Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,514.00
-31.00
(-2.01%)
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 | 1,558.00 | 1,559.00 | 1,510.00 | 1,514.00 | 1,514.00 | 23,400 |
| Feb 20, 2025 | 1,569.00 | 1,588.00 | 1,538.00 | 1,545.00 | 1,545.00 | 39,500 |
| Feb 19, 2025 | 1,567.00 | 1,569.00 | 1,542.00 | 1,562.00 | 1,562.00 | 43,300 |
| Feb 18, 2025 | 1,542.00 | 1,569.00 | 1,531.00 | 1,568.00 | 1,568.00 | 30,500 |
| Feb 17, 2025 | 1,513.00 | 1,537.00 | 1,512.00 | 1,530.00 | 1,530.00 | 27,900 |
| Feb 14, 2025 | 1,583.00 | 1,588.00 | 1,542.00 | 1,553.00 | 1,553.00 | 36,400 |
| Feb 13, 2025 | 1,549.00 | 1,569.00 | 1,542.00 | 1,569.00 | 1,569.00 | 24,600 |
| Feb 12, 2025 | 1,527.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 16,200 |
| Feb 10, 2025 | 1,531.00 | 1,537.00 | 1,514.00 | 1,515.00 | 1,515.00 | 15,700 |
| Feb 7, 2025 | 1,548.00 | 1,558.00 | 1,535.00 | 1,541.00 | 1,541.00 | 19,500 |
| Feb 6, 2025 | 1,549.00 | 1,557.00 | 1,542.00 | 1,548.00 | 1,548.00 | 11,600 |
| Feb 5, 2025 | 1,523.00 | 1,547.00 | 1,516.00 | 1,544.00 | 1,544.00 | 26,700 |
| Feb 4, 2025 | 1,520.00 | 1,522.00 | 1,505.00 | 1,506.00 | 1,506.00 | 18,900 |
| Feb 3, 2025 | 1,510.00 | 1,520.00 | 1,491.00 | 1,514.00 | 1,514.00 | 23,000 |
| Jan 31, 2025 | 1,503.00 | 1,525.00 | 1,503.00 | 1,522.00 | 1,522.00 | 21,100 |
| Jan 30, 2025 | 1,502.00 | 1,521.00 | 1,502.00 | 1,520.00 | 1,520.00 | 20,800 |
| Jan 29, 2025 | 1,540.00 | 1,540.00 | 1,504.00 | 1,506.00 | 1,506.00 | 23,600 |
| Jan 28, 2025 | 1,508.00 | 1,538.00 | 1,500.00 | 1,538.00 | 1,538.00 | 31,200 |
| Jan 27, 2025 | 1,481.00 | 1,510.00 | 1,479.00 | 1,493.00 | 1,493.00 | 28,000 |
| Jan 24, 2025 | 1,456.00 | 1,481.00 | 1,452.00 | 1,476.00 | 1,476.00 | 36,400 |
| Jan 23, 2025 | 1,465.00 | 1,465.00 | 1,456.00 | 1,456.00 | 1,456.00 | 20,000 |
| Jan 22, 2025 | 1,472.00 | 1,477.00 | 1,461.00 | 1,462.00 | 1,462.00 | 20,900 |
| Jan 21, 2025 | 1,466.00 | 1,477.00 | 1,464.00 | 1,476.00 | 1,476.00 | 16,300 |
| Jan 20, 2025 | 1,471.00 | 1,478.00 | 1,465.00 | 1,465.00 | 1,465.00 | 14,300 |
| Jan 17, 2025 | 1,483.00 | 1,487.00 | 1,467.00 | 1,471.00 | 1,471.00 | 15,900 |
| Jan 16, 2025 | 1,466.00 | 1,510.00 | 1,460.00 | 1,481.00 | 1,481.00 | 69,500 |
| Jan 15, 2025 | 1,460.00 | 1,473.00 | 1,460.00 | 1,466.00 | 1,466.00 | 23,300 |
| Jan 14, 2025 | 1,463.00 | 1,465.00 | 1,451.00 | 1,459.00 | 1,459.00 | 20,400 |
| Jan 10, 2025 | 1,462.00 | 1,472.00 | 1,452.00 | 1,463.00 | 1,463.00 | 19,600 |
| Jan 9, 2025 | 1,452.00 | 1,477.00 | 1,450.00 | 1,462.00 | 1,462.00 | 68,200 |
