1,537.50
-42.50
(-2.69%)
At close: January 10 at 3:45:01 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,548.50 | 1,561.50 | 1,531.50 | 1,537.50 | 1,537.50 | 1,403,400 |
| Jan 9, 2025 | 1,586.00 | 1,600.00 | 1,571.50 | 1,580.00 | 1,580.00 | 1,247,100 |
| Jan 8, 2025 | 1,610.00 | 1,622.50 | 1,597.00 | 1,598.50 | 1,598.50 | 1,292,500 |
| Jan 7, 2025 | 1,596.50 | 1,614.50 | 1,585.00 | 1,610.00 | 1,610.00 | 1,170,200 |
| Jan 6, 2025 | 1,622.50 | 1,627.50 | 1,598.50 | 1,603.00 | 1,603.00 | 1,154,200 |
| Dec 30, 2024 | 1,643.00 | 1,650.00 | 1,600.00 | 1,618.50 | 1,618.50 | 1,193,900 |
| Dec 27, 2024 | 1,579.50 | 1,609.50 | 1,577.50 | 1,609.50 | 1,609.50 | 2,694,000 |
| Dec 26, 2024 | 1,566.00 | 1,580.50 | 1,563.00 | 1,568.00 | 1,568.00 | 967,800 |
| Dec 25, 2024 | 1,600.00 | 1,608.50 | 1,551.00 | 1,565.50 | 1,565.50 | 941,700 |
| Dec 24, 2024 | 1,562.00 | 1,601.50 | 1,553.00 | 1,595.00 | 1,595.00 | 1,453,100 |
| Dec 23, 2024 | 1,564.00 | 1,567.50 | 1,550.50 | 1,553.00 | 1,553.00 | 1,020,100 |
| Dec 20, 2024 | 1,549.50 | 1,579.50 | 1,544.50 | 1,544.50 | 1,544.50 | 4,321,900 |
| Dec 19, 2024 | 1,534.00 | 1,559.50 | 1,534.00 | 1,549.00 | 1,549.00 | 1,741,000 |
| Dec 18, 2024 | 1,573.00 | 1,577.50 | 1,554.00 | 1,556.00 | 1,556.00 | 1,286,900 |
| Dec 17, 2024 | 1,586.00 | 1,601.50 | 1,582.50 | 1,584.50 | 1,584.50 | 1,632,300 |
| Dec 16, 2024 | 1,620.00 | 1,625.00 | 1,601.50 | 1,601.50 | 1,601.50 | 1,240,600 |
| Dec 13, 2024 | 1,653.50 | 1,670.50 | 1,636.00 | 1,636.00 | 1,636.00 | 1,395,400 |
| Dec 12, 2024 | 1,707.00 | 1,711.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,224,400 |
| Dec 11, 2024 | 1,708.00 | 1,713.50 | 1,689.00 | 1,695.50 | 1,695.50 | 1,266,700 |
| Dec 10, 2024 | 1,730.00 | 1,730.00 | 1,697.00 | 1,708.00 | 1,708.00 | 1,426,400 |
| Dec 9, 2024 | 1,710.00 | 1,728.50 | 1,708.00 | 1,711.00 | 1,711.00 | 1,167,900 |
| Dec 6, 2024 | 1,758.50 | 1,772.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,680,400 |
| Dec 5, 2024 | 1,787.00 | 1,792.00 | 1,752.00 | 1,788.50 | 1,788.50 | 1,471,500 |
| Dec 4, 2024 | 1,761.50 | 1,795.00 | 1,754.50 | 1,787.00 | 1,787.00 | 1,119,900 |
| Dec 3, 2024 | 1,705.50 | 1,773.50 | 1,693.50 | 1,760.00 | 1,760.00 | 1,931,100 |
| Dec 2, 2024 | 1,722.00 | 1,734.00 | 1,697.00 | 1,705.00 | 1,705.00 | 1,146,300 |
| Nov 29, 2024 | 1,704.50 | 1,742.50 | 1,699.00 | 1,722.00 | 1,722.00 | 1,514,700 |
| Nov 28, 2024 | 1,676.00 | 1,702.00 | 1,676.00 | 1,697.50 | 1,697.50 | 751,500 |
| Nov 27, 2024 | 1,675.50 | 1,694.00 | 1,664.50 | 1,676.00 | 1,676.00 | 1,003,000 |
| Nov 26, 2024 | 1,663.00 | 1,672.50 | 1,649.00 | 1,669.00 | 1,669.00 | 1,080,500 |
