1,006.00
+4.00
+(0.40%)
At close: 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 4, 2025 | 1,009.00 | 1,014.00 | 1,002.00 | 1,006.00 | 1,006.00 | 26,400 |
| Feb 3, 2025 | 1,001.00 | 1,009.00 | 1,000.00 | 1,002.00 | 1,002.00 | 34,200 |
| Jan 31, 2025 | 1,030.00 | 1,035.00 | 995.00 | 1,003.00 | 1,003.00 | 80,900 |
| Jan 30, 2025 | 1,027.00 | 1,037.00 | 1,026.00 | 1,036.00 | 1,036.00 | 47,200 |
| Jan 29, 2025 | 1,028.00 | 1,031.00 | 1,017.00 | 1,027.00 | 1,027.00 | 37,100 |
| Jan 28, 2025 | 1,011.00 | 1,027.00 | 1,006.00 | 1,027.00 | 1,027.00 | 53,100 |
| Jan 27, 2025 | 1,002.00 | 1,012.00 | 1,002.00 | 1,011.00 | 1,011.00 | 39,000 |
| Jan 24, 2025 | 1,000.00 | 1,001.00 | 995.00 | 997.00 | 997.00 | 27,300 |
| Jan 23, 2025 | 996.00 | 1,001.00 | 995.00 | 1,001.00 | 1,001.00 | 18,000 |
| Jan 22, 2025 | 1,000.00 | 1,004.00 | 995.00 | 997.00 | 997.00 | 26,900 |
| Jan 21, 2025 | 999.00 | 1,001.00 | 996.00 | 999.00 | 999.00 | 14,200 |
| Jan 20, 2025 | 981.00 | 1,001.00 | 981.00 | 998.00 | 998.00 | 41,800 |
| Jan 17, 2025 | 981.00 | 984.00 | 977.00 | 980.00 | 980.00 | 23,500 |
| Jan 16, 2025 | 983.00 | 984.00 | 980.00 | 980.00 | 980.00 | 13,400 |
| Jan 15, 2025 | 983.00 | 987.00 | 979.00 | 980.00 | 980.00 | 33,700 |
| Jan 14, 2025 | 989.00 | 990.00 | 981.00 | 983.00 | 983.00 | 27,000 |
| Jan 10, 2025 | 990.00 | 994.00 | 989.00 | 989.00 | 989.00 | 14,200 |
| Jan 9, 2025 | 994.00 | 995.00 | 989.00 | 990.00 | 990.00 | 25,300 |
| Jan 8, 2025 | 1,000.00 | 1,000.00 | 994.00 | 995.00 | 995.00 | 18,900 |
| Jan 7, 2025 | 1,000.00 | 1,004.00 | 998.00 | 1,004.00 | 1,004.00 | 15,000 |
| Jan 6, 2025 | 1,000.00 | 1,005.00 | 994.00 | 994.00 | 994.00 | 32,300 |
| Dec 30, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 19,500 |
| Dec 27, 2024 | 985.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 49,700 |
| Dec 26, 2024 | 984.00 | 986.00 | 978.00 | 985.00 | 985.00 | 81,400 |
| Dec 25, 2024 | 986.00 | 989.00 | 978.00 | 984.00 | 984.00 | 66,600 |
| Dec 24, 2024 | 992.00 | 994.00 | 982.00 | 983.00 | 983.00 | 41,000 |
| Dec 23, 2024 | 995.00 | 997.00 | 987.00 | 990.00 | 990.00 | 45,100 |
| Dec 20, 2024 | 998.00 | 1,001.00 | 997.00 | 998.00 | 998.00 | 34,500 |
| Dec 19, 2024 | 996.00 | 1,003.00 | 996.00 | 997.00 | 997.00 | 27,900 |
| Dec 18, 2024 | 1,002.00 | 1,004.00 | 998.00 | 999.00 | 999.00 | 24,300 |
| Dec 17, 2024 | 1,004.00 | 1,007.00 | 1,002.00 | 1,002.00 | 1,002.00 | 17,300 |
| Dec 16, 2024 | 1,007.00 | 1,011.00 | 1,004.00 | 1,004.00 | 1,004.00 | 16,400 |
| Dec 13, 2024 | 998.00 | 1,013.00 | 998.00 | 1,007.00 | 1,007.00 | 38,100 |
