Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
810.00
-10.00
(-1.22%)
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 | 813.00 | 818.00 | 804.00 | 810.00 | 810.00 | 42,200 |
| Feb 20, 2025 | 825.00 | 825.00 | 814.00 | 820.00 | 820.00 | 27,100 |
| Feb 19, 2025 | 816.00 | 822.00 | 815.00 | 821.00 | 821.00 | 39,000 |
| Feb 18, 2025 | 823.00 | 825.00 | 815.00 | 821.00 | 821.00 | 36,100 |
| Feb 17, 2025 | 846.00 | 846.00 | 824.00 | 826.00 | 826.00 | 43,700 |
| Feb 14, 2025 | 859.00 | 859.00 | 843.00 | 855.00 | 855.00 | 20,500 |
| Feb 13, 2025 | 849.00 | 861.00 | 844.00 | 857.00 | 857.00 | 25,800 |
| Feb 12, 2025 | 855.00 | 855.00 | 842.00 | 846.00 | 846.00 | 24,700 |
| Feb 10, 2025 | 851.00 | 855.00 | 841.00 | 850.00 | 850.00 | 38,700 |
| Feb 7, 2025 | 838.00 | 852.00 | 838.00 | 846.00 | 846.00 | 16,600 |
| Feb 6, 2025 | 828.00 | 842.00 | 828.00 | 838.00 | 838.00 | 13,300 |
| Feb 5, 2025 | 818.00 | 829.00 | 817.00 | 823.00 | 823.00 | 24,600 |
| Feb 4, 2025 | 827.00 | 835.00 | 814.00 | 816.00 | 816.00 | 24,800 |
| Feb 3, 2025 | 836.00 | 838.00 | 821.00 | 821.00 | 821.00 | 48,200 |
| Jan 31, 2025 | 842.00 | 843.00 | 830.00 | 839.00 | 839.00 | 37,200 |
| Jan 30, 2025 | 835.00 | 844.00 | 823.00 | 839.00 | 839.00 | 51,600 |
| Jan 29, 2025 | 836.00 | 839.00 | 831.00 | 831.00 | 831.00 | 25,500 |
| Jan 28, 2025 | 825.00 | 837.00 | 823.00 | 835.00 | 835.00 | 26,600 |
| Jan 27, 2025 | 822.00 | 828.00 | 819.00 | 825.00 | 825.00 | 21,000 |
| Jan 24, 2025 | 822.00 | 824.00 | 814.00 | 817.00 | 817.00 | 32,700 |
| Jan 23, 2025 | 818.00 | 820.00 | 812.00 | 814.00 | 814.00 | 34,500 |
| Jan 22, 2025 | 820.00 | 822.00 | 812.00 | 819.00 | 819.00 | 28,700 |
| Jan 21, 2025 | 822.00 | 822.00 | 815.00 | 820.00 | 820.00 | 34,500 |
| Jan 20, 2025 | 818.00 | 830.00 | 817.00 | 822.00 | 822.00 | 23,300 |
| Jan 17, 2025 | 825.00 | 828.00 | 816.00 | 818.00 | 818.00 | 30,800 |
| Jan 16, 2025 | 824.00 | 836.00 | 824.00 | 830.00 | 830.00 | 19,000 |
| Jan 15, 2025 | 826.00 | 834.00 | 822.00 | 824.00 | 824.00 | 26,500 |
| Jan 14, 2025 | 830.00 | 831.00 | 819.00 | 826.00 | 826.00 | 26,900 |
| Jan 10, 2025 | 829.00 | 830.00 | 822.00 | 830.00 | 830.00 | 32,700 |
| Jan 9, 2025 | 835.00 | 841.00 | 828.00 | 830.00 | 830.00 | 45,300 |
| Jan 8, 2025 | 865.00 | 867.00 | 840.00 | 840.00 | 840.00 | 55,100 |
| Jan 7, 2025 | 877.00 | 877.00 | 865.00 | 867.00 | 867.00 | 39,900 |
| Jan 6, 2025 | 905.00 | 905.00 | 872.00 | 875.00 | 875.00 | 66,600 |
| Dec 30, 2024 | 937.00 | 937.00 | 902.00 | 903.00 | 903.00 | 44,100 |