| Nov 25, 2024 | 1,689.50 | 1,697.50 | 1,667.50 | 1,671.00 | 1,671.00 | 1,697,700 |
| Nov 22, 2024 | 1,664.00 | 1,679.00 | 1,648.00 | 1,670.50 | 1,670.50 | 1,482,300 |
| Nov 21, 2024 | 1,666.50 | 1,681.50 | 1,663.50 | 1,664.00 | 1,664.00 | 1,243,800 |
| Nov 20, 2024 | 1,670.00 | 1,682.50 | 1,663.00 | 1,666.50 | 1,666.50 | 872,400 |
| Nov 19, 2024 | 1,667.00 | 1,672.00 | 1,638.50 | 1,663.00 | 1,663.00 | 1,358,600 |
| Nov 18, 2024 | 1,662.00 | 1,681.50 | 1,655.50 | 1,667.00 | 1,667.00 | 1,012,800 |
| Nov 15, 2024 | 1,694.00 | 1,704.50 | 1,677.00 | 1,688.00 | 1,688.00 | 1,076,500 |
| Nov 14, 2024 | 1,698.00 | 1,707.50 | 1,678.00 | 1,689.00 | 1,689.00 | 1,216,600 |
| Nov 13, 2024 | 1,674.50 | 1,716.00 | 1,671.00 | 1,698.00 | 1,698.00 | 1,646,900 |
| Nov 12, 2024 | 1,699.00 | 1,714.50 | 1,671.00 | 1,678.00 | 1,678.00 | 2,391,800 |
| Nov 11, 2024 | 1,747.50 | 1,752.00 | 1,697.00 | 1,700.50 | 1,700.50 | 1,597,000 |
| Nov 8, 2024 | 1,780.50 | 1,783.50 | 1,707.00 | 1,753.50 | 1,753.50 | 2,740,200 |
| Nov 7, 2024 | 1,786.50 | 1,825.50 | 1,764.00 | 1,776.50 | 1,776.50 | 1,964,500 |
| Nov 6, 2024 | 1,784.00 | 1,815.00 | 1,776.50 | 1,784.00 | 1,784.00 | 1,391,400 |
| Nov 5, 2024 | 1,755.00 | 1,788.50 | 1,745.50 | 1,766.00 | 1,766.00 | 1,635,000 |
| Nov 1, 2024 | 1,793.50 | 1,813.50 | 1,778.00 | 1,781.50 | 1,781.50 | 1,100,300 |
| Oct 31, 2024 | 1,816.00 | 1,833.00 | 1,807.00 | 1,829.00 | 1,829.00 | 1,246,400 |
| Oct 30, 2024 | 1,799.00 | 1,822.00 | 1,790.50 | 1,812.50 | 1,812.50 | 3,631,100 |
| Oct 29, 2024 | 1,782.00 | 1,807.00 | 1,733.00 | 1,803.50 | 1,803.50 | 1,513,100 |
| Oct 28, 2024 | 1,771.00 | 1,803.50 | 1,763.50 | 1,794.00 | 1,794.00 | 1,852,300 |
| Oct 25, 2024 | 1,800.00 | 1,813.00 | 1,755.00 | 1,781.50 | 1,781.50 | 1,160,700 |
| Oct 24, 2024 | 1,760.00 | 1,791.50 | 1,749.00 | 1,783.00 | 1,783.00 | 1,104,600 |
| Oct 23, 2024 | 1,774.00 | 1,801.50 | 1,756.50 | 1,759.00 | 1,759.00 | 859,200 |
| Oct 22, 2024 | 1,814.00 | 1,818.00 | 1,781.50 | 1,789.50 | 1,789.50 | 917,100 |
| Oct 21, 2024 | 1,798.00 | 1,810.00 | 1,779.50 | 1,805.50 | 1,805.50 | 824,800 |
| Oct 18, 2024 | 1,815.00 | 1,816.00 | 1,786.00 | 1,802.50 | 1,802.50 | 1,575,900 |
| Oct 17, 2024 | 1,812.50 | 1,821.50 | 1,782.50 | 1,800.50 | 1,800.50 | 802,400 |
| Oct 16, 2024 | 1,855.00 | 1,872.00 | 1,804.50 | 1,804.50 | 1,804.50 | 594,900 |
| Oct 15, 2024 | 1,860.00 | 1,872.50 | 1,844.00 | 1,856.50 | 1,856.50 | 867,200 |
| Oct 11, 2024 | 1,844.00 | 1,852.50 | 1,829.50 | 1,850.50 | 1,850.50 | 1,358,300 |
| Oct 10, 2024 | 1,817.50 | 1,856.50 | 1,805.50 | 1,851.50 | 1,851.50 | 869,800 |
