep 19, 2023 | 3,299.00 | 3,310.00 | 3,292.00 | 3,310.00 | 3,217.94 | 127,500 |
| Sep 15, 2023 | 3,315.00 | 3,323.00 | 3,297.00 | 3,304.00 | 3,212.11 | 173,300 |
| Sep 14, 2023 | 3,300.00 | 3,314.00 | 3,282.00 | 3,299.00 | 3,207.25 | 96,200 |
| Sep 13, 2023 | 3,294.00 | 3,306.00 | 3,271.00 | 3,298.00 | 3,206.27 | 133,200 |
| Sep 12, 2023 | 3,250.00 | 3,300.00 | 3,231.00 | 3,300.00 | 3,208.22 | 136,000 |
| Sep 11, 2023 | 3,243.00 | 3,260.00 | 3,208.00 | 3,229.00 | 3,139.19 | 143,600 |
| Sep 8, 2023 | 3,224.00 | 3,248.00 | 3,211.00 | 3,236.00 | 3,146.00 | 207,000 |
| Sep 7, 2023 | 3,245.00 | 3,254.00 | 3,225.00 | 3,228.00 | 3,138.22 | 86,900 |
| Sep 6, 2023 | 3,260.00 | 3,261.00 | 3,245.00 | 3,254.00 | 3,163.50 | 90,100 |
| Sep 5, 2023 | 3,219.00 | 3,260.00 | 3,219.00 | 3,260.00 | 3,169.33 | 125,400 |
| Sep 4, 2023 | 3,230.00 | 3,240.00 | 3,204.00 | 3,227.00 | 3,137.25 | 120,900 |
| Sep 1, 2023 | 3,205.00 | 3,220.00 | 3,196.00 | 3,212.00 | 3,122.67 | 94,300 |
| Aug 31, 2023 | 3,170.00 | 3,206.00 | 3,170.00 | 3,206.00 | 3,116.83 | 166,600 |
| Aug 30, 2023 | 3,150.00 | 3,163.00 | 3,135.00 | 3,160.00 | 3,072.11 | 89,100 |
| Aug 29, 2023 | 3,124.00 | 3,147.00 | 3,121.00 | 3,138.00 | 3,050.72 | 68,100 |
| Aug 28, 2023 | 3,117.00 | 3,130.00 | 3,104.00 | 3,125.00 | 3,038.09 | 74,500 |
| Aug 25, 2023 | 3,080.00 | 3,102.00 | 3,072.00 | 3,098.00 | 3,011.84 | 69,100 |
| Aug 24, 2023 | 3,080.00 | 3,104.00 | 3,080.00 | 3,103.00 | 3,016.70 | 86,500 |
| Aug 23, 2023 | 3,052.00 | 3,077.00 | 3,044.00 | 3,077.00 | 2,991.42 | 79,400 |
| Aug 22, 2023 | 3,055.00 | 3,073.00 | 3,051.00 | 3,073.00 | 2,987.53 | 95,300 |
| Aug 21, 2023 | 3,070.00 | 3,102.00 | 3,061.00 | 3,080.00 | 2,994.34 | 94,500 |
| Aug 18, 2023 | 3,068.00 | 3,087.00 | 3,024.00 | 3,039.00 | 2,954.48 | 128,100 |
| Aug 17, 2023 | 3,151.00 | 3,160.00 | 3,088.00 | 3,119.00 | 3,032.25 | 134,400 |
| Aug 16, 2023 | 3,120.00 | 3,158.00 | 3,100.00 | 3,146.00 | 3,058.50 | 178,600 |
| Aug 15, 2023 | 3,135.00 | 3,141.00 | 3,106.00 | 3,121.00 | 3,034.20 | 134,000 |
| Aug 14, 2023 | 3,145.00 | 3,166.00 | 3,107.00 | 3,131.00 | 3,043.92 | 120,400 |
| Aug 10, 2023 | 3,070.00 | 3,148.00 | 3,067.00 | 3,107.00 | 3,020.59 | 270,900 |
| Aug 9, 2023 | 3,048.00 | 3,049.00 | 3,020.00 | 3,037.00 | 2,952.53 | 137,600 |
| Aug 8, 2023 | 3,035.00 | 3,048.00 | 3,021.00 | 3,039.00 | 2,954.48 | 90,200 |
| Aug 7, 2023 | 2,980.00 | 3,016.00 | 2,980.00 | 3,016.00 | 2,932.12 | 126,700 |
| Aug 4, 2023 | 2,990.00 | 3,008.00 | 2,986.50 | 3,003.00 | 2,919.48 | 111,400 |
| Aug 3, 2023 | 3,004.00 | 3,011.00 | 2,985.00 | 3,001.00 | 2,917.53 | 130,700 |
| Aug 2, 2023 | 3,030.00 | 3,046.00 | 3,008.00 | 3,025.00 | 2,940.87 | 126,900 |
| Aug 1, 2023 | 3,080.00 | 3,080.00 | 3,050.00 | 3,060.00 | 2,974.89 | 87,400 |
