Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
460.00
+15.00
+(3.37%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 449.00 | 467.00 | 444.00 | 460.00 | 460.00 | 861,800 |
| Feb 20, 2025 | 442.00 | 451.00 | 440.00 | 445.00 | 445.00 | 420,500 |
| Feb 19, 2025 | 445.00 | 450.00 | 443.00 | 445.00 | 445.00 | 423,500 |
| Feb 18, 2025 | 430.00 | 447.00 | 427.00 | 446.00 | 446.00 | 768,700 |
| Feb 17, 2025 | 449.00 | 451.00 | 433.00 | 438.00 | 438.00 | 1,109,200 |
| Feb 14, 2025 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | 767,400 |
| Feb 13, 2025 | 473.00 | 473.00 | 462.00 | 470.00 | 470.00 | 552,600 |
| Feb 12, 2025 | 478.00 | 479.00 | 456.00 | 474.00 | 474.00 | 1,292,600 |
| Feb 10, 2025 | 452.00 | 480.00 | 449.00 | 478.00 | 478.00 | 1,521,300 |
| Feb 7, 2025 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 756,500 |
| Feb 6, 2025 | 455.00 | 459.00 | 453.00 | 457.00 | 457.00 | 421,800 |
| Feb 5, 2025 | 455.00 | 458.00 | 451.00 | 456.00 | 456.00 | 311,500 |
| Feb 4, 2025 | 455.00 | 461.00 | 451.00 | 453.00 | 453.00 | 326,500 |
| Feb 3, 2025 | 463.00 | 463.00 | 451.00 | 452.00 | 452.00 | 435,400 |
| Jan 31, 2025 | 471.00 | 473.00 | 463.00 | 465.00 | 465.00 | 344,800 |
| Jan 30, 2025 | 467.00 | 473.00 | 465.00 | 473.00 | 473.00 | 280,100 |
| Jan 29, 2025 | 466.00 | 471.00 | 465.00 | 471.00 | 471.00 | 393,000 |
| Jan 28, 2025 | 458.00 | 463.00 | 455.00 | 463.00 | 463.00 | 348,300 |
| Jan 27, 2025 | 470.00 | 472.00 | 459.00 | 459.00 | 459.00 | 380,300 |
| Jan 24, 2025 | 463.00 | 468.00 | 461.00 | 467.00 | 467.00 | 301,000 |
| Jan 23, 2025 | 464.00 | 464.00 | 458.00 | 463.00 | 463.00 | 360,200 |
| Jan 22, 2025 | 456.00 | 469.00 | 456.00 | 465.00 | 465.00 | 419,600 |
| Jan 21, 2025 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | 271,300 |
| Jan 20, 2025 | 455.00 | 458.00 | 452.00 | 458.00 | 458.00 | 434,300 |
| Jan 17, 2025 | 452.00 | 454.00 | 449.00 | 454.00 | 454.00 | 402,800 |
| Jan 16, 2025 | 461.00 | 467.00 | 452.00 | 452.00 | 452.00 | 470,800 |
| Jan 15, 2025 | 460.00 | 461.00 | 452.00 | 453.00 | 453.00 | 384,600 |
| Jan 14, 2025 | 466.00 | 466.00 | 458.00 | 463.00 | 463.00 | 354,500 |
| Jan 10, 2025 | 462.00 | 466.00 | 461.00 | 465.00 | 465.00 | 201,800 |
| Jan 9, 2025 | 466.00 | 468.00 | 462.00 | 466.00 | 466.00 | 339,000 |
| Jan 8, 2025 | 471.00 | 472.00 | 467.00 | 469.00 | 469.00 | 341,200 |
| Jan 7, 2025 | 472.00 | 477.00 | 470.00 | 473.00 | 473.00 | 285,800 |
| Jan 6, 2025 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | 506,600 |
| Dec 30, 2024 | 480.00 | 483.00 | 476.00 | 477.00 | 477.00 | 353,700 |