| Oct 9, 2024 | 1,814.50 | 1,826.00 | 1,788.50 | 1,819.50 | 1,819.50 | 1,791,100 |
| Oct 8, 2024 | 1,801.50 | 1,819.50 | 1,788.50 | 1,804.00 | 1,804.00 | 1,398,500 |
| Oct 7, 2024 | 1,812.50 | 1,820.50 | 1,782.00 | 1,807.50 | 1,807.50 | 1,104,700 |
| Oct 4, 2024 | 1,786.50 | 1,817.00 | 1,782.00 | 1,792.50 | 1,792.50 | 1,464,400 |
| Oct 3, 2024 | 1,761.00 | 1,805.00 | 1,761.00 | 1,800.00 | 1,800.00 | 1,370,200 |
| Oct 2, 2024 | 1,757.50 | 1,763.50 | 1,729.00 | 1,735.00 | 1,735.00 | 1,024,100 |
| Oct 1, 2024 | 1,735.00 | 1,772.00 | 1,734.50 | 1,767.00 | 1,767.00 | 1,235,300 |
| Sep 30, 2024 | 1,740.00 | 1,751.00 | 1,730.50 | 1,734.50 | 1,734.50 | 1,184,100 |
| Sep 27, 2024 | 17.00 Dividend | |||||
| Sep 27, 2024 | 1,796.50 | 1,813.50 | 1,775.00 | 1,788.50 | 1,788.50 | 1,110,800 |
| Sep 26, 2024 | 1,800.00 | 1,830.50 | 1,796.50 | 1,828.50 | 1,811.50 | 1,516,500 |
| Sep 25, 2024 | 1,772.50 | 1,800.50 | 1,770.50 | 1,793.00 | 1,776.33 | 1,416,300 |
| Sep 24, 2024 | 1,762.00 | 1,780.00 | 1,756.00 | 1,765.00 | 1,748.59 | 788,000 |
| Sep 20, 2024 | 1,749.50 | 1,772.00 | 1,747.00 | 1,756.00 | 1,739.67 | 2,038,700 |
| Sep 19, 2024 | 1,771.00 | 1,786.50 | 1,749.00 | 1,749.00 | 1,732.74 | 944,400 |
| Sep 18, 2024 | 1,758.50 | 1,777.00 | 1,742.00 | 1,761.00 | 1,744.63 | 927,500 |
| Sep 17, 2024 | 1,767.00 | 1,783.50 | 1,753.50 | 1,779.00 | 1,762.46 | 1,066,100 |
| Sep 13, 2024 | 1,762.50 | 1,788.50 | 1,762.00 | 1,765.50 | 1,749.09 | 878,100 |
| Sep 12, 2024 | 1,799.00 | 1,801.00 | 1,772.50 | 1,783.00 | 1,766.42 | 1,126,300 |
| Sep 11, 2024 | 1,812.00 | 1,814.50 | 1,765.00 | 1,775.00 | 1,758.50 | 1,307,800 |
| Sep 10, 2024 | 1,798.00 | 1,823.00 | 1,792.00 | 1,812.00 | 1,795.15 | 949,300 |
| Sep 9, 2024 | 1,790.00 | 1,822.00 | 1,780.50 | 1,815.50 | 1,798.62 | 1,155,300 |
| Sep 6, 2024 | 1,832.50 | 1,851.00 | 1,809.50 | 1,827.50 | 1,810.51 | 1,023,900 |
| Sep 5, 2024 | 1,849.00 | 1,871.00 | 1,815.00 | 1,829.00 | 1,812.00 | 1,582,600 |
| Sep 4, 2024 | 1,790.00 | 1,825.00 | 1,780.00 | 1,810.50 | 1,793.67 | 1,271,100 |
| Sep 3, 2024 | 1,815.00 | 1,827.50 | 1,808.00 | 1,821.50 | 1,804.57 | 778,800 |
| Sep 2, 2024 | 1,862.00 | 1,868.00 | 1,796.00 | 1,816.00 | 1,799.12 | 862,900 |
| Aug 30, 2024 | 1,854.50 | 1,878.50 | 1,853.50 | 1,876.50 | 1,859.05 | 1,245,100 |
| Aug 29, 2024 | 1,865.00 | 1,875.00 | 1,838.00 | 1,852.00 | 1,834.78 | 963,400 |
| Aug 28, 2024 | 1,835.00 | 1,856.50 | 1,827.00 | 1,856.00 | 1,838.74 | 666,500 |
| Aug 27, 2024 | 1,810.00 | 1,840.00 | 1,807.00 | 1,835.00 | 1,817.94 | 570,300 |
| Aug 26, 2024 | 1,855.00 | 1,858.50 | 1,805.00 | 1,810.50 | 1,793.67 | 782,500 |