| Jan 8, 2025 | 1,445.00 | 1,462.00 | 1,435.00 | 1,450.00 | 1,450.00 | 40,300 |
| Jan 7, 2025 | 1,462.00 | 1,462.00 | 1,433.00 | 1,440.00 | 1,440.00 | 24,600 |
| Jan 6, 2025 | 1,455.00 | 1,456.00 | 1,441.00 | 1,448.00 | 1,448.00 | 24,800 |
| Dec 30, 2024 | 1,449.00 | 1,453.00 | 1,432.00 | 1,433.00 | 1,433.00 | 25,000 |
| Dec 27, 2024 | 1,419.00 | 1,443.00 | 1,419.00 | 1,443.00 | 1,443.00 | 32,800 |
| Dec 26, 2024 | 1,418.00 | 1,427.00 | 1,412.00 | 1,419.00 | 1,419.00 | 37,400 |
| Dec 25, 2024 | 1,423.00 | 1,436.00 | 1,418.00 | 1,427.00 | 1,427.00 | 21,900 |
| Dec 24, 2024 | 1,424.00 | 1,444.00 | 1,416.00 | 1,417.00 | 1,417.00 | 26,500 |
| Dec 23, 2024 | 1,423.00 | 1,426.00 | 1,416.00 | 1,424.00 | 1,424.00 | 19,200 |
| Dec 20, 2024 | 1,450.00 | 1,451.00 | 1,422.00 | 1,422.00 | 1,422.00 | 32,900 |
| Dec 19, 2024 | 1,410.00 | 1,454.00 | 1,406.00 | 1,442.00 | 1,442.00 | 27,300 |
| Dec 18, 2024 | 1,432.00 | 1,444.00 | 1,430.00 | 1,432.00 | 1,432.00 | 20,000 |
| Dec 17, 2024 | 1,442.00 | 1,447.00 | 1,430.00 | 1,443.00 | 1,443.00 | 20,500 |
| Dec 16, 2024 | 1,441.00 | 1,462.00 | 1,437.00 | 1,441.00 | 1,441.00 | 42,900 |
| Dec 13, 2024 | 1,389.00 | 1,440.00 | 1,388.00 | 1,430.00 | 1,430.00 | 46,300 |
| Dec 12, 2024 | 1,400.00 | 1,414.00 | 1,388.00 | 1,390.00 | 1,390.00 | 38,800 |
| Dec 11, 2024 | 1,388.00 | 1,390.00 | 1,383.00 | 1,390.00 | 1,390.00 | 10,500 |
| Dec 10, 2024 | 1,407.00 | 1,415.00 | 1,394.00 | 1,394.00 | 1,394.00 | 13,500 |
| Dec 9, 2024 | 1,372.00 | 1,420.00 | 1,372.00 | 1,418.00 | 1,418.00 | 49,700 |
| Dec 6, 2024 | 1,359.00 | 1,373.00 | 1,350.00 | 1,369.00 | 1,369.00 | 38,600 |
| Dec 5, 2024 | 1,352.00 | 1,365.00 | 1,352.00 | 1,357.00 | 1,357.00 | 17,500 |
| Dec 4, 2024 | 1,375.00 | 1,375.00 | 1,351.00 | 1,351.00 | 1,351.00 | 21,700 |
| Dec 3, 2024 | 1,370.00 | 1,384.00 | 1,370.00 | 1,370.00 | 1,370.00 | 29,000 |
| Dec 2, 2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 24,700 |
| Nov 29, 2024 | 1,439.00 | 1,439.00 | 1,402.00 | 1,402.00 | 1,402.00 | 19,900 |
| Nov 28, 2024 | 1,407.00 | 1,440.00 | 1,407.00 | 1,436.00 | 1,436.00 | 46,800 |
| Nov 27, 2024 | 1,395.00 | 1,411.00 | 1,379.00 | 1,409.00 | 1,409.00 | 36,700 |
| Nov 26, 2024 | 1,379.00 | 1,398.00 | 1,379.00 | 1,390.00 | 1,390.00 | 18,200 |
| Nov 25, 2024 | 1,390.00 | 1,418.00 | 1,386.00 | 1,386.00 | 1,386.00 | 70,700 |
| Nov 22, 2024 | 1,379.00 | 1,390.00 | 1,373.00 | 1,389.00 | 1,389.00 | 26,100 |
| Nov 21, 2024 | 1,357.00 | 1,380.00 | 1,357.00 | 1,377.00 | 1,377.00 | 30,300 |
