Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,600.00
-28.00
(-1.72%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,597.00 | 1,611.00 | 1,571.00 | 1,600.00 | 1,600.00 | 38,400 |
| Apr 3, 2025 | 1,611.00 | 1,650.00 | 1,611.00 | 1,628.00 | 1,628.00 | 26,700 |
| Apr 2, 2025 | 1,700.00 | 1,700.00 | 1,646.00 | 1,663.00 | 1,663.00 | 44,500 |
| Apr 1, 2025 | 1,700.00 | 1,704.00 | 1,681.00 | 1,687.00 | 1,687.00 | 18,800 |
| Mar 31, 2025 | 1,690.00 | 1,699.00 | 1,670.00 | 1,678.00 | 1,678.00 | 22,600 |
| Mar 28, 2025 | 1,739.00 | 1,757.00 | 1,708.00 | 1,714.00 | 1,714.00 | 46,000 |
| Mar 27, 2025 | 1,746.00 | 1,746.00 | 1,716.00 | 1,744.00 | 1,744.00 | 22,900 |
| Mar 26, 2025 | 1,712.00 | 1,747.00 | 1,712.00 | 1,747.00 | 1,747.00 | 27,000 |
| Mar 25, 2025 | 1,691.00 | 1,718.00 | 1,686.00 | 1,712.00 | 1,712.00 | 15,600 |
| Mar 24, 2025 | 1,696.00 | 1,703.00 | 1,678.00 | 1,691.00 | 1,691.00 | 17,600 |
| Mar 21, 2025 | 1,698.00 | 1,726.00 | 1,695.00 | 1,699.00 | 1,699.00 | 32,200 |
| Mar 19, 2025 | 1,722.00 | 1,726.00 | 1,707.00 | 1,715.00 | 1,715.00 | 18,300 |
| Mar 18, 2025 | 1,723.00 | 1,731.00 | 1,703.00 | 1,703.00 | 1,703.00 | 31,200 |
| Mar 17, 2025 | 1,727.00 | 1,751.00 | 1,720.00 | 1,729.00 | 1,729.00 | 21,500 |
| Mar 14, 2025 | 1,740.00 | 1,765.00 | 1,724.00 | 1,733.00 | 1,733.00 | 48,300 |
| Mar 13, 2025 | 1,716.00 | 1,740.00 | 1,716.00 | 1,740.00 | 1,740.00 | 31,500 |
| Mar 12, 2025 | 1,705.00 | 1,726.00 | 1,701.00 | 1,716.00 | 1,716.00 | 34,600 |
| Mar 11, 2025 | 1,722.00 | 1,723.00 | 1,663.00 | 1,684.00 | 1,684.00 | 53,800 |
| Mar 10, 2025 | 1,788.00 | 1,788.00 | 1,688.00 | 1,709.00 | 1,709.00 | 32,500 |
| Mar 7, 2025 | 1,730.00 | 1,754.00 | 1,709.00 | 1,751.00 | 1,751.00 | 38,700 |
| Mar 6, 2025 | 1,702.00 | 1,732.00 | 1,686.00 | 1,732.00 | 1,732.00 | 47,400 |
| Mar 5, 2025 | 1,679.00 | 1,716.00 | 1,665.00 | 1,665.00 | 1,665.00 | 64,400 |
| Mar 4, 2025 | 1,717.00 | 1,719.00 | 1,677.00 | 1,685.00 | 1,685.00 | 61,300 |
| Mar 3, 2025 | 1,716.00 | 1,731.00 | 1,702.00 | 1,722.00 | 1,722.00 | 43,100 |
| Feb 28, 2025 | 1,724.00 | 1,731.00 | 1,694.00 | 1,710.00 | 1,710.00 | 38,500 |
| Feb 27, 2025 | 1,711.00 | 1,734.00 | 1,711.00 | 1,720.00 | 1,720.00 | 34,300 |
| Feb 26, 2025 | 1,709.00 | 1,717.00 | 1,687.00 | 1,704.00 | 1,704.00 | 28,700 |
| Feb 25, 2025 | 1,690.00 | 1,729.00 | 1,690.00 | 1,701.00 | 1,701.00 | 34,400 |
| Feb 21, 2025 | 1,724.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | 24,800 |
| Feb 20, 2025 | 1,775.00 | 1,781.00 | 1,713.00 | 1,720.00 | 1,720.00 | 45,300 |
