3,120.00
+25.00
+(0.81%)
At close: January 10 at 3:45:00 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 10, 2025 | 3,100.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,120.00 | 4,000 |
| Jan 9, 2025 | 3,095.00 | 3,120.00 | 3,090.00 | 3,095.00 | 3,095.00 | 1,600 |
| Jan 8, 2025 | 3,110.00 | 3,115.00 | 3,100.00 | 3,105.00 | 3,105.00 | 1,500 |
| Jan 7, 2025 | 3,140.00 | 3,140.00 | 3,105.00 | 3,110.00 | 3,110.00 | 800 |
| Jan 6, 2025 | 3,125.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | 4,300 |
| Dec 30, 2024 | 3,135.00 | 3,145.00 | 3,080.00 | 3,125.00 | 3,125.00 | 3,300 |
| Dec 27, 2024 | 3,075.00 | 3,165.00 | 3,075.00 | 3,115.00 | 3,115.00 | 5,000 |
| Dec 26, 2024 | 3,050.00 | 3,110.00 | 3,050.00 | 3,095.00 | 3,095.00 | 10,400 |
| Dec 25, 2024 | 3,100.00 | 3,105.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2,900 |
| Dec 24, 2024 | 3,100.00 | 3,125.00 | 3,095.00 | 3,095.00 | 3,095.00 | 5,200 |
| Dec 23, 2024 | 3,105.00 | 3,110.00 | 3,055.00 | 3,075.00 | 3,075.00 | 7,400 |
| Dec 20, 2024 | 3,100.00 | 3,105.00 | 3,080.00 | 3,105.00 | 3,105.00 | 9,100 |
| Dec 19, 2024 | 3,120.00 | 3,120.00 | 3,070.00 | 3,080.00 | 3,080.00 | 3,600 |
| Dec 18, 2024 | 3,100.00 | 3,100.00 | 3,075.00 | 3,100.00 | 3,100.00 | 2,400 |
| Dec 17, 2024 | 3,110.00 | 3,130.00 | 3,015.00 | 3,055.00 | 3,055.00 | 5,000 |
| Dec 16, 2024 | 3,115.00 | 3,165.00 | 3,100.00 | 3,100.00 | 3,100.00 | 13,800 |
| Dec 13, 2024 | 3,165.00 | 3,165.00 | 3,105.00 | 3,115.00 | 3,115.00 | 5,700 |
| Dec 12, 2024 | 3,145.00 | 3,160.00 | 3,120.00 | 3,135.00 | 3,135.00 | 5,400 |
| Dec 11, 2024 | 3,125.00 | 3,135.00 | 3,110.00 | 3,115.00 | 3,115.00 | 1,600 |
| Dec 10, 2024 | 3,100.00 | 3,135.00 | 3,090.00 | 3,135.00 | 3,135.00 | 3,900 |
| Dec 9, 2024 | 3,075.00 | 3,115.00 | 3,070.00 | 3,095.00 | 3,095.00 | 6,100 |
| Dec 6, 2024 | 3,085.00 | 3,100.00 | 3,060.00 | 3,100.00 | 3,100.00 | 8,700 |
| Dec 5, 2024 | 3,045.00 | 3,085.00 | 3,010.00 | 3,085.00 | 3,085.00 | 7,400 |
| Dec 4, 2024 | 3,145.00 | 3,165.00 | 3,000.00 | 3,000.00 | 3,000.00 | 43,400 |
| Dec 3, 2024 | 3,070.00 | 3,145.00 | 3,060.00 | 3,145.00 | 3,145.00 | 8,600 |
| Dec 2, 2024 | 3,075.00 | 3,075.00 | 3,045.00 | 3,050.00 | 3,050.00 | 900 |
| Nov 29, 2024 | 3,050.00 | 3,080.00 | 3,045.00 | 3,075.00 | 3,075.00 | 1,000 |
| Nov 28, 2024 | 3,035.00 | 3,065.00 | 3,035.00 | 3,050.00 | 3,050.00 | 1,000 |
| Nov 27, 2024 | 3,055.00 | 3,070.00 | 3,030.00 | 3,035.00 | 3,035.00 | 1,900 |
| Nov 26, 2024 | 3,000.00 | 3,085.00 | 2,992.00 | 3,055.00 | 3,055.00 | 10,900 |