| Dec 27, 2024 | 932.00 | 938.00 | 930.00 | 937.00 | 937.00 | 35,600 |
| Dec 26, 2024 | 932.00 | 938.00 | 914.00 | 928.00 | 928.00 | 49,700 |
| Dec 25, 2024 | 940.00 | 940.00 | 922.00 | 931.00 | 931.00 | 28,300 |
| Dec 24, 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 925.00 | 21,400 |
| Dec 23, 2024 | 915.00 | 943.00 | 915.00 | 938.00 | 938.00 | 34,300 |
| Dec 20, 2024 | 921.00 | 926.00 | 909.00 | 915.00 | 915.00 | 34,000 |
| Dec 19, 2024 | 921.00 | 929.00 | 919.00 | 921.00 | 921.00 | 24,700 |
| Dec 18, 2024 | 930.00 | 936.00 | 926.00 | 929.00 | 929.00 | 41,300 |
| Dec 17, 2024 | 936.00 | 941.00 | 921.00 | 922.00 | 922.00 | 26,200 |
| Dec 16, 2024 | 929.00 | 938.00 | 924.00 | 929.00 | 929.00 | 41,100 |
| Dec 13, 2024 | 910.00 | 927.00 | 910.00 | 921.00 | 921.00 | 43,900 |
| Dec 12, 2024 | 918.00 | 934.00 | 917.00 | 921.00 | 921.00 | 52,000 |
| Dec 11, 2024 | 914.00 | 918.00 | 911.00 | 915.00 | 915.00 | 38,800 |
| Dec 10, 2024 | 942.00 | 942.00 | 911.00 | 911.00 | 911.00 | 35,700 |
| Dec 9, 2024 | 930.00 | 950.00 | 920.00 | 948.00 | 948.00 | 56,000 |
| Dec 6, 2024 | 913.00 | 929.00 | 913.00 | 929.00 | 929.00 | 21,900 |
| Dec 5, 2024 | 905.00 | 912.00 | 903.00 | 912.00 | 912.00 | 23,100 |
| Dec 4, 2024 | 912.00 | 919.00 | 901.00 | 908.00 | 908.00 | 32,600 |
| Dec 3, 2024 | 893.00 | 920.00 | 893.00 | 913.00 | 913.00 | 55,800 |
| Dec 2, 2024 | 907.00 | 907.00 | 863.00 | 886.00 | 886.00 | 75,700 |
| Nov 29, 2024 | 917.00 | 924.00 | 910.00 | 910.00 | 910.00 | 31,000 |
| Nov 28, 2024 | 920.00 | 920.00 | 906.00 | 913.00 | 913.00 | 26,300 |
| Nov 27, 2024 | 923.00 | 924.00 | 907.00 | 910.00 | 910.00 | 22,000 |
| Nov 26, 2024 | 917.00 | 929.00 | 917.00 | 925.00 | 925.00 | 18,600 |
| Nov 25, 2024 | 935.00 | 935.00 | 917.00 | 917.00 | 917.00 | 28,400 |
| Nov 22, 2024 | 931.00 | 935.00 | 916.00 | 918.00 | 918.00 | 28,500 |
| Nov 21, 2024 | 928.00 | 935.00 | 927.00 | 933.00 | 933.00 | 32,000 |
| Nov 20, 2024 | 915.00 | 928.00 | 915.00 | 928.00 | 928.00 | 31,800 |
| Nov 19, 2024 | 895.00 | 915.00 | 895.00 | 912.00 | 912.00 | 19,900 |
| Nov 18, 2024 | 890.00 | 898.00 | 883.00 | 895.00 | 895.00 | 18,700 |
| Nov 15, 2024 | 904.00 | 904.00 | 888.00 | 893.00 | 893.00 | 21,300 |
| Nov 14, 2024 | 914.00 | 923.00 | 900.00 | 900.00 | 900.00 | 28,000 |
| Nov 13, 2024 | 919.00 | 926.00 | 907.00 | 914.00 | 914.00 | 46,800 |
| Nov 12, 2024 | 920.00 | 920.00 | 911.00 | 911.00 | 911.00 | 15,200 |
| Nov 11, 2024 | 920.00 | 920.00 | 908.00 | 917.00 | 917.00 | 18,300 |