| Aug 23, 2024 | 1,835.50 | 1,855.00 | 1,822.50 | 1,854.50 | 1,837.26 | 946,500 |
| Aug 22, 2024 | 1,788.50 | 1,821.00 | 1,783.00 | 1,800.00 | 1,783.26 | 1,101,400 |
| Aug 21, 2024 | 1,800.00 | 1,818.00 | 1,791.50 | 1,800.00 | 1,783.26 | 906,900 |
| Aug 20, 2024 | 1,838.00 | 1,838.50 | 1,793.00 | 1,814.00 | 1,797.13 | 1,118,000 |
| Aug 19, 2024 | 1,823.00 | 1,846.00 | 1,807.50 | 1,823.00 | 1,806.05 | 1,210,400 |
| Aug 16, 2024 | 1,800.00 | 1,840.00 | 1,796.50 | 1,839.50 | 1,822.40 | 1,144,100 |
| Aug 15, 2024 | 1,816.50 | 1,816.50 | 1,783.00 | 1,790.50 | 1,773.85 | 1,290,500 |
| Aug 14, 2024 | 1,777.00 | 1,812.00 | 1,760.00 | 1,807.50 | 1,790.70 | 1,559,900 |
| Aug 13, 2024 | 1,792.00 | 1,820.00 | 1,770.50 | 1,780.00 | 1,763.45 | 2,939,900 |
| Aug 9, 2024 | 1,811.50 | 1,839.50 | 1,775.50 | 1,807.00 | 1,790.20 | 2,116,800 |
| Aug 8, 2024 | 1,741.50 | 1,806.50 | 1,739.00 | 1,772.50 | 1,756.02 | 2,081,900 |
| Aug 7, 2024 | 1,669.00 | 1,777.00 | 1,665.00 | 1,741.50 | 1,725.31 | 2,723,300 |
| Aug 6, 2024 | 1,564.50 | 1,679.50 | 1,561.50 | 1,648.00 | 1,632.68 | 2,673,900 |
| Aug 5, 2024 | 1,610.00 | 1,662.00 | 1,534.50 | 1,546.00 | 1,531.63 | 2,382,000 |
| Aug 2, 2024 | 1,731.00 | 1,739.50 | 1,697.50 | 1,703.50 | 1,687.66 | 1,532,700 |
| Aug 1, 2024 | 1,785.50 | 1,804.50 | 1,758.00 | 1,770.50 | 1,754.04 | 1,193,600 |
| Jul 31, 2024 | 1,771.50 | 1,817.00 | 1,770.00 | 1,808.00 | 1,791.19 | 1,715,700 |
| Jul 30, 2024 | 1,797.00 | 1,804.00 | 1,775.50 | 1,784.50 | 1,767.91 | 1,647,000 |
| Jul 29, 2024 | 1,774.50 | 1,802.00 | 1,772.00 | 1,788.50 | 1,771.87 | 1,210,700 |
| Jul 26, 2024 | 1,778.00 | 1,785.50 | 1,765.50 | 1,770.00 | 1,753.54 | 1,098,100 |
| Jul 25, 2024 | 1,772.00 | 1,798.00 | 1,762.50 | 1,779.00 | 1,762.46 | 1,555,100 |
| Jul 24, 2024 | 1,802.00 | 1,829.50 | 1,786.00 | 1,790.50 | 1,773.85 | 985,900 |
| Jul 23, 2024 | 1,831.50 | 1,843.00 | 1,810.00 | 1,815.00 | 1,798.13 | 695,500 |
| Jul 22, 2024 | 1,847.00 | 1,850.50 | 1,808.50 | 1,808.50 | 1,791.69 | 756,100 |
| Jul 19, 2024 | 1,836.50 | 1,848.00 | 1,822.00 | 1,829.00 | 1,812.00 | 928,300 |
| Jul 18, 2024 | 1,816.00 | 1,859.50 | 1,814.00 | 1,834.00 | 1,816.95 | 1,638,400 |
| Jul 17, 2024 | 1,774.00 | 1,807.50 | 1,767.00 | 1,807.50 | 1,790.70 | 1,225,600 |
| Jul 16, 2024 | 1,777.00 | 1,799.00 | 1,773.00 | 1,774.00 | 1,757.51 | 1,351,900 |
| Jul 12, 2024 | 1,786.50 | 1,814.00 | 1,780.50 | 1,791.00 | 1,774.35 | 1,496,500 |
| Jul 11, 2024 | 1,751.00 | 1,804.00 | 1,747.00 | 1,792.00 | 1,775.34 | 1,930,900 |
| Jul 10, 2024 | 1,700.00 | 1,741.00 | 1,700.00 | 1,735.00 | 1,718.87 | 1,670,600 |
