At close: 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 6, 2025 | 9,800.00 | 9,920.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,500 |
Dec 30, 2024 | 9,350.00 | 9,430.00 | 9,350.00 | 9,430.00 | 9,430.00 | 2,600 |
Dec 27, 2024 | 9,300.00 | 9,350.00 | 9,300.00 | 9,330.00 | 9,330.00 | 3,300 |
Dec 26, 2024 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 3,500 |
Dec 25, 2024 | 9,110.00 | 9,420.00 | 9,110.00 | 9,300.00 | 9,300.00 | 2,500 |
Dec 24, 2024 | 8,920.00 | 9,040.00 | 8,920.00 | 9,020.00 | 9,020.00 | 2,700 |
Dec 23, 2024 | 8,900.00 | 9,010.00 | 8,900.00 | 8,910.00 | 8,910.00 | 4,100 |
Dec 20, 2024 | 8,800.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | 4,800 |
Dec 19, 2024 | 8,640.00 | 8,810.00 | 8,640.00 | 8,690.00 | 8,690.00 | 4,000 |
Dec 18, 2024 | 8,600.00 | 8,650.00 | 8,520.00 | 8,600.00 | 8,600.00 | 4,300 |
Dec 17, 2024 | 8,650.00 | 8,690.00 | 8,560.00 | 8,570.00 | 8,570.00 | 3,300 |
Dec 16, 2024 | 8,570.00 | 8,650.00 | 8,570.00 | 8,650.00 | 8,650.00 | 400 |
Dec 13, 2024 | 8,800.00 | 8,800.00 | 8,570.00 | 8,570.00 | 8,570.00 | 2,800 |
Dec 12, 2024 | 8,860.00 | 9,000.00 | 8,630.00 | 8,690.00 | 8,690.00 | 6,100 |
Dec 11, 2024 | 9,010.00 | 9,010.00 | 8,700.00 | 8,900.00 | 8,900.00 | 4,100 |
Dec 10, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - |
Dec 9, 2024 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,100 |
Dec 6, 2024 | 9,080.00 | 9,100.00 | 9,000.00 | 9,030.00 | 9,030.00 | 2,300 |
Dec 5, 2024 | 8,990.00 | 9,050.00 | 8,990.00 | 9,050.00 | 9,050.00 | 1,500 |
Dec 4, 2024 | 8,970.00 | 8,970.00 | 8,910.00 | 8,910.00 | 8,910.00 | 1,200 |
Dec 3, 2024 | 8,980.00 | 8,980.00 | 8,910.00 | 8,910.00 | 8,910.00 | 600 |
Dec 2, 2024 | 8,960.00 | 8,960.00 | 8,790.00 | 8,830.00 | 8,830.00 | 2,600 |
Nov 29, 2024 | 9,000.00 | 9,000.00 | 8,960.00 | 8,960.00 | 8,960.00 | 200 |
Nov 28, 2024 | 9,060.00 | 9,080.00 | 8,770.00 | 8,950.00 | 8,950.00 | 6,400 |
Nov 27, 2024 | 9,050.00 | 9,090.00 | 9,010.00 | 9,060.00 | 9,060.00 | 2,200 |
Nov 26, 2024 | 9,060.00 | 9,060.00 | 8,950.00 | 8,980.00 | 8,980.00 | 300 |
Nov 25, 2024 | 9,050.00 | 9,200.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1,700 |
Nov 22, 2024 | 9,030.00 | 9,030.00 | 8,970.00 | 8,980.00 | 8,980.00 | 500 |
Nov 21, 2024 | 9,000.00 | 9,000.00 | 8,840.00 | 8,970.00 | 8,970.00 | 4,700 |
Nov 20, 2024 | 8,980.00 | 9,000.00 | 8,970.00 | 9,000.00 | 9,000.00 | 700 |
Nov 19, 2024 | 9,170.00 | 9,170.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,500 |
Nov 18, 2024 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | - |
Nov 15, 2024 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | - |
Nov 14, 2024 | 8,900.00 | 9,170.00 | 8,760.00 | 9,170.00 | 9,170.00 | 2,200 |