| Nov 20, 2024 | 1,351.00 | 1,363.00 | 1,351.00 | 1,357.00 | 1,357.00 | 17,700 |
| Nov 19, 2024 | 1,342.00 | 1,361.00 | 1,342.00 | 1,356.00 | 1,356.00 | 25,100 |
| Nov 18, 2024 | 1,365.00 | 1,365.00 | 1,343.00 | 1,350.00 | 1,350.00 | 15,700 |
| Nov 15, 2024 | 1,350.00 | 1,378.00 | 1,350.00 | 1,371.00 | 1,371.00 | 68,400 |
| Nov 14, 2024 | 1,338.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 38,400 |
| Nov 13, 2024 | 1,329.00 | 1,340.00 | 1,323.00 | 1,335.00 | 1,335.00 | 34,000 |
| Nov 12, 2024 | 1,325.00 | 1,339.00 | 1,316.00 | 1,319.00 | 1,319.00 | 42,600 |
| Nov 11, 2024 | 1,335.00 | 1,335.00 | 1,322.00 | 1,326.00 | 1,326.00 | 51,100 |
| Nov 8, 2024 | 1,336.00 | 1,341.00 | 1,331.00 | 1,331.00 | 1,331.00 | 33,300 |
| Nov 7, 2024 | 1,340.00 | 1,346.00 | 1,335.00 | 1,336.00 | 1,336.00 | 23,300 |
| Nov 6, 2024 | 1,336.00 | 1,358.00 | 1,336.00 | 1,337.00 | 1,337.00 | 28,800 |
| Nov 5, 2024 | 1,342.00 | 1,347.00 | 1,337.00 | 1,339.00 | 1,339.00 | 16,500 |
| Nov 1, 2024 | 1,352.00 | 1,353.00 | 1,336.00 | 1,343.00 | 1,343.00 | 36,200 |
| Oct 31, 2024 | 1,360.00 | 1,365.00 | 1,356.00 | 1,357.00 | 1,357.00 | 20,100 |
| Oct 30, 2024 | 1,365.00 | 1,368.00 | 1,354.00 | 1,359.00 | 1,359.00 | 46,800 |
| Oct 29, 2024 | 1,352.00 | 1,365.00 | 1,352.00 | 1,365.00 | 1,365.00 | 16,700 |
| Oct 28, 2024 | 1,345.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,365.00 | 17,100 |
| Oct 25, 2024 | 1,370.00 | 1,370.00 | 1,342.00 | 1,344.00 | 1,344.00 | 19,300 |
| Oct 24, 2024 | 1,342.00 | 1,361.00 | 1,337.00 | 1,360.00 | 1,360.00 | 33,000 |
| Oct 23, 2024 | 1,360.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,342.00 | 44,600 |
| Oct 22, 2024 | 1,389.00 | 1,389.00 | 1,355.00 | 1,359.00 | 1,359.00 | 59,500 |
| Oct 21, 2024 | 1,388.00 | 1,397.00 | 1,381.00 | 1,397.00 | 1,397.00 | 14,100 |
| Oct 18, 2024 | 1,380.00 | 1,383.00 | 1,374.00 | 1,376.00 | 1,376.00 | 25,300 |
| Oct 17, 2024 | 1,381.00 | 1,381.00 | 1,368.00 | 1,373.00 | 1,373.00 | 49,200 |
| Oct 16, 2024 | 1,393.00 | 1,398.00 | 1,380.00 | 1,386.00 | 1,386.00 | 38,100 |
| Oct 15, 2024 | 1,403.00 | 1,407.00 | 1,396.00 | 1,400.00 | 1,400.00 | 16,800 |
| Oct 11, 2024 | 1,414.00 | 1,414.00 | 1,401.00 | 1,401.00 | 1,401.00 | 18,000 |
| Oct 10, 2024 | 1,418.00 | 1,418.00 | 1,409.00 | 1,415.00 | 1,415.00 | 7,900 |
| Oct 9, 2024 | 1,399.00 | 1,415.00 | 1,395.00 | 1,415.00 | 1,415.00 | 22,700 |
| Oct 8, 2024 | 1,410.00 | 1,410.00 | 1,392.00 | 1,396.00 | 1,396.00 | 22,700 |
| Oct 7, 2024 | 1,418.00 | 1,418.00 | 1,411.00 | 1,413.00 | 1,413.00 | 21,200 |