| Jul 9, 2024 | 1,680.00 | 1,698.50 | 1,677.00 | 1,696.00 | 1,680.23 | 835,600 |
| Jul 8, 2024 | 1,677.50 | 1,688.00 | 1,668.50 | 1,671.50 | 1,655.96 | 776,800 |
| Jul 5, 2024 | 1,683.50 | 1,694.50 | 1,673.00 | 1,677.50 | 1,661.90 | 580,300 |
| Jul 4, 2024 | 1,681.00 | 1,697.50 | 1,681.00 | 1,691.50 | 1,675.77 | 872,500 |
| Jul 3, 2024 | 1,660.00 | 1,681.00 | 1,646.00 | 1,681.00 | 1,665.37 | 1,053,300 |
| Jul 2, 2024 | 1,656.50 | 1,674.00 | 1,648.50 | 1,664.50 | 1,649.02 | 1,022,400 |
| Jul 1, 2024 | 1,641.00 | 1,662.00 | 1,640.50 | 1,656.50 | 1,641.10 | 1,239,300 |
| Jun 28, 2024 | 1,635.00 | 1,645.50 | 1,622.50 | 1,644.00 | 1,628.72 | 993,800 |
| Jun 27, 2024 | 1,632.00 | 1,638.00 | 1,616.00 | 1,627.00 | 1,611.87 | 953,300 |
| Jun 26, 2024 | 1,628.00 | 1,660.00 | 1,623.00 | 1,659.00 | 1,643.58 | 1,365,400 |
| Jun 25, 2024 | 1,630.50 | 1,633.00 | 1,617.00 | 1,627.00 | 1,611.87 | 1,086,000 |
| Jun 24, 2024 | 1,609.00 | 1,634.00 | 1,598.50 | 1,623.50 | 1,608.41 | 960,200 |
| Jun 21, 2024 | 1,604.50 | 1,624.50 | 1,590.00 | 1,603.00 | 1,588.10 | 1,445,700 |
| Jun 20, 2024 | 1,579.50 | 1,619.50 | 1,578.50 | 1,604.50 | 1,589.58 | 1,087,100 |
| Jun 19, 2024 | 1,571.00 | 1,587.50 | 1,568.00 | 1,574.50 | 1,559.86 | 751,700 |
| Jun 18, 2024 | 1,602.00 | 1,602.00 | 1,567.50 | 1,568.50 | 1,553.92 | 803,300 |
| Jun 17, 2024 | 1,600.00 | 1,608.00 | 1,570.00 | 1,587.00 | 1,572.25 | 1,049,100 |
| Jun 14, 2024 | 1,571.00 | 1,597.50 | 1,571.00 | 1,592.50 | 1,577.69 | 2,073,700 |
| Jun 13, 2024 | 1,596.00 | 1,599.50 | 1,570.00 | 1,571.00 | 1,556.39 | 1,273,000 |
| Jun 12, 2024 | 1,595.50 | 1,601.50 | 1,573.50 | 1,586.00 | 1,571.25 | 1,670,700 |
| Jun 11, 2024 | 1,615.00 | 1,635.50 | 1,603.50 | 1,625.00 | 1,609.89 | 1,584,900 |
| Jun 10, 2024 | 1,600.00 | 1,625.00 | 1,592.50 | 1,620.00 | 1,604.94 | 1,707,500 |
| Jun 7, 2024 | 1,609.50 | 1,619.50 | 1,595.00 | 1,608.50 | 1,593.55 | 1,213,200 |
| Jun 6, 2024 | 1,635.50 | 1,635.50 | 1,615.50 | 1,628.00 | 1,612.86 | 1,024,500 |
| Jun 5, 2024 | 1,650.00 | 1,658.00 | 1,627.00 | 1,641.00 | 1,625.74 | 917,700 |
| Jun 4, 2024 | 1,628.00 | 1,646.00 | 1,618.50 | 1,639.00 | 1,623.76 | 1,094,400 |
| Jun 3, 2024 | 1,640.00 | 1,670.00 | 1,636.00 | 1,643.50 | 1,628.22 | 1,313,300 |
| May 31, 2024 | 1,619.50 | 1,628.50 | 1,607.00 | 1,628.00 | 1,612.86 | 1,340,700 |
| May 30, 2024 | 1,603.00 | 1,616.50 | 1,591.50 | 1,613.50 | 1,598.50 | 768,300 |
| May 29, 2024 | 1,625.00 | 1,630.00 | 1,607.50 | 1,614.50 | 1,599.49 | 1,501,500 |
| May 28, 2024 | 1,581.50 | 1,622.00 | 1,580.00 | 1,619.00 | 1,603.95 | 1,399,300 |