| Dec 12, 2024 | 1,001.00 | 1,007.00 | 1,000.00 | 1,002.00 | 1,002.00 | 27,000 |
| Dec 11, 2024 | 1,004.00 | 1,004.00 | 1,000.00 | 1,001.00 | 1,001.00 | 21,900 |
| Dec 10, 2024 | 1,005.00 | 1,009.00 | 1,004.00 | 1,004.00 | 1,004.00 | 27,500 |
| Dec 9, 2024 | 1,005.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | 31,900 |
| Dec 6, 2024 | 1,005.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | 22,400 |
| Dec 5, 2024 | 997.00 | 1,005.00 | 997.00 | 1,003.00 | 1,003.00 | 25,100 |
| Dec 4, 2024 | 998.00 | 1,003.00 | 996.00 | 999.00 | 999.00 | 24,800 |
| Dec 3, 2024 | 993.00 | 1,004.00 | 993.00 | 998.00 | 998.00 | 42,500 |
| Dec 2, 2024 | 991.00 | 998.00 | 991.00 | 993.00 | 993.00 | 24,000 |
| Nov 29, 2024 | 994.00 | 999.00 | 990.00 | 991.00 | 991.00 | 17,800 |
| Nov 28, 2024 | 990.00 | 994.00 | 988.00 | 994.00 | 994.00 | 18,100 |
| Nov 27, 2024 | 998.00 | 1,002.00 | 990.00 | 992.00 | 992.00 | 28,300 |
| Nov 26, 2024 | 995.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | 18,000 |
| Nov 25, 2024 | 1,000.00 | 1,002.00 | 995.00 | 995.00 | 995.00 | 25,500 |
| Nov 22, 2024 | 994.00 | 1,001.00 | 992.00 | 1,000.00 | 1,000.00 | 38,800 |
| Nov 21, 2024 | 988.00 | 994.00 | 987.00 | 989.00 | 989.00 | 17,400 |
| Nov 20, 2024 | 993.00 | 995.00 | 988.00 | 988.00 | 988.00 | 17,800 |
| Nov 19, 2024 | 982.00 | 994.00 | 982.00 | 992.00 | 992.00 | 38,000 |
| Nov 18, 2024 | 975.00 | 988.00 | 973.00 | 982.00 | 982.00 | 42,000 |
| Nov 15, 2024 | 988.00 | 991.00 | 976.00 | 976.00 | 976.00 | 78,400 |
| Nov 14, 2024 | 986.00 | 993.00 | 986.00 | 987.00 | 987.00 | 32,200 |
| Nov 13, 2024 | 991.00 | 992.00 | 985.00 | 986.00 | 986.00 | 64,200 |
| Nov 12, 2024 | 995.00 | 996.00 | 990.00 | 990.00 | 990.00 | 36,900 |
| Nov 11, 2024 | 999.00 | 999.00 | 992.00 | 993.00 | 993.00 | 37,700 |
| Nov 8, 2024 | 1,006.00 | 1,011.00 | 995.00 | 997.00 | 997.00 | 58,400 |
| Nov 7, 2024 | 1,000.00 | 1,008.00 | 998.00 | 1,002.00 | 1,002.00 | 49,700 |
| Nov 6, 2024 | 1,002.00 | 1,007.00 | 997.00 | 999.00 | 999.00 | 61,100 |
| Nov 5, 2024 | 1,002.00 | 1,005.00 | 999.00 | 1,002.00 | 1,002.00 | 36,600 |
| Nov 1, 2024 | 1,005.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | 45,000 |
| Oct 31, 2024 | 1,016.00 | 1,029.00 | 1,010.00 | 1,014.00 | 1,014.00 | 49,300 |
| Oct 30, 2024 | 1,010.00 | 1,023.00 | 1,010.00 | 1,016.00 | 1,016.00 | 51,000 |
| Oct 29, 2024 | 1,011.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 22,700 |
| Oct 28, 2024 | 1,001.00 | 1,012.00 | 1,001.00 | 1,011.00 | 1,011.00 | 26,000 |
| Oct 25, 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 41,400 |