| Feb 19, 2025 | 1,754.00 | 1,780.00 | 1,749.00 | 1,772.00 | 1,772.00 | 38,300 |
| Feb 18, 2025 | 1,726.00 | 1,769.00 | 1,722.00 | 1,757.00 | 1,757.00 | 48,400 |
| Feb 17, 2025 | 1,771.00 | 1,799.00 | 1,761.00 | 1,761.00 | 1,761.00 | 21,700 |
| Feb 14, 2025 | 1,800.00 | 1,814.00 | 1,774.00 | 1,782.00 | 1,782.00 | 43,900 |
| Feb 13, 2025 | 1,780.00 | 1,798.00 | 1,772.00 | 1,794.00 | 1,794.00 | 35,400 |
| Feb 12, 2025 | 1,734.00 | 1,765.00 | 1,734.00 | 1,765.00 | 1,765.00 | 39,600 |
| Feb 10, 2025 | 1,735.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,735.00 | 63,600 |
| Feb 7, 2025 | 1,714.00 | 1,760.00 | 1,677.00 | 1,760.00 | 1,760.00 | 139,600 |
| Feb 6, 2025 | 1,628.00 | 1,655.00 | 1,628.00 | 1,634.00 | 1,634.00 | 38,900 |
| Feb 5, 2025 | 1,623.00 | 1,640.00 | 1,611.00 | 1,627.00 | 1,627.00 | 71,300 |
| Feb 4, 2025 | 1,641.00 | 1,654.00 | 1,627.00 | 1,631.00 | 1,631.00 | 70,000 |
| Feb 3, 2025 | 1,600.00 | 1,634.00 | 1,597.00 | 1,609.00 | 1,609.00 | 118,300 |
| Jan 31, 2025 | 1,564.00 | 1,619.00 | 1,562.00 | 1,600.00 | 1,600.00 | 107,600 |
| Jan 30, 2025 | 1,515.00 | 1,558.00 | 1,515.00 | 1,556.00 | 1,556.00 | 1,186,600 |
| Jan 29, 2025 | 1,522.00 | 1,535.00 | 1,502.00 | 1,518.00 | 1,518.00 | 147,500 |
| Jan 28, 2025 | 1,500.00 | 1,549.00 | 1,500.00 | 1,549.00 | 1,549.00 | 99,300 |
| Jan 27, 2025 | 1,507.00 | 1,520.00 | 1,502.00 | 1,508.00 | 1,508.00 | 63,800 |
| Jan 24, 2025 | 1,457.00 | 1,502.00 | 1,455.00 | 1,492.00 | 1,492.00 | 89,200 |
| Jan 23, 2025 | 1,474.00 | 1,479.00 | 1,450.00 | 1,456.00 | 1,456.00 | 75,700 |
| Jan 22, 2025 | 1,481.00 | 1,487.00 | 1,454.00 | 1,482.00 | 1,482.00 | 77,100 |
| Jan 21, 2025 | 1,500.00 | 1,505.00 | 1,444.00 | 1,469.00 | 1,469.00 | 117,000 |
| Jan 20, 2025 | 1,486.00 | 1,497.00 | 1,471.00 | 1,485.00 | 1,485.00 | 59,000 |
| Jan 17, 2025 | 1,483.00 | 1,497.00 | 1,450.00 | 1,477.00 | 1,477.00 | 108,200 |
| Jan 16, 2025 | 1,492.00 | 1,515.00 | 1,488.00 | 1,503.00 | 1,503.00 | 140,200 |
| Jan 15, 2025 | 1,515.00 | 1,530.00 | 1,471.00 | 1,480.00 | 1,480.00 | 159,500 |
| Jan 14, 2025 | 1,464.00 | 1,511.00 | 1,460.00 | 1,500.00 | 1,500.00 | 160,400 |
| Jan 10, 2025 | 1,499.00 | 1,500.00 | 1,469.00 | 1,469.00 | 1,469.00 | 65,500 |
| Jan 9, 2025 | 1,480.00 | 1,504.00 | 1,475.00 | 1,492.00 | 1,492.00 | 80,200 |
| Jan 8, 2025 | 1,520.00 | 1,534.00 | 1,484.00 | 1,484.00 | 1,484.00 | 214,300 |
| Jan 7, 2025 | 1,570.00 | 1,570.00 | 1,503.00 | 1,505.00 | 1,505.00 | 146,400 |
| Jan 6, 2025 | 1,600.00 | 1,613.00 | 1,561.00 | 1,570.00 | 1,570.00 | 91,400 |