| Dec 27, 2024 | 479.00 | 483.00 | 477.00 | 480.00 | 480.00 | 356,100 |
| Dec 26, 2024 | 476.00 | 488.00 | 476.00 | 479.00 | 479.00 | 391,400 |
| Dec 25, 2024 | 478.00 | 480.00 | 471.00 | 476.00 | 476.00 | 309,600 |
| Dec 24, 2024 | 483.00 | 484.00 | 475.00 | 477.00 | 477.00 | 410,500 |
| Dec 23, 2024 | 483.00 | 483.00 | 478.00 | 482.00 | 482.00 | 567,000 |
| Dec 20, 2024 | 495.00 | 496.00 | 485.00 | 485.00 | 485.00 | 429,300 |
| Dec 19, 2024 | 481.00 | 496.00 | 479.00 | 494.00 | 494.00 | 483,900 |
| Dec 18, 2024 | 491.00 | 492.00 | 487.00 | 489.00 | 489.00 | 375,900 |
| Dec 17, 2024 | 495.00 | 499.00 | 491.00 | 492.00 | 492.00 | 240,400 |
| Dec 16, 2024 | 500.00 | 502.00 | 494.00 | 495.00 | 495.00 | 281,100 |
| Dec 13, 2024 | 493.00 | 504.00 | 493.00 | 500.00 | 500.00 | 481,100 |
| Dec 12, 2024 | 505.00 | 506.00 | 496.00 | 496.00 | 496.00 | 609,200 |
| Dec 11, 2024 | 507.00 | 508.00 | 501.00 | 504.00 | 504.00 | 227,400 |
| Dec 10, 2024 | 516.00 | 516.00 | 504.00 | 504.00 | 504.00 | 388,000 |
| Dec 9, 2024 | 515.00 | 522.00 | 511.00 | 516.00 | 516.00 | 285,000 |
| Dec 6, 2024 | 524.00 | 527.00 | 511.00 | 514.00 | 514.00 | 305,600 |
| Dec 5, 2024 | 529.00 | 534.00 | 525.00 | 526.00 | 526.00 | 137,500 |
| Dec 4, 2024 | 529.00 | 536.00 | 526.00 | 529.00 | 529.00 | 134,100 |
| Dec 3, 2024 | 521.00 | 537.00 | 521.00 | 528.00 | 528.00 | 263,900 |
| Dec 2, 2024 | 529.00 | 533.00 | 523.00 | 523.00 | 523.00 | 258,800 |
| Nov 29, 2024 | 529.00 | 531.00 | 525.00 | 526.00 | 526.00 | 116,200 |
| Nov 28, 2024 | 531.00 | 534.00 | 525.00 | 527.00 | 527.00 | 172,600 |
| Nov 27, 2024 | 528.00 | 531.00 | 524.00 | 528.00 | 528.00 | 170,900 |
| Nov 26, 2024 | 532.00 | 539.00 | 529.00 | 532.00 | 532.00 | 148,400 |
| Nov 25, 2024 | 537.00 | 539.00 | 531.00 | 532.00 | 532.00 | 339,700 |
| Nov 22, 2024 | 531.00 | 536.00 | 524.00 | 535.00 | 535.00 | 266,500 |
| Nov 21, 2024 | 531.00 | 536.00 | 529.00 | 531.00 | 531.00 | 277,200 |
| Nov 20, 2024 | 525.00 | 531.00 | 522.00 | 531.00 | 531.00 | 191,500 |
| Nov 19, 2024 | 516.00 | 527.00 | 516.00 | 521.00 | 521.00 | 267,200 |
| Nov 18, 2024 | 505.00 | 517.00 | 505.00 | 514.00 | 514.00 | 216,800 |
| Nov 15, 2024 | 511.00 | 514.00 | 505.00 | 506.00 | 506.00 | 326,200 |
| Nov 14, 2024 | 512.00 | 516.00 | 507.00 | 511.00 | 511.00 | 496,100 |
| Nov 13, 2024 | 520.00 | 525.00 | 511.00 | 511.00 | 511.00 | 546,100 |
| Nov 12, 2024 | 525.00 | 533.00 | 516.00 | 516.00 | 516.00 | 496,900 |
| Nov 11, 2024 | 536.00 | 537.00 | 521.00 | 526.00 | 526.00 | 737,000 |
| Nov 8, 2024 | 562.00 | 572.00 | 541.00 | 543.00 | 543.00 | 1,512,700 |