| Oct 24, 2024 | 1,015.00 | 1,015.00 | 1,006.00 | 1,012.00 | 1,012.00 | 35,800 |
| Oct 23, 2024 | 1,018.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | 18,300 |
| Oct 22, 2024 | 1,027.00 | 1,027.00 | 1,016.00 | 1,018.00 | 1,018.00 | 37,000 |
| Oct 21, 2024 | 1,030.00 | 1,032.00 | 1,024.00 | 1,024.00 | 1,024.00 | 12,900 |
| Oct 18, 2024 | 1,028.00 | 1,030.00 | 1,025.00 | 1,027.00 | 1,027.00 | 12,400 |
| Oct 17, 2024 | 1,026.00 | 1,030.00 | 1,026.00 | 1,027.00 | 1,027.00 | 9,100 |
| Oct 16, 2024 | 1,027.00 | 1,035.00 | 1,027.00 | 1,030.00 | 1,030.00 | 23,800 |
| Oct 15, 2024 | 1,027.00 | 1,031.00 | 1,023.00 | 1,028.00 | 1,028.00 | 23,100 |
| Oct 11, 2024 | 1,029.00 | 1,029.00 | 1,024.00 | 1,024.00 | 1,024.00 | 18,000 |
| Oct 10, 2024 | 1,026.00 | 1,028.00 | 1,022.00 | 1,028.00 | 1,028.00 | 32,300 |
| Oct 9, 2024 | 1,027.00 | 1,029.00 | 1,024.00 | 1,024.00 | 1,024.00 | 20,600 |
| Oct 8, 2024 | 1,035.00 | 1,037.00 | 1,026.00 | 1,026.00 | 1,026.00 | 28,100 |
| Oct 7, 2024 | 1,042.00 | 1,044.00 | 1,036.00 | 1,044.00 | 1,044.00 | 21,300 |
| Oct 4, 2024 | 1,034.00 | 1,038.00 | 1,031.00 | 1,037.00 | 1,037.00 | 19,400 |
| Oct 3, 2024 | 1,037.00 | 1,041.00 | 1,028.00 | 1,031.00 | 1,031.00 | 23,900 |
| Oct 2, 2024 | 1,028.00 | 1,032.00 | 1,023.00 | 1,026.00 | 1,026.00 | 30,600 |
| Oct 1, 2024 | 1,036.00 | 1,036.00 | 1,021.00 | 1,028.00 | 1,028.00 | 59,700 |
| Sep 30, 2024 | 1,043.00 | 1,048.00 | 1,035.00 | 1,035.00 | 1,035.00 | 55,300 |
| Sep 27, 2024 | 1,088.00 | 1,095.00 | 1,043.00 | 1,067.00 | 1,067.00 | 121,700 |
| Sep 26, 2024 | 1,060.00 | 1,064.00 | 1,049.00 | 1,058.00 | 1,058.00 | 128,900 |
| Sep 25, 2024 | 1,056.00 | 1,060.00 | 1,049.00 | 1,056.00 | 1,056.00 | 51,200 |
| Sep 24, 2024 | 1,077.00 | 1,077.00 | 1,055.00 | 1,055.00 | 1,055.00 | 72,400 |
| Sep 20, 2024 | 1,048.00 | 1,079.00 | 1,040.00 | 1,040.00 | 1,040.00 | 260,200 |
| Sep 19, 2024 | 1,047.00 | 1,050.00 | 1,041.00 | 1,049.00 | 1,049.00 | 46,900 |
| Sep 18, 2024 | 1,048.00 | 1,052.00 | 1,037.00 | 1,045.00 | 1,045.00 | 31,300 |
| Sep 17, 2024 | 1,054.00 | 1,057.00 | 1,041.00 | 1,046.00 | 1,046.00 | 47,600 |
| Sep 13, 2024 | 1,043.00 | 1,047.00 | 1,036.00 | 1,046.00 | 1,046.00 | 39,400 |
| Sep 12, 2024 | 1,046.00 | 1,057.00 | 1,032.00 | 1,045.00 | 1,045.00 | 57,800 |
| Sep 11, 2024 | 1,059.00 | 1,059.00 | 1,034.00 | 1,040.00 | 1,040.00 | 47,900 |
| Sep 10, 2024 | 1,069.00 | 1,069.00 | 1,060.00 | 1,063.00 | 1,063.00 | 23,100 |
| Sep 9, 2024 | 1,061.00 | 1,066.00 | 1,053.00 | 1,065.00 | 1,065.00 | 32,100 |
| Sep 6, 2024 | 1,077.00 | 1,079.00 | 1,065.00 | 1,072.00 | 1,072.00 | 24,700 |