| Nov 8, 2024 | 919.00 | 929.00 | 913.00 | 920.00 | 920.00 | 45,800 |
| Nov 7, 2024 | 914.00 | 920.00 | 909.00 | 916.00 | 916.00 | 39,000 |
| Nov 6, 2024 | 901.00 | 916.00 | 885.00 | 905.00 | 905.00 | 44,400 |
| Nov 5, 2024 | 889.00 | 901.00 | 881.00 | 901.00 | 901.00 | 29,000 |
| Nov 1, 2024 | 918.00 | 920.00 | 878.00 | 887.00 | 887.00 | 49,500 |
| Oct 31, 2024 | 921.00 | 923.00 | 905.00 | 911.00 | 911.00 | 50,400 |
| Oct 30, 2024 | 919.00 | 929.00 | 916.00 | 916.00 | 916.00 | 242,900 |
| Oct 29, 2024 | 901.00 | 911.00 | 892.00 | 904.00 | 904.00 | 22,600 |
| Oct 28, 2024 | 897.00 | 910.00 | 888.00 | 901.00 | 901.00 | 42,900 |
| Oct 25, 2024 | 904.00 | 904.00 | 887.00 | 897.00 | 897.00 | 62,500 |
| Oct 24, 2024 | 901.00 | 904.00 | 885.00 | 895.00 | 895.00 | 72,300 |
| Oct 23, 2024 | 909.00 | 918.00 | 889.00 | 903.00 | 903.00 | 50,600 |
| Oct 22, 2024 | 948.00 | 951.00 | 909.00 | 915.00 | 915.00 | 94,500 |
| Oct 21, 2024 | 939.00 | 947.00 | 930.00 | 944.00 | 944.00 | 91,400 |
| Oct 18, 2024 | 928.00 | 938.00 | 927.00 | 938.00 | 938.00 | 75,800 |
| Oct 17, 2024 | 924.00 | 926.00 | 919.00 | 924.00 | 924.00 | 58,700 |
| Oct 16, 2024 | 917.00 | 924.00 | 910.00 | 919.00 | 919.00 | 66,500 |
| Oct 15, 2024 | 914.00 | 924.00 | 914.00 | 919.00 | 919.00 | 74,300 |
| Oct 11, 2024 | 895.00 | 902.00 | 887.00 | 899.00 | 899.00 | 67,000 |
| Oct 10, 2024 | 892.00 | 895.00 | 887.00 | 893.00 | 893.00 | 38,500 |
| Oct 9, 2024 | 876.00 | 892.00 | 874.00 | 888.00 | 888.00 | 45,700 |
| Oct 8, 2024 | 868.00 | 882.00 | 862.00 | 870.00 | 870.00 | 52,100 |
| Oct 7, 2024 | 859.00 | 868.00 | 856.00 | 868.00 | 868.00 | 41,700 |
| Oct 4, 2024 | 851.00 | 860.00 | 848.00 | 855.00 | 855.00 | 34,700 |
| Oct 3, 2024 | 850.00 | 853.00 | 842.00 | 847.00 | 847.00 | 24,800 |
| Oct 2, 2024 | 839.00 | 839.00 | 824.00 | 833.00 | 833.00 | 38,900 |
| Oct 1, 2024 | 824.00 | 843.00 | 824.00 | 839.00 | 839.00 | 13,200 |
| Sep 30, 2024 | 835.00 | 839.00 | 824.00 | 826.00 | 826.00 | 34,000 |
| Sep 27, 2024 | 12.50 Dividend | |||||
| Sep 27, 2024 | 875.00 | 875.00 | 847.00 | 853.00 | 853.00 | 52,900 |
| Sep 26, 2024 | 854.00 | 878.00 | 854.00 | 878.00 | 865.50 | 94,100 |
| Sep 25, 2024 | 854.00 | 858.00 | 847.00 | 847.00 | 834.94 | 46,000 |
| Sep 24, 2024 | 860.00 | 860.00 | 846.00 | 854.00 | 841.84 | 40,200 |
| Sep 20, 2024 | 845.00 | 860.00 | 845.00 | 848.00 | 835.93 | 114,400 |
| Sep 19, 2024 | 847.00 | 855.00 | 840.00 | 845.00 | 832.97 | 37,700 |
| Sep 18, 2024 | 830.00 | 851.00 | 830.00 | 840.00 | 828.04 | 40,000 |