| Nov 25, 2024 | 3,010.00 | 3,055.00 | 3,010.00 | 3,050.00 | 3,050.00 | 5,100 |
| Nov 22, 2024 | 3,030.00 | 3,035.00 | 2,993.00 | 3,005.00 | 3,005.00 | 5,000 |
| Nov 21, 2024 | 3,015.00 | 3,035.00 | 3,010.00 | 3,020.00 | 3,020.00 | 6,700 |
| Nov 20, 2024 | 3,000.00 | 3,015.00 | 3,000.00 | 3,010.00 | 3,010.00 | 2,300 |
| Nov 19, 2024 | 2,980.00 | 3,005.00 | 2,970.00 | 3,000.00 | 3,000.00 | 1,500 |
| Nov 18, 2024 | 2,987.00 | 3,035.00 | 2,970.00 | 2,989.00 | 2,989.00 | 4,700 |
| Nov 15, 2024 | 2,962.00 | 2,995.00 | 2,962.00 | 2,975.00 | 2,975.00 | 1,500 |
| Nov 14, 2024 | 3,000.00 | 3,020.00 | 2,971.00 | 2,971.00 | 2,971.00 | 5,000 |
| Nov 13, 2024 | 3,015.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,800 |
| Nov 12, 2024 | 3,000.00 | 3,030.00 | 3,000.00 | 3,025.00 | 3,025.00 | 1,600 |
| Nov 11, 2024 | 2,987.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 6,800 |
| Nov 8, 2024 | 3,035.00 | 3,035.00 | 2,985.00 | 2,986.00 | 2,986.00 | 2,500 |
| Nov 7, 2024 | 3,045.00 | 3,050.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,600 |
| Nov 6, 2024 | 3,060.00 | 3,080.00 | 3,010.00 | 3,030.00 | 3,030.00 | 3,400 |
| Nov 5, 2024 | 3,030.00 | 3,060.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1,200 |
| Nov 1, 2024 | 3,080.00 | 3,080.00 | 3,020.00 | 3,030.00 | 3,030.00 | 1,500 |
| Oct 31, 2024 | 3,030.00 | 3,060.00 | 3,020.00 | 3,025.00 | 3,025.00 | 4,700 |
| Oct 30, 2024 | 3,020.00 | 3,090.00 | 3,015.00 | 3,030.00 | 3,030.00 | 5,800 |
| Oct 29, 2024 | 3,050.00 | 3,110.00 | 3,035.00 | 3,060.00 | 3,060.00 | 4,200 |
| Oct 28, 2024 | 3,015.00 | 3,070.00 | 3,015.00 | 3,050.00 | 3,050.00 | 2,700 |
| Oct 25, 2024 | 3,065.00 | 3,065.00 | 2,985.00 | 3,060.00 | 3,060.00 | 5,600 |
| Oct 24, 2024 | 3,015.00 | 3,070.00 | 3,005.00 | 3,065.00 | 3,065.00 | 4,400 |
| Oct 23, 2024 | 3,010.00 | 3,030.00 | 2,995.00 | 3,005.00 | 3,005.00 | 3,900 |
| Oct 22, 2024 | 3,045.00 | 3,045.00 | 2,961.00 | 3,000.00 | 3,000.00 | 16,300 |
| Oct 21, 2024 | 3,065.00 | 3,095.00 | 3,005.00 | 3,045.00 | 3,045.00 | 5,800 |
| Oct 18, 2024 | 3,055.00 | 3,055.00 | 3,010.00 | 3,020.00 | 3,020.00 | 7,600 |
| Oct 17, 2024 | 3,020.00 | 3,045.00 | 3,020.00 | 3,045.00 | 3,045.00 | 1,300 |
| Oct 16, 2024 | 3,015.00 | 3,045.00 | 2,996.00 | 3,030.00 | 3,030.00 | 3,400 |
| Oct 15, 2024 | 2,989.00 | 3,040.00 | 2,976.00 | 3,030.00 | 3,030.00 | 7,800 |
| Oct 11, 2024 | 2,976.00 | 2,994.00 | 2,940.00 | 2,948.00 | 2,948.00 | 38,400 |
| Oct 10, 2024 | 2,988.00 | 2,993.00 | 2,971.00 | 2,993.00 | 2,993.00 | 1,100 |