| Sep 5, 2024 | 1,079.00 | 1,087.00 | 1,068.00 | 1,074.00 | 1,074.00 | 32,700 |
| Sep 4, 2024 | 1,078.00 | 1,087.00 | 1,068.00 | 1,081.00 | 1,081.00 | 36,600 |
| Sep 3, 2024 | 1,081.00 | 1,089.00 | 1,081.00 | 1,088.00 | 1,088.00 | 16,700 |
| Sep 2, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,081.00 | 1,081.00 | 40,200 |
| Aug 30, 2024 | 1,092.00 | 1,095.00 | 1,085.00 | 1,089.00 | 1,089.00 | 29,800 |
| Aug 29, 2024 | 1,104.00 | 1,105.00 | 1,088.00 | 1,092.00 | 1,092.00 | 19,600 |
| Aug 28, 2024 | 1,095.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,100.00 | 14,400 |
| Aug 27, 2024 | 1,099.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 15,900 |
| Aug 26, 2024 | 1,099.00 | 1,099.00 | 1,087.00 | 1,092.00 | 1,092.00 | 29,500 |
| Aug 23, 2024 | 1,099.00 | 1,103.00 | 1,093.00 | 1,103.00 | 1,103.00 | 17,800 |
| Aug 22, 2024 | 1,081.00 | 1,097.00 | 1,081.00 | 1,096.00 | 1,096.00 | 25,000 |
| Aug 21, 2024 | 1,085.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | 18,600 |
| Aug 20, 2024 | 1,089.00 | 1,099.00 | 1,085.00 | 1,099.00 | 1,099.00 | 22,700 |
| Aug 19, 2024 | 1,088.00 | 1,091.00 | 1,080.00 | 1,081.00 | 1,081.00 | 18,500 |
| Aug 16, 2024 | 1,083.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 15,000 |
| Aug 15, 2024 | 1,073.00 | 1,080.00 | 1,069.00 | 1,076.00 | 1,076.00 | 15,400 |
| Aug 14, 2024 | 1,070.00 | 1,072.00 | 1,061.00 | 1,071.00 | 1,071.00 | 15,000 |
| Aug 13, 2024 | 1,052.00 | 1,063.00 | 1,052.00 | 1,057.00 | 1,057.00 | 25,200 |
| Aug 9, 2024 | 1,064.00 | 1,064.00 | 1,038.00 | 1,052.00 | 1,052.00 | 26,000 |
| Aug 8, 2024 | 1,046.00 | 1,063.00 | 1,038.00 | 1,042.00 | 1,042.00 | 20,900 |
| Aug 7, 2024 | 1,036.00 | 1,071.00 | 1,030.00 | 1,047.00 | 1,047.00 | 50,600 |
| Aug 6, 2024 | 1,050.00 | 1,058.00 | 1,028.00 | 1,046.00 | 1,046.00 | 62,200 |
| Aug 5, 2024 | 1,050.00 | 1,050.00 | 990.00 | 1,004.00 | 1,004.00 | 149,500 |
| Aug 2, 2024 | 1,091.00 | 1,094.00 | 1,065.00 | 1,065.00 | 1,065.00 | 59,100 |
| Aug 1, 2024 | 1,140.00 | 1,142.00 | 1,100.00 | 1,106.00 | 1,106.00 | 63,100 |
| Jul 31, 2024 | 1,087.00 | 1,168.00 | 1,087.00 | 1,161.00 | 1,161.00 | 212,700 |
| Jul 30, 2024 | 1,100.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,091.00 | 26,800 |
| Jul 29, 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 22,400 |
| Jul 26, 2024 | 1,082.00 | 1,091.00 | 1,078.00 | 1,086.00 | 1,086.00 | 25,200 |
| Jul 25, 2024 | 1,075.00 | 1,089.00 | 1,071.00 | 1,080.00 | 1,080.00 | 26,300 |
| Jul 24, 2024 | 1,080.00 | 1,087.00 | 1,076.00 | 1,076.00 | 1,076.00 | 15,600 |
| Jul 23, 2024 | 1,082.00 | 1,089.00 | 1,080.00 | 1,087.00 | 1,087.00 | 16,800 |