| May 27, 2024 | 1,568.00 | 1,596.00 | 1,565.00 | 1,590.50 | 1,575.71 | 1,313,300 |
| May 24, 2024 | 1,538.50 | 1,552.50 | 1,530.00 | 1,550.50 | 1,536.08 | 1,107,200 |
| May 23, 2024 | 1,532.00 | 1,553.00 | 1,532.00 | 1,538.50 | 1,524.20 | 1,120,300 |
| May 22, 2024 | 1,535.00 | 1,557.00 | 1,528.00 | 1,528.00 | 1,513.79 | 1,981,500 |
| May 21, 2024 | 1,565.50 | 1,578.00 | 1,549.00 | 1,550.00 | 1,535.59 | 1,632,200 |
| May 20, 2024 | 1,584.00 | 1,586.50 | 1,553.50 | 1,569.00 | 1,554.41 | 1,676,800 |
| May 17, 2024 | 1,615.50 | 1,620.50 | 1,584.50 | 1,598.00 | 1,583.14 | 1,669,500 |
| May 16, 2024 | 1,597.00 | 1,608.00 | 1,588.00 | 1,603.50 | 1,588.59 | 1,550,600 |
| May 15, 2024 | 1,592.00 | 1,615.00 | 1,583.00 | 1,607.00 | 1,592.06 | 1,431,500 |
| May 14, 2024 | 1,658.00 | 1,665.50 | 1,600.00 | 1,612.50 | 1,597.51 | 1,689,000 |
| May 13, 2024 | 1,624.00 | 1,656.00 | 1,620.00 | 1,648.00 | 1,632.68 | 2,313,700 |
| May 10, 2024 | 1,550.50 | 1,633.50 | 1,550.00 | 1,632.00 | 1,616.83 | 3,797,400 |
| May 9, 2024 | 1,546.00 | 1,558.00 | 1,539.50 | 1,548.00 | 1,533.61 | 1,599,000 |
| May 8, 2024 | 1,521.00 | 1,552.50 | 1,519.00 | 1,545.00 | 1,530.64 | 1,759,700 |
| May 7, 2024 | 1,534.00 | 1,537.50 | 1,519.50 | 1,527.00 | 1,512.80 | 1,115,500 |
| May 2, 2024 | 1,532.50 | 1,533.00 | 1,518.50 | 1,529.00 | 1,514.78 | 836,100 |
| May 1, 2024 | 1,512.50 | 1,535.50 | 1,512.50 | 1,523.00 | 1,508.84 | 1,039,300 |
| Apr 30, 2024 | 1,524.50 | 1,535.00 | 1,503.00 | 1,524.50 | 1,510.33 | 1,133,600 |
| Apr 26, 2024 | 1,475.00 | 1,512.50 | 1,460.50 | 1,512.50 | 1,498.44 | 2,723,000 |
| Apr 25, 2024 | 1,525.00 | 1,527.50 | 1,484.00 | 1,491.50 | 1,477.63 | 1,366,700 |
| Apr 24, 2024 | 1,503.00 | 1,516.50 | 1,493.50 | 1,505.00 | 1,491.01 | 2,396,700 |
| Apr 23, 2024 | 1,492.00 | 1,510.00 | 1,484.00 | 1,508.00 | 1,493.98 | 2,191,700 |
| Apr 22, 2024 | 1,467.00 | 1,481.50 | 1,460.00 | 1,471.00 | 1,457.32 | 1,024,000 |
| Apr 19, 2024 | 1,445.00 | 1,463.50 | 1,427.00 | 1,452.50 | 1,439.00 | 1,632,300 |
| Apr 18, 2024 | 1,440.00 | 1,454.00 | 1,437.00 | 1,443.00 | 1,429.58 | 1,622,000 |
| Apr 17, 2024 | 1,450.00 | 1,460.00 | 1,436.00 | 1,450.50 | 1,437.01 | 1,390,800 |
| Apr 16, 2024 | 1,430.50 | 1,448.00 | 1,414.00 | 1,440.50 | 1,427.11 | 1,271,200 |
| Apr 15, 2024 | 1,439.00 | 1,448.50 | 1,432.00 | 1,440.50 | 1,427.11 | 654,300 |
| Apr 12, 2024 | 1,447.00 | 1,463.50 | 1,446.50 | 1,455.00 | 1,441.47 | 1,103,900 |
| Apr 11, 2024 | 1,440.00 | 1,458.00 | 1,433.50 | 1,447.00 | 1,433.55 | 1,218,500 |
| Apr 10, 2024 | 1,451.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,435.53 | 878,100 |