Nov 13, 2024 | 8,900.00 | 8,900.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,400 |
Nov 12, 2024 | 8,890.00 | 8,890.00 | 8,730.00 | 8,730.00 | 8,730.00 | 700 |
Nov 11, 2024 | 9,110.00 | 9,250.00 | 9,040.00 | 9,040.00 | 9,040.00 | 800 |
Nov 8, 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - |
Nov 7, 2024 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1,100 |
Nov 6, 2024 | 8,970.00 | 9,050.00 | 8,970.00 | 9,050.00 | 9,050.00 | 400 |
Nov 5, 2024 | 9,020.00 | 9,020.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2,900 |
Nov 1, 2024 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | - |
Oct 31, 2024 | 9,080.00 | 9,080.00 | 8,870.00 | 8,870.00 | 8,870.00 | 2,200 |
Oct 30, 2024 | 9,190.00 | 9,280.00 | 9,090.00 | 9,090.00 | 9,090.00 | 5,300 |
Oct 29, 2024 | 8,840.00 | 9,080.00 | 8,840.00 | 9,080.00 | 9,080.00 | 1,300 |
Oct 28, 2024 | 8,710.00 | 8,810.00 | 8,710.00 | 8,780.00 | 8,780.00 | 400 |
Oct 25, 2024 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,800 |
Oct 24, 2024 | 8,700.00 | 8,790.00 | 8,700.00 | 8,740.00 | 8,740.00 | 400 |
Oct 23, 2024 | 8,700.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,500 |
Oct 22, 2024 | 8,710.00 | 8,740.00 | 8,690.00 | 8,700.00 | 8,700.00 | 1,600 |
Oct 21, 2024 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,500 |
Oct 18, 2024 | 8,700.00 | 8,700.00 | 8,670.00 | 8,670.00 | 8,670.00 | 2,200 |
Oct 17, 2024 | 8,640.00 | 8,650.00 | 8,600.00 | 8,630.00 | 8,630.00 | 1,000 |
Oct 16, 2024 | 8,730.00 | 8,780.00 | 8,630.00 | 8,630.00 | 8,630.00 | 4,100 |
Oct 15, 2024 | 8,800.00 | 8,870.00 | 8,740.00 | 8,740.00 | 8,740.00 | 2,100 |
Oct 11, 2024 | 8,800.00 | 8,800.00 | 8,720.00 | 8,730.00 | 8,730.00 | 1,100 |
Oct 10, 2024 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,400 |
Oct 9, 2024 | 8,740.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,880.00 | 500 |
Oct 8, 2024 | 8,790.00 | 8,880.00 | 8,730.00 | 8,730.00 | 8,730.00 | 1,400 |
Oct 7, 2024 | 8,710.00 | 8,780.00 | 8,700.00 | 8,780.00 | 8,780.00 | 2,800 |
Oct 4, 2024 | 8,600.00 | 8,850.00 | 8,600.00 | 8,690.00 | 8,690.00 | 2,100 |
Oct 3, 2024 | 8,460.00 | 8,470.00 | 8,400.00 | 8,470.00 | 8,470.00 | 1,000 |
Oct 2, 2024 | 8,410.00 | 8,460.00 | 8,300.00 | 8,310.00 | 8,310.00 | 2,500 |
Oct 1, 2024 | 8,920.00 | 8,920.00 | 8,250.00 | 8,280.00 | 8,280.00 | 6,600 |
Sep 30, 2024 | 8,550.00 | 8,570.00 | 8,470.00 | 8,470.00 | 8,470.00 | 3,600 |
Sep 27, 2024 | 8,500.00 | 8,520.00 | 8,450.00 | 8,470.00 | 8,470.00 | 1,500 |
Sep 26, 2024 | 8,670.00 | 8,690.00 | 8,440.00 | 8,440.00 | 8,440.00 | 7,900 |
Sep 25, 2024 | 8,600.00 | 8,630.00 | 8,350.00 | 8,520.00 | 8,520.00 | 7,000 |
Sep 24, 2024 | 8,700.00 | 8,760.00 | 8,220.00 | 8,570.00 | 8,570.00 | 6,800 |
Sep 20, 2024 | 8,680.00 | 8,680.00 | 8,610.00 | 8,640.00 | 8,640.00 | 400 |