| Oct 9, 2024 | 3,015.00 | 3,015.00 | 2,965.00 | 2,983.00 | 2,983.00 | 9,200 |
| Oct 8, 2024 | 2,952.00 | 3,030.00 | 2,952.00 | 2,995.00 | 2,995.00 | 24,300 |
| Oct 7, 2024 | 3,030.00 | 3,030.00 | 2,999.00 | 2,999.00 | 2,999.00 | 3,400 |
| Oct 4, 2024 | 2,959.00 | 3,010.00 | 2,959.00 | 2,986.00 | 2,986.00 | 5,800 |
| Oct 3, 2024 | 3,040.00 | 3,040.00 | 2,955.00 | 2,955.00 | 2,955.00 | 8,100 |
| Oct 2, 2024 | 2,915.00 | 3,015.00 | 2,915.00 | 2,987.00 | 2,987.00 | 15,800 |
| Oct 1, 2024 | 2,910.00 | 2,946.00 | 2,863.00 | 2,935.00 | 2,935.00 | 10,900 |
| Sep 30, 2024 | 2,876.00 | 2,969.00 | 2,856.00 | 2,896.00 | 2,896.00 | 14,200 |
| Sep 27, 2024 | 51.00 Dividend | |||||
| Sep 27, 2024 | 2,885.00 | 2,902.00 | 2,831.00 | 2,895.00 | 2,895.00 | 10,600 |
| Sep 26, 2024 | 2,868.00 | 2,887.00 | 2,843.00 | 2,886.00 | 2,835.00 | 11,500 |
| Sep 25, 2024 | 2,880.00 | 2,880.00 | 2,830.00 | 2,868.00 | 2,817.32 | 2,800 |
| Sep 24, 2024 | 2,902.00 | 2,902.00 | 2,845.00 | 2,850.00 | 2,799.64 | 2,200 |
| Sep 20, 2024 | 2,914.00 | 2,914.00 | 2,837.00 | 2,845.00 | 2,794.72 | 8,200 |
| Sep 19, 2024 | 2,822.00 | 2,900.00 | 2,822.00 | 2,864.00 | 2,813.39 | 9,000 |
| Sep 18, 2024 | 2,768.00 | 2,819.00 | 2,757.00 | 2,800.00 | 2,750.52 | 23,300 |
| Sep 17, 2024 | 2,774.00 | 2,790.00 | 2,745.00 | 2,767.00 | 2,718.10 | 5,200 |
| Sep 13, 2024 | 2,776.00 | 2,783.00 | 2,739.00 | 2,774.00 | 2,724.98 | 12,200 |
| Sep 12, 2024 | 2,751.00 | 2,811.00 | 2,750.00 | 2,760.00 | 2,711.23 | 8,500 |
| Sep 11, 2024 | 2,833.00 | 2,833.00 | 2,740.00 | 2,740.00 | 2,691.58 | 38,200 |
| Sep 10, 2024 | 2,850.00 | 2,850.00 | 2,811.00 | 2,834.00 | 2,783.92 | 1,400 |
| Sep 9, 2024 | 2,765.00 | 2,839.00 | 2,734.00 | 2,839.00 | 2,788.83 | 7,600 |
| Sep 6, 2024 | 2,828.00 | 2,834.00 | 2,780.00 | 2,789.00 | 2,739.71 | 5,800 |
| Sep 5, 2024 | 2,785.00 | 2,799.00 | 2,767.00 | 2,799.00 | 2,749.54 | 9,100 |
| Sep 4, 2024 | 2,800.00 | 2,813.00 | 2,780.00 | 2,803.00 | 2,753.47 | 16,900 |
| Sep 3, 2024 | 2,915.00 | 2,935.00 | 2,846.00 | 2,850.00 | 2,799.64 | 71,300 |
| Sep 2, 2024 | 2,936.00 | 2,950.00 | 2,902.00 | 2,915.00 | 2,863.49 | 5,700 |
| Aug 30, 2024 | 2,904.00 | 2,929.00 | 2,893.00 | 2,927.00 | 2,875.28 | 6,300 |
| Aug 29, 2024 | 2,889.00 | 2,911.00 | 2,880.00 | 2,893.00 | 2,841.88 | 4,700 |
| Aug 28, 2024 | 2,937.00 | 2,937.00 | 2,870.00 | 2,880.00 | 2,829.11 | 37,900 |
| Aug 27, 2024 | 2,882.00 | 2,936.00 | 2,860.00 | 2,936.00 | 2,884.12 | 11,900 |
| Aug 26, 2024 | 2,856.00 | 2,876.00 | 2,838.00 | 2,876.00 | 2,825.18 | 6,300 |