| Dec 30, 2024 | 1,629.00 | 1,639.00 | 1,577.00 | 1,597.00 | 1,597.00 | 60,600 |
| Dec 27, 2024 | 22.50 Dividend | |||||
| Dec 27, 2024 | 1,600.00 | 1,634.00 | 1,583.00 | 1,629.00 | 1,629.00 | 216,600 |
| Dec 26, 2024 | 1,600.00 | 1,635.00 | 1,598.00 | 1,604.00 | 1,581.50 | 619,600 |
| Dec 25, 2024 | 1,600.00 | 1,609.00 | 1,582.00 | 1,609.00 | 1,586.43 | 293,300 |
| Dec 24, 2024 | 1,612.00 | 1,615.00 | 1,592.00 | 1,596.00 | 1,573.61 | 174,900 |
| Dec 23, 2024 | 1,628.00 | 1,655.00 | 1,615.00 | 1,618.00 | 1,595.30 | 153,300 |
| Dec 20, 2024 | 1,631.00 | 1,660.00 | 1,623.00 | 1,623.00 | 1,600.23 | 93,500 |
| Dec 19, 2024 | 1,623.00 | 1,669.00 | 1,612.00 | 1,613.00 | 1,590.37 | 75,400 |
| Dec 18, 2024 | 1,646.00 | 1,666.00 | 1,620.00 | 1,633.00 | 1,610.09 | 50,600 |
| Dec 17, 2024 | 1,615.00 | 1,660.00 | 1,603.00 | 1,649.00 | 1,625.87 | 70,400 |
| Dec 16, 2024 | 1,600.00 | 1,622.00 | 1,592.00 | 1,602.00 | 1,579.53 | 153,300 |
| Dec 13, 2024 | 1,608.00 | 1,631.00 | 1,608.00 | 1,610.00 | 1,587.42 | 138,800 |
| Dec 12, 2024 | 1,648.00 | 1,671.00 | 1,645.00 | 1,648.00 | 1,624.88 | 118,600 |
| Dec 11, 2024 | 1,642.00 | 1,654.00 | 1,635.00 | 1,644.00 | 1,620.94 | 59,700 |
| Dec 10, 2024 | 1,600.00 | 1,646.00 | 1,598.00 | 1,636.00 | 1,613.05 | 71,100 |
| Dec 9, 2024 | 1,600.00 | 1,610.00 | 1,597.00 | 1,597.00 | 1,574.60 | 98,000 |
| Dec 6, 2024 | 1,600.00 | 1,615.00 | 1,595.00 | 1,601.00 | 1,578.54 | 65,900 |
| Dec 5, 2024 | 1,603.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,577.56 | 45,600 |
| Dec 4, 2024 | 1,622.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,572.63 | 41,900 |
| Dec 3, 2024 | 1,627.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,602.21 | 38,400 |
| Dec 2, 2024 | 1,600.00 | 1,629.00 | 1,600.00 | 1,627.00 | 1,604.18 | 28,700 |
| Nov 29, 2024 | 1,611.00 | 1,619.00 | 1,602.00 | 1,602.00 | 1,579.53 | 19,300 |
| Nov 28, 2024 | 1,600.00 | 1,637.00 | 1,600.00 | 1,610.00 | 1,587.42 | 35,800 |
| Nov 27, 2024 | 1,601.00 | 1,618.00 | 1,585.00 | 1,585.00 | 1,562.77 | 18,700 |
| Nov 26, 2024 | 1,591.00 | 1,609.00 | 1,591.00 | 1,600.00 | 1,577.56 | 15,600 |
| Nov 25, 2024 | 1,615.00 | 1,634.00 | 1,592.00 | 1,592.00 | 1,569.67 | 29,000 |
| Nov 22, 2024 | 1,618.00 | 1,641.00 | 1,617.00 | 1,618.00 | 1,595.30 | 16,700 |
| Nov 21, 2024 | 1,601.00 | 1,627.00 | 1,600.00 | 1,617.00 | 1,594.32 | 16,700 |
| Nov 20, 2024 | 1,608.00 | 1,615.00 | 1,592.00 | 1,592.00 | 1,569.67 | 19,400 |
| Nov 19, 2024 | 1,556.00 | 1,620.00 | 1,556.00 | 1,620.00 | 1,597.28 | 48,500 |
