Unlock stock picks and a broker-level newsfeed that powers Wall Street.
420.00
-5.00
(-1.18%)
At close: 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 12, 2025 | 423.00 | 429.00 | 419.00 | 420.00 | 420.00 | 264,500 |
| Mar 11, 2025 | 435.00 | 438.00 | 422.00 | 425.00 | 425.00 | 550,400 |
| Mar 10, 2025 | 440.00 | 443.00 | 434.00 | 441.00 | 441.00 | 462,900 |
| Mar 7, 2025 | 440.00 | 445.00 | 433.00 | 436.00 | 436.00 | 688,000 |
| Mar 6, 2025 | 435.00 | 446.00 | 435.00 | 440.00 | 440.00 | 636,400 |
| Mar 5, 2025 | 441.00 | 441.00 | 417.00 | 430.00 | 430.00 | 1,025,300 |
| Mar 4, 2025 | 411.00 | 446.00 | 411.00 | 441.00 | 441.00 | 2,569,600 |
| Mar 3, 2025 | 415.00 | 417.00 | 409.00 | 409.00 | 409.00 | 430,200 |
| Feb 28, 2025 | 399.00 | 415.00 | 393.00 | 413.00 | 413.00 | 854,500 |
| Feb 27, 2025 | 411.00 | 418.00 | 393.00 | 405.00 | 405.00 | 824,900 |
| Feb 26, 2025 | 440.00 | 446.00 | 399.00 | 407.00 | 407.00 | 2,582,400 |
| Feb 25, 2025 | 420.00 | 421.00 | 405.00 | 410.00 | 410.00 | 940,900 |
| Feb 21, 2025 | 420.00 | 430.00 | 411.00 | 428.00 | 428.00 | 1,160,000 |
| Feb 20, 2025 | 414.00 | 429.00 | 412.00 | 419.00 | 419.00 | 851,300 |
| Feb 19, 2025 | 407.00 | 414.00 | 401.00 | 414.00 | 414.00 | 449,800 |
| Feb 18, 2025 | 395.00 | 405.00 | 395.00 | 403.00 | 403.00 | 486,100 |
| Feb 17, 2025 | 376.00 | 394.00 | 366.00 | 393.00 | 393.00 | 1,657,300 |
| Feb 14, 2025 | 398.00 | 400.00 | 392.00 | 392.00 | 392.00 | 534,000 |
| Feb 13, 2025 | 400.00 | 406.00 | 398.00 | 403.00 | 403.00 | 584,100 |
| Feb 12, 2025 | 387.00 | 401.00 | 384.00 | 401.00 | 401.00 | 543,300 |
| Feb 10, 2025 | 394.00 | 396.00 | 386.00 | 393.00 | 393.00 | 637,000 |
| Feb 7, 2025 | 403.00 | 408.00 | 395.00 | 400.00 | 400.00 | 570,600 |
| Feb 6, 2025 | 404.00 | 412.00 | 399.00 | 400.00 | 400.00 | 886,600 |
| Feb 5, 2025 | 400.00 | 410.00 | 398.00 | 404.00 | 404.00 | 599,000 |
| Feb 4, 2025 | 385.00 | 402.00 | 385.00 | 400.00 | 400.00 | 813,200 |
| Feb 3, 2025 | 373.00 | 387.00 | 372.00 | 384.00 | 384.00 | 886,500 |
| Jan 31, 2025 | 380.00 | 382.00 | 369.00 | 373.00 | 373.00 | 1,290,600 |
| Jan 30, 2025 | 369.00 | 376.00 | 366.00 | 374.00 | 374.00 | 738,600 |
| Jan 29, 2025 | 370.00 | 371.00 | 364.00 | 368.00 | 368.00 | 760,800 |
| Jan 28, 2025 | 369.00 | 371.00 | 361.00 | 364.00 | 364.00 | 417,900 |
| Jan 27, 2025 | 363.00 | 373.00 | 362.00 | 368.00 | 368.00 | 653,000 |
| Jan 24, 2025 | 356.00 | 359.00 | 352.00 | 359.00 | 359.00 | 455,500 |
| Jan 23, 2025 | 355.00 | 364.00 | 354.00 | 358.00 | 358.00 | 529,100 |