| Aug 23, 2024 | 2,896.00 | 2,896.00 | 2,850.00 | 2,856.00 | 2,805.53 | 9,900 |
| Aug 22, 2024 | 2,979.00 | 2,985.00 | 2,841.00 | 2,855.00 | 2,804.55 | 80,600 |
| Aug 21, 2024 | 3,000.00 | 3,000.00 | 2,985.00 | 2,985.00 | 2,932.25 | 2,000 |
| Aug 20, 2024 | 3,070.00 | 3,085.00 | 3,000.00 | 3,000.00 | 2,946.99 | 11,300 |
| Aug 19, 2024 | 3,075.00 | 3,075.00 | 3,015.00 | 3,055.00 | 3,001.01 | 2,900 |
| Aug 16, 2024 | 2,979.00 | 3,080.00 | 2,954.00 | 3,060.00 | 3,005.93 | 7,800 |
| Aug 15, 2024 | 2,955.00 | 2,973.00 | 2,936.00 | 2,952.00 | 2,899.83 | 7,400 |
| Aug 14, 2024 | 2,925.00 | 2,962.00 | 2,925.00 | 2,954.00 | 2,901.80 | 1,600 |
| Aug 13, 2024 | 2,945.00 | 2,945.00 | 2,896.00 | 2,925.00 | 2,873.31 | 2,900 |
| Aug 9, 2024 | 2,937.00 | 2,937.00 | 2,859.00 | 2,895.00 | 2,843.84 | 1,600 |
| Aug 8, 2024 | 2,781.00 | 2,931.00 | 2,781.00 | 2,887.00 | 2,835.98 | 8,500 |
| Aug 7, 2024 | 2,769.00 | 2,827.00 | 2,711.00 | 2,811.00 | 2,761.33 | 6,400 |
| Aug 6, 2024 | 2,671.00 | 2,775.00 | 2,671.00 | 2,770.00 | 2,721.05 | 41,400 |
| Aug 5, 2024 | 2,840.00 | 2,840.00 | 2,550.00 | 2,663.00 | 2,615.94 | 47,500 |
| Aug 2, 2024 | 3,000.00 | 3,005.00 | 2,914.00 | 2,960.00 | 2,907.69 | 30,200 |
| Aug 1, 2024 | 3,100.00 | 3,100.00 | 3,010.00 | 3,040.00 | 2,986.28 | 13,100 |
| Jul 31, 2024 | 3,090.00 | 3,095.00 | 3,045.00 | 3,080.00 | 3,025.57 | 29,000 |
| Jul 30, 2024 | 3,140.00 | 3,140.00 | 3,065.00 | 3,105.00 | 3,050.13 | 15,700 |
| Jul 29, 2024 | 3,200.00 | 3,260.00 | 3,150.00 | 3,150.00 | 3,094.33 | 37,100 |
| Jul 26, 2024 | 3,435.00 | 3,485.00 | 3,425.00 | 3,445.00 | 3,384.12 | 12,000 |
| Jul 25, 2024 | 3,440.00 | 3,480.00 | 3,405.00 | 3,435.00 | 3,374.30 | 4,700 |
| Jul 24, 2024 | 3,515.00 | 3,545.00 | 3,460.00 | 3,500.00 | 3,438.15 | 2,600 |
| Jul 23, 2024 | 3,485.00 | 3,490.00 | 3,460.00 | 3,490.00 | 3,428.33 | 19,900 |
| Jul 22, 2024 | 3,590.00 | 3,590.00 | 3,455.00 | 3,485.00 | 3,423.41 | 2,700 |
| Jul 19, 2024 | 3,570.00 | 3,590.00 | 3,520.00 | 3,590.00 | 3,526.56 | 5,700 |
| Jul 18, 2024 | 3,530.00 | 3,585.00 | 3,530.00 | 3,570.00 | 3,506.91 | 1,600 |
| Jul 17, 2024 | 3,595.00 | 3,595.00 | 3,540.00 | 3,550.00 | 3,487.27 | 1,600 |
| Jul 16, 2024 | 3,500.00 | 3,595.00 | 3,500.00 | 3,595.00 | 3,531.47 | 13,500 |
| Jul 12, 2024 | 3,480.00 | 3,565.00 | 3,480.00 | 3,500.00 | 3,438.15 | 2,400 |
| Jul 11, 2024 | 3,460.00 | 3,515.00 | 3,455.00 | 3,495.00 | 3,433.24 | 1,300 |
| Jul 10, 2024 | 3,475.00 | 3,475.00 | 3,455.00 | 3,465.00 | 3,403.77 | 1,400 |