| Oct 4, 2024 | 1,412.00 | 1,418.00 | 1,409.00 | 1,413.00 | 1,413.00 | 9,000 |
| Oct 3, 2024 | 1,418.00 | 1,418.00 | 1,404.00 | 1,412.00 | 1,412.00 | 11,800 |
| Oct 2, 2024 | 1,397.00 | 1,406.00 | 1,392.00 | 1,395.00 | 1,395.00 | 17,500 |
| Oct 1, 2024 | 1,410.00 | 1,412.00 | 1,397.00 | 1,401.00 | 1,401.00 | 17,100 |
| Sep 30, 2024 | 1,404.00 | 1,409.00 | 1,386.00 | 1,400.00 | 1,400.00 | 24,200 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 1,410.00 | 1,423.00 | 1,407.00 | 1,416.00 | 1,416.00 | 24,700 |
| Sep 26, 2024 | 1,401.00 | 1,422.00 | 1,401.00 | 1,421.00 | 1,401.00 | 34,500 |
| Sep 25, 2024 | 1,412.00 | 1,413.00 | 1,400.00 | 1,400.00 | 1,380.30 | 23,700 |
| Sep 24, 2024 | 1,425.00 | 1,425.00 | 1,408.00 | 1,412.00 | 1,392.13 | 39,700 |
| Sep 20, 2024 | 1,414.00 | 1,444.00 | 1,397.00 | 1,444.00 | 1,423.68 | 39,200 |
| Sep 19, 2024 | 1,404.00 | 1,415.00 | 1,402.00 | 1,411.00 | 1,391.14 | 22,700 |
| Sep 18, 2024 | 1,400.00 | 1,403.00 | 1,388.00 | 1,400.00 | 1,380.30 | 21,600 |
| Sep 17, 2024 | 1,404.00 | 1,406.00 | 1,386.00 | 1,399.00 | 1,379.31 | 23,100 |
| Sep 13, 2024 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,380.30 | 27,900 |
| Sep 12, 2024 | 1,405.00 | 1,409.00 | 1,393.00 | 1,402.00 | 1,382.27 | 21,100 |
| Sep 11, 2024 | 1,409.00 | 1,418.00 | 1,386.00 | 1,393.00 | 1,373.39 | 40,500 |
| Sep 10, 2024 | 1,426.00 | 1,427.00 | 1,407.00 | 1,413.00 | 1,393.11 | 22,600 |
| Sep 9, 2024 | 1,420.00 | 1,422.00 | 1,401.00 | 1,415.00 | 1,395.08 | 30,300 |
| Sep 6, 2024 | 1,449.00 | 1,452.00 | 1,421.00 | 1,426.00 | 1,405.93 | 23,800 |
| Sep 5, 2024 | 1,450.00 | 1,461.00 | 1,432.00 | 1,448.00 | 1,427.62 | 22,100 |
| Sep 4, 2024 | 1,481.00 | 1,487.00 | 1,450.00 | 1,450.00 | 1,429.59 | 35,500 |
| Sep 3, 2024 | 1,497.00 | 1,498.00 | 1,485.00 | 1,485.00 | 1,464.10 | 12,100 |
| Sep 2, 2024 | 1,500.00 | 1,505.00 | 1,471.00 | 1,493.00 | 1,471.99 | 18,800 |
| Aug 30, 2024 | 1,511.00 | 1,511.00 | 1,498.00 | 1,500.00 | 1,478.89 | 16,300 |
| Aug 29, 2024 | 1,518.00 | 1,518.00 | 1,497.00 | 1,511.00 | 1,489.73 | 13,300 |
| Aug 28, 2024 | 1,521.00 | 1,525.00 | 1,509.00 | 1,518.00 | 1,496.63 | 7,000 |
| Aug 27, 2024 | 1,528.00 | 1,530.00 | 1,513.00 | 1,521.00 | 1,499.59 | 10,300 |
| Aug 26, 2024 | 1,537.00 | 1,542.00 | 1,527.00 | 1,528.00 | 1,506.49 | 9,200 |
| Aug 23, 2024 | 1,518.00 | 1,545.00 | 1,510.00 | 1,523.00 | 1,501.56 | 21,200 |
| Aug 22, 2024 | 1,498.00 | 1,525.00 | 1,493.00 | 1,518.00 | 1,496.63 | 21,100 |
| Aug 21, 2024 | 1,501.00 | 1,528.00 | 1,487.00 | 1,491.00 | 1,470.01 | 30,000 |
