266.00
+17.00
+(6.83%)
At close: January 24 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 247.00 | 267.00 | 242.00 | 266.00 | 266.00 | 4,106,400 |
| Jan 23, 2025 | 247.00 | 260.00 | 245.00 | 249.00 | 249.00 | 5,078,500 |
| Jan 22, 2025 | 233.00 | 253.00 | 233.00 | 246.00 | 246.00 | 5,607,800 |
| Jan 21, 2025 | 243.00 | 244.00 | 223.00 | 232.00 | 232.00 | 4,601,300 |
| Jan 20, 2025 | 239.00 | 247.00 | 233.00 | 241.00 | 241.00 | 6,727,900 |
| Jan 17, 2025 | 232.00 | 243.00 | 227.00 | 235.00 | 235.00 | 10,044,200 |
| Jan 16, 2025 | 217.00 | 247.00 | 209.00 | 231.00 | 231.00 | 24,131,400 |
| Jan 15, 2025 | 203.00 | 205.00 | 196.00 | 200.00 | 200.00 | 1,173,900 |
| Jan 14, 2025 | 198.00 | 203.00 | 196.00 | 201.00 | 201.00 | 1,377,000 |
| Jan 10, 2025 | 192.00 | 202.00 | 190.00 | 202.00 | 202.00 | 1,259,000 |
| Jan 9, 2025 | 190.00 | 199.00 | 189.00 | 193.00 | 193.00 | 990,200 |
| Jan 8, 2025 | 188.00 | 191.00 | 184.00 | 191.00 | 191.00 | 811,700 |
| Jan 7, 2025 | 179.00 | 189.00 | 176.00 | 188.00 | 188.00 | 896,000 |
| Jan 6, 2025 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 586,600 |
| Dec 30, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 538,700 |
| Dec 27, 2024 | 172.00 | 177.00 | 171.00 | 173.00 | 173.00 | 939,500 |
| Dec 26, 2024 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1,176,500 |
| Dec 25, 2024 | 170.00 | 170.00 | 163.00 | 164.00 | 164.00 | 838,500 |
| Dec 24, 2024 | 169.00 | 172.00 | 167.00 | 170.00 | 170.00 | 814,400 |
| Dec 23, 2024 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 826,300 |
| Dec 20, 2024 | 179.00 | 180.00 | 171.00 | 171.00 | 171.00 | 1,172,100 |
| Dec 19, 2024 | 177.00 | 181.00 | 176.00 | 181.00 | 181.00 | 585,300 |
| Dec 18, 2024 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | 441,200 |
| Dec 17, 2024 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | 577,000 |
| Dec 16, 2024 | 180.00 | 181.00 | 177.00 | 181.00 | 181.00 | 805,000 |
| Dec 13, 2024 | 181.00 | 182.00 | 178.00 | 181.00 | 181.00 | 485,400 |
| Dec 12, 2024 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 310,900 |
| Dec 11, 2024 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 793,000 |
| Dec 10, 2024 | 186.00 | 189.00 | 184.00 | 189.00 | 189.00 | 594,700 |
| Dec 9, 2024 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | 314,200 |
| Dec 6, 2024 | 179.00 | 183.00 | 177.00 | 181.00 | 181.00 | 684,900 |
| Dec 5, 2024 | 184.00 | 186.00 | 180.00 | 180.00 | 180.00 | 923,600 |
| Dec 4, 2024 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | 720,800 |
| Dec 3, 2024 | 200.00 | 201.00 | 190.00 | 190.00 | 190.00 | 858,600 |
| Dec 2, 2024 | 201.00 | 202.00 | 197.00 | 198.00 | 198.00 | 347,200 |
| Nov 29, 2024 | 203.00 | 203.00 | 198.00 | 201.00 | 201.00 | 459,400 |
| Nov 28, 2024 | 201.00 | 207.00 | 200.00 | 201.00 | 201.00 | 799,300 |
| Nov 27, 2024 | 202.00 | 202.00 | 198.00 | 201.00 | 201.00 | 432,100 |
| Nov 26, 2024 | 203.00 | 204.00 | 200.00 | 202.00 | 202.00 | 514,400 |
| Nov 25, 2024 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | 656,800 |
| Nov 22, 2024 | 197.00 | 201.00 | 194.00 | 196.00 | 196.00 | 849,200 |