| Jul 9, 2024 | 3,500.00 | 3,540.00 | 3,500.00 | 3,505.00 | 3,443.06 | 2,900 |
| Jul 8, 2024 | 3,585.00 | 3,585.00 | 3,515.00 | 3,525.00 | 3,462.71 | 5,100 |
| Jul 5, 2024 | 3,620.00 | 3,620.00 | 3,550.00 | 3,585.00 | 3,521.65 | 4,100 |
| Jul 4, 2024 | 3,590.00 | 3,660.00 | 3,590.00 | 3,630.00 | 3,565.85 | 2,200 |
| Jul 3, 2024 | 3,545.00 | 3,595.00 | 3,545.00 | 3,595.00 | 3,531.47 | 2,800 |
| Jul 2, 2024 | 3,570.00 | 3,610.00 | 3,560.00 | 3,590.00 | 3,526.56 | 2,900 |
| Jul 1, 2024 | 3,590.00 | 3,615.00 | 3,560.00 | 3,570.00 | 3,506.91 | 4,900 |
| Jun 28, 2024 | 3,595.00 | 3,610.00 | 3,530.00 | 3,585.00 | 3,521.65 | 22,400 |
| Jun 27, 2024 | 3,480.00 | 3,595.00 | 3,480.00 | 3,595.00 | 3,531.47 | 9,800 |
| Jun 26, 2024 | 3,475.00 | 3,475.00 | 3,445.00 | 3,455.00 | 3,393.94 | 3,900 |
| Jun 25, 2024 | 3,400.00 | 3,480.00 | 3,385.00 | 3,475.00 | 3,413.59 | 6,700 |
| Jun 24, 2024 | 3,350.00 | 3,400.00 | 3,275.00 | 3,400.00 | 3,339.92 | 8,100 |
| Jun 21, 2024 | 3,230.00 | 3,315.00 | 3,230.00 | 3,300.00 | 3,241.68 | 7,100 |
| Jun 20, 2024 | 3,250.00 | 3,250.00 | 3,185.00 | 3,225.00 | 3,168.01 | 30,200 |
| Jun 19, 2024 | 3,205.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,192.57 | 11,900 |
| Jun 18, 2024 | 3,285.00 | 3,290.00 | 3,205.00 | 3,205.00 | 3,148.36 | 14,100 |
| Jun 17, 2024 | 3,340.00 | 3,350.00 | 3,270.00 | 3,300.00 | 3,241.68 | 8,400 |
| Jun 14, 2024 | 3,310.00 | 3,405.00 | 3,285.00 | 3,390.00 | 3,330.09 | 20,200 |
| Jun 13, 2024 | 3,370.00 | 3,385.00 | 3,310.00 | 3,310.00 | 3,251.51 | 22,500 |
| Jun 12, 2024 | 3,410.00 | 3,420.00 | 3,355.00 | 3,360.00 | 3,300.62 | 6,200 |
| Jun 11, 2024 | 3,410.00 | 3,435.00 | 3,395.00 | 3,400.00 | 3,339.92 | 2,600 |
| Jun 10, 2024 | 3,400.00 | 3,450.00 | 3,400.00 | 3,415.00 | 3,354.65 | 3,000 |
| Jun 7, 2024 | 3,430.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,339.92 | 1,500 |
| Jun 6, 2024 | 3,445.00 | 3,455.00 | 3,380.00 | 3,430.00 | 3,369.39 | 4,700 |
| Jun 5, 2024 | 3,455.00 | 3,455.00 | 3,415.00 | 3,445.00 | 3,384.12 | 4,000 |
| Jun 4, 2024 | 3,390.00 | 3,470.00 | 3,390.00 | 3,455.00 | 3,393.94 | 5,600 |
| Jun 3, 2024 | 3,385.00 | 3,420.00 | 3,335.00 | 3,410.00 | 3,349.74 | 7,300 |
| May 31, 2024 | 3,335.00 | 3,370.00 | 3,285.00 | 3,350.00 | 3,290.80 | 7,900 |
| May 30, 2024 | 3,365.00 | 3,365.00 | 3,315.00 | 3,335.00 | 3,276.07 | 5,500 |
| May 29, 2024 | 3,445.00 | 3,445.00 | 3,380.00 | 3,400.00 | 3,339.92 | 3,100 |
| May 28, 2024 | 3,475.00 | 3,495.00 | 3,465.00 | 3,465.00 | 3,403.77 | 3,000 |
| May 27, 2024 | 3,445.00 | 3,500.00 | 3,425.00 | 3,500.00 | 3,438.15 | 4,500 |