| Jan 22, 2025 | 358.00 | 361.00 | 348.00 | 352.00 | 352.00 | 494,300 |
| Jan 21, 2025 | 359.00 | 362.00 | 355.00 | 358.00 | 358.00 | 400,900 |
| Jan 20, 2025 | 350.00 | 363.00 | 349.00 | 357.00 | 357.00 | 962,500 |
| Jan 17, 2025 | 351.00 | 358.00 | 345.00 | 348.00 | 348.00 | 406,300 |
| Jan 16, 2025 | 359.00 | 359.00 | 341.00 | 353.00 | 353.00 | 920,700 |
| Jan 15, 2025 | 344.00 | 360.00 | 341.00 | 355.00 | 355.00 | 860,600 |
| Jan 14, 2025 | 346.00 | 346.00 | 336.00 | 345.00 | 345.00 | 417,200 |
| Jan 10, 2025 | 349.00 | 349.00 | 340.00 | 348.00 | 348.00 | 655,500 |
| Jan 9, 2025 | 351.00 | 387.00 | 347.00 | 348.00 | 348.00 | 3,079,700 |
| Jan 8, 2025 | 337.00 | 363.00 | 335.00 | 348.00 | 348.00 | 2,048,100 |
| Jan 7, 2025 | 340.00 | 348.00 | 336.00 | 340.00 | 340.00 | 893,300 |
| Jan 6, 2025 | 340.00 | 343.00 | 335.00 | 338.00 | 338.00 | 441,200 |
| Dec 30, 2024 | 333.00 | 339.00 | 330.00 | 338.00 | 338.00 | 519,400 |
| Dec 27, 2024 | 329.00 | 338.00 | 316.00 | 335.00 | 335.00 | 1,839,800 |
| Dec 26, 2024 | 354.00 | 358.00 | 352.00 | 353.00 | 353.00 | 289,600 |
| Dec 25, 2024 | 352.00 | 363.00 | 352.00 | 355.00 | 355.00 | 190,500 |
| Dec 24, 2024 | 350.00 | 353.00 | 346.00 | 350.00 | 350.00 | 172,500 |
| Dec 23, 2024 | 353.00 | 361.00 | 348.00 | 350.00 | 350.00 | 199,500 |
| Dec 20, 2024 | 343.00 | 360.00 | 340.00 | 353.00 | 353.00 | 279,200 |
| Dec 19, 2024 | 341.00 | 353.00 | 340.00 | 344.00 | 344.00 | 361,400 |
| Dec 18, 2024 | 355.00 | 360.00 | 345.00 | 349.00 | 349.00 | 243,300 |
| Dec 17, 2024 | 364.00 | 365.00 | 352.00 | 357.00 | 357.00 | 198,100 |
| Dec 16, 2024 | 366.00 | 371.00 | 359.00 | 366.00 | 366.00 | 211,100 |
| Dec 13, 2024 | 374.00 | 375.00 | 363.00 | 369.00 | 369.00 | 276,300 |
| Dec 12, 2024 | 361.00 | 382.00 | 354.00 | 382.00 | 382.00 | 853,600 |
| Dec 11, 2024 | 418.00 | 418.00 | 408.00 | 417.00 | 417.00 | 72,100 |
| Dec 10, 2024 | 422.00 | 425.00 | 417.00 | 418.00 | 418.00 | 33,100 |
| Dec 9, 2024 | 415.00 | 424.00 | 415.00 | 422.00 | 422.00 | 31,500 |
| Dec 6, 2024 | 416.00 | 419.00 | 412.00 | 415.00 | 415.00 | 36,000 |
| Dec 5, 2024 | 420.00 | 422.00 | 415.00 | 418.00 | 418.00 | 21,700 |
| Dec 4, 2024 | 423.00 | 423.00 | 415.00 | 418.00 | 418.00 | 51,000 |
| Dec 3, 2024 | 419.00 | 425.00 | 417.00 | 424.00 | 424.00 | 92,300 |
| Dec 2, 2024 | 415.00 | 419.00 | 412.00 | 419.00 | 419.00 | 44,600 |
| Nov 29, 2024 | 410.00 | 418.00 | 408.00 | 418.00 | 418.00 | 54,500 |
| Nov 28, 2024 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 51,400 |