| Nov 21, 2024 | 196.00 | 199.00 | 193.00 | 195.00 | 195.00 | 675,700 |
| Nov 20, 2024 | 190.00 | 197.00 | 190.00 | 194.00 | 194.00 | 646,700 |
| Nov 19, 2024 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 525,000 |
| Nov 18, 2024 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | 659,700 |
| Nov 15, 2024 | 191.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1,277,300 |
| Nov 14, 2024 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 1,285,100 |
| Nov 13, 2024 | 202.00 | 202.00 | 197.00 | 201.00 | 201.00 | 496,800 |
| Nov 12, 2024 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 779,900 |
| Nov 11, 2024 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 601,700 |
| Nov 8, 2024 | 198.00 | 201.00 | 198.00 | 200.00 | 200.00 | 642,100 |
| Nov 7, 2024 | 203.00 | 203.00 | 196.00 | 197.00 | 197.00 | 823,300 |
| Nov 6, 2024 | 202.00 | 203.00 | 198.00 | 200.00 | 200.00 | 732,200 |
| Nov 5, 2024 | 201.00 | 203.00 | 199.00 | 199.00 | 199.00 | 396,300 |
| Nov 1, 2024 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | 516,900 |
| Oct 31, 2024 | 205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 532,300 |
| Oct 30, 2024 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | 712,000 |
| Oct 29, 2024 | 204.00 | 208.00 | 203.00 | 208.00 | 208.00 | 535,900 |
| Oct 28, 2024 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 1,009,800 |
| Oct 25, 2024 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1,199,800 |
| Oct 24, 2024 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 1,400,300 |
| Oct 23, 2024 | 197.00 | 198.00 | 190.00 | 194.00 | 194.00 | 1,847,000 |
| Oct 22, 2024 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | 2,144,100 |
| Oct 21, 2024 | 210.00 | 214.00 | 208.00 | 211.00 | 211.00 | 766,800 |
| Oct 18, 2024 | 205.00 | 211.00 | 203.00 | 211.00 | 211.00 | 1,003,700 |
| Oct 17, 2024 | 204.00 | 206.00 | 200.00 | 205.00 | 205.00 | 1,412,300 |
| Oct 16, 2024 | 202.00 | 208.00 | 202.00 | 207.00 | 207.00 | 1,296,500 |
| Oct 15, 2024 | 205.00 | 209.00 | 200.00 | 204.00 | 204.00 | 2,202,400 |
| Oct 11, 2024 | 213.00 | 223.00 | 204.00 | 205.00 | 205.00 | 9,756,900 |
| Oct 10, 2024 | 213.00 | 214.00 | 204.00 | 205.00 | 205.00 | 1,679,000 |
| Oct 9, 2024 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | 845,100 |
| Oct 8, 2024 | 212.00 | 214.00 | 209.00 | 212.00 | 212.00 | 1,072,000 |
| Oct 7, 2024 | 220.00 | 220.00 | 211.00 | 211.00 | 211.00 | 1,617,800 |
| Oct 4, 2024 | 220.00 | 225.00 | 212.00 | 214.00 | 214.00 | 2,454,600 |
| Oct 3, 2024 | 235.00 | 238.00 | 217.00 | 220.00 | 220.00 | 10,457,600 |
| Oct 2, 2024 | 225.00 | 227.00 | 213.00 | 213.00 | 213.00 | 2,562,300 |
| Oct 1, 2024 | 220.00 | 232.00 | 220.00 | 228.00 | 228.00 | 2,923,400 |
| Sep 30, 2024 | 235.00 | 242.00 | 231.00 | 231.00 | 231.00 | 2,210,400 |
| Sep 27, 2024 | 242.00 | 247.00 | 239.00 | 243.00 | 243.00 | 1,567,100 |
| Sep 26, 2024 | 247.00 | 247.00 | 232.00 | 237.00 | 237.00 | 2,545,800 |
| Sep 25, 2024 | 259.00 | 264.00 | 249.00 | 249.00 | 249.00 | 2,913,000 |
| Sep 24, 2024 | 259.00 | 264.00 | 252.00 | 257.00 | 257.00 | 3,392,200 |
| Sep 20, 2024 | 244.00 | 260.00 | 242.00 | 259.00 | 259.00 | 6,872,700 |