| Aug 20, 2024 | 1,515.00 | 1,532.00 | 1,500.00 | 1,504.00 | 1,482.83 | 31,600 |
| Aug 19, 2024 | 1,511.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,478.89 | 26,100 |
| Aug 16, 2024 | 1,535.00 | 1,535.00 | 1,504.00 | 1,510.00 | 1,488.75 | 49,400 |
| Aug 15, 2024 | 1,550.00 | 1,563.00 | 1,521.00 | 1,528.00 | 1,506.49 | 24,800 |
| Aug 14, 2024 | 1,537.00 | 1,588.00 | 1,533.00 | 1,571.00 | 1,548.89 | 12,000 |
| Aug 13, 2024 | 1,516.00 | 1,546.00 | 1,503.00 | 1,537.00 | 1,515.37 | 8,800 |
| Aug 9, 2024 | 1,524.00 | 1,533.00 | 1,498.00 | 1,516.00 | 1,494.66 | 21,800 |
| Aug 8, 2024 | 1,471.00 | 1,528.00 | 1,471.00 | 1,496.00 | 1,474.94 | 15,200 |
| Aug 7, 2024 | 1,465.00 | 1,510.00 | 1,462.00 | 1,476.00 | 1,455.23 | 28,000 |
| Aug 6, 2024 | 1,407.00 | 1,509.00 | 1,407.00 | 1,485.00 | 1,464.10 | 23,300 |
| Aug 5, 2024 | 1,511.00 | 1,519.00 | 1,382.00 | 1,400.00 | 1,380.30 | 40,300 |
| Aug 2, 2024 | 1,573.00 | 1,592.00 | 1,550.00 | 1,551.00 | 1,529.17 | 28,800 |
| Aug 1, 2024 | 1,600.00 | 1,600.00 | 1,589.00 | 1,594.00 | 1,571.57 | 17,000 |
| Jul 31, 2024 | 1,592.00 | 1,615.00 | 1,592.00 | 1,614.00 | 1,591.28 | 11,900 |
| Jul 30, 2024 | 1,601.00 | 1,603.00 | 1,586.00 | 1,595.00 | 1,572.55 | 18,700 |
| Jul 29, 2024 | 1,605.00 | 1,614.00 | 1,597.00 | 1,602.00 | 1,579.45 | 27,200 |
| Jul 26, 2024 | 1,605.00 | 1,605.00 | 1,591.00 | 1,597.00 | 1,574.52 | 12,500 |
| Jul 25, 2024 | 1,590.00 | 1,610.00 | 1,582.00 | 1,601.00 | 1,578.47 | 23,300 |
| Jul 24, 2024 | 1,605.00 | 1,608.00 | 1,595.00 | 1,595.00 | 1,572.55 | 8,300 |
| Jul 23, 2024 | 1,597.00 | 1,613.00 | 1,597.00 | 1,605.00 | 1,582.41 | 8,700 |
| Jul 22, 2024 | 1,600.00 | 1,603.00 | 1,593.00 | 1,595.00 | 1,572.55 | 20,000 |
| Jul 19, 2024 | 1,633.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,580.44 | 22,100 |
| Jul 18, 2024 | 1,631.00 | 1,637.00 | 1,628.00 | 1,628.00 | 1,605.09 | 7,300 |
| Jul 17, 2024 | 1,630.00 | 1,635.00 | 1,625.00 | 1,631.00 | 1,608.04 | 5,800 |
| Jul 16, 2024 | 1,632.00 | 1,635.00 | 1,622.00 | 1,625.00 | 1,602.13 | 7,900 |
| Jul 12, 2024 | 1,607.00 | 1,621.00 | 1,605.00 | 1,621.00 | 1,598.19 | 12,900 |
| Jul 11, 2024 | 1,609.00 | 1,613.00 | 1,602.00 | 1,607.00 | 1,584.38 | 22,600 |
| Jul 10, 2024 | 1,622.00 | 1,627.00 | 1,605.00 | 1,608.00 | 1,585.37 | 18,700 |
| Jul 9, 2024 | 1,623.00 | 1,634.00 | 1,619.00 | 1,621.00 | 1,598.19 | 14,000 |
| Jul 8, 2024 | 1,620.00 | 1,634.00 | 1,613.00 | 1,623.00 | 1,600.16 | 18,700 |
| Jul 5, 2024 | 1,624.00 | 1,624.00 | 1,608.00 | 1,611.00 | 1,588.33 | 7,800 |