| Nov 7, 2024 | 607.00 | 619.00 | 595.00 | 616.00 | 616.00 | 859,600 |
| Nov 6, 2024 | 575.00 | 582.00 | 565.00 | 568.00 | 568.00 | 368,900 |
| Nov 5, 2024 | 572.00 | 573.00 | 565.00 | 571.00 | 571.00 | 248,000 |
| Nov 1, 2024 | 578.00 | 582.00 | 569.00 | 569.00 | 569.00 | 296,500 |
| Oct 31, 2024 | 578.00 | 585.00 | 575.00 | 581.00 | 581.00 | 207,700 |
| Oct 30, 2024 | 576.00 | 578.00 | 570.00 | 576.00 | 576.00 | 1,000,800 |
| Oct 29, 2024 | 574.00 | 575.00 | 567.00 | 573.00 | 573.00 | 195,300 |
| Oct 28, 2024 | 559.00 | 577.00 | 559.00 | 571.00 | 571.00 | 245,600 |
| Oct 25, 2024 | 566.00 | 567.00 | 549.00 | 562.00 | 562.00 | 475,100 |
| Oct 24, 2024 | 558.00 | 569.00 | 554.00 | 561.00 | 561.00 | 324,300 |
| Oct 23, 2024 | 583.00 | 585.00 | 567.00 | 567.00 | 567.00 | 285,900 |
| Oct 22, 2024 | 612.00 | 614.00 | 587.00 | 587.00 | 587.00 | 383,400 |
| Oct 21, 2024 | 605.00 | 621.00 | 603.00 | 617.00 | 617.00 | 233,600 |
| Oct 18, 2024 | 604.00 | 607.00 | 601.00 | 605.00 | 605.00 | 140,400 |
| Oct 17, 2024 | 598.00 | 608.00 | 598.00 | 604.00 | 604.00 | 219,400 |
| Oct 16, 2024 | 602.00 | 613.00 | 599.00 | 600.00 | 600.00 | 216,800 |
| Oct 15, 2024 | 611.00 | 616.00 | 602.00 | 604.00 | 604.00 | 234,300 |
| Oct 11, 2024 | 608.00 | 613.00 | 602.00 | 607.00 | 607.00 | 254,600 |
| Oct 10, 2024 | 620.00 | 623.00 | 608.00 | 610.00 | 610.00 | 302,500 |
| Oct 9, 2024 | 604.00 | 618.00 | 604.00 | 616.00 | 616.00 | 325,300 |
| Oct 8, 2024 | 598.00 | 604.00 | 596.00 | 604.00 | 604.00 | 198,100 |
| Oct 7, 2024 | 606.00 | 607.00 | 596.00 | 603.00 | 603.00 | 370,800 |
| Oct 4, 2024 | 601.00 | 609.00 | 596.00 | 596.00 | 596.00 | 189,400 |
| Oct 3, 2024 | 611.00 | 619.00 | 601.00 | 602.00 | 602.00 | 256,000 |
| Oct 2, 2024 | 602.00 | 612.00 | 601.00 | 601.00 | 601.00 | 333,700 |
| Oct 1, 2024 | 602.00 | 606.00 | 595.00 | 606.00 | 606.00 | 195,400 |
| Sep 30, 2024 | 608.00 | 611.00 | 600.00 | 605.00 | 605.00 | 255,400 |
| Sep 27, 2024 | 613.00 | 623.00 | 612.00 | 618.00 | 618.00 | 336,500 |
| Sep 26, 2024 | 606.00 | 613.00 | 605.00 | 613.00 | 613.00 | 260,300 |
| Sep 25, 2024 | 601.00 | 607.00 | 599.00 | 602.00 | 602.00 | 129,000 |
| Sep 24, 2024 | 613.00 | 617.00 | 600.00 | 605.00 | 605.00 | 305,700 |
| Sep 20, 2024 | 591.00 | 612.00 | 589.00 | 603.00 | 603.00 | 595,000 |
| Sep 19, 2024 | 582.00 | 590.00 | 581.00 | 585.00 | 585.00 | 230,200 |
| Sep 18, 2024 | 582.00 | 587.00 | 575.00 | 578.00 | 578.00 | 246,300 |
| Sep 17, 2024 | 577.00 | 581.00 | 570.00 | 578.00 | 578.00 | 192,200 |
| Sep 13, 2024 | 581.00 | 582.00 | 570.00 | 570.00 | 570.00 | 212,600 |
| Sep 12, 2024 | 565.00 | 584.00 | 565.00 | 581.00 | 581.00 | 363,200 |