| Sep 19, 2024 | 227.00 | 253.00 | 225.00 | 241.00 | 241.00 | 6,268,600 |
| Sep 18, 2024 | 227.00 | 237.00 | 223.00 | 224.00 | 224.00 | 2,276,600 |
| Sep 17, 2024 | 220.00 | 226.00 | 213.00 | 226.00 | 226.00 | 1,476,600 |
| Sep 13, 2024 | 230.00 | 233.00 | 218.00 | 219.00 | 219.00 | 3,143,600 |
| Sep 12, 2024 | 222.00 | 232.00 | 220.00 | 230.00 | 230.00 | 3,840,600 |
| Sep 11, 2024 | 222.00 | 229.00 | 212.00 | 219.00 | 219.00 | 5,273,100 |
| Sep 10, 2024 | 225.00 | 241.00 | 216.00 | 221.00 | 221.00 | 23,089,100 |
| Sep 9, 2024 | 193.00 | 216.00 | 190.00 | 214.00 | 214.00 | 6,015,700 |
| Sep 6, 2024 | 202.00 | 206.00 | 199.00 | 201.00 | 201.00 | 1,159,600 |
| Sep 5, 2024 | 203.00 | 208.00 | 198.00 | 202.00 | 202.00 | 2,579,300 |
| Sep 4, 2024 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 2,579,800 |
| Sep 3, 2024 | 217.00 | 224.00 | 210.00 | 213.00 | 213.00 | 2,831,700 |
| Sep 2, 2024 | 225.00 | 226.00 | 217.00 | 218.00 | 218.00 | 1,662,200 |
| Aug 30, 2024 | 224.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1,621,100 |
| Aug 29, 2024 | 220.00 | 225.00 | 217.00 | 223.00 | 223.00 | 2,449,500 |
| Aug 28, 2024 | 248.00 | 249.00 | 227.00 | 230.00 | 230.00 | 4,954,100 |
| Aug 27, 2024 | 241.00 | 247.00 | 235.00 | 242.00 | 242.00 | 4,639,200 |
| Aug 26, 2024 | 239.00 | 252.00 | 233.00 | 244.00 | 244.00 | 7,230,300 |
| Aug 23, 2024 | 220.00 | 255.00 | 219.00 | 245.00 | 245.00 | 21,672,200 |
| Aug 22, 2024 | 201.00 | 234.00 | 201.00 | 216.00 | 216.00 | 9,777,200 |
| Aug 21, 2024 | 207.00 | 213.00 | 201.00 | 205.00 | 205.00 | 3,389,200 |
| Aug 20, 2024 | 210.00 | 216.00 | 205.00 | 210.00 | 210.00 | 4,730,900 |
| Aug 19, 2024 | 195.00 | 214.00 | 192.00 | 210.00 | 210.00 | 7,769,200 |
| Aug 16, 2024 | 178.00 | 192.00 | 176.00 | 190.00 | 190.00 | 4,045,000 |
| Aug 15, 2024 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 1,477,900 |
| Aug 14, 2024 | 165.00 | 174.00 | 163.00 | 171.00 | 171.00 | 1,485,500 |
| Aug 13, 2024 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 929,600 |
| Aug 9, 2024 | 165.00 | 166.00 | 157.00 | 162.00 | 162.00 | 1,191,300 |
| Aug 8, 2024 | 161.00 | 165.00 | 157.00 | 159.00 | 159.00 | 719,000 |
| Aug 7, 2024 | 160.00 | 168.00 | 159.00 | 162.00 | 162.00 | 1,679,200 |
| Aug 6, 2024 | 150.00 | 164.00 | 150.00 | 162.00 | 162.00 | 1,958,400 |
| Aug 5, 2024 | 153.00 | 162.00 | 133.00 | 136.00 | 136.00 | 4,395,500 |
| Aug 2, 2024 | 170.00 | 172.00 | 166.00 | 166.00 | 166.00 | 2,339,200 |
| Aug 1, 2024 | 186.00 | 186.00 | 177.00 | 178.00 | 178.00 | 1,204,600 |
| Jul 31, 2024 | 188.00 | 189.00 | 183.00 | 188.00 | 188.00 | 967,200 |
| Jul 30, 2024 | 183.00 | 188.00 | 179.00 | 188.00 | 188.00 | 843,900 |
| Jul 29, 2024 | 181.00 | 184.00 | 179.00 | 181.00 | 181.00 | 763,600 |
| Jul 26, 2024 | 180.00 | 183.00 | 177.00 | 177.00 | 177.00 | 1,111,200 |
| Jul 25, 2024 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | 1,127,500 |
| Jul 24, 2024 | 189.00 | 196.00 | 183.00 | 184.00 | 184.00 | 1,900,500 |
| Jul 23, 2024 | 183.00 | 195.00 | 183.00 | 191.00 | 191.00 | 1,390,600 |
| Jul 22, 2024 | 182.00 | 187.00 | 179.00 | 185.00 | 185.00 | 750,200 |
| Jul 19, 2024 | 191.00 | 192.00 | 183.00 | 183.00 | 183.00 | 1,654,500 |