| Nov 18, 2024 | 1,572.00 | 1,575.00 | 1,557.00 | 1,558.00 | 1,536.15 | 21,000 |
| Nov 15, 2024 | 1,602.00 | 1,602.00 | 1,577.00 | 1,580.00 | 1,557.84 | 29,900 |
| Nov 14, 2024 | 1,613.00 | 1,613.00 | 1,590.00 | 1,595.00 | 1,572.63 | 25,300 |
| Nov 13, 2024 | 1,601.00 | 1,616.00 | 1,590.00 | 1,606.00 | 1,583.47 | 54,200 |
| Nov 12, 2024 | 1,630.00 | 1,657.00 | 1,596.00 | 1,599.00 | 1,576.57 | 49,800 |
| Nov 11, 2024 | 1,580.00 | 1,597.00 | 1,575.00 | 1,590.00 | 1,567.70 | 29,900 |
| Nov 8, 2024 | 1,600.00 | 1,610.00 | 1,578.00 | 1,584.00 | 1,561.78 | 41,200 |
| Nov 7, 2024 | 1,560.00 | 1,614.00 | 1,560.00 | 1,577.00 | 1,554.88 | 61,300 |
| Nov 6, 2024 | 1,575.00 | 1,596.00 | 1,549.00 | 1,560.00 | 1,538.12 | 45,700 |
| Nov 5, 2024 | 1,609.00 | 1,609.00 | 1,562.00 | 1,575.00 | 1,552.91 | 29,900 |
| Nov 1, 2024 | 1,583.00 | 1,606.00 | 1,578.00 | 1,579.00 | 1,556.85 | 14,900 |
| Oct 31, 2024 | 1,591.00 | 1,605.00 | 1,580.00 | 1,604.00 | 1,581.50 | 19,800 |
| Oct 30, 2024 | 1,560.00 | 1,597.00 | 1,558.00 | 1,565.00 | 1,543.05 | 65,000 |
| Oct 29, 2024 | 1,550.00 | 1,600.00 | 1,550.00 | 1,559.00 | 1,537.13 | 23,300 |
| Oct 28, 2024 | 1,550.00 | 1,572.00 | 1,541.00 | 1,550.00 | 1,528.26 | 17,700 |
| Oct 25, 2024 | 1,579.00 | 1,579.00 | 1,544.00 | 1,550.00 | 1,528.26 | 16,900 |
| Oct 24, 2024 | 1,579.00 | 1,585.00 | 1,564.00 | 1,577.00 | 1,554.88 | 18,900 |
| Oct 23, 2024 | 1,600.00 | 1,615.00 | 1,582.00 | 1,584.00 | 1,561.78 | 12,000 |
| Oct 22, 2024 | 1,595.00 | 1,613.00 | 1,588.00 | 1,599.00 | 1,576.57 | 29,700 |
| Oct 21, 2024 | 1,580.00 | 1,595.00 | 1,576.00 | 1,595.00 | 1,572.63 | 14,300 |
| Oct 18, 2024 | 1,563.00 | 1,585.00 | 1,554.00 | 1,566.00 | 1,544.03 | 17,500 |
| Oct 17, 2024 | 1,574.00 | 1,583.00 | 1,551.00 | 1,551.00 | 1,529.24 | 21,000 |
| Oct 16, 2024 | 1,583.00 | 1,594.00 | 1,555.00 | 1,570.00 | 1,547.98 | 28,100 |
| Oct 15, 2024 | 1,610.00 | 1,610.00 | 1,587.00 | 1,588.00 | 1,565.72 | 19,600 |
| Oct 11, 2024 | 1,611.00 | 1,611.00 | 1,597.00 | 1,605.00 | 1,582.49 | 31,000 |
| Oct 10, 2024 | 1,615.00 | 1,615.00 | 1,595.00 | 1,604.00 | 1,581.50 | 27,500 |
| Oct 9, 2024 | 1,629.00 | 1,629.00 | 1,593.00 | 1,603.00 | 1,580.51 | 31,300 |
| Oct 8, 2024 | 1,607.00 | 1,613.00 | 1,597.00 | 1,600.00 | 1,577.56 | 14,400 |
| Oct 7, 2024 | 1,631.00 | 1,641.00 | 1,609.00 | 1,624.00 | 1,601.22 | 25,000 |
| Oct 4, 2024 | 1,602.00 | 1,628.00 | 1,595.00 | 1,602.00 | 1,579.53 | 20,000 |
| Oct 3, 2024 | 1,628.00 | 1,645.00 | 1,607.00 | 1,608.00 | 1,585.44 | 19,500 |