| Jul 22, 2024 | 1,100.00 | 1,100.00 | 1,082.00 | 1,082.00 | 1,082.00 | 23,600 |
| Jul 19, 2024 | 1,109.00 | 1,109.00 | 1,087.00 | 1,091.00 | 1,091.00 | 41,400 |
| Jul 18, 2024 | 1,105.00 | 1,111.00 | 1,100.00 | 1,108.00 | 1,108.00 | 30,300 |
| Jul 17, 2024 | 1,111.00 | 1,116.00 | 1,106.00 | 1,106.00 | 1,106.00 | 21,200 |
| Jul 16, 2024 | 1,125.00 | 1,126.00 | 1,107.00 | 1,110.00 | 1,110.00 | 28,200 |
| Jul 12, 2024 | 1,114.00 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | 32,500 |
| Jul 11, 2024 | 1,104.00 | 1,117.00 | 1,104.00 | 1,115.00 | 1,115.00 | 26,400 |
| Jul 10, 2024 | 1,101.00 | 1,106.00 | 1,098.00 | 1,100.00 | 1,100.00 | 23,600 |
| Jul 9, 2024 | 1,100.00 | 1,105.00 | 1,091.00 | 1,104.00 | 1,104.00 | 32,300 |
| Jul 8, 2024 | 1,105.00 | 1,106.00 | 1,100.00 | 1,102.00 | 1,102.00 | 15,700 |
| Jul 5, 2024 | 1,104.00 | 1,104.00 | 1,097.00 | 1,100.00 | 1,100.00 | 15,500 |
| Jul 4, 2024 | 1,105.00 | 1,108.00 | 1,100.00 | 1,104.00 | 1,104.00 | 19,600 |
| Jul 3, 2024 | 1,107.00 | 1,107.00 | 1,097.00 | 1,099.00 | 1,099.00 | 31,400 |
| Jul 2, 2024 | 1,123.00 | 1,123.00 | 1,104.00 | 1,112.00 | 1,112.00 | 29,400 |
| Jul 1, 2024 | 1,129.00 | 1,129.00 | 1,116.00 | 1,116.00 | 1,116.00 | 16,200 |
| Jun 28, 2024 | 1,133.00 | 1,133.00 | 1,113.00 | 1,119.00 | 1,119.00 | 18,000 |
| Jun 27, 2024 | 1,134.00 | 1,137.00 | 1,122.00 | 1,130.00 | 1,130.00 | 28,400 |
| Jun 26, 2024 | 1,118.00 | 1,130.00 | 1,112.00 | 1,129.00 | 1,129.00 | 38,800 |
| Jun 25, 2024 | 1,123.00 | 1,133.00 | 1,118.00 | 1,118.00 | 1,118.00 | 24,500 |
| Jun 24, 2024 | 1,127.00 | 1,129.00 | 1,113.00 | 1,117.00 | 1,117.00 | 36,400 |
| Jun 21, 2024 | 1,110.00 | 1,134.00 | 1,110.00 | 1,128.00 | 1,128.00 | 96,700 |
| Jun 20, 2024 | 1,114.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,116.00 | 23,500 |
| Jun 19, 2024 | 1,096.00 | 1,111.00 | 1,096.00 | 1,111.00 | 1,111.00 | 33,200 |
| Jun 18, 2024 | 1,077.00 | 1,096.00 | 1,077.00 | 1,096.00 | 1,096.00 | 17,000 |
| Jun 17, 2024 | 1,084.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 14,900 |
| Jun 14, 2024 | 1,064.00 | 1,085.00 | 1,064.00 | 1,084.00 | 1,084.00 | 25,700 |
| Jun 13, 2024 | 1,074.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,065.00 | 13,700 |
| Jun 12, 2024 | 1,080.00 | 1,087.00 | 1,075.00 | 1,075.00 | 1,075.00 | 14,300 |
| Jun 11, 2024 | 1,093.00 | 1,093.00 | 1,082.00 | 1,085.00 | 1,085.00 | 20,400 |
| Jun 10, 2024 | 1,095.00 | 1,098.00 | 1,086.00 | 1,098.00 | 1,098.00 | 29,300 |
| Jun 7, 2024 | 1,078.00 | 1,079.00 | 1,072.00 | 1,079.00 | 1,079.00 | 11,300 |
| Jun 6, 2024 | 1,078.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,073.00 | 13,900 |