| Jul 31, 2023 | 3,073.00 | 3,109.00 | 3,062.00 | 3,092.00 | 3,006.00 | 150,500 |
| Jul 28, 2023 | 3,017.00 | 3,045.00 | 2,999.50 | 3,035.00 | 2,950.59 | 151,100 |
| Jul 27, 2023 | 3,056.00 | 3,059.00 | 3,031.00 | 3,050.00 | 2,965.17 | 84,100 |
| Jul 26, 2023 | 3,041.00 | 3,056.00 | 3,019.00 | 3,051.00 | 2,966.14 | 131,800 |
| Jul 25, 2023 | 3,028.00 | 3,029.00 | 3,002.00 | 3,024.00 | 2,939.89 | 68,200 |
| Jul 24, 2023 | 3,004.00 | 3,036.00 | 2,998.50 | 3,018.00 | 2,934.06 | 110,300 |
| Jul 21, 2023 | 2,987.00 | 3,003.00 | 2,978.00 | 2,993.00 | 2,909.76 | 82,500 |
| Jul 20, 2023 | 2,992.00 | 3,003.00 | 2,982.00 | 2,987.00 | 2,903.92 | 117,300 |
| Jul 19, 2023 | 2,984.00 | 2,993.00 | 2,975.00 | 2,988.00 | 2,904.90 | 92,900 |
| Jul 18, 2023 | 2,924.50 | 2,967.50 | 2,924.50 | 2,964.50 | 2,882.05 | 87,400 |
| Jul 14, 2023 | 2,934.50 | 2,945.00 | 2,907.00 | 2,924.50 | 2,843.16 | 106,000 |
| Jul 13, 2023 | 2,941.00 | 2,949.50 | 2,914.50 | 2,931.00 | 2,849.48 | 111,800 |
| Jul 12, 2023 | 2,949.50 | 2,952.50 | 2,927.00 | 2,941.00 | 2,859.20 | 158,500 |
| Jul 11, 2023 | 2,927.00 | 2,938.00 | 2,904.00 | 2,918.00 | 2,836.84 | 129,700 |
| Jul 10, 2023 | 2,920.00 | 2,924.50 | 2,905.00 | 2,919.00 | 2,837.82 | 148,300 |
| Jul 7, 2023 | 2,888.50 | 2,949.50 | 2,888.50 | 2,921.50 | 2,840.25 | 136,600 |
| Jul 6, 2023 | 2,897.00 | 2,924.50 | 2,887.50 | 2,905.50 | 2,824.69 | 152,500 |
| Jul 5, 2023 | 2,918.00 | 2,929.50 | 2,902.00 | 2,902.50 | 2,821.77 | 100,500 |
| Jul 4, 2023 | 2,943.00 | 2,946.50 | 2,919.50 | 2,922.00 | 2,840.73 | 142,100 |
| Jul 3, 2023 | 2,921.00 | 2,972.50 | 2,920.00 | 2,966.00 | 2,883.51 | 193,500 |
| Jun 30, 2023 | 2,860.50 | 2,890.50 | 2,852.00 | 2,890.50 | 2,810.11 | 189,200 |
| Jun 29, 2023 | 2,860.00 | 2,882.00 | 2,848.50 | 2,875.00 | 2,795.04 | 418,600 |
| Jun 28, 2023 | 2,852.50 | 2,865.00 | 2,829.50 | 2,850.50 | 2,771.22 | 214,100 |
| Jun 27, 2023 | 2,839.00 | 2,839.00 | 2,813.00 | 2,828.00 | 2,749.35 | 124,700 |
| Jun 26, 2023 | 2,825.00 | 2,836.50 | 2,787.00 | 2,824.00 | 2,745.46 | 196,700 |
| Jun 23, 2023 | 2,880.50 | 2,899.00 | 2,835.50 | 2,840.00 | 2,761.01 | 214,800 |
| Jun 22, 2023 | 2,910.00 | 2,910.00 | 2,866.00 | 2,880.50 | 2,800.39 | 148,000 |
| Jun 21, 2023 | 2,890.50 | 2,923.00 | 2,889.50 | 2,906.00 | 2,825.18 | 194,300 |
| Jun 20, 2023 | 2,940.00 | 2,940.50 | 2,890.50 | 2,901.00 | 2,820.32 | 178,300 |
| Jun 19, 2023 | 2,963.50 | 2,973.50 | 2,922.50 | 2,946.00 | 2,864.06 | 215,900 |
| Jun 16, 2023 | 2,937.50 | 2,946.00 | 2,904.00 | 2,945.00 | 2,863.09 | 320,200 |
| Jun 15, 2023 | 2,963.00 | 2,988.50 | 2,958.00 | 2,968.00 | 2,885.45 | 153,000 |
| Jun 14, 2023 | 3,000.00 | 3,020.00 | 2,970.00 | 2,981.50 | 2,898.58 | 214,100 |