| Sep 17, 2024 | 826.00 | 834.00 | 816.00 | 827.00 | 815.23 | 46,900 |
| Sep 13, 2024 | 811.00 | 817.00 | 805.00 | 811.00 | 799.45 | 49,800 |
| Sep 12, 2024 | 825.00 | 828.00 | 808.00 | 820.00 | 808.33 | 51,900 |
| Sep 11, 2024 | 834.00 | 834.00 | 810.00 | 815.00 | 803.40 | 48,200 |
| Sep 10, 2024 | 825.00 | 834.00 | 824.00 | 830.00 | 818.18 | 29,300 |
| Sep 9, 2024 | 805.00 | 832.00 | 800.00 | 825.00 | 813.25 | 51,400 |
| Sep 6, 2024 | 831.00 | 833.00 | 803.00 | 812.00 | 800.44 | 38,900 |
| Sep 5, 2024 | 826.00 | 837.00 | 820.00 | 831.00 | 819.17 | 37,500 |
| Sep 4, 2024 | 816.00 | 828.00 | 811.00 | 826.00 | 814.24 | 45,500 |
| Sep 3, 2024 | 846.00 | 846.00 | 830.00 | 831.00 | 819.17 | 24,700 |
| Sep 2, 2024 | 844.00 | 850.00 | 828.00 | 839.00 | 827.06 | 21,100 |
| Aug 30, 2024 | 850.00 | 851.00 | 844.00 | 847.00 | 834.94 | 24,100 |
| Aug 29, 2024 | 856.00 | 863.00 | 842.00 | 850.00 | 837.90 | 51,100 |
| Aug 28, 2024 | 862.00 | 865.00 | 851.00 | 855.00 | 842.83 | 23,200 |
| Aug 27, 2024 | 848.00 | 862.00 | 848.00 | 862.00 | 849.73 | 61,800 |
| Aug 26, 2024 | 845.00 | 850.00 | 841.00 | 845.00 | 832.97 | 34,400 |
| Aug 23, 2024 | 844.00 | 850.00 | 843.00 | 843.00 | 831.00 | 34,900 |
| Aug 22, 2024 | 829.00 | 849.00 | 828.00 | 845.00 | 832.97 | 44,500 |
| Aug 21, 2024 | 829.00 | 830.00 | 823.00 | 825.00 | 813.25 | 17,000 |
| Aug 20, 2024 | 817.00 | 830.00 | 810.00 | 830.00 | 818.18 | 44,600 |
| Aug 19, 2024 | 806.00 | 814.00 | 805.00 | 810.00 | 798.47 | 51,900 |
| Aug 16, 2024 | 805.00 | 805.00 | 791.00 | 800.00 | 788.61 | 25,200 |
| Aug 15, 2024 | 785.00 | 794.00 | 773.00 | 794.00 | 782.70 | 53,300 |
| Aug 14, 2024 | 787.00 | 797.00 | 782.00 | 785.00 | 773.82 | 27,900 |
| Aug 13, 2024 | 775.00 | 791.00 | 771.00 | 791.00 | 779.74 | 21,900 |
| Aug 9, 2024 | 778.00 | 789.00 | 765.00 | 769.00 | 758.05 | 58,900 |
| Aug 8, 2024 | 769.00 | 781.00 | 763.00 | 763.00 | 752.14 | 38,800 |
| Aug 7, 2024 | 742.00 | 773.00 | 738.00 | 770.00 | 759.04 | 65,100 |
| Aug 6, 2024 | 742.00 | 773.00 | 742.00 | 752.00 | 741.29 | 77,400 |
| Aug 5, 2024 | 752.00 | 770.00 | 712.00 | 742.00 | 731.44 | 104,300 |
| Aug 2, 2024 | 787.00 | 796.00 | 780.00 | 784.00 | 772.84 | 75,300 |
| Aug 1, 2024 | 832.00 | 837.00 | 808.00 | 808.00 | 796.50 | 57,900 |
| Jul 31, 2024 | 825.00 | 833.00 | 820.00 | 833.00 | 821.14 | 49,200 |
| Jul 30, 2024 | 824.00 | 827.00 | 815.00 | 827.00 | 815.23 | 40,200 |
| Jul 29, 2024 | 811.00 | 825.00 | 806.00 | 823.00 | 811.28 | 34,900 |
| Jul 26, 2024 | 800.00 | 806.00 | 797.00 | 797.00 | 785.65 | 43,300 |