| Jul 18, 2024 | 190.00 | 193.00 | 188.00 | 192.00 | 192.00 | 1,373,100 |
| Jul 17, 2024 | 185.00 | 191.00 | 182.00 | 191.00 | 191.00 | 1,982,100 |
| Jul 16, 2024 | 183.00 | 185.00 | 179.00 | 184.00 | 184.00 | 986,500 |
| Jul 12, 2024 | 174.00 | 185.00 | 174.00 | 183.00 | 183.00 | 1,535,100 |
| Jul 11, 2024 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 885,100 |
| Jul 10, 2024 | 171.00 | 173.00 | 166.00 | 173.00 | 173.00 | 971,200 |
| Jul 9, 2024 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1,079,800 |
| Jul 8, 2024 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 1,512,200 |
| Jul 5, 2024 | 174.00 | 181.00 | 173.00 | 178.00 | 178.00 | 1,372,300 |
| Jul 4, 2024 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | 1,386,300 |
| Jul 3, 2024 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 1,824,700 |
| Jul 2, 2024 | 187.00 | 187.00 | 172.00 | 174.00 | 174.00 | 2,540,200 |
| Jul 1, 2024 | 175.00 | 187.00 | 172.00 | 185.00 | 185.00 | 3,922,700 |
| Jun 28, 2024 | 195.00 | 199.00 | 189.00 | 190.00 | 190.00 | 2,009,700 |
| Jun 27, 2024 | 197.00 | 204.00 | 191.00 | 194.00 | 194.00 | 4,817,300 |
| Jun 26, 2024 | 186.00 | 197.00 | 186.00 | 195.00 | 195.00 | 3,546,200 |
| Jun 25, 2024 | 183.00 | 191.00 | 181.00 | 185.00 | 185.00 | 2,457,600 |
| Jun 24, 2024 | 190.00 | 191.00 | 179.00 | 185.00 | 185.00 | 3,779,700 |
| Jun 21, 2024 | 185.00 | 192.00 | 183.00 | 189.00 | 189.00 | 6,067,800 |
| Jun 20, 2024 | 180.00 | 205.00 | 176.00 | 190.00 | 190.00 | 29,564,800 |
| Jun 19, 2024 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | 1,073,200 |
| Jun 18, 2024 | 174.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,269,700 |
| Jun 17, 2024 | 168.00 | 176.00 | 167.00 | 176.00 | 176.00 | 1,984,400 |
| Jun 14, 2024 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 514,500 |
| Jun 13, 2024 | 166.00 | 173.00 | 166.00 | 166.00 | 166.00 | 1,117,900 |
| Jun 12, 2024 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 507,900 |
| Jun 11, 2024 | 167.00 | 169.00 | 161.00 | 165.00 | 165.00 | 1,635,300 |
| Jun 10, 2024 | 158.00 | 170.00 | 158.00 | 168.00 | 168.00 | 1,574,000 |
| Jun 7, 2024 | 162.00 | 164.00 | 157.00 | 161.00 | 161.00 | 1,770,100 |
| Jun 6, 2024 | 180.00 | 184.00 | 165.00 | 165.00 | 165.00 | 5,543,600 |
| Jun 5, 2024 | 164.00 | 170.00 | 160.00 | 160.00 | 160.00 | 1,093,000 |
| Jun 4, 2024 | 157.00 | 167.00 | 156.00 | 166.00 | 166.00 | 1,245,500 |
| Jun 3, 2024 | 163.00 | 166.00 | 155.00 | 159.00 | 159.00 | 2,703,600 |
| May 31, 2024 | 145.00 | 158.00 | 144.00 | 158.00 | 158.00 | 2,634,900 |
| May 30, 2024 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 267,400 |
| May 29, 2024 | 142.00 | 142.00 | 136.00 | 139.00 | 139.00 | 466,100 |
| May 28, 2024 | 137.00 | 143.00 | 136.00 | 143.00 | 143.00 | 513,700 |
| May 27, 2024 | 132.00 | 138.00 | 130.00 | 136.00 | 136.00 | 867,800 |
| May 24, 2024 | 134.00 | 135.00 | 125.00 | 130.00 | 130.00 | 923,400 |
| May 23, 2024 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 659,400 |
| May 22, 2024 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 213,900 |