| Nov 27, 2024 | 414.00 | 415.00 | 409.00 | 412.00 | 412.00 | 52,400 |
| Nov 26, 2024 | 424.00 | 424.00 | 411.00 | 414.00 | 414.00 | 60,200 |
| Nov 25, 2024 | 420.00 | 423.00 | 416.00 | 421.00 | 421.00 | 47,200 |
| Nov 22, 2024 | 413.00 | 421.00 | 410.00 | 417.00 | 417.00 | 107,400 |
| Nov 21, 2024 | 416.00 | 422.00 | 408.00 | 411.00 | 411.00 | 149,300 |
| Nov 20, 2024 | 423.00 | 429.00 | 417.00 | 417.00 | 417.00 | 63,900 |
| Nov 19, 2024 | 421.00 | 428.00 | 417.00 | 428.00 | 428.00 | 95,300 |
| Nov 18, 2024 | 420.00 | 426.00 | 415.00 | 420.00 | 420.00 | 244,000 |
| Nov 15, 2024 | 439.00 | 440.00 | 398.00 | 415.00 | 415.00 | 644,100 |
| Nov 14, 2024 | 487.00 | 493.00 | 476.00 | 478.00 | 478.00 | 99,700 |
| Nov 13, 2024 | 480.00 | 490.00 | 475.00 | 485.00 | 485.00 | 56,900 |
| Nov 12, 2024 | 479.00 | 488.00 | 477.00 | 478.00 | 478.00 | 87,100 |
| Nov 11, 2024 | 474.00 | 480.00 | 473.00 | 477.00 | 477.00 | 28,600 |
| Nov 8, 2024 | 474.00 | 480.00 | 472.00 | 474.00 | 474.00 | 34,800 |
| Nov 7, 2024 | 478.00 | 480.00 | 470.00 | 470.00 | 470.00 | 29,300 |
| Nov 6, 2024 | 471.00 | 478.00 | 471.00 | 473.00 | 473.00 | 27,800 |
| Nov 5, 2024 | 473.00 | 473.00 | 464.00 | 471.00 | 471.00 | 18,700 |
| Nov 1, 2024 | 466.00 | 473.00 | 465.00 | 465.00 | 465.00 | 24,300 |
| Oct 31, 2024 | 462.00 | 477.00 | 460.00 | 472.00 | 472.00 | 44,400 |
| Oct 30, 2024 | 473.00 | 473.00 | 461.00 | 461.00 | 461.00 | 170,200 |
| Oct 29, 2024 | 467.00 | 474.00 | 467.00 | 473.00 | 473.00 | 15,900 |
| Oct 28, 2024 | 446.00 | 467.00 | 446.00 | 467.00 | 467.00 | 45,000 |
| Oct 25, 2024 | 457.00 | 457.00 | 448.00 | 450.00 | 450.00 | 45,700 |
| Oct 24, 2024 | 459.00 | 462.00 | 454.00 | 457.00 | 457.00 | 75,900 |
| Oct 23, 2024 | 479.00 | 479.00 | 464.00 | 464.00 | 464.00 | 73,900 |
| Oct 22, 2024 | 490.00 | 490.00 | 473.00 | 478.00 | 478.00 | 107,900 |
| Oct 21, 2024 | 482.00 | 494.00 | 481.00 | 490.00 | 490.00 | 34,100 |
| Oct 18, 2024 | 485.00 | 488.00 | 481.00 | 481.00 | 481.00 | 40,300 |
| Oct 17, 2024 | 478.00 | 486.00 | 476.00 | 485.00 | 485.00 | 30,700 |
| Oct 16, 2024 | 481.00 | 493.00 | 479.00 | 482.00 | 482.00 | 47,100 |
| Oct 15, 2024 | 485.00 | 491.00 | 484.00 | 487.00 | 487.00 | 44,300 |
| Oct 11, 2024 | 490.00 | 494.00 | 486.00 | 487.00 | 487.00 | 51,000 |
| Oct 10, 2024 | 502.00 | 502.00 | 488.00 | 493.00 | 493.00 | 57,900 |
| Oct 9, 2024 | 501.00 | 504.00 | 497.00 | 502.00 | 502.00 | 64,100 |
| Oct 8, 2024 | 507.00 | 510.00 | 497.00 | 497.00 | 497.00 | 31,800 |
| Oct 7, 2024 | 514.00 | 516.00 | 508.00 | 513.00 | 513.00 | 53,900 |