| Jul 25, 2024 | 818.00 | 818.00 | 804.00 | 805.00 | 793.54 | 74,300 |
| Jul 24, 2024 | 825.00 | 831.00 | 819.00 | 820.00 | 808.33 | 49,000 |
| Jul 23, 2024 | 822.00 | 836.00 | 822.00 | 830.00 | 818.18 | 32,600 |
| Jul 22, 2024 | 827.00 | 827.00 | 816.00 | 825.00 | 813.25 | 34,000 |
| Jul 19, 2024 | 828.00 | 830.00 | 822.00 | 827.00 | 815.23 | 29,200 |
| Jul 18, 2024 | 819.00 | 837.00 | 819.00 | 829.00 | 817.20 | 46,400 |
| Jul 17, 2024 | 829.00 | 831.00 | 820.00 | 826.00 | 814.24 | 43,100 |
| Jul 16, 2024 | 838.00 | 838.00 | 818.00 | 819.00 | 807.34 | 39,200 |
| Jul 12, 2024 | 820.00 | 830.00 | 818.00 | 828.00 | 816.21 | 46,000 |
| Jul 11, 2024 | 811.00 | 826.00 | 811.00 | 821.00 | 809.31 | 56,300 |
| Jul 10, 2024 | 806.00 | 813.00 | 796.00 | 811.00 | 799.45 | 50,900 |
| Jul 9, 2024 | 788.00 | 809.00 | 787.00 | 806.00 | 794.53 | 64,800 |
| Jul 8, 2024 | 800.00 | 800.00 | 785.00 | 791.00 | 779.74 | 61,700 |
| Jul 5, 2024 | 817.00 | 821.00 | 794.00 | 799.00 | 787.62 | 97,500 |
| Jul 4, 2024 | 818.00 | 818.00 | 808.00 | 808.00 | 796.50 | 31,900 |
| Jul 3, 2024 | 806.00 | 820.00 | 801.00 | 818.00 | 806.35 | 68,800 |
| Jul 2, 2024 | 803.00 | 810.00 | 801.00 | 804.00 | 792.55 | 73,300 |
| Jul 1, 2024 | 817.00 | 817.00 | 799.00 | 803.00 | 791.57 | 48,600 |
| Jun 28, 2024 | 823.00 | 823.00 | 805.00 | 810.00 | 798.47 | 42,500 |
| Jun 27, 2024 | 836.00 | 839.00 | 820.00 | 822.00 | 810.30 | 99,700 |
| Jun 26, 2024 | 834.00 | 838.00 | 830.00 | 835.00 | 823.11 | 63,500 |
| Jun 25, 2024 | 819.00 | 839.00 | 809.00 | 839.00 | 827.06 | 79,500 |
| Jun 24, 2024 | 813.00 | 817.00 | 809.00 | 813.00 | 801.43 | 67,100 |
| Jun 21, 2024 | 833.00 | 838.00 | 812.00 | 816.00 | 804.38 | 101,100 |
| Jun 20, 2024 | 842.00 | 852.00 | 819.00 | 830.00 | 818.18 | 117,000 |
| Jun 19, 2024 | 817.00 | 835.00 | 817.00 | 835.00 | 823.11 | 134,800 |
| Jun 18, 2024 | 799.00 | 810.00 | 797.00 | 809.00 | 797.48 | 101,500 |
| Jun 17, 2024 | 802.00 | 815.00 | 778.00 | 790.00 | 778.75 | 92,200 |
| Jun 14, 2024 | 803.00 | 810.00 | 790.00 | 794.00 | 782.70 | 86,700 |
| Jun 13, 2024 | 804.00 | 804.00 | 796.00 | 802.00 | 790.58 | 39,700 |
| Jun 12, 2024 | 800.00 | 808.00 | 799.00 | 805.00 | 793.54 | 77,700 |
| Jun 11, 2024 | 797.00 | 801.00 | 794.00 | 800.00 | 788.61 | 67,200 |
| Jun 10, 2024 | 790.00 | 798.00 | 788.00 | 796.00 | 784.67 | 80,600 |
| Jun 7, 2024 | 780.00 | 787.00 | 780.00 | 782.00 | 770.87 | 53,700 |
| Jun 6, 2024 | 777.00 | 780.00 | 769.00 | 778.00 | 766.92 | 72,600 |