| May 21, 2024 | 146.00 | 148.00 | 142.00 | 143.00 | 143.00 | 326,500 |
| May 20, 2024 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 302,000 |
| May 17, 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 189,900 |
| May 16, 2024 | 145.00 | 149.00 | 143.00 | 143.00 | 143.00 | 365,300 |
| May 15, 2024 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 740,800 |
| May 14, 2024 | 149.00 | 154.00 | 147.00 | 148.00 | 148.00 | 686,600 |
| May 13, 2024 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 618,500 |
| May 10, 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 503,200 |
| May 9, 2024 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 304,300 |
| May 8, 2024 | 157.00 | 162.00 | 154.00 | 159.00 | 159.00 | 904,600 |
| May 7, 2024 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 531,500 |
| May 2, 2024 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | 386,100 |
| May 1, 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 213,800 |
| Apr 30, 2024 | 148.00 | 152.00 | 147.00 | 148.00 | 148.00 | 367,700 |
| Apr 26, 2024 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | 435,700 |
| Apr 25, 2024 | 149.00 | 152.00 | 147.00 | 148.00 | 148.00 | 437,500 |
| Apr 24, 2024 | 153.00 | 155.00 | 148.00 | 152.00 | 152.00 | 511,900 |
| Apr 23, 2024 | 145.00 | 155.00 | 145.00 | 153.00 | 153.00 | 1,341,200 |
| Apr 22, 2024 | 144.00 | 150.00 | 142.00 | 146.00 | 146.00 | 455,400 |
| Apr 19, 2024 | 143.00 | 146.00 | 137.00 | 145.00 | 145.00 | 1,321,400 |
| Apr 18, 2024 | 144.00 | 147.00 | 141.00 | 145.00 | 145.00 | 796,700 |
| Apr 17, 2024 | 147.00 | 151.00 | 144.00 | 144.00 | 144.00 | 789,200 |
| Apr 16, 2024 | 148.00 | 152.00 | 142.00 | 147.00 | 147.00 | 1,540,300 |
| Apr 15, 2024 | 150.00 | 153.00 | 147.00 | 148.00 | 148.00 | 1,145,200 |
| Apr 12, 2024 | 159.00 | 161.00 | 153.00 | 153.00 | 153.00 | 1,483,600 |
| Apr 11, 2024 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 922,000 |
| Apr 10, 2024 | 165.00 | 167.00 | 159.00 | 161.00 | 161.00 | 1,329,800 |
| Apr 9, 2024 | 170.00 | 172.00 | 158.00 | 168.00 | 168.00 | 3,274,600 |
| Apr 8, 2024 | 182.00 | 183.00 | 170.00 | 174.00 | 174.00 | 3,375,400 |
| Apr 5, 2024 | 169.00 | 188.00 | 167.00 | 180.00 | 180.00 | 5,555,100 |
| Apr 4, 2024 | 164.00 | 189.00 | 162.00 | 172.00 | 172.00 | 9,769,000 |
| Apr 3, 2024 | 160.00 | 166.00 | 156.00 | 164.00 | 164.00 | 1,306,800 |
| Apr 2, 2024 | 165.00 | 166.00 | 155.00 | 157.00 | 157.00 | 1,618,500 |
| Apr 1, 2024 | 161.00 | 170.00 | 157.00 | 167.00 | 167.00 | 2,066,800 |
| Mar 29, 2024 | 150.00 | 162.00 | 150.00 | 157.00 | 157.00 | 2,002,300 |
| Mar 28, 2024 | 140.00 | 151.00 | 140.00 | 150.00 | 150.00 | 1,258,300 |
| Mar 27, 2024 | 144.00 | 145.00 | 138.00 | 140.00 | 140.00 | 1,174,900 |
| Mar 26, 2024 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 1,088,900 |
| Mar 25, 2024 | 149.00 | 152.00 | 146.00 | 147.00 | 147.00 | 1,065,800 |
| Mar 22, 2024 | 146.00 | 152.00 | 142.00 | 151.00 | 151.00 | 2,286,800 |
| Mar 21, 2024 | 134.00 | 155.00 | 133.00 | 146.00 | 146.00 | 7,533,000 |
| Mar 19, 2024 | 130.00 | 134.00 | 128.00 | 132.00 | 132.00 | 632,600 |
| Mar 18, 2024 | 131.00 | 133.00 | 127.00 | 131.00 | 131.00 | 476,800 |