Sep 19, 2024 | 8,700.00 | 8,800.00 | 8,550.00 | 8,680.00 | 8,680.00 | 1,700 |
Sep 18, 2024 | 8,730.00 | 8,730.00 | 8,610.00 | 8,680.00 | 8,680.00 | 800 |
Sep 17, 2024 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,000 |
Sep 13, 2024 | 8,610.00 | 8,640.00 | 8,610.00 | 8,610.00 | 8,610.00 | 1,000 |
Sep 12, 2024 | 8,610.00 | 8,680.00 | 8,610.00 | 8,680.00 | 8,680.00 | 700 |
Sep 11, 2024 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,300 |
Sep 10, 2024 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | - |
Sep 9, 2024 | 8,700.00 | 8,700.00 | 8,490.00 | 8,670.00 | 8,670.00 | 2,500 |
Sep 6, 2024 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 200 |
Sep 5, 2024 | 8,780.00 | 9,000.00 | 8,490.00 | 8,520.00 | 8,520.00 | 9,100 |
Sep 4, 2024 | 8,810.00 | 8,810.00 | 8,600.00 | 8,670.00 | 8,670.00 | 4,600 |
Sep 3, 2024 | 8,960.00 | 8,960.00 | 8,810.00 | 8,810.00 | 8,810.00 | 300 |
Sep 2, 2024 | 8,810.00 | 8,860.00 | 8,810.00 | 8,810.00 | 8,810.00 | 900 |
Aug 30, 2024 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 500 |
Aug 29, 2024 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | - |
Aug 28, 2024 | 8,920.00 | 8,920.00 | 8,800.00 | 8,830.00 | 8,830.00 | 2,100 |
Aug 27, 2024 | 9,010.00 | 9,160.00 | 8,800.00 | 8,920.00 | 8,920.00 | 5,400 |
Aug 26, 2024 | 9,050.00 | 9,060.00 | 8,980.00 | 9,010.00 | 9,010.00 | 500 |
Aug 23, 2024 | 8,780.00 | 9,040.00 | 8,780.00 | 9,040.00 | 9,040.00 | 400 |
Aug 22, 2024 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | - |
Aug 21, 2024 | 8,740.00 | 8,740.00 | 8,510.00 | 8,730.00 | 8,730.00 | 3,900 |
Aug 20, 2024 | 8,760.00 | 8,760.00 | 8,730.00 | 8,740.00 | 8,740.00 | 400 |
Aug 19, 2024 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 800 |
Aug 16, 2024 | 8,690.00 | 8,890.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,200 |
Aug 15, 2024 | 8,800.00 | 8,800.00 | 8,560.00 | 8,680.00 | 8,680.00 | 2,000 |
Aug 14, 2024 | 8,880.00 | 8,880.00 | 8,760.00 | 8,880.00 | 8,880.00 | 400 |
Aug 13, 2024 | 9,260.00 | 9,260.00 | 9,180.00 | 9,180.00 | 9,180.00 | 200 |
Aug 9, 2024 | 8,990.00 | 9,390.00 | 8,990.00 | 9,260.00 | 9,260.00 | 4,000 |
Aug 8, 2024 | 8,700.00 | 9,090.00 | 8,700.00 | 9,000.00 | 9,000.00 | 800 |
Aug 7, 2024 | 8,520.00 | 8,520.00 | 8,250.00 | 8,400.00 | 8,400.00 | 4,400 |
Aug 6, 2024 | 8,220.00 | 8,390.00 | 8,150.00 | 8,150.00 | 8,150.00 | 4,100 |
Aug 5, 2024 | 8,660.00 | 8,660.00 | 7,970.00 | 8,020.00 | 8,020.00 | 12,500 |
Aug 2, 2024 | 9,300.00 | 9,300.00 | 8,810.00 | 8,810.00 | 8,810.00 | 3,400 |
Aug 1, 2024 | 9,700.00 | 9,700.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,200 |
Jul 31, 2024 | 9,550.00 | 9,850.00 | 9,530.00 | 9,610.00 | 9,610.00 | 6,100 |
Jul 30, 2024 | 9,600.00 | 9,600.00 | 9,350.00 | 9,350.00 | 9,350.00 | 13,500 |