| Jun 5, 2024 | 763.00 | 777.00 | 762.00 | 768.00 | 757.07 | 55,500 |
| Jun 4, 2024 | 762.00 | 767.00 | 760.00 | 764.00 | 753.12 | 29,400 |
| Jun 3, 2024 | 759.00 | 766.00 | 759.00 | 762.00 | 751.15 | 36,000 |
| May 31, 2024 | 748.00 | 759.00 | 748.00 | 758.00 | 747.21 | 48,600 |
| May 30, 2024 | 743.00 | 751.00 | 738.00 | 748.00 | 737.35 | 53,700 |
| May 29, 2024 | 760.00 | 762.00 | 749.00 | 749.00 | 738.34 | 43,100 |
| May 28, 2024 | 769.00 | 772.00 | 761.00 | 761.00 | 750.17 | 39,000 |
| May 27, 2024 | 774.00 | 781.00 | 760.00 | 760.00 | 749.18 | 90,100 |
| May 24, 2024 | 755.00 | 771.00 | 755.00 | 768.00 | 757.07 | 62,400 |
| May 23, 2024 | 758.00 | 765.00 | 747.00 | 763.00 | 752.14 | 49,200 |
| May 22, 2024 | 758.00 | 763.00 | 754.00 | 754.00 | 743.27 | 41,900 |
| May 21, 2024 | 758.00 | 773.00 | 758.00 | 760.00 | 749.18 | 78,500 |
| May 20, 2024 | 774.00 | 779.00 | 757.00 | 760.00 | 749.18 | 70,300 |
| May 17, 2024 | 754.00 | 769.00 | 747.00 | 762.00 | 751.15 | 92,500 |
| May 16, 2024 | 748.00 | 748.00 | 740.00 | 744.00 | 733.41 | 41,500 |
| May 15, 2024 | 756.00 | 756.00 | 742.00 | 742.00 | 731.44 | 57,200 |
| May 14, 2024 | 756.00 | 756.00 | 748.00 | 754.00 | 743.27 | 71,400 |
| May 13, 2024 | 752.00 | 755.00 | 748.00 | 753.00 | 742.28 | 42,500 |
| May 10, 2024 | 748.00 | 752.00 | 745.00 | 746.00 | 735.38 | 52,400 |
| May 9, 2024 | 735.00 | 745.00 | 735.00 | 741.00 | 730.45 | 43,900 |
| May 8, 2024 | 740.00 | 746.00 | 737.00 | 737.00 | 726.51 | 83,800 |
| May 7, 2024 | 749.00 | 752.00 | 744.00 | 748.00 | 737.35 | 90,300 |
| May 2, 2024 | 760.00 | 763.00 | 748.00 | 748.00 | 737.35 | 208,000 |
| May 1, 2024 | 792.00 | 792.00 | 750.00 | 758.00 | 747.21 | 222,100 |
| Apr 30, 2024 | 744.00 | 744.00 | 733.00 | 740.00 | 729.46 | 63,700 |
| Apr 26, 2024 | 737.00 | 740.00 | 732.00 | 739.00 | 728.48 | 55,100 |
| Apr 25, 2024 | 744.00 | 744.00 | 732.00 | 732.00 | 721.58 | 34,200 |
| Apr 24, 2024 | 740.00 | 744.00 | 737.00 | 743.00 | 732.42 | 47,600 |
| Apr 23, 2024 | 735.00 | 738.00 | 733.00 | 738.00 | 727.49 | 27,200 |
| Apr 22, 2024 | 740.00 | 741.00 | 732.00 | 734.00 | 723.55 | 51,900 |
| Apr 19, 2024 | 743.00 | 743.00 | 720.00 | 730.00 | 719.61 | 61,100 |
| Apr 18, 2024 | 731.00 | 746.00 | 730.00 | 746.00 | 735.38 | 57,900 |
| Apr 17, 2024 | 741.00 | 741.00 | 732.00 | 734.00 | 723.55 | 40,500 |
| Apr 16, 2024 | 744.00 | 746.00 | 739.00 | 742.00 | 731.44 | 54,600 |
| Apr 15, 2024 | 751.00 | 754.00 | 742.00 | 747.00 | 736.36 | 80,500 |
| Apr 12, 2024 | 755.00 | 762.00 | 752.00 | 758.00 | 747.21 | 49,000 |