| Oct 4, 2024 | 501.00 | 512.00 | 498.00 | 512.00 | 512.00 | 41,400 |
| Oct 3, 2024 | 500.00 | 506.00 | 498.00 | 500.00 | 500.00 | 34,800 |
| Oct 2, 2024 | 500.00 | 503.00 | 489.00 | 493.00 | 493.00 | 63,500 |
| Oct 1, 2024 | 502.00 | 508.00 | 501.00 | 505.00 | 505.00 | 19,800 |
| Sep 30, 2024 | 495.00 | 505.00 | 489.00 | 501.00 | 501.00 | 76,900 |
| Sep 27, 2024 | 516.00 | 518.00 | 509.00 | 513.00 | 513.00 | 66,200 |
| Sep 26, 2024 | 513.00 | 520.00 | 511.00 | 516.00 | 516.00 | 63,400 |
| Sep 25, 2024 | 511.00 | 519.00 | 508.00 | 513.00 | 513.00 | 58,400 |
| Sep 24, 2024 | 531.00 | 531.00 | 516.00 | 516.00 | 516.00 | 79,400 |
| Sep 20, 2024 | 536.00 | 540.00 | 526.00 | 531.00 | 531.00 | 113,200 |
| Sep 19, 2024 | 535.00 | 538.00 | 529.00 | 535.00 | 535.00 | 72,700 |
| Sep 18, 2024 | 518.00 | 529.00 | 518.00 | 529.00 | 529.00 | 64,600 |
| Sep 17, 2024 | 525.00 | 527.00 | 502.00 | 516.00 | 516.00 | 71,800 |
| Sep 13, 2024 | 523.00 | 526.00 | 517.00 | 526.00 | 526.00 | 44,200 |
| Sep 12, 2024 | 510.00 | 530.00 | 510.00 | 527.00 | 527.00 | 97,000 |
| Sep 11, 2024 | 509.00 | 509.00 | 496.00 | 502.00 | 502.00 | 77,000 |
| Sep 10, 2024 | 509.00 | 512.00 | 504.00 | 510.00 | 510.00 | 34,100 |
| Sep 9, 2024 | 476.00 | 502.00 | 474.00 | 500.00 | 500.00 | 75,900 |
| Sep 6, 2024 | 503.00 | 506.00 | 492.00 | 498.00 | 498.00 | 43,600 |
| Sep 5, 2024 | 498.00 | 510.00 | 492.00 | 498.00 | 498.00 | 73,600 |
| Sep 4, 2024 | 513.00 | 515.00 | 501.00 | 501.00 | 501.00 | 147,100 |
| Sep 3, 2024 | 520.00 | 536.00 | 517.00 | 531.00 | 531.00 | 127,500 |
| Sep 2, 2024 | 535.00 | 541.00 | 516.00 | 519.00 | 519.00 | 198,700 |
| Aug 30, 2024 | 487.00 | 507.00 | 485.00 | 500.00 | 500.00 | 118,700 |
| Aug 29, 2024 | 482.00 | 497.00 | 482.00 | 489.00 | 489.00 | 40,100 |
| Aug 28, 2024 | 493.00 | 494.00 | 483.00 | 484.00 | 484.00 | 40,800 |
| Aug 27, 2024 | 484.00 | 493.00 | 482.00 | 492.00 | 492.00 | 49,500 |
| Aug 26, 2024 | 473.00 | 489.00 | 470.00 | 489.00 | 489.00 | 94,500 |
| Aug 23, 2024 | 472.00 | 473.00 | 466.00 | 468.00 | 468.00 | 50,300 |
| Aug 22, 2024 | 478.00 | 478.00 | 470.00 | 474.00 | 474.00 | 65,000 |
| Aug 21, 2024 | 482.00 | 484.00 | 476.00 | 478.00 | 478.00 | 49,500 |
| Aug 20, 2024 | 480.00 | 495.00 | 473.00 | 493.00 | 493.00 | 139,400 |
| Aug 19, 2024 | 481.00 | 481.00 | 460.00 | 464.00 | 464.00 | 191,500 |
| Aug 16, 2024 | 491.00 | 491.00 | 475.00 | 486.00 | 486.00 | 134,600 |
| Aug 15, 2024 | 490.00 | 498.00 | 481.00 | 483.00 | 483.00 | 53,900 |