| Oct 2, 2024 | 1,611.00 | 1,628.00 | 1,575.00 | 1,598.00 | 1,575.58 | 41,200 |
| Oct 1, 2024 | 1,600.00 | 1,622.00 | 1,581.00 | 1,618.00 | 1,595.30 | 26,200 |
| Sep 30, 2024 | 1,606.00 | 1,640.00 | 1,571.00 | 1,587.00 | 1,564.74 | 36,300 |
| Sep 27, 2024 | 1,675.00 | 1,698.00 | 1,625.00 | 1,630.00 | 1,607.14 | 29,000 |
| Sep 26, 2024 | 1,655.00 | 1,684.00 | 1,648.00 | 1,672.00 | 1,648.55 | 50,100 |
| Sep 25, 2024 | 1,625.00 | 1,646.00 | 1,619.00 | 1,646.00 | 1,622.91 | 14,400 |
| Sep 24, 2024 | 1,623.00 | 1,642.00 | 1,600.00 | 1,625.00 | 1,602.21 | 13,300 |
| Sep 20, 2024 | 1,650.00 | 1,650.00 | 1,593.00 | 1,600.00 | 1,577.56 | 17,900 |
| Sep 19, 2024 | 1,659.00 | 1,659.00 | 1,614.00 | 1,633.00 | 1,610.09 | 22,200 |
| Sep 18, 2024 | 1,645.00 | 1,658.00 | 1,635.00 | 1,658.00 | 1,634.74 | 20,900 |
| Sep 17, 2024 | 1,615.00 | 1,635.00 | 1,594.00 | 1,635.00 | 1,612.07 | 18,800 |
| Sep 13, 2024 | 1,601.00 | 1,629.00 | 1,583.00 | 1,608.00 | 1,585.44 | 39,500 |
| Sep 12, 2024 | 1,543.00 | 1,597.00 | 1,543.00 | 1,597.00 | 1,574.60 | 23,800 |
| Sep 11, 2024 | 1,537.00 | 1,556.00 | 1,530.00 | 1,536.00 | 1,514.45 | 19,500 |
| Sep 10, 2024 | 1,534.00 | 1,559.00 | 1,530.00 | 1,550.00 | 1,528.26 | 10,300 |
| Sep 9, 2024 | 1,484.00 | 1,549.00 | 1,484.00 | 1,539.00 | 1,517.41 | 21,300 |
| Sep 6, 2024 | 1,541.00 | 1,556.00 | 1,520.00 | 1,524.00 | 1,502.62 | 14,000 |
| Sep 5, 2024 | 1,555.00 | 1,584.00 | 1,542.00 | 1,542.00 | 1,520.37 | 13,600 |
| Sep 4, 2024 | 1,558.00 | 1,595.00 | 1,547.00 | 1,551.00 | 1,529.24 | 24,100 |
| Sep 3, 2024 | 1,600.00 | 1,620.00 | 1,572.00 | 1,598.00 | 1,575.58 | 28,200 |
| Sep 2, 2024 | 1,612.00 | 1,613.00 | 1,569.00 | 1,607.00 | 1,584.46 | 15,000 |
| Aug 30, 2024 | 1,581.00 | 1,626.00 | 1,580.00 | 1,600.00 | 1,577.56 | 21,100 |
| Aug 29, 2024 | 1,543.00 | 1,581.00 | 1,543.00 | 1,575.00 | 1,552.91 | 13,300 |
| Aug 28, 2024 | 1,554.00 | 1,554.00 | 1,530.00 | 1,543.00 | 1,521.36 | 7,000 |
| Aug 27, 2024 | 1,558.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,545.02 | 10,000 |
| Aug 26, 2024 | 1,538.00 | 1,556.00 | 1,537.00 | 1,556.00 | 1,534.17 | 11,000 |
| Aug 23, 2024 | 1,526.00 | 1,553.00 | 1,520.00 | 1,529.00 | 1,507.55 | 16,900 |
| Aug 22, 2024 | 1,502.00 | 1,532.00 | 1,502.00 | 1,516.00 | 1,494.73 | 14,700 |
| Aug 21, 2024 | 1,486.00 | 1,514.00 | 1,473.00 | 1,508.00 | 1,486.85 | 8,900 |
| Aug 20, 2024 | 1,472.00 | 1,508.00 | 1,472.00 | 1,508.00 | 1,486.85 | 14,400 |
| Aug 19, 2024 | 1,487.00 | 1,506.00 | 1,468.00 | 1,472.00 | 1,451.35 | 11,400 |