| Apr 11, 2024 | 758.00 | 759.00 | 751.00 | 757.00 | 746.22 | 21,900 |
| Apr 10, 2024 | 764.00 | 766.00 | 761.00 | 765.00 | 754.11 | 32,000 |
| Apr 9, 2024 | 762.00 | 765.00 | 754.00 | 765.00 | 754.11 | 39,400 |
| Apr 8, 2024 | 761.00 | 767.00 | 757.00 | 766.00 | 755.09 | 43,200 |
| Apr 5, 2024 | 761.00 | 768.00 | 750.00 | 760.00 | 749.18 | 55,500 |
| Apr 4, 2024 | 771.00 | 775.00 | 764.00 | 771.00 | 760.02 | 65,100 |
| Apr 3, 2024 | 772.00 | 775.00 | 767.00 | 771.00 | 760.02 | 43,900 |
| Apr 2, 2024 | 799.00 | 799.00 | 777.00 | 780.00 | 768.90 | 50,800 |
| Apr 1, 2024 | 810.00 | 815.00 | 795.00 | 796.00 | 784.67 | 103,700 |
| Mar 29, 2024 | 791.00 | 797.00 | 790.00 | 794.00 | 782.70 | 34,000 |
| Mar 28, 2024 | 12.50 Dividend | |||||
| Mar 28, 2024 | 785.00 | 793.00 | 785.00 | 789.00 | 777.77 | 48,100 |
| Mar 27, 2024 | 798.00 | 804.00 | 795.00 | 799.00 | 775.30 | 99,400 |
| Mar 26, 2024 | 792.00 | 795.00 | 785.00 | 792.00 | 768.51 | 59,900 |
| Mar 25, 2024 | 790.00 | 800.00 | 789.00 | 792.00 | 768.51 | 89,000 |
| Mar 22, 2024 | 780.00 | 786.00 | 778.00 | 786.00 | 762.69 | 45,400 |
| Mar 21, 2024 | 782.00 | 787.00 | 776.00 | 779.00 | 755.90 | 79,300 |
| Mar 19, 2024 | 770.00 | 779.00 | 770.00 | 779.00 | 755.90 | 48,000 |
| Mar 18, 2024 | 774.00 | 777.00 | 763.00 | 770.00 | 747.16 | 85,900 |
| Mar 15, 2024 | 780.00 | 780.00 | 766.00 | 770.00 | 747.16 | 40,400 |
| Mar 14, 2024 | 781.00 | 781.00 | 771.00 | 780.00 | 756.87 | 36,300 |
| Mar 13, 2024 | 780.00 | 788.00 | 775.00 | 780.00 | 756.87 | 77,900 |
| Mar 12, 2024 | 759.00 | 779.00 | 751.00 | 779.00 | 755.90 | 85,100 |
| Mar 11, 2024 | 755.00 | 763.00 | 751.00 | 756.00 | 733.58 | 56,300 |
| Mar 8, 2024 | 746.00 | 761.00 | 746.00 | 757.00 | 734.55 | 94,800 |
| Mar 7, 2024 | 752.00 | 755.00 | 745.00 | 750.00 | 727.76 | 54,300 |
| Mar 6, 2024 | 735.00 | 752.00 | 734.00 | 748.00 | 725.82 | 92,100 |
| Mar 5, 2024 | 744.00 | 744.00 | 733.00 | 740.00 | 718.05 | 53,900 |
| Mar 4, 2024 | 745.00 | 753.00 | 745.00 | 748.00 | 725.82 | 75,800 |
| Mar 1, 2024 | 746.00 | 747.00 | 740.00 | 744.00 | 721.93 | 45,700 |
| Feb 29, 2024 | 748.00 | 753.00 | 741.00 | 746.00 | 723.87 | 47,100 |
| Feb 28, 2024 | 763.00 | 763.00 | 750.00 | 751.00 | 728.73 | 53,400 |
| Feb 27, 2024 | 753.00 | 767.00 | 752.00 | 763.00 | 740.37 | 149,200 |
| Feb 26, 2024 | 745.00 | 756.00 | 745.00 | 753.00 | 730.67 | 96,100 |
| Feb 22, 2024 | 735.00 | 744.00 | 729.00 | 743.00 | 720.96 | 87,300 |
| Feb 21, 2024 | 731.00 | 735.00 | 721.00 | 735.00 | 713.20 | 70,100 |