| Aug 14, 2024 | 493.00 | 499.00 | 475.00 | 496.00 | 496.00 | 63,000 |
| Aug 13, 2024 | 507.00 | 507.00 | 475.00 | 487.00 | 487.00 | 130,600 |
| Aug 9, 2024 | 460.00 | 470.00 | 446.00 | 467.00 | 467.00 | 110,300 |
| Aug 8, 2024 | 453.00 | 465.00 | 446.00 | 453.00 | 453.00 | 95,200 |
| Aug 7, 2024 | 415.00 | 491.00 | 415.00 | 469.00 | 469.00 | 576,900 |
| Aug 6, 2024 | 422.00 | 434.00 | 410.00 | 423.00 | 423.00 | 158,100 |
| Aug 5, 2024 | 420.00 | 434.00 | 385.00 | 391.00 | 391.00 | 203,100 |
| Aug 2, 2024 | 475.00 | 475.00 | 443.00 | 443.00 | 443.00 | 198,800 |
| Aug 1, 2024 | 500.00 | 501.00 | 483.00 | 491.00 | 491.00 | 107,900 |
| Jul 31, 2024 | 496.00 | 500.00 | 491.00 | 498.00 | 498.00 | 69,700 |
| Jul 30, 2024 | 512.00 | 512.00 | 498.00 | 498.00 | 498.00 | 153,100 |
| Jul 29, 2024 | 509.00 | 520.00 | 505.00 | 520.00 | 520.00 | 44,100 |
| Jul 26, 2024 | 497.00 | 507.00 | 496.00 | 498.00 | 498.00 | 82,700 |
| Jul 25, 2024 | 493.00 | 499.00 | 487.00 | 490.00 | 490.00 | 89,300 |
| Jul 24, 2024 | 510.00 | 513.00 | 501.00 | 501.00 | 501.00 | 64,400 |
| Jul 23, 2024 | 516.00 | 520.00 | 508.00 | 510.00 | 510.00 | 61,000 |
| Jul 22, 2024 | 526.00 | 526.00 | 513.00 | 517.00 | 517.00 | 35,100 |
| Jul 19, 2024 | 527.00 | 531.00 | 521.00 | 521.00 | 521.00 | 57,800 |
| Jul 18, 2024 | 528.00 | 533.00 | 527.00 | 531.00 | 531.00 | 42,400 |
| Jul 17, 2024 | 521.00 | 535.00 | 521.00 | 535.00 | 535.00 | 40,500 |
| Jul 16, 2024 | 526.00 | 534.00 | 521.00 | 523.00 | 523.00 | 86,200 |
| Jul 12, 2024 | 519.00 | 535.00 | 511.00 | 532.00 | 532.00 | 62,300 |
| Jul 11, 2024 | 517.00 | 525.00 | 516.00 | 522.00 | 522.00 | 45,600 |
| Jul 10, 2024 | 511.00 | 514.00 | 506.00 | 514.00 | 514.00 | 59,000 |
| Jul 9, 2024 | 514.00 | 514.00 | 505.00 | 508.00 | 508.00 | 90,300 |
| Jul 8, 2024 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 70,500 |
| Jul 5, 2024 | 538.00 | 538.00 | 528.00 | 529.00 | 529.00 | 37,300 |
| Jul 4, 2024 | 540.00 | 549.00 | 528.00 | 529.00 | 529.00 | 65,400 |
| Jul 3, 2024 | 529.00 | 539.00 | 528.00 | 538.00 | 538.00 | 67,300 |
| Jul 2, 2024 | 525.00 | 530.00 | 517.00 | 524.00 | 524.00 | 49,500 |
| Jul 1, 2024 | 524.00 | 531.00 | 520.00 | 523.00 | 523.00 | 38,500 |
| Jun 28, 2024 | 530.00 | 530.00 | 520.00 | 523.00 | 523.00 | 30,200 |
| Jun 27, 2024 | 524.00 | 531.00 | 522.00 | 525.00 | 525.00 | 40,100 |
| Jun 26, 2024 | 529.00 | 529.00 | 524.00 | 526.00 | 526.00 | 25,800 |
| Jun 25, 2024 | 530.00 | 534.00 | 522.00 | 524.00 | 524.00 | 42,100 |
| Jun 24, 2024 | 520.00 | 535.00 | 520.00 | 528.00 | 528.00 | 47,400 |