| Sep 11, 2024 | 577.00 | 577.00 | 547.00 | 552.00 | 552.00 | 324,600 |
| Sep 10, 2024 | 566.00 | 582.00 | 560.00 | 581.00 | 581.00 | 341,700 |
| Sep 9, 2024 | 537.00 | 566.00 | 535.00 | 565.00 | 565.00 | 400,500 |
| Sep 6, 2024 | 559.00 | 559.00 | 549.00 | 553.00 | 553.00 | 207,000 |
| Sep 5, 2024 | 555.00 | 565.00 | 547.00 | 554.00 | 554.00 | 322,300 |
| Sep 4, 2024 | 560.00 | 566.00 | 553.00 | 555.00 | 555.00 | 486,200 |
| Sep 3, 2024 | 573.00 | 576.00 | 568.00 | 575.00 | 575.00 | 245,500 |
| Sep 2, 2024 | 575.00 | 585.00 | 567.00 | 573.00 | 573.00 | 443,800 |
| Aug 30, 2024 | 555.00 | 567.00 | 552.00 | 566.00 | 566.00 | 512,500 |
| Aug 29, 2024 | 560.00 | 563.00 | 551.00 | 557.00 | 557.00 | 201,100 |
| Aug 28, 2024 | 554.00 | 559.00 | 547.00 | 558.00 | 558.00 | 207,200 |
| Aug 27, 2024 | 555.00 | 562.00 | 552.00 | 554.00 | 554.00 | 231,500 |
| Aug 26, 2024 | 542.00 | 554.00 | 536.00 | 550.00 | 550.00 | 309,500 |
| Aug 23, 2024 | 546.00 | 548.00 | 538.00 | 539.00 | 539.00 | 237,600 |
| Aug 22, 2024 | 540.00 | 554.00 | 540.00 | 545.00 | 545.00 | 203,200 |
| Aug 21, 2024 | 537.00 | 547.00 | 537.00 | 545.00 | 545.00 | 189,000 |
| Aug 20, 2024 | 536.00 | 548.00 | 535.00 | 546.00 | 546.00 | 274,100 |
| Aug 19, 2024 | 549.00 | 549.00 | 530.00 | 530.00 | 530.00 | 292,800 |
| Aug 16, 2024 | 543.00 | 551.00 | 538.00 | 549.00 | 549.00 | 447,400 |
| Aug 15, 2024 | 525.00 | 541.00 | 525.00 | 538.00 | 538.00 | 237,300 |
| Aug 14, 2024 | 538.00 | 541.00 | 526.00 | 526.00 | 526.00 | 448,500 |
| Aug 13, 2024 | 522.00 | 532.00 | 515.00 | 530.00 | 530.00 | 416,600 |
| Aug 9, 2024 | 525.00 | 532.00 | 517.00 | 522.00 | 522.00 | 878,900 |
| Aug 8, 2024 | 510.00 | 526.00 | 496.00 | 516.00 | 516.00 | 896,400 |
| Aug 7, 2024 | 512.00 | 535.00 | 508.00 | 520.00 | 520.00 | 861,700 |
| Aug 6, 2024 | 497.00 | 524.00 | 497.00 | 518.00 | 518.00 | 911,600 |
| Aug 5, 2024 | 514.00 | 521.00 | 447.00 | 457.00 | 457.00 | 1,597,500 |
| Aug 2, 2024 | 550.00 | 560.00 | 544.00 | 544.00 | 544.00 | 1,017,400 |
| Aug 1, 2024 | 582.00 | 586.00 | 566.00 | 570.00 | 570.00 | 406,100 |
| Jul 31, 2024 | 582.00 | 586.00 | 575.00 | 584.00 | 584.00 | 448,600 |
| Jul 30, 2024 | 605.00 | 605.00 | 581.00 | 587.00 | 587.00 | 412,400 |
| Jul 29, 2024 | 589.00 | 609.00 | 588.00 | 606.00 | 606.00 | 458,600 |
| Jul 26, 2024 | 590.00 | 594.00 | 577.00 | 577.00 | 577.00 | 400,600 |
| Jul 25, 2024 | 585.00 | 590.00 | 582.00 | 586.00 | 586.00 | 299,500 |
| Jul 24, 2024 | 612.00 | 614.00 | 596.00 | 597.00 | 597.00 | 297,400 |
| Jul 23, 2024 | 597.00 | 618.00 | 597.00 | 612.00 | 612.00 | 385,400 |