| Aug 16, 2024 | 1,512.00 | 1,519.00 | 1,491.00 | 1,517.00 | 1,495.72 | 13,900 |
| Aug 15, 2024 | 1,521.00 | 1,521.00 | 1,479.00 | 1,484.00 | 1,463.18 | 11,400 |
| Aug 14, 2024 | 1,498.00 | 1,519.00 | 1,480.00 | 1,518.00 | 1,496.71 | 9,300 |
| Aug 13, 2024 | 1,479.00 | 1,515.00 | 1,479.00 | 1,498.00 | 1,476.99 | 9,100 |
| Aug 9, 2024 | 1,477.00 | 1,509.00 | 1,462.00 | 1,473.00 | 1,452.34 | 29,200 |
| Aug 8, 2024 | 1,403.00 | 1,482.00 | 1,403.00 | 1,447.00 | 1,426.70 | 18,900 |
| Aug 7, 2024 | 1,399.00 | 1,496.00 | 1,392.00 | 1,406.00 | 1,386.28 | 21,000 |
| Aug 6, 2024 | 1,389.00 | 1,447.00 | 1,380.00 | 1,391.00 | 1,371.49 | 30,600 |
| Aug 5, 2024 | 1,413.00 | 1,418.00 | 1,333.00 | 1,397.00 | 1,377.40 | 47,300 |
| Aug 2, 2024 | 1,500.00 | 1,520.00 | 1,464.00 | 1,469.00 | 1,448.39 | 45,100 |
| Aug 1, 2024 | 1,600.00 | 1,603.00 | 1,540.00 | 1,540.00 | 1,518.40 | 18,700 |
| Jul 31, 2024 | 1,554.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,587.42 | 17,400 |
| Jul 30, 2024 | 1,545.00 | 1,572.00 | 1,520.00 | 1,563.00 | 1,541.08 | 33,000 |
| Jul 29, 2024 | 1,513.00 | 1,547.00 | 1,510.00 | 1,547.00 | 1,525.30 | 18,000 |
| Jul 26, 2024 | 1,490.00 | 1,524.00 | 1,490.00 | 1,502.00 | 1,480.93 | 11,800 |
| Jul 25, 2024 | 1,503.00 | 1,515.00 | 1,489.00 | 1,490.00 | 1,469.10 | 31,100 |
| Jul 24, 2024 | 1,525.00 | 1,552.00 | 1,505.00 | 1,508.00 | 1,486.85 | 12,500 |
| Jul 23, 2024 | 1,525.00 | 1,557.00 | 1,518.00 | 1,537.00 | 1,515.44 | 20,000 |
| Jul 22, 2024 | 1,602.00 | 1,602.00 | 1,512.00 | 1,519.00 | 1,497.69 | 19,800 |
| Jul 19, 2024 | 1,623.00 | 1,648.00 | 1,595.00 | 1,602.00 | 1,579.53 | 16,900 |
| Jul 18, 2024 | 1,604.00 | 1,648.00 | 1,604.00 | 1,629.00 | 1,606.15 | 31,000 |
| Jul 17, 2024 | 1,588.00 | 1,630.00 | 1,588.00 | 1,624.00 | 1,601.22 | 18,200 |
| Jul 16, 2024 | 1,582.00 | 1,593.00 | 1,577.00 | 1,583.00 | 1,560.79 | 18,100 |
| Jul 12, 2024 | 1,524.00 | 1,599.00 | 1,524.00 | 1,586.00 | 1,563.75 | 27,000 |
| Jul 11, 2024 | 1,562.00 | 1,562.00 | 1,529.00 | 1,536.00 | 1,514.45 | 13,200 |
| Jul 10, 2024 | 1,536.00 | 1,542.00 | 1,528.00 | 1,534.00 | 1,512.48 | 23,800 |
| Jul 9, 2024 | 1,541.00 | 1,560.00 | 1,523.00 | 1,550.00 | 1,528.26 | 20,600 |
| Jul 8, 2024 | 1,550.00 | 1,560.00 | 1,540.00 | 1,541.00 | 1,519.38 | 16,300 |
| Jul 5, 2024 | 1,582.00 | 1,582.00 | 1,541.00 | 1,541.00 | 1,519.38 | 16,300 |
| Jul 4, 2024 | 1,549.00 | 1,582.00 | 1,549.00 | 1,582.00 | 1,559.81 | 32,100 |
| Jul 3, 2024 | 1,537.00 | 1,560.00 | 1,517.00 | 1,551.00 | 1,529.24 | 26,000 |