Jul 29, 2024 | 9,560.00 | 9,610.00 | 9,480.00 | 9,600.00 | 9,600.00 | 5,900 |
Jul 26, 2024 | 9,550.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,800 |
Jul 25, 2024 | 9,410.00 | 9,610.00 | 9,380.00 | 9,400.00 | 9,400.00 | 3,400 |
Jul 24, 2024 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3,000 |
Jul 23, 2024 | 9,400.00 | 9,560.00 | 9,400.00 | 9,530.00 | 9,530.00 | 7,900 |
Jul 22, 2024 | 9,510.00 | 9,580.00 | 9,330.00 | 9,330.00 | 9,330.00 | 3,300 |
Jul 19, 2024 | 9,350.00 | 9,440.00 | 9,340.00 | 9,430.00 | 9,430.00 | 1,800 |
Jul 18, 2024 | 9,200.00 | 9,350.00 | 9,200.00 | 9,290.00 | 9,290.00 | 900 |
Jul 17, 2024 | 9,380.00 | 9,380.00 | 9,260.00 | 9,260.00 | 9,260.00 | 300 |
Jul 16, 2024 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 400 |
Jul 12, 2024 | 9,120.00 | 9,400.00 | 9,120.00 | 9,400.00 | 9,400.00 | 1,300 |
Jul 11, 2024 | 9,270.00 | 9,410.00 | 8,900.00 | 8,970.00 | 8,970.00 | 2,700 |
Jul 10, 2024 | 9,510.00 | 9,510.00 | 9,150.00 | 9,250.00 | 9,250.00 | 900 |
Jul 9, 2024 | 9,420.00 | 9,510.00 | 9,420.00 | 9,510.00 | 9,510.00 | 200 |
Jul 8, 2024 | 9,630.00 | 9,760.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,300 |
Jul 5, 2024 | 9,540.00 | 9,630.00 | 9,530.00 | 9,630.00 | 9,630.00 | 4,400 |
Jul 4, 2024 | 9,490.00 | 9,510.00 | 9,320.00 | 9,500.00 | 9,500.00 | 4,300 |
Jul 3, 2024 | 9,400.00 | 9,620.00 | 9,350.00 | 9,490.00 | 9,490.00 | 8,900 |
Jul 2, 2024 | 9,280.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 9,100 |
Jul 1, 2024 | 9,050.00 | 9,400.00 | 8,850.00 | 9,350.00 | 9,350.00 | 15,500 |
Jun 28, 2024 | 8,490.00 | 8,700.00 | 8,490.00 | 8,600.00 | 8,600.00 | 7,300 |
Jun 27, 2024 | 8,360.00 | 8,480.00 | 8,360.00 | 8,450.00 | 8,450.00 | 3,900 |
Jun 26, 2024 | 8,310.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,330.00 | 6,400 |
Jun 25, 2024 | 8,300.00 | 8,340.00 | 8,300.00 | 8,310.00 | 8,310.00 | 7,200 |
Jun 24, 2024 | 8,300.00 | 8,330.00 | 8,300.00 | 8,310.00 | 8,310.00 | 3,400 |
Jun 21, 2024 | 8,200.00 | 8,260.00 | 8,200.00 | 8,260.00 | 8,260.00 | 2,600 |
Jun 20, 2024 | 8,270.00 | 8,270.00 | 8,170.00 | 8,200.00 | 8,200.00 | 1,200 |
Jun 19, 2024 | 8,160.00 | 8,300.00 | 8,160.00 | 8,270.00 | 8,270.00 | 900 |
Jun 18, 2024 | 8,140.00 | 8,250.00 | 8,140.00 | 8,200.00 | 8,200.00 | 2,800 |
Jun 17, 2024 | 8,100.00 | 8,120.00 | 8,050.00 | 8,120.00 | 8,120.00 | 800 |
Jun 14, 2024 | 8,150.00 | 8,150.00 | 8,090.00 | 8,090.00 | 8,090.00 | 800 |
Jun 13, 2024 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 8,150.00 | 200 |
Jun 12, 2024 | 8,100.00 | 8,150.00 | 8,100.00 | 8,140.00 | 8,140.00 | 1,600 |
Jun 11, 2024 | 8,050.00 | 8,110.00 | 8,050.00 | 8,110.00 | 8,110.00 | 300 |
Jun 10, 2024 | 8,120.00 | 8,120.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,200 |