| Jul 22, 2024 | 613.00 | 616.00 | 596.00 | 600.00 | 600.00 | 373,500 |
| Jul 19, 2024 | 608.00 | 616.00 | 604.00 | 610.00 | 610.00 | 205,100 |
| Jul 18, 2024 | 617.00 | 633.00 | 612.00 | 612.00 | 612.00 | 557,200 |
| Jul 17, 2024 | 604.00 | 618.00 | 604.00 | 617.00 | 617.00 | 502,600 |
| Jul 16, 2024 | 597.00 | 602.00 | 587.00 | 589.00 | 589.00 | 275,000 |
| Jul 12, 2024 | 573.00 | 601.00 | 573.00 | 595.00 | 595.00 | 394,100 |
| Jul 11, 2024 | 580.00 | 580.00 | 570.00 | 573.00 | 573.00 | 250,000 |
| Jul 10, 2024 | 590.00 | 594.00 | 573.00 | 577.00 | 577.00 | 450,900 |
| Jul 9, 2024 | 579.00 | 603.00 | 579.00 | 593.00 | 593.00 | 573,000 |
| Jul 8, 2024 | 584.00 | 584.00 | 577.00 | 580.00 | 580.00 | 224,600 |
| Jul 5, 2024 | 584.00 | 587.00 | 576.00 | 583.00 | 583.00 | 268,800 |
| Jul 4, 2024 | 578.00 | 586.00 | 575.00 | 581.00 | 581.00 | 453,800 |
| Jul 3, 2024 | 586.00 | 587.00 | 577.00 | 578.00 | 578.00 | 454,000 |
| Jul 2, 2024 | 596.00 | 596.00 | 585.00 | 592.00 | 592.00 | 356,100 |
| Jul 1, 2024 | 600.00 | 602.00 | 595.00 | 596.00 | 596.00 | 204,600 |
| Jun 28, 2024 | 607.00 | 610.00 | 596.00 | 598.00 | 598.00 | 319,100 |
| Jun 27, 2024 | 603.00 | 610.00 | 600.00 | 602.00 | 602.00 | 208,800 |
| Jun 26, 2024 | 599.00 | 604.00 | 593.00 | 603.00 | 603.00 | 241,500 |
| Jun 25, 2024 | 594.00 | 602.00 | 593.00 | 599.00 | 599.00 | 280,600 |
| Jun 24, 2024 | 602.00 | 604.00 | 592.00 | 596.00 | 596.00 | 292,200 |
| Jun 21, 2024 | 620.00 | 622.00 | 597.00 | 598.00 | 598.00 | 657,500 |
| Jun 20, 2024 | 608.00 | 628.00 | 608.00 | 624.00 | 624.00 | 332,000 |
| Jun 19, 2024 | 613.00 | 617.00 | 606.00 | 608.00 | 608.00 | 183,400 |
| Jun 18, 2024 | 620.00 | 621.00 | 608.00 | 608.00 | 608.00 | 240,500 |
| Jun 17, 2024 | 630.00 | 631.00 | 617.00 | 617.00 | 617.00 | 233,600 |
| Jun 14, 2024 | 612.00 | 640.00 | 612.00 | 637.00 | 637.00 | 306,800 |
| Jun 13, 2024 | 633.00 | 638.00 | 622.00 | 622.00 | 622.00 | 274,000 |
| Jun 12, 2024 | 637.00 | 647.00 | 634.00 | 634.00 | 634.00 | 278,300 |
| Jun 11, 2024 | 642.00 | 645.00 | 635.00 | 642.00 | 642.00 | 214,600 |
| Jun 10, 2024 | 638.00 | 649.00 | 636.00 | 642.00 | 642.00 | 595,700 |
| Jun 7, 2024 | 612.00 | 642.00 | 611.00 | 636.00 | 636.00 | 555,000 |
| Jun 6, 2024 | 625.00 | 631.00 | 614.00 | 617.00 | 617.00 | 351,500 |
| Jun 5, 2024 | 624.00 | 631.00 | 618.00 | 619.00 | 619.00 | 267,800 |
| Jun 4, 2024 | 620.00 | 630.00 | 617.00 | 624.00 | 624.00 | 451,500 |
| Jun 3, 2024 | 633.00 | 638.00 | 618.00 | 624.00 | 624.00 | 309,400 |
| May 31, 2024 | 611.00 | 633.00 | 610.00 | 628.00 | 628.00 | 581,900 |