| May 24, 2024 | 3,350.00 | 3,425.00 | 3,315.00 | 3,420.00 | 3,359.56 | 6,900 |
| May 23, 2024 | 3,420.00 | 3,420.00 | 3,365.00 | 3,370.00 | 3,310.45 | 22,900 |
| May 22, 2024 | 3,480.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,359.56 | 11,200 |
| May 21, 2024 | 3,555.00 | 3,565.00 | 3,490.00 | 3,490.00 | 3,428.33 | 8,400 |
| May 20, 2024 | 3,565.00 | 3,640.00 | 3,560.00 | 3,560.00 | 3,497.09 | 10,800 |
| May 17, 2024 | 3,540.00 | 3,580.00 | 3,530.00 | 3,565.00 | 3,502.00 | 7,900 |
| May 16, 2024 | 3,505.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,487.27 | 11,300 |
| May 15, 2024 | 3,570.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,438.15 | 8,600 |
| May 14, 2024 | 3,535.00 | 3,580.00 | 3,535.00 | 3,570.00 | 3,506.91 | 5,000 |
| May 13, 2024 | 3,580.00 | 3,595.00 | 3,540.00 | 3,555.00 | 3,492.18 | 32,700 |
| May 10, 2024 | 3,635.00 | 3,635.00 | 3,605.00 | 3,630.00 | 3,565.85 | 3,700 |
| May 9, 2024 | 3,670.00 | 3,700.00 | 3,610.00 | 3,610.00 | 3,546.21 | 4,300 |
| May 8, 2024 | 3,715.00 | 3,715.00 | 3,645.00 | 3,655.00 | 3,590.41 | 14,300 |
| May 7, 2024 | 3,705.00 | 3,785.00 | 3,660.00 | 3,740.00 | 3,673.91 | 17,900 |
| May 2, 2024 | 3,745.00 | 3,745.00 | 3,675.00 | 3,685.00 | 3,619.88 | 23,400 |
| May 1, 2024 | 3,705.00 | 3,790.00 | 3,695.00 | 3,750.00 | 3,683.73 | 12,400 |
| Apr 30, 2024 | 3,610.00 | 3,700.00 | 3,585.00 | 3,700.00 | 3,634.62 | 22,900 |
| Apr 26, 2024 | 3,480.00 | 3,600.00 | 3,425.00 | 3,590.00 | 3,526.56 | 56,100 |
| Apr 25, 2024 | 3,850.00 | 3,910.00 | 3,805.00 | 3,830.00 | 3,762.32 | 18,500 |
| Apr 24, 2024 | 3,880.00 | 3,910.00 | 3,840.00 | 3,905.00 | 3,835.99 | 10,900 |
| Apr 23, 2024 | 3,860.00 | 3,885.00 | 3,820.00 | 3,825.00 | 3,757.41 | 6,100 |
| Apr 22, 2024 | 3,785.00 | 3,880.00 | 3,775.00 | 3,865.00 | 3,796.70 | 5,300 |
| Apr 19, 2024 | 3,870.00 | 3,875.00 | 3,735.00 | 3,815.00 | 3,747.58 | 15,100 |
| Apr 18, 2024 | 3,865.00 | 3,925.00 | 3,835.00 | 3,870.00 | 3,801.61 | 8,500 |
| Apr 17, 2024 | 3,955.00 | 3,955.00 | 3,850.00 | 3,865.00 | 3,796.70 | 11,400 |
| Apr 16, 2024 | 4,000.00 | 4,020.00 | 3,930.00 | 3,935.00 | 3,865.46 | 10,600 |
| Apr 15, 2024 | 3,900.00 | 4,055.00 | 3,895.00 | 4,035.00 | 3,963.70 | 37,400 |
| Apr 12, 2024 | 3,855.00 | 3,880.00 | 3,830.00 | 3,865.00 | 3,796.70 | 3,700 |
| Apr 11, 2024 | 3,840.00 | 3,860.00 | 3,800.00 | 3,860.00 | 3,791.79 | 3,400 |
| Apr 10, 2024 | 3,815.00 | 3,845.00 | 3,805.00 | 3,845.00 | 3,777.05 | 2,000 |