Jun 7, 2024 | 8,080.00 | 8,150.00 | 8,080.00 | 8,120.00 | 8,120.00 | 3,000 |
Jun 6, 2024 | 8,100.00 | 8,170.00 | 8,100.00 | 8,160.00 | 8,160.00 | 1,800 |
Jun 5, 2024 | 8,040.00 | 8,070.00 | 7,950.00 | 8,040.00 | 8,040.00 | 2,400 |
Jun 4, 2024 | 7,970.00 | 8,040.00 | 7,930.00 | 8,040.00 | 8,040.00 | 2,600 |
Jun 3, 2024 | 7,860.00 | 7,980.00 | 7,840.00 | 7,970.00 | 7,970.00 | 1,500 |
May 31, 2024 | 7,920.00 | 7,920.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4,300 |
May 30, 2024 | 7,890.00 | 7,940.00 | 7,890.00 | 7,940.00 | 7,940.00 | 800 |
May 29, 2024 | 7,990.00 | 8,050.00 | 7,890.00 | 7,890.00 | 7,890.00 | 1,600 |
May 28, 2024 | 7,990.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,990.00 | 300 |
May 27, 2024 | 8,000.00 | 8,060.00 | 8,000.00 | 8,060.00 | 8,060.00 | 2,200 |
May 24, 2024 | 8,090.00 | 8,090.00 | 7,960.00 | 8,000.00 | 8,000.00 | 5,200 |
May 23, 2024 | 8,060.00 | 8,120.00 | 8,030.00 | 8,030.00 | 8,030.00 | 1,800 |
May 22, 2024 | 8,040.00 | 8,040.00 | 8,000.00 | 8,000.00 | 8,000.00 | 900 |
May 21, 2024 | 8,050.00 | 8,050.00 | 8,040.00 | 8,040.00 | 8,040.00 | 300 |
May 20, 2024 | 8,000.00 | 8,050.00 | 7,870.00 | 8,050.00 | 8,050.00 | 2,900 |
May 17, 2024 | 8,060.00 | 8,060.00 | 7,890.00 | 7,950.00 | 7,950.00 | 2,800 |
May 16, 2024 | 8,100.00 | 8,100.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,700 |
May 15, 2024 | 8,120.00 | 8,130.00 | 8,060.00 | 8,100.00 | 8,100.00 | 1,700 |
May 14, 2024 | 8,020.00 | 8,170.00 | 8,020.00 | 8,070.00 | 8,070.00 | 4,100 |
May 13, 2024 | 8,250.00 | 8,300.00 | 8,250.00 | 8,250.00 | 8,250.00 | 900 |
May 10, 2024 | 8,170.00 | 8,310.00 | 8,170.00 | 8,310.00 | 8,310.00 | 1,100 |
May 9, 2024 | 8,000.00 | 8,330.00 | 8,000.00 | 8,320.00 | 8,320.00 | 7,700 |
May 8, 2024 | 7,990.00 | 7,990.00 | 7,940.00 | 7,990.00 | 7,990.00 | 2,100 |
May 7, 2024 | 7,990.00 | 7,990.00 | 7,960.00 | 7,970.00 | 7,970.00 | 1,600 |
May 2, 2024 | 7,990.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,990.00 | 5,900 |
May 1, 2024 | 7,960.00 | 7,990.00 | 7,950.00 | 7,960.00 | 7,960.00 | 2,000 |
Apr 30, 2024 | 7,990.00 | 7,990.00 | 7,950.00 | 7,950.00 | 7,950.00 | 4,000 |
Apr 26, 2024 | 7,920.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,990.00 | 2,300 |
Apr 25, 2024 | 7,970.00 | 7,980.00 | 7,910.00 | 7,950.00 | 7,950.00 | 3,200 |
Apr 24, 2024 | 7,980.00 | 8,000.00 | 7,960.00 | 7,970.00 | 7,970.00 | 6,900 |
Apr 23, 2024 | 7,970.00 | 7,970.00 | 7,950.00 | 7,950.00 | 7,950.00 | 5,600 |
Apr 22, 2024 | 7,950.00 | 7,960.00 | 7,890.00 | 7,960.00 | 7,960.00 | 5,300 |
Apr 19, 2024 | 7,940.00 | 7,950.00 | 7,810.00 | 7,910.00 | 7,910.00 | 4,900 |
Apr 18, 2024 | 7,930.00 | 7,930.00 | 7,880.00 | 7,920.00 | 7,920.00 | 2,800 |
Apr 17, 2024 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,940.00 | 1,400 |