| May 30, 2024 | 591.00 | 611.00 | 588.00 | 607.00 | 607.00 | 363,000 |
| May 29, 2024 | 612.00 | 617.00 | 601.00 | 601.00 | 601.00 | 287,600 |
| May 28, 2024 | 612.00 | 625.00 | 610.00 | 612.00 | 612.00 | 292,200 |
| May 27, 2024 | 602.00 | 607.00 | 594.00 | 606.00 | 606.00 | 326,600 |
| May 24, 2024 | 607.00 | 608.00 | 595.00 | 603.00 | 603.00 | 459,400 |
| May 23, 2024 | 619.00 | 635.00 | 618.00 | 627.00 | 627.00 | 352,500 |
| May 22, 2024 | 609.00 | 619.00 | 605.00 | 614.00 | 614.00 | 380,400 |
| May 21, 2024 | 645.00 | 646.00 | 608.00 | 609.00 | 609.00 | 897,600 |
| May 20, 2024 | 656.00 | 666.00 | 648.00 | 651.00 | 651.00 | 490,400 |
| May 17, 2024 | 658.00 | 665.00 | 652.00 | 655.00 | 655.00 | 324,500 |
| May 16, 2024 | 664.00 | 677.00 | 659.00 | 663.00 | 663.00 | 348,400 |
| May 15, 2024 | 663.00 | 673.00 | 650.00 | 662.00 | 662.00 | 597,100 |
| May 14, 2024 | 660.00 | 673.00 | 650.00 | 657.00 | 657.00 | 784,400 |
| May 13, 2024 | 653.00 | 674.00 | 650.00 | 664.00 | 664.00 | 1,353,300 |
| May 10, 2024 | 605.00 | 652.00 | 595.00 | 652.00 | 652.00 | 3,425,900 |
| May 9, 2024 | 557.00 | 567.00 | 549.00 | 552.00 | 552.00 | 913,300 |
| May 8, 2024 | 540.00 | 559.00 | 538.00 | 553.00 | 553.00 | 717,900 |
| May 7, 2024 | 523.00 | 546.00 | 521.00 | 540.00 | 540.00 | 708,100 |
| May 2, 2024 | 521.00 | 526.00 | 514.00 | 518.00 | 518.00 | 288,300 |
| May 1, 2024 | 530.00 | 530.00 | 520.00 | 521.00 | 521.00 | 324,700 |
| Apr 30, 2024 | 528.00 | 532.00 | 520.00 | 531.00 | 531.00 | 336,600 |
| Apr 26, 2024 | 525.00 | 526.00 | 517.00 | 523.00 | 523.00 | 262,100 |
| Apr 25, 2024 | 538.00 | 538.00 | 527.00 | 527.00 | 527.00 | 217,400 |
| Apr 24, 2024 | 532.00 | 540.00 | 530.00 | 539.00 | 539.00 | 218,500 |
| Apr 23, 2024 | 538.00 | 542.00 | 528.00 | 530.00 | 530.00 | 231,400 |
| Apr 22, 2024 | 530.00 | 533.00 | 523.00 | 528.00 | 528.00 | 279,500 |
| Apr 19, 2024 | 545.00 | 545.00 | 523.00 | 526.00 | 526.00 | 461,400 |
| Apr 18, 2024 | 536.00 | 553.00 | 536.00 | 549.00 | 549.00 | 309,000 |
| Apr 17, 2024 | 550.00 | 556.00 | 539.00 | 541.00 | 541.00 | 340,100 |
| Apr 16, 2024 | 550.00 | 554.00 | 546.00 | 547.00 | 547.00 | 311,700 |
| Apr 15, 2024 | 557.00 | 563.00 | 554.00 | 555.00 | 555.00 | 197,100 |
| Apr 12, 2024 | 571.00 | 573.00 | 563.00 | 566.00 | 566.00 | 271,800 |
| Apr 11, 2024 | 566.00 | 572.00 | 558.00 | 569.00 | 569.00 | 316,800 |
| Apr 10, 2024 | 574.00 | 579.00 | 569.00 | 571.00 | 571.00 | 314,400 |
| Apr 9, 2024 | 581.00 | 581.00 | 572.00 | 574.00 | 574.00 | 228,500 |
| Apr 8, 2024 | 588.00 | 590.00 | 573.00 | 581.00 | 581.00 | 308,500 |
| Apr 5, 2024 | 573.00 | 592.00 | 566.00 | 584.00 | 584.00 | 316,200 |