| Apr 9, 2024 | 1,440.00 | 1,459.50 | 1,432.00 | 1,449.00 | 1,435.53 | 1,067,500 |
| Apr 8, 2024 | 1,480.00 | 1,491.50 | 1,434.50 | 1,443.50 | 1,430.08 | 1,731,600 |
| Apr 5, 2024 | 1,452.00 | 1,488.00 | 1,448.00 | 1,486.50 | 1,472.68 | 1,776,000 |
| Apr 4, 2024 | 1,445.00 | 1,452.50 | 1,436.50 | 1,445.00 | 1,431.57 | 1,405,200 |
| Apr 3, 2024 | 1,425.00 | 1,449.00 | 1,417.00 | 1,435.00 | 1,421.66 | 1,936,000 |
| Apr 2, 2024 | 1,410.00 | 1,418.50 | 1,394.50 | 1,406.50 | 1,393.42 | 1,800,300 |
| Apr 1, 2024 | 1,459.00 | 1,465.50 | 1,411.00 | 1,420.00 | 1,406.80 | 2,788,600 |
| Mar 29, 2024 | 1,485.50 | 1,548.00 | 1,481.00 | 1,520.00 | 1,505.87 | 910,300 |
| Mar 28, 2024 | 17.00 Dividend | |||||
| Mar 28, 2024 | 1,493.00 | 1,501.50 | 1,476.00 | 1,486.50 | 1,472.68 | 1,591,300 |
| Mar 27, 2024 | 1,514.00 | 1,518.00 | 1,502.50 | 1,507.00 | 1,476.15 | 1,640,500 |
| Mar 26, 2024 | 1,483.00 | 1,490.50 | 1,472.50 | 1,487.00 | 1,456.56 | 1,392,100 |
| Mar 25, 2024 | 1,477.50 | 1,493.50 | 1,473.50 | 1,482.50 | 1,452.15 | 1,409,200 |
| Mar 22, 2024 | 1,460.00 | 1,475.50 | 1,455.00 | 1,475.50 | 1,445.29 | 1,125,900 |
| Mar 21, 2024 | 1,464.00 | 1,475.00 | 1,444.00 | 1,456.00 | 1,426.19 | 1,744,700 |
| Mar 19, 2024 | 1,451.00 | 1,460.00 | 1,445.50 | 1,457.00 | 1,427.17 | 1,293,600 |
| Mar 18, 2024 | 1,442.00 | 1,452.50 | 1,429.50 | 1,447.00 | 1,417.38 | 1,523,500 |
| Mar 15, 2024 | 1,430.50 | 1,443.00 | 1,422.50 | 1,443.00 | 1,413.46 | 2,928,000 |
| Mar 14, 2024 | 1,431.00 | 1,440.50 | 1,416.50 | 1,440.50 | 1,411.01 | 1,394,200 |
| Mar 13, 2024 | 1,453.00 | 1,462.50 | 1,428.50 | 1,444.50 | 1,414.93 | 1,382,600 |
| Mar 12, 2024 | 1,446.50 | 1,453.50 | 1,426.00 | 1,446.00 | 1,416.40 | 1,446,200 |
| Mar 11, 2024 | 1,436.50 | 1,451.00 | 1,421.00 | 1,444.50 | 1,414.93 | 1,280,500 |
| Mar 8, 2024 | 1,450.00 | 1,458.50 | 1,433.00 | 1,453.50 | 1,423.74 | 1,886,300 |
| Mar 7, 2024 | 1,481.00 | 1,492.00 | 1,454.00 | 1,465.00 | 1,435.01 | 1,886,400 |
| Mar 6, 2024 | 1,448.00 | 1,482.50 | 1,440.50 | 1,476.00 | 1,445.78 | 4,283,400 |
| Mar 5, 2024 | 1,473.50 | 1,494.00 | 1,461.50 | 1,473.00 | 1,442.84 | 2,710,200 |
| Mar 4, 2024 | 1,510.00 | 1,511.00 | 1,478.00 | 1,486.50 | 1,456.07 | 1,922,700 |
| Mar 1, 2024 | 1,486.00 | 1,504.00 | 1,484.50 | 1,493.00 | 1,462.43 | 1,392,800 |
| Feb 29, 2024 | 1,520.00 | 1,523.50 | 1,473.00 | 1,486.50 | 1,456.07 | 2,540,000 |
| Feb 28, 2024 | 1,544.50 | 1,560.50 | 1,508.00 | 1,509.50 | 1,478.60 | 1,350,800 |
| Feb 27, 2024 | 1,532.00 | 1,561.50 | 1,529.00 | 1,550.50 | 1,518.76 | 1,466,000 |
| Feb 26, 2024 | 1,560.00 | 1,579.50 | 1,558.00 | 1,567.00 | 1,534.92 | 1,299,900 |