| Jul 2, 2024 | 1,524.00 | 1,544.00 | 1,511.00 | 1,535.00 | 1,513.47 | 53,500 |
| Jul 1, 2024 | 1,506.00 | 1,519.00 | 1,502.00 | 1,519.00 | 1,497.69 | 29,900 |
| Jun 28, 2024 | 1,506.00 | 1,506.00 | 1,475.00 | 1,499.00 | 1,477.97 | 35,800 |
| Jun 27, 2024 | 43.00 Dividend | |||||
| Jun 27, 2024 | 1,489.00 | 1,511.00 | 1,465.00 | 1,502.00 | 1,480.93 | 79,600 |
| Jun 26, 2024 | 1,507.00 | 1,555.00 | 1,504.00 | 1,536.00 | 1,472.06 | 125,000 |
| Jun 25, 2024 | 1,487.00 | 1,518.00 | 1,485.00 | 1,510.00 | 1,447.14 | 59,400 |
| Jun 24, 2024 | 1,473.00 | 1,488.00 | 1,466.00 | 1,487.00 | 1,425.10 | 27,200 |
| Jun 21, 2024 | 1,473.00 | 1,488.00 | 1,461.00 | 1,465.00 | 1,404.01 | 40,800 |
| Jun 20, 2024 | 1,449.00 | 1,474.00 | 1,445.00 | 1,468.00 | 1,406.89 | 27,400 |
| Jun 19, 2024 | 1,435.00 | 1,447.00 | 1,435.00 | 1,447.00 | 1,386.76 | 21,200 |
| Jun 18, 2024 | 1,423.00 | 1,437.00 | 1,423.00 | 1,432.00 | 1,372.39 | 17,000 |
| Jun 17, 2024 | 1,425.00 | 1,429.00 | 1,407.00 | 1,411.00 | 1,352.26 | 19,400 |
| Jun 14, 2024 | 1,400.00 | 1,437.00 | 1,400.00 | 1,429.00 | 1,369.51 | 40,200 |
| Jun 13, 2024 | 1,418.00 | 1,424.00 | 1,402.00 | 1,408.00 | 1,349.39 | 19,300 |
| Jun 12, 2024 | 1,441.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,360.89 | 18,900 |
| Jun 11, 2024 | 1,449.00 | 1,450.00 | 1,430.00 | 1,437.00 | 1,377.18 | 13,600 |
| Jun 10, 2024 | 1,423.00 | 1,449.00 | 1,423.00 | 1,449.00 | 1,388.68 | 15,200 |
| Jun 7, 2024 | 1,411.00 | 1,422.00 | 1,411.00 | 1,418.00 | 1,358.97 | 9,800 |
| Jun 6, 2024 | 1,418.00 | 1,424.00 | 1,410.00 | 1,411.00 | 1,352.26 | 11,200 |
| Jun 5, 2024 | 1,424.00 | 1,439.00 | 1,416.00 | 1,417.00 | 1,358.01 | 20,700 |
| Jun 4, 2024 | 1,424.00 | 1,438.00 | 1,424.00 | 1,429.00 | 1,369.51 | 29,200 |
| Jun 3, 2024 | 1,415.00 | 1,432.00 | 1,415.00 | 1,429.00 | 1,369.51 | 20,300 |
| May 31, 2024 | 1,396.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,356.09 | 29,000 |
| May 30, 2024 | 1,358.00 | 1,377.00 | 1,346.00 | 1,377.00 | 1,319.68 | 27,800 |
| May 29, 2024 | 1,419.00 | 1,419.00 | 1,372.00 | 1,372.00 | 1,314.88 | 25,100 |
| May 28, 2024 | 1,405.00 | 1,420.00 | 1,404.00 | 1,407.00 | 1,348.43 | 19,500 |
| May 27, 2024 | 1,391.00 | 1,403.00 | 1,389.00 | 1,403.00 | 1,344.59 | 12,000 |
| May 24, 2024 | 1,385.00 | 1,404.00 | 1,377.00 | 1,391.00 | 1,333.09 | 17,600 |
| May 23, 2024 | 1,394.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,341.72 | 33,800 |
| May 22, 2024 | 1,411.00 | 1,415.00 | 1,394.00 | 1,394.00 | 1,335.97 | 62,800 |