| Jul 4, 2024 | 1,625.00 | 1,628.00 | 1,619.00 | 1,624.00 | 1,601.14 | 5,700 |
| Jul 3, 2024 | 1,619.00 | 1,629.00 | 1,619.00 | 1,625.00 | 1,602.13 | 8,200 |
| Jul 2, 2024 | 1,622.00 | 1,630.00 | 1,615.00 | 1,626.00 | 1,603.11 | 14,000 |
| Jul 1, 2024 | 1,633.00 | 1,635.00 | 1,612.00 | 1,618.00 | 1,595.23 | 13,600 |
| Jun 28, 2024 | 1,660.00 | 1,660.00 | 1,623.00 | 1,631.00 | 1,608.04 | 20,200 |
| Jun 27, 2024 | 1,646.00 | 1,666.00 | 1,630.00 | 1,657.00 | 1,633.68 | 56,800 |
| Jun 26, 2024 | 1,630.00 | 1,647.00 | 1,630.00 | 1,646.00 | 1,622.83 | 30,600 |
| Jun 25, 2024 | 1,618.00 | 1,630.00 | 1,618.00 | 1,627.00 | 1,604.10 | 17,900 |
| Jun 24, 2024 | 1,602.00 | 1,620.00 | 1,601.00 | 1,610.00 | 1,587.34 | 16,900 |
| Jun 21, 2024 | 1,617.00 | 1,625.00 | 1,600.00 | 1,601.00 | 1,578.47 | 13,300 |
| Jun 20, 2024 | 1,630.00 | 1,631.00 | 1,606.00 | 1,617.00 | 1,594.24 | 10,500 |
| Jun 19, 2024 | 1,627.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,607.06 | 11,100 |
| Jun 18, 2024 | 1,625.00 | 1,629.00 | 1,616.00 | 1,627.00 | 1,604.10 | 20,300 |
| Jun 17, 2024 | 1,605.00 | 1,629.00 | 1,601.00 | 1,625.00 | 1,602.13 | 27,000 |
| Jun 14, 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,592.27 | 28,800 |
| Jun 13, 2024 | 1,599.00 | 1,604.00 | 1,585.00 | 1,604.00 | 1,581.42 | 13,500 |
| Jun 12, 2024 | 1,597.00 | 1,605.00 | 1,594.00 | 1,599.00 | 1,576.49 | 9,800 |
| Jun 11, 2024 | 1,606.00 | 1,607.00 | 1,595.00 | 1,597.00 | 1,574.52 | 9,500 |
| Jun 10, 2024 | 1,604.00 | 1,608.00 | 1,597.00 | 1,606.00 | 1,583.40 | 9,200 |
| Jun 7, 2024 | 1,598.00 | 1,603.00 | 1,585.00 | 1,599.00 | 1,576.49 | 12,400 |
| Jun 6, 2024 | 1,603.00 | 1,605.00 | 1,587.00 | 1,590.00 | 1,567.62 | 8,800 |
| Jun 5, 2024 | 1,601.00 | 1,610.00 | 1,593.00 | 1,603.00 | 1,580.44 | 10,000 |
| Jun 4, 2024 | 1,602.00 | 1,609.00 | 1,596.00 | 1,600.00 | 1,577.48 | 11,000 |
| Jun 3, 2024 | 1,621.00 | 1,621.00 | 1,597.00 | 1,602.00 | 1,579.45 | 14,500 |
| May 31, 2024 | 1,605.00 | 1,619.00 | 1,601.00 | 1,619.00 | 1,596.21 | 40,800 |
| May 30, 2024 | 1,575.00 | 1,607.00 | 1,575.00 | 1,599.00 | 1,576.49 | 46,400 |
| May 29, 2024 | 1,601.00 | 1,603.00 | 1,566.00 | 1,576.00 | 1,553.82 | 24,400 |
| May 28, 2024 | 1,601.00 | 1,605.00 | 1,591.00 | 1,596.00 | 1,573.54 | 11,800 |
| May 27, 2024 | 1,608.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,582.41 | 14,000 |
| May 24, 2024 | 1,558.00 | 1,609.00 | 1,556.00 | 1,599.00 | 1,576.49 | 51,200 |
| May 23, 2024 | 1,553.00 | 1,579.00 | 1,540.00 | 1,565.00 | 1,542.97 | 74,800 |