| Apr 9, 2024 | 3,810.00 | 3,845.00 | 3,710.00 | 3,820.00 | 3,752.49 | 6,200 |
| Apr 8, 2024 | 3,830.00 | 3,830.00 | 3,810.00 | 3,810.00 | 3,742.67 | 1,800 |
| Apr 5, 2024 | 3,825.00 | 3,870.00 | 3,755.00 | 3,830.00 | 3,762.32 | 5,800 |
| Apr 4, 2024 | 3,820.00 | 3,875.00 | 3,810.00 | 3,830.00 | 3,762.32 | 4,300 |
| Apr 3, 2024 | 3,765.00 | 3,845.00 | 3,760.00 | 3,785.00 | 3,718.11 | 4,900 |
| Apr 2, 2024 | 3,860.00 | 3,880.00 | 3,750.00 | 3,760.00 | 3,693.56 | 16,200 |
| Apr 1, 2024 | 3,875.00 | 3,900.00 | 3,810.00 | 3,870.00 | 3,801.61 | 8,500 |
| Mar 29, 2024 | 3,935.00 | 3,935.00 | 3,880.00 | 3,890.00 | 3,821.26 | 3,200 |
| Mar 28, 2024 | 57.00 Dividend | |||||
| Mar 28, 2024 | 3,875.00 | 3,910.00 | 3,865.00 | 3,880.00 | 3,811.43 | 2,800 |
| Mar 27, 2024 | 3,940.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,789.82 | 6,900 |
| Mar 26, 2024 | 3,950.00 | 3,950.00 | 3,885.00 | 3,920.00 | 3,794.66 | 5,800 |
| Mar 25, 2024 | 4,020.00 | 4,020.00 | 3,935.00 | 3,950.00 | 3,823.70 | 8,600 |
| Mar 22, 2024 | 3,935.00 | 3,950.00 | 3,890.00 | 3,950.00 | 3,823.70 | 8,200 |
| Mar 21, 2024 | 3,925.00 | 3,960.00 | 3,890.00 | 3,925.00 | 3,799.50 | 9,400 |
| Mar 19, 2024 | 3,880.00 | 3,890.00 | 3,865.00 | 3,880.00 | 3,755.94 | 2,900 |
| Mar 18, 2024 | 3,870.00 | 3,895.00 | 3,855.00 | 3,865.00 | 3,741.42 | 2,900 |
| Mar 15, 2024 | 3,870.00 | 3,885.00 | 3,845.00 | 3,860.00 | 3,736.58 | 2,200 |
| Mar 14, 2024 | 3,845.00 | 3,870.00 | 3,830.00 | 3,870.00 | 3,746.26 | 2,300 |
| Mar 13, 2024 | 3,910.00 | 3,930.00 | 3,840.00 | 3,845.00 | 3,722.06 | 5,200 |
| Mar 12, 2024 | 3,875.00 | 3,915.00 | 3,815.00 | 3,900.00 | 3,775.30 | 12,000 |
| Mar 11, 2024 | 3,955.00 | 3,960.00 | 3,835.00 | 3,875.00 | 3,751.10 | 11,800 |
| Mar 8, 2024 | 4,025.00 | 4,025.00 | 3,985.00 | 3,985.00 | 3,857.58 | 2,300 |
| Mar 7, 2024 | 4,045.00 | 4,050.00 | 3,975.00 | 4,040.00 | 3,910.83 | 4,300 |
| Mar 6, 2024 | 4,025.00 | 4,045.00 | 4,015.00 | 4,015.00 | 3,886.63 | 4,200 |
| Mar 5, 2024 | 4,000.00 | 4,040.00 | 3,970.00 | 4,040.00 | 3,910.83 | 10,200 |
| Mar 4, 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 4,025.00 | 3,896.31 | 14,800 |
| Mar 1, 2024 | 4,000.00 | 4,000.00 | 3,955.00 | 3,990.00 | 3,862.43 | 3,600 |
| Feb 29, 2024 | 3,970.00 | 4,020.00 | 3,965.00 | 3,990.00 | 3,862.43 | 7,100 |
| Feb 28, 2024 | 3,980.00 | 4,020.00 | 3,950.00 | 4,020.00 | 3,891.47 | 8,200 |
| Feb 27, 2024 | 3,985.00 | 4,030.00 | 3,980.00 | 4,025.00 | 3,896.31 | 7,600 |
| Feb 26, 2024 | 3,930.00 | 3,985.00 | 3,930.00 | 3,985.00 | 3,857.58 | 8,700 |