| Feb 22, 2024 | 1,528.00 | 1,553.50 | 1,527.00 | 1,544.50 | 1,512.88 | 970,200 |
| Feb 21, 2024 | 1,532.00 | 1,539.00 | 1,513.50 | 1,534.50 | 1,503.08 | 1,084,400 |
| Feb 20, 2024 | 1,535.00 | 1,548.50 | 1,515.50 | 1,524.50 | 1,493.29 | 763,100 |
| Feb 19, 2024 | 1,586.50 | 1,589.50 | 1,529.00 | 1,539.00 | 1,507.49 | 1,009,500 |
| Feb 16, 2024 | 1,574.50 | 1,587.50 | 1,569.00 | 1,583.00 | 1,550.59 | 1,287,900 |
| Feb 15, 2024 | 1,546.00 | 1,554.00 | 1,532.50 | 1,543.50 | 1,511.90 | 887,500 |
| Feb 14, 2024 | 1,555.00 | 1,570.50 | 1,525.00 | 1,535.00 | 1,503.57 | 958,000 |
| Feb 13, 2024 | 1,523.00 | 1,561.00 | 1,500.00 | 1,557.00 | 1,525.12 | 1,448,500 |
| Feb 9, 2024 | 1,520.00 | 1,533.50 | 1,490.00 | 1,523.50 | 1,492.31 | 2,039,600 |
| Feb 8, 2024 | 1,430.00 | 1,454.00 | 1,429.50 | 1,443.00 | 1,413.46 | 1,188,000 |
| Feb 7, 2024 | 1,413.50 | 1,435.50 | 1,410.50 | 1,433.50 | 1,404.15 | 1,155,300 |
| Feb 6, 2024 | 1,437.50 | 1,449.50 | 1,415.00 | 1,415.00 | 1,386.03 | 1,019,000 |
| Feb 5, 2024 | 1,458.50 | 1,464.50 | 1,437.00 | 1,438.00 | 1,408.56 | 931,000 |
| Feb 2, 2024 | 1,477.00 | 1,482.00 | 1,458.00 | 1,469.50 | 1,439.41 | 926,100 |
| Feb 1, 2024 | 1,495.50 | 1,498.00 | 1,466.50 | 1,473.00 | 1,442.84 | 1,023,000 |
| Jan 31, 2024 | 1,493.00 | 1,495.50 | 1,479.00 | 1,495.00 | 1,464.39 | 946,000 |
| Jan 30, 2024 | 1,530.00 | 1,530.00 | 1,495.50 | 1,500.50 | 1,469.78 | 981,500 |
| Jan 29, 2024 | 1,486.50 | 1,488.00 | 1,476.00 | 1,480.00 | 1,449.70 | 457,800 |
| Jan 26, 2024 | 1,475.00 | 1,482.50 | 1,471.00 | 1,471.50 | 1,441.37 | 828,300 |
| Jan 25, 2024 | 1,494.00 | 1,494.00 | 1,464.50 | 1,473.00 | 1,442.84 | 917,500 |
| Jan 24, 2024 | 1,514.00 | 1,534.00 | 1,498.00 | 1,498.00 | 1,467.33 | 932,300 |
| Jan 23, 2024 | 1,497.00 | 1,527.00 | 1,495.00 | 1,514.00 | 1,483.00 | 1,101,100 |
| Jan 22, 2024 | 1,479.50 | 1,495.00 | 1,472.00 | 1,476.50 | 1,446.27 | 769,600 |
| Jan 19, 2024 | 1,487.50 | 1,492.00 | 1,456.50 | 1,466.00 | 1,435.99 | 934,300 |
| Jan 18, 2024 | 1,489.50 | 1,489.50 | 1,476.00 | 1,487.50 | 1,457.05 | 671,600 |
| Jan 17, 2024 | 1,494.50 | 1,509.50 | 1,482.50 | 1,490.00 | 1,459.50 | 1,469,500 |
| Jan 16, 2024 | 1,490.00 | 1,499.50 | 1,484.50 | 1,490.00 | 1,459.50 | 764,000 |
| Jan 15, 2024 | 1,480.00 | 1,480.50 | 1,459.50 | 1,462.00 | 1,432.07 | 108,500 |
| Jan 12, 2024 | 1,477.50 | 1,482.50 | 1,464.50 | 1,473.00 | 1,442.84 | 945,300 |
| Jan 11, 2024 | 1,482.50 | 1,482.50 | 1,454.00 | 1,457.50 | 1,427.66 | 1,014,600 |
| Jan 10, 2024 | 1,455.00 | 1,479.50 | 1,446.00 | 1,474.00 | 1,443.82 | 1,164,900 |