Apr 16, 2024 | 7,980.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | 5,600 |
Apr 15, 2024 | 7,990.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1,200 |
Apr 12, 2024 | 7,980.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 3,100 |
Apr 11, 2024 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,200 |
Apr 10, 2024 | 8,000.00 | 8,080.00 | 7,970.00 | 8,010.00 | 8,010.00 | 1,700 |
Apr 9, 2024 | 8,000.00 | 8,110.00 | 8,000.00 | 8,000.00 | 8,000.00 | 600 |
Apr 8, 2024 | 8,110.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,500 |
Apr 5, 2024 | 8,100.00 | 8,160.00 | 8,010.00 | 8,130.00 | 8,130.00 | 1,600 |
Apr 4, 2024 | 8,290.00 | 8,290.00 | 8,220.00 | 8,250.00 | 8,250.00 | 1,500 |
Apr 3, 2024 | 8,180.00 | 8,400.00 | 8,070.00 | 8,340.00 | 8,340.00 | 5,400 |
Apr 2, 2024 | 7,860.00 | 8,180.00 | 7,860.00 | 8,100.00 | 8,100.00 | 9,600 |
Apr 1, 2024 | 7,730.00 | 7,860.00 | 7,550.00 | 7,860.00 | 7,860.00 | 17,000 |
Mar 29, 2024 | 7,890.00 | 7,900.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1,000 |
Mar 28, 2024 | 120.00 Dividend | |||||
Mar 28, 2024 | 8,000.00 | 8,040.00 | 7,870.00 | 7,940.00 | 7,940.00 | 16,900 |
Mar 27, 2024 | 8,310.00 | 8,310.00 | 8,040.00 | 8,130.00 | 8,010.00 | 13,600 |
Mar 26, 2024 | 8,310.00 | 8,380.00 | 8,270.00 | 8,300.00 | 8,177.49 | 900 |
Mar 25, 2024 | 8,350.00 | 8,350.00 | 8,260.00 | 8,310.00 | 8,187.34 | 900 |
Mar 22, 2024 | 8,240.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,197.20 | 4,200 |
Mar 21, 2024 | 8,240.00 | 8,240.00 | 7,920.00 | 8,210.00 | 8,088.82 | 5,400 |
Mar 19, 2024 | 8,250.00 | 8,380.00 | 8,220.00 | 8,240.00 | 8,118.38 | 5,200 |
Mar 18, 2024 | 8,220.00 | 8,300.00 | 8,220.00 | 8,240.00 | 8,118.38 | 1,200 |
Mar 15, 2024 | 8,200.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,078.97 | 2,800 |
Mar 14, 2024 | 8,130.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,078.97 | 1,400 |
Mar 13, 2024 | 8,040.00 | 8,130.00 | 8,020.00 | 8,090.00 | 7,970.59 | 2,100 |
Mar 12, 2024 | 8,050.00 | 8,070.00 | 8,000.00 | 8,070.00 | 7,950.89 | 1,200 |
Mar 11, 2024 | 8,070.00 | 8,070.00 | 7,860.00 | 8,050.00 | 7,931.18 | 6,900 |
Mar 8, 2024 | 8,050.00 | 8,100.00 | 8,000.00 | 8,060.00 | 7,941.03 | 1,900 |
Mar 7, 2024 | 7,960.00 | 8,090.00 | 7,900.00 | 8,060.00 | 7,941.03 | 4,700 |
Mar 6, 2024 | 7,860.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,842.51 | 800 |
Mar 5, 2024 | 7,900.00 | 7,970.00 | 7,850.00 | 7,970.00 | 7,852.36 | 4,300 |
Mar 4, 2024 | 7,870.00 | 7,950.00 | 7,820.00 | 7,880.00 | 7,763.69 | 3,000 |
Mar 1, 2024 | 7,860.00 | 7,980.00 | 7,780.00 | 7,780.00 | 7,665.17 | 2,400 |
Feb 29, 2024 | 8,000.00 | 8,000.00 | 7,810.00 | 7,860.00 | 7,743.99 | 4,300 |