| Feb 22, 2024 | 3,890.00 | 3,915.00 | 3,870.00 | 3,915.00 | 3,789.82 | 5,700 |
| Feb 21, 2024 | 3,940.00 | 3,940.00 | 3,860.00 | 3,890.00 | 3,765.62 | 13,800 |
| Feb 20, 2024 | 3,975.00 | 3,975.00 | 3,925.00 | 3,935.00 | 3,809.18 | 9,700 |
| Feb 19, 2024 | 3,990.00 | 4,030.00 | 3,890.00 | 3,975.00 | 3,847.90 | 29,200 |
| Feb 16, 2024 | 4,000.00 | 4,015.00 | 3,970.00 | 3,990.00 | 3,862.43 | 7,700 |
| Feb 15, 2024 | 4,045.00 | 4,060.00 | 3,960.00 | 3,970.00 | 3,843.06 | 15,600 |
| Feb 14, 2024 | 4,070.00 | 4,070.00 | 4,025.00 | 4,035.00 | 3,905.99 | 7,200 |
| Feb 13, 2024 | 4,110.00 | 4,110.00 | 4,010.00 | 4,060.00 | 3,930.19 | 19,000 |
| Feb 9, 2024 | 4,030.00 | 4,115.00 | 4,030.00 | 4,060.00 | 3,930.19 | 12,100 |
| Feb 8, 2024 | 4,125.00 | 4,140.00 | 4,015.00 | 4,025.00 | 3,896.31 | 14,800 |
| Feb 7, 2024 | 4,055.00 | 4,140.00 | 4,055.00 | 4,125.00 | 3,993.11 | 10,500 |
| Feb 6, 2024 | 4,085.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,901.15 | 11,100 |
| Feb 5, 2024 | 4,100.00 | 4,145.00 | 4,030.00 | 4,035.00 | 3,905.99 | 21,800 |
| Feb 2, 2024 | 4,020.00 | 4,025.00 | 3,910.00 | 3,995.00 | 3,867.27 | 29,900 |
| Feb 1, 2024 | 4,035.00 | 4,035.00 | 3,975.00 | 3,975.00 | 3,847.90 | 14,300 |
| Jan 31, 2024 | 3,990.00 | 4,040.00 | 3,960.00 | 4,035.00 | 3,905.99 | 20,400 |
| Jan 30, 2024 | 4,160.00 | 4,160.00 | 3,985.00 | 3,990.00 | 3,862.43 | 36,900 |
| Jan 29, 2024 | 4,135.00 | 4,220.00 | 4,075.00 | 4,130.00 | 3,997.95 | 60,500 |
| Jan 26, 2024 | 4,190.00 | 4,320.00 | 4,165.00 | 4,275.00 | 4,138.31 | 56,100 |
| Jan 25, 2024 | 4,160.00 | 4,175.00 | 4,110.00 | 4,160.00 | 4,026.99 | 9,500 |
| Jan 24, 2024 | 4,165.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,026.99 | 10,700 |
| Jan 23, 2024 | 4,145.00 | 4,145.00 | 4,035.00 | 4,130.00 | 3,997.95 | 19,700 |
| Jan 22, 2024 | 4,000.00 | 4,170.00 | 4,000.00 | 4,155.00 | 4,022.15 | 24,300 |
| Jan 19, 2024 | 3,960.00 | 3,960.00 | 3,880.00 | 3,955.00 | 3,828.54 | 12,900 |
| Jan 18, 2024 | 3,855.00 | 3,935.00 | 3,815.00 | 3,920.00 | 3,794.66 | 11,000 |
| Jan 17, 2024 | 3,845.00 | 3,875.00 | 3,775.00 | 3,815.00 | 3,693.02 | 11,200 |
| Jan 16, 2024 | 3,850.00 | 3,850.00 | 3,785.00 | 3,820.00 | 3,697.86 | 9,900 |
| Jan 15, 2024 | 3,765.00 | 3,795.00 | 3,765.00 | 3,765.00 | 3,644.62 | 4,000 |
| Jan 12, 2024 | 3,830.00 | 3,865.00 | 3,770.00 | 3,770.00 | 3,649.46 | 9,500 |
| Jan 11, 2024 | 3,905.00 | 3,905.00 | 3,830.00 | 3,835.00 | 3,712.38 | 10,500 |
| Jan 10, 2024 | 3,885.00 | 3,890.00 | 3,800.00 | 3,875.00 | 3,751.10 | 20,300 |