| Jun 5, 2024 | 1,067.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,072.00 | 22,300 |
| Jun 4, 2024 | 1,063.00 | 1,068.00 | 1,060.00 | 1,067.00 | 1,067.00 | 16,100 |
| Jun 3, 2024 | 1,064.00 | 1,071.00 | 1,063.00 | 1,068.00 | 1,068.00 | 18,000 |
| May 31, 2024 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 25,500 |
| May 30, 2024 | 1,030.00 | 1,043.00 | 1,024.00 | 1,043.00 | 1,043.00 | 44,700 |
| May 29, 2024 | 1,044.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | 21,300 |
| May 28, 2024 | 1,043.00 | 1,049.00 | 1,043.00 | 1,044.00 | 1,044.00 | 13,300 |
| May 27, 2024 | 1,043.00 | 1,044.00 | 1,038.00 | 1,041.00 | 1,041.00 | 18,800 |
| May 24, 2024 | 1,038.00 | 1,043.00 | 1,036.00 | 1,040.00 | 1,040.00 | 23,600 |
| May 23, 2024 | 1,045.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,045.00 | 36,000 |
| May 22, 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 32,900 |
| May 21, 2024 | 1,050.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | 28,500 |
| May 20, 2024 | 1,065.00 | 1,068.00 | 1,040.00 | 1,045.00 | 1,045.00 | 75,400 |
| May 17, 2024 | 1,062.00 | 1,068.00 | 1,059.00 | 1,063.00 | 1,063.00 | 16,300 |
| May 16, 2024 | 1,070.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,062.00 | 63,300 |
| May 15, 2024 | 1,100.00 | 1,102.00 | 1,066.00 | 1,078.00 | 1,078.00 | 106,500 |
| May 14, 2024 | 1,102.00 | 1,102.00 | 1,091.00 | 1,096.00 | 1,096.00 | 15,800 |
| May 13, 2024 | 1,091.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 14,900 |
| May 10, 2024 | 1,092.00 | 1,097.00 | 1,081.00 | 1,085.00 | 1,085.00 | 19,500 |
| May 9, 2024 | 1,093.00 | 1,095.00 | 1,083.00 | 1,093.00 | 1,093.00 | 11,400 |
| May 8, 2024 | 1,095.00 | 1,096.00 | 1,082.00 | 1,083.00 | 1,083.00 | 32,400 |
| May 7, 2024 | 1,112.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,091.00 | 24,800 |
| May 2, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,099.00 | 1,099.00 | 7,500 |
| May 1, 2024 | 1,098.00 | 1,104.00 | 1,092.00 | 1,099.00 | 1,099.00 | 17,000 |
| Apr 30, 2024 | 1,123.00 | 1,123.00 | 1,098.00 | 1,098.00 | 1,098.00 | 31,600 |
| Apr 26, 2024 | 1,078.00 | 1,130.00 | 1,073.00 | 1,095.00 | 1,095.00 | 115,600 |
| Apr 25, 2024 | 1,087.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | 19,500 |
| Apr 24, 2024 | 1,088.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,090.00 | 27,300 |
| Apr 23, 2024 | 1,100.00 | 1,100.00 | 1,087.00 | 1,091.00 | 1,091.00 | 17,600 |
| Apr 22, 2024 | 1,083.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 23,800 |