Feb 28, 2024 | 7,830.00 | 7,970.00 | 7,820.00 | 7,940.00 | 7,822.80 | 5,000 |
Feb 27, 2024 | 7,650.00 | 7,860.00 | 7,640.00 | 7,720.00 | 7,606.05 | 8,400 |
Feb 26, 2024 | 7,580.00 | 7,630.00 | 7,550.00 | 7,600.00 | 7,487.82 | 5,700 |
Feb 22, 2024 | 7,500.00 | 7,510.00 | 7,390.00 | 7,510.00 | 7,399.15 | 4,600 |
Feb 21, 2024 | 7,390.00 | 7,460.00 | 7,340.00 | 7,440.00 | 7,330.18 | 8,800 |
Feb 20, 2024 | 7,350.00 | 7,390.00 | 7,290.00 | 7,290.00 | 7,182.40 | 5,300 |
Feb 19, 2024 | 7,450.00 | 7,450.00 | 7,370.00 | 7,390.00 | 7,280.92 | 3,600 |
Feb 16, 2024 | 7,390.00 | 7,460.00 | 7,340.00 | 7,450.00 | 7,340.04 | 16,200 |
Feb 15, 2024 | 7,360.00 | 7,390.00 | 7,300.00 | 7,390.00 | 7,280.92 | 2,700 |
Feb 14, 2024 | 7,390.00 | 7,390.00 | 7,260.00 | 7,360.00 | 7,251.37 | 1,700 |
Feb 13, 2024 | 7,400.00 | 7,410.00 | 7,090.00 | 7,410.00 | 7,300.63 | 12,000 |
Feb 9, 2024 | 7,340.00 | 7,420.00 | 7,290.00 | 7,390.00 | 7,280.92 | 8,900 |
Feb 8, 2024 | 7,390.00 | 7,390.00 | 7,300.00 | 7,340.00 | 7,231.66 | 1,000 |
Feb 7, 2024 | 7,420.00 | 7,420.00 | 7,340.00 | 7,390.00 | 7,280.92 | 1,400 |
Feb 6, 2024 | 7,310.00 | 7,380.00 | 7,310.00 | 7,380.00 | 7,271.07 | 1,200 |
Feb 5, 2024 | 7,400.00 | 7,420.00 | 7,370.00 | 7,380.00 | 7,271.07 | 4,300 |
Feb 2, 2024 | 7,370.00 | 7,450.00 | 7,290.00 | 7,310.00 | 7,202.10 | 10,100 |
Feb 1, 2024 | 7,240.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,310.48 | 4,200 |
Jan 31, 2024 | 7,250.00 | 7,330.00 | 7,220.00 | 7,260.00 | 7,152.84 | 3,000 |
Jan 30, 2024 | 7,210.00 | 7,350.00 | 7,180.00 | 7,250.00 | 7,142.99 | 5,900 |
Jan 29, 2024 | 7,520.00 | 7,520.00 | 7,120.00 | 7,210.00 | 7,103.58 | 18,400 |
Jan 26, 2024 | 7,510.00 | 7,620.00 | 7,510.00 | 7,520.00 | 7,409.00 | 700 |
Jan 25, 2024 | 7,560.00 | 7,660.00 | 7,490.00 | 7,500.00 | 7,389.30 | 4,700 |
Jan 24, 2024 | 7,650.00 | 7,650.00 | 7,530.00 | 7,530.00 | 7,418.86 | 6,400 |
Jan 23, 2024 | 7,680.00 | 7,680.00 | 7,630.00 | 7,650.00 | 7,537.08 | 900 |
Jan 22, 2024 | 7,660.00 | 7,700.00 | 7,660.00 | 7,690.00 | 7,576.49 | 700 |
Jan 19, 2024 | 7,640.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,507.53 | 900 |
Jan 18, 2024 | 7,720.00 | 7,720.00 | 7,620.00 | 7,640.00 | 7,527.23 | 3,300 |
Jan 17, 2024 | 7,660.00 | 7,660.00 | 7,630.00 | 7,650.00 | 7,537.08 | 1,600 |
Jan 16, 2024 | 7,700.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,537.08 | 4,800 |
Jan 15, 2024 | 7,700.00 | 7,750.00 | 7,690.00 | 7,750.00 | 7,635.61 | 2,100 |
Jan 12, 2024 | 7,650.00 | 7,680.00 | 7,630.00 | 7,650.00 | 7,537.08 | 2,400 |
Jan 11, 2024 | 7,600.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,507.53 | 500 |
Jan 10, 2024 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,517.38 | 200 |
Jan 9, 2024 | 7,550.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,537.08 | 3,200 |