| Apr 4, 2024 | 592.00 | 593.00 | 582.00 | 583.00 | 583.00 | 287,200 |
| Apr 3, 2024 | 586.00 | 592.00 | 580.00 | 582.00 | 582.00 | 479,600 |
| Apr 2, 2024 | 623.00 | 623.00 | 592.00 | 592.00 | 592.00 | 481,800 |
| Apr 1, 2024 | 624.00 | 632.00 | 617.00 | 623.00 | 623.00 | 548,600 |
| Mar 29, 2024 | 603.00 | 621.00 | 597.00 | 616.00 | 616.00 | 204,000 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 617.00 | 622.00 | 599.00 | 600.00 | 600.00 | 343,500 |
| Mar 27, 2024 | 630.00 | 633.00 | 614.00 | 623.00 | 618.00 | 473,200 |
| Mar 26, 2024 | 634.00 | 636.00 | 620.00 | 629.00 | 623.95 | 573,400 |
| Mar 25, 2024 | 616.00 | 632.00 | 615.00 | 615.00 | 610.06 | 483,000 |
| Mar 22, 2024 | 626.00 | 629.00 | 609.00 | 612.00 | 607.09 | 337,500 |
| Mar 21, 2024 | 616.00 | 627.00 | 613.00 | 620.00 | 615.02 | 438,700 |
| Mar 19, 2024 | 603.00 | 619.00 | 596.00 | 615.00 | 610.06 | 765,200 |
| Mar 18, 2024 | 600.00 | 606.00 | 593.00 | 599.00 | 594.19 | 367,100 |
| Mar 15, 2024 | 592.00 | 610.00 | 589.00 | 604.00 | 599.15 | 869,500 |
| Mar 14, 2024 | 601.00 | 601.00 | 585.00 | 592.00 | 587.25 | 437,200 |
| Mar 13, 2024 | 608.00 | 610.00 | 595.00 | 601.00 | 596.18 | 334,200 |
| Mar 12, 2024 | 581.00 | 609.00 | 579.00 | 605.00 | 600.14 | 595,800 |
| Mar 11, 2024 | 591.00 | 595.00 | 578.00 | 587.00 | 582.29 | 567,700 |
| Mar 8, 2024 | 595.00 | 613.00 | 588.00 | 607.00 | 602.13 | 974,100 |
| Mar 7, 2024 | 621.00 | 632.00 | 599.00 | 605.00 | 600.14 | 1,230,600 |
| Mar 6, 2024 | 578.00 | 623.00 | 577.00 | 614.00 | 609.07 | 1,509,900 |
| Mar 5, 2024 | 568.00 | 592.00 | 566.00 | 575.00 | 570.39 | 1,060,800 |
| Mar 4, 2024 | 562.00 | 577.00 | 560.00 | 570.00 | 565.43 | 678,800 |
| Mar 1, 2024 | 559.00 | 567.00 | 550.00 | 551.00 | 546.58 | 515,000 |
| Feb 29, 2024 | 560.00 | 568.00 | 549.00 | 560.00 | 555.51 | 948,500 |
| Feb 28, 2024 | 568.00 | 571.00 | 557.00 | 562.00 | 557.49 | 943,900 |
| Feb 27, 2024 | 527.00 | 563.00 | 524.00 | 559.00 | 554.51 | 2,000,900 |
| Feb 26, 2024 | 518.00 | 519.00 | 499.00 | 507.00 | 502.93 | 830,600 |
| Feb 22, 2024 | 524.00 | 529.00 | 516.00 | 519.00 | 514.83 | 390,600 |
| Feb 21, 2024 | 525.00 | 531.00 | 516.00 | 516.00 | 511.86 | 380,800 |
Related Tickers
SKLTY SEEK Limited
32.56
+1.75%
3901.T MarkLines Co., Ltd.
2,400.00
-2.04%
THRY Thryv Holdings, Inc.
18.37
+1.21%
BOOM.L Audioboom Group plc
607.00
+3.94%
IZEA IZEA Worldwide, Inc.
2.6200
+2.34%
TBLA Taboola.com Ltd.
3.6400
-1.89%
YY JOYY Inc.
50.10
+2.31%
PRX.AS Prosus N.V.
41.93
-8.80%
TCEHY Tencent Holdings Limited
61.64
-7.64%
0700.HK TENCENT
497.200
-3.83%