| Mar 15, 2024 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | 507,500 |
| Mar 14, 2024 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 291,200 |
| Mar 13, 2024 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 423,000 |
| Mar 12, 2024 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 380,200 |
| Mar 11, 2024 | 136.00 | 139.00 | 130.00 | 134.00 | 134.00 | 879,400 |
| Mar 8, 2024 | 137.00 | 144.00 | 137.00 | 137.00 | 137.00 | 813,900 |
| Mar 7, 2024 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,032,500 |
| Mar 6, 2024 | 134.00 | 140.00 | 133.00 | 138.00 | 138.00 | 742,900 |
| Mar 5, 2024 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 718,600 |
| Mar 4, 2024 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 588,100 |
| Mar 1, 2024 | 138.00 | 141.00 | 134.00 | 135.00 | 135.00 | 974,400 |
| Feb 29, 2024 | 145.00 | 145.00 | 134.00 | 136.00 | 136.00 | 2,612,600 |
| Feb 28, 2024 | 132.00 | 147.00 | 130.00 | 145.00 | 145.00 | 3,013,700 |
| Feb 27, 2024 | 122.00 | 133.00 | 121.00 | 132.00 | 132.00 | 1,690,000 |
| Feb 26, 2024 | 119.00 | 124.00 | 118.00 | 122.00 | 122.00 | 1,780,300 |
| Feb 22, 2024 | 124.00 | 124.00 | 116.00 | 119.00 | 119.00 | 1,096,800 |
| Feb 21, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 496,500 |
| Feb 20, 2024 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 468,400 |
| Feb 19, 2024 | 121.00 | 127.00 | 119.00 | 123.00 | 123.00 | 1,077,800 |
| Feb 16, 2024 | 114.00 | 121.00 | 114.00 | 118.00 | 118.00 | 690,300 |
| Feb 15, 2024 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | 717,800 |
| Feb 14, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 293,400 |
| Feb 13, 2024 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 469,900 |
| Feb 9, 2024 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | 710,200 |
| Feb 8, 2024 | 129.00 | 131.00 | 124.00 | 124.00 | 124.00 | 907,900 |
| Feb 7, 2024 | 133.00 | 136.00 | 129.00 | 130.00 | 130.00 | 646,400 |
| Feb 6, 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 242,200 |
| Feb 5, 2024 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 306,700 |
| Feb 2, 2024 | 136.00 | 142.00 | 135.00 | 135.00 | 135.00 | 646,400 |
| Feb 1, 2024 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 699,800 |
| Jan 31, 2024 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1,206,700 |
| Jan 30, 2024 | 144.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1,368,000 |
| Jan 29, 2024 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 577,800 |
| Jan 26, 2024 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | 2,040,200 |
| Jan 25, 2024 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 306,400 |
| Jan 24, 2024 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 331,600 |
Related Tickers
ATHXQ Athersys, Inc.
0.0000
0.00%
AKTX Akari Therapeutics, Plc
1.1577
-2.71%
BRNS Barinthus Biotherapeutics plc
1.0100
-6.48%
CSCI COSCIENS Biopharma Inc.
2.8899
-0.35%
IVA Inventiva S.A.
2.3300
-7.91%
22UA.DE BioNTech SE
116.00
+3.94%
VTVT vTv Therapeutics Inc.
13.99
-0.57%
BRTX BioRestorative Therapies, Inc.
2.3200
+1.98%
ACET Adicet Bio, Inc.
0.9218
-2.29%
ERAS Erasca, Inc.
1.9500
-2.01%