| May 22, 2024 | 1,590.00 | 1,604.00 | 1,576.00 | 1,576.00 | 1,553.82 | 22,300 |
| May 21, 2024 | 1,595.00 | 1,603.00 | 1,592.00 | 1,597.00 | 1,574.52 | 10,700 |
| May 20, 2024 | 1,586.00 | 1,599.00 | 1,581.00 | 1,596.00 | 1,573.54 | 15,600 |
| May 17, 2024 | 1,569.00 | 1,607.00 | 1,561.00 | 1,599.00 | 1,576.49 | 36,400 |
| May 16, 2024 | 1,556.00 | 1,588.00 | 1,521.00 | 1,569.00 | 1,546.92 | 55,900 |
| May 15, 2024 | 1,619.00 | 1,619.00 | 1,595.00 | 1,600.00 | 1,577.48 | 15,400 |
| May 14, 2024 | 1,608.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,597.20 | 16,400 |
| May 13, 2024 | 1,615.00 | 1,618.00 | 1,604.00 | 1,607.00 | 1,584.38 | 9,400 |
| May 10, 2024 | 1,605.00 | 1,609.00 | 1,598.00 | 1,609.00 | 1,586.35 | 8,700 |
| May 9, 2024 | 1,596.00 | 1,613.00 | 1,591.00 | 1,609.00 | 1,586.35 | 11,600 |
| May 8, 2024 | 1,596.00 | 1,606.00 | 1,587.00 | 1,587.00 | 1,564.66 | 10,700 |
| May 7, 2024 | 1,593.00 | 1,594.00 | 1,588.00 | 1,593.00 | 1,570.58 | 9,200 |
| May 2, 2024 | 1,605.00 | 1,615.00 | 1,596.00 | 1,596.00 | 1,573.54 | 9,800 |
| May 1, 2024 | 1,592.00 | 1,608.00 | 1,592.00 | 1,605.00 | 1,582.41 | 7,500 |
| Apr 30, 2024 | 1,610.00 | 1,634.00 | 1,589.00 | 1,610.00 | 1,587.34 | 50,100 |
| Apr 26, 2024 | 1,600.00 | 1,604.00 | 1,594.00 | 1,604.00 | 1,581.42 | 16,000 |
| Apr 25, 2024 | 1,593.00 | 1,604.00 | 1,592.00 | 1,600.00 | 1,577.48 | 19,200 |
| Apr 24, 2024 | 1,597.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,576.49 | 12,100 |
| Apr 23, 2024 | 1,588.00 | 1,599.00 | 1,588.00 | 1,597.00 | 1,574.52 | 9,400 |
| Apr 22, 2024 | 1,576.00 | 1,586.00 | 1,572.00 | 1,586.00 | 1,563.68 | 14,600 |
| Apr 19, 2024 | 1,575.00 | 1,579.00 | 1,548.00 | 1,558.00 | 1,536.07 | 41,500 |
| Apr 18, 2024 | 1,570.00 | 1,590.00 | 1,570.00 | 1,582.00 | 1,559.73 | 12,400 |
| Apr 17, 2024 | 1,590.00 | 1,590.00 | 1,551.00 | 1,571.00 | 1,548.89 | 20,700 |
| Apr 16, 2024 | 1,598.00 | 1,598.00 | 1,580.00 | 1,586.00 | 1,563.68 | 21,300 |
| Apr 15, 2024 | 1,595.00 | 1,598.00 | 1,589.00 | 1,597.00 | 1,574.52 | 14,900 |
| Apr 12, 2024 | 1,600.00 | 1,607.00 | 1,596.00 | 1,598.00 | 1,575.51 | 21,800 |
| Apr 11, 2024 | 1,580.00 | 1,592.00 | 1,579.00 | 1,583.00 | 1,560.72 | 9,700 |
| Apr 10, 2024 | 1,590.00 | 1,604.00 | 1,584.00 | 1,587.00 | 1,564.66 | 40,200 |
| Apr 9, 2024 | 1,590.00 | 1,597.00 | 1,579.00 | 1,590.00 | 1,567.62 | 19,300 |
| Apr 8, 2024 | 1,563.00 | 1,590.00 | 1,561.00 | 1,590.00 | 1,567.62 | 34,200 |
| Apr 5, 2024 | 1,542.00 | 1,563.00 | 1,540.00 | 1,561.00 | 1,539.03 | 22,500 |