| May 21, 2024 | 1,432.00 | 1,440.00 | 1,414.00 | 1,414.00 | 1,355.14 | 31,800 |
| May 20, 2024 | 1,431.00 | 1,456.00 | 1,426.00 | 1,432.00 | 1,372.39 | 24,000 |
| May 17, 2024 | 1,438.00 | 1,445.00 | 1,426.00 | 1,431.00 | 1,371.43 | 30,300 |
| May 16, 2024 | 1,470.00 | 1,470.00 | 1,441.00 | 1,452.00 | 1,391.55 | 16,800 |
| May 15, 2024 | 1,473.00 | 1,475.00 | 1,461.00 | 1,463.00 | 1,402.10 | 12,300 |
| May 14, 2024 | 1,476.00 | 1,492.00 | 1,471.00 | 1,479.00 | 1,417.43 | 18,900 |
| May 13, 2024 | 1,467.00 | 1,487.00 | 1,462.00 | 1,484.00 | 1,422.22 | 18,100 |
| May 10, 2024 | 1,479.00 | 1,481.00 | 1,451.00 | 1,476.00 | 1,414.55 | 31,600 |
| May 9, 2024 | 1,447.00 | 1,458.00 | 1,445.00 | 1,449.00 | 1,388.68 | 16,800 |
| May 8, 2024 | 1,459.00 | 1,468.00 | 1,446.00 | 1,447.00 | 1,386.76 | 31,500 |
| May 7, 2024 | 1,450.00 | 1,468.00 | 1,450.00 | 1,463.00 | 1,402.10 | 26,300 |
| May 2, 2024 | 1,458.00 | 1,463.00 | 1,441.00 | 1,445.00 | 1,384.85 | 36,200 |
| May 1, 2024 | 1,468.00 | 1,481.00 | 1,456.00 | 1,469.00 | 1,407.85 | 21,200 |
| Apr 30, 2024 | 1,459.00 | 1,469.00 | 1,445.00 | 1,469.00 | 1,407.85 | 47,000 |
| Apr 26, 2024 | 1,436.00 | 1,450.00 | 1,431.00 | 1,448.00 | 1,387.72 | 31,900 |
| Apr 25, 2024 | 1,459.00 | 1,467.00 | 1,445.00 | 1,445.00 | 1,384.85 | 24,900 |
| Apr 24, 2024 | 1,474.00 | 1,474.00 | 1,440.00 | 1,458.00 | 1,397.30 | 48,400 |
| Apr 23, 2024 | 1,456.00 | 1,486.00 | 1,447.00 | 1,473.00 | 1,411.68 | 45,200 |
| Apr 22, 2024 | 1,437.00 | 1,456.00 | 1,437.00 | 1,449.00 | 1,388.68 | 43,900 |
| Apr 19, 2024 | 1,440.00 | 1,440.00 | 1,406.00 | 1,410.00 | 1,351.30 | 79,900 |
| Apr 18, 2024 | 1,427.00 | 1,467.00 | 1,427.00 | 1,462.00 | 1,401.14 | 32,400 |
| Apr 17, 2024 | 1,459.00 | 1,460.00 | 1,427.00 | 1,427.00 | 1,367.59 | 54,700 |
| Apr 16, 2024 | 1,477.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,398.26 | 48,200 |
| Apr 15, 2024 | 1,489.00 | 1,505.00 | 1,476.00 | 1,491.00 | 1,428.93 | 65,600 |
| Apr 12, 2024 | 1,510.00 | 1,526.00 | 1,494.00 | 1,497.00 | 1,434.68 | 47,700 |
| Apr 11, 2024 | 1,503.00 | 1,509.00 | 1,488.00 | 1,505.00 | 1,442.35 | 58,000 |
| Apr 10, 2024 | 1,530.00 | 1,550.00 | 1,504.00 | 1,509.00 | 1,446.18 | 84,800 |
| Apr 9, 2024 | 1,541.00 | 1,548.00 | 1,514.00 | 1,529.00 | 1,465.35 | 98,000 |
| Apr 8, 2024 | 1,606.00 | 1,606.00 | 1,534.00 | 1,534.00 | 1,470.14 | 100,100 |
| Apr 5, 2024 | 1,604.00 | 1,620.00 | 1,581.00 | 1,599.00 | 1,532.43 | 33,200 |
| Apr 4, 2024 | 1,640.00 | 1,648.00 | 1,603.00 | 1,616.00 | 1,548.73 | 42,000 |