| Jun 21, 2024 | 521.00 | 533.00 | 515.00 | 519.00 | 519.00 | 76,300 |
| Jun 20, 2024 | 505.00 | 524.00 | 505.00 | 524.00 | 524.00 | 62,700 |
| Jun 19, 2024 | 502.00 | 514.00 | 497.00 | 503.00 | 503.00 | 84,200 |
| Jun 18, 2024 | 508.00 | 522.00 | 500.00 | 501.00 | 501.00 | 80,600 |
| Jun 17, 2024 | 512.00 | 512.00 | 498.00 | 507.00 | 507.00 | 102,500 |
| Jun 14, 2024 | 506.00 | 518.00 | 502.00 | 515.00 | 515.00 | 75,400 |
| Jun 13, 2024 | 529.00 | 534.00 | 509.00 | 511.00 | 511.00 | 123,000 |
| Jun 12, 2024 | 533.00 | 547.00 | 528.00 | 529.00 | 529.00 | 58,300 |
| Jun 11, 2024 | 534.00 | 534.00 | 528.00 | 530.00 | 530.00 | 63,100 |
| Jun 10, 2024 | 530.00 | 533.00 | 525.00 | 529.00 | 529.00 | 64,500 |
| Jun 7, 2024 | 538.00 | 549.00 | 527.00 | 535.00 | 535.00 | 85,500 |
| Jun 6, 2024 | 558.00 | 563.00 | 541.00 | 546.00 | 546.00 | 78,900 |
| Jun 5, 2024 | 560.00 | 569.00 | 553.00 | 555.00 | 555.00 | 59,300 |
| Jun 4, 2024 | 534.00 | 564.00 | 534.00 | 564.00 | 564.00 | 119,000 |
| Jun 3, 2024 | 562.00 | 562.00 | 527.00 | 543.00 | 543.00 | 167,000 |
| May 31, 2024 | 571.00 | 590.00 | 559.00 | 560.00 | 560.00 | 102,100 |
| May 30, 2024 | 559.00 | 575.00 | 555.00 | 570.00 | 570.00 | 152,600 |
| May 29, 2024 | 552.00 | 582.00 | 551.00 | 563.00 | 563.00 | 166,400 |
| May 28, 2024 | 555.00 | 567.00 | 549.00 | 557.00 | 557.00 | 82,400 |
| May 27, 2024 | 529.00 | 554.00 | 524.00 | 552.00 | 552.00 | 125,300 |
| May 24, 2024 | 510.00 | 527.00 | 508.00 | 525.00 | 525.00 | 76,400 |
| May 23, 2024 | 521.00 | 525.00 | 509.00 | 519.00 | 519.00 | 71,400 |
| May 22, 2024 | 526.00 | 531.00 | 519.00 | 519.00 | 519.00 | 88,200 |
| May 21, 2024 | 544.00 | 544.00 | 517.00 | 520.00 | 520.00 | 184,200 |
| May 20, 2024 | 533.00 | 561.00 | 533.00 | 542.00 | 542.00 | 160,200 |
| May 17, 2024 | 532.00 | 542.00 | 522.00 | 527.00 | 527.00 | 111,300 |
| May 16, 2024 | 545.00 | 545.00 | 508.00 | 540.00 | 540.00 | 217,200 |
| May 15, 2024 | 575.00 | 577.00 | 541.00 | 546.00 | 546.00 | 164,400 |
| May 14, 2024 | 572.00 | 583.00 | 570.00 | 576.00 | 576.00 | 104,600 |
| May 13, 2024 | 562.00 | 567.00 | 557.00 | 567.00 | 567.00 | 52,400 |
| May 10, 2024 | 570.00 | 571.00 | 559.00 | 562.00 | 562.00 | 108,200 |
| May 9, 2024 | 571.00 | 574.00 | 563.00 | 563.00 | 563.00 | 67,200 |
| May 8, 2024 | 568.00 | 577.00 | 565.00 | 565.00 | 565.00 | 28,100 |
| May 7, 2024 | 563.00 | 579.00 | 560.00 | 571.00 | 571.00 | 65,000 |
| May 2, 2024 | 556.00 | 561.00 | 551.00 | 557.00 | 557.00 | 84,500 |