| Apr 4, 2024 | 1,538.00 | 1,560.00 | 1,538.00 | 1,560.00 | 1,538.04 | 24,200 |
| Apr 3, 2024 | 1,531.00 | 1,544.00 | 1,528.00 | 1,540.00 | 1,518.33 | 17,600 |
| Apr 2, 2024 | 1,533.00 | 1,539.00 | 1,527.00 | 1,532.00 | 1,510.44 | 29,700 |
| Apr 1, 2024 | 1,527.00 | 1,540.00 | 1,520.00 | 1,534.00 | 1,512.41 | 24,800 |
| Mar 29, 2024 | 1,521.00 | 1,529.00 | 1,519.00 | 1,527.00 | 1,505.51 | 7,700 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 1,548.00 | 1,551.00 | 1,528.00 | 1,529.00 | 1,507.48 | 30,600 |
| Mar 27, 2024 | 1,575.00 | 1,588.00 | 1,560.00 | 1,578.00 | 1,536.07 | 49,800 |
| Mar 26, 2024 | 1,555.00 | 1,576.00 | 1,547.00 | 1,575.00 | 1,533.15 | 37,000 |
| Mar 25, 2024 | 1,555.00 | 1,567.00 | 1,555.00 | 1,556.00 | 1,514.66 | 30,200 |
| Mar 22, 2024 | 1,553.00 | 1,554.00 | 1,538.00 | 1,554.00 | 1,512.71 | 24,400 |
| Mar 21, 2024 | 1,549.00 | 1,553.00 | 1,545.00 | 1,548.00 | 1,506.87 | 27,000 |
| Mar 19, 2024 | 1,534.00 | 1,543.00 | 1,528.00 | 1,542.00 | 1,501.03 | 23,800 |
| Mar 18, 2024 | 1,525.00 | 1,534.00 | 1,524.00 | 1,534.00 | 1,493.24 | 25,500 |
| Mar 15, 2024 | 1,510.00 | 1,523.00 | 1,504.00 | 1,515.00 | 1,474.75 | 27,700 |
| Mar 14, 2024 | 1,493.00 | 1,518.00 | 1,491.00 | 1,512.00 | 1,471.83 | 39,000 |
| Mar 13, 2024 | 1,488.00 | 1,493.00 | 1,476.00 | 1,482.00 | 1,442.62 | 43,800 |
| Mar 12, 2024 | 1,470.00 | 1,480.00 | 1,459.00 | 1,475.00 | 1,435.81 | 29,700 |
| Mar 11, 2024 | 1,487.00 | 1,489.00 | 1,462.00 | 1,467.00 | 1,428.02 | 46,900 |
| Mar 8, 2024 | 1,484.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,450.41 | 49,800 |
| Mar 7, 2024 | 1,492.00 | 1,492.00 | 1,486.00 | 1,490.00 | 1,450.41 | 40,700 |
| Mar 6, 2024 | 1,491.00 | 1,500.00 | 1,490.00 | 1,492.00 | 1,452.36 | 34,000 |
| Mar 5, 2024 | 1,493.00 | 1,502.00 | 1,480.00 | 1,494.00 | 1,454.30 | 36,000 |
| Mar 4, 2024 | 1,509.00 | 1,509.00 | 1,494.00 | 1,499.00 | 1,459.17 | 27,000 |
| Mar 1, 2024 | 1,510.00 | 1,515.00 | 1,499.00 | 1,504.00 | 1,464.04 | 25,300 |
| Feb 29, 2024 | 1,509.00 | 1,509.00 | 1,492.00 | 1,503.00 | 1,463.06 | 22,200 |
| Feb 28, 2024 | 1,499.00 | 1,510.00 | 1,499.00 | 1,509.00 | 1,468.91 | 25,200 |
| Feb 27, 2024 | 1,497.00 | 1,500.00 | 1,492.00 | 1,499.00 | 1,459.17 | 17,100 |
| Feb 26, 2024 | 1,500.00 | 1,514.00 | 1,491.00 | 1,497.00 | 1,457.22 | 64,800 |
| Feb 22, 2024 | 1,500.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,460.14 | 20,700 |
| Feb 21, 2024 | 1,505.00 | 1,505.00 | 1,491.00 | 1,499.00 | 1,459.17 | 24,700 |