| May 1, 2024 | 549.00 | 557.00 | 548.00 | 554.00 | 554.00 | 38,300 |
| Apr 30, 2024 | 555.00 | 557.00 | 549.00 | 553.00 | 553.00 | 49,900 |
| Apr 26, 2024 | 555.00 | 558.00 | 550.00 | 553.00 | 553.00 | 173,400 |
| Apr 25, 2024 | 569.00 | 569.00 | 556.00 | 560.00 | 560.00 | 48,300 |
| Apr 24, 2024 | 564.00 | 570.00 | 560.00 | 569.00 | 569.00 | 103,200 |
| Apr 23, 2024 | 547.00 | 564.00 | 546.00 | 554.00 | 554.00 | 52,200 |
| Apr 22, 2024 | 541.00 | 549.00 | 539.00 | 544.00 | 544.00 | 99,200 |
| Apr 19, 2024 | 537.00 | 543.00 | 525.00 | 530.00 | 530.00 | 125,500 |
| Apr 18, 2024 | 542.00 | 547.00 | 536.00 | 542.00 | 542.00 | 84,700 |
| Apr 17, 2024 | 562.00 | 562.00 | 537.00 | 541.00 | 541.00 | 109,800 |
| Apr 16, 2024 | 551.00 | 568.00 | 550.00 | 562.00 | 562.00 | 124,700 |
| Apr 15, 2024 | 563.00 | 566.00 | 556.00 | 556.00 | 556.00 | 62,300 |
| Apr 12, 2024 | 568.00 | 573.00 | 566.00 | 570.00 | 570.00 | 45,300 |
| Apr 11, 2024 | 569.00 | 572.00 | 560.00 | 567.00 | 567.00 | 54,100 |
| Apr 10, 2024 | 584.00 | 584.00 | 574.00 | 579.00 | 579.00 | 52,800 |
| Apr 9, 2024 | 580.00 | 589.00 | 576.00 | 585.00 | 585.00 | 52,000 |
| Apr 8, 2024 | 577.00 | 580.00 | 567.00 | 576.00 | 576.00 | 47,100 |
| Apr 5, 2024 | 570.00 | 581.00 | 562.00 | 573.00 | 573.00 | 56,200 |
| Apr 4, 2024 | 596.00 | 596.00 | 579.00 | 580.00 | 580.00 | 54,800 |
| Apr 3, 2024 | 593.00 | 593.00 | 583.00 | 586.00 | 586.00 | 69,400 |
| Apr 2, 2024 | 608.00 | 608.00 | 596.00 | 601.00 | 601.00 | 63,000 |
| Apr 1, 2024 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 60,000 |
| Mar 29, 2024 | 607.00 | 629.00 | 604.00 | 627.00 | 627.00 | 43,400 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 605.00 | 615.00 | 604.00 | 605.00 | 605.00 | 43,600 |
| Mar 27, 2024 | 620.00 | 624.00 | 607.00 | 607.00 | 602.00 | 65,200 |
| Mar 26, 2024 | 616.00 | 620.00 | 605.00 | 617.00 | 611.92 | 78,800 |
| Mar 25, 2024 | 630.00 | 641.00 | 619.00 | 621.00 | 615.88 | 71,100 |
| Mar 22, 2024 | 640.00 | 640.00 | 627.00 | 635.00 | 629.77 | 67,000 |
| Mar 21, 2024 | 646.00 | 647.00 | 636.00 | 640.00 | 634.73 | 51,300 |
| Mar 19, 2024 | 623.00 | 637.00 | 623.00 | 636.00 | 630.76 | 41,700 |
| Mar 18, 2024 | 619.00 | 627.00 | 615.00 | 622.00 | 616.88 | 65,800 |
| Mar 15, 2024 | 622.00 | 625.00 | 610.00 | 614.00 | 608.94 | 105,700 |
| Mar 14, 2024 | 626.00 | 627.00 | 616.00 | 624.00 | 618.86 | 92,800 |
| Mar 13, 2024 | 648.00 | 655.00 | 624.00 | 627.00 | 621.84 | 107,200 |
| Mar 12, 2024 | 628.00 | 647.00 | 615.00 | 647.00 | 641.67 | 93,300 |