| Apr 19, 2024 | 1,087.00 | 1,092.00 | 1,066.00 | 1,067.00 | 1,067.00 | 54,900 |
| Apr 18, 2024 | 1,090.00 | 1,100.00 | 1,088.00 | 1,090.00 | 1,090.00 | 12,100 |
| Apr 17, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 41,000 |
| Apr 16, 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,110.00 | 1,110.00 | 30,000 |
| Apr 15, 2024 | 1,120.00 | 1,123.00 | 1,114.00 | 1,120.00 | 1,120.00 | 15,000 |
| Apr 12, 2024 | 1,133.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,123.00 | 22,700 |
| Apr 11, 2024 | 1,135.00 | 1,137.00 | 1,124.00 | 1,132.00 | 1,132.00 | 20,700 |
| Apr 10, 2024 | 1,119.00 | 1,137.00 | 1,118.00 | 1,132.00 | 1,132.00 | 19,600 |
| Apr 9, 2024 | 1,124.00 | 1,124.00 | 1,116.00 | 1,118.00 | 1,118.00 | 23,600 |
| Apr 8, 2024 | 1,120.00 | 1,120.00 | 1,113.00 | 1,117.00 | 1,117.00 | 15,200 |
| Apr 5, 2024 | 1,111.00 | 1,116.00 | 1,109.00 | 1,115.00 | 1,115.00 | 16,900 |
| Apr 4, 2024 | 1,117.00 | 1,118.00 | 1,108.00 | 1,116.00 | 1,116.00 | 23,600 |
| Apr 3, 2024 | 1,111.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 28,400 |
| Apr 2, 2024 | 1,125.00 | 1,125.00 | 1,114.00 | 1,117.00 | 1,117.00 | 34,400 |
| Apr 1, 2024 | 1,141.00 | 1,146.00 | 1,126.00 | 1,129.00 | 1,129.00 | 38,700 |
| Mar 29, 2024 | 1,134.00 | 1,140.00 | 1,129.00 | 1,139.00 | 1,139.00 | 12,600 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 1,150.00 | 1,150.00 | 1,127.00 | 1,128.00 | 1,128.00 | 47,800 |
| Mar 27, 2024 | 1,167.00 | 1,179.00 | 1,166.00 | 1,174.00 | 1,144.00 | 92,800 |
| Mar 26, 2024 | 1,150.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,131.33 | 47,400 |
| Mar 25, 2024 | 1,160.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,121.59 | 34,300 |
| Mar 22, 2024 | 1,152.00 | 1,158.00 | 1,147.00 | 1,154.00 | 1,124.51 | 36,300 |
| Mar 21, 2024 | 1,160.00 | 1,163.00 | 1,154.00 | 1,157.00 | 1,127.43 | 27,200 |
| Mar 19, 2024 | 1,143.00 | 1,160.00 | 1,143.00 | 1,160.00 | 1,130.36 | 30,200 |
| Mar 18, 2024 | 1,143.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,112.82 | 27,400 |
| Mar 15, 2024 | 1,138.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,115.74 | 17,700 |
| Mar 14, 2024 | 1,143.00 | 1,147.00 | 1,140.00 | 1,142.00 | 1,112.82 | 23,100 |
| Mar 13, 2024 | 1,145.00 | 1,151.00 | 1,140.00 | 1,142.00 | 1,112.82 | 34,700 |
| Mar 12, 2024 | 1,140.00 | 1,143.00 | 1,125.00 | 1,143.00 | 1,113.79 | 21,900 |
| Mar 11, 2024 | 1,138.00 | 1,138.00 | 1,126.00 | 1,135.00 | 1,106.00 | 35,300 |
| Mar 8, 2024 | 1,127.00 | 1,144.00 | 1,127.00 | 1,138.00 | 1,108.92 | 43,200 |
| Mar 7, 2024 | 1,122.00 | 1,133.00 | 1,122.00 | 1,125.00 | 1,096.25 | 35,200 |
| Mar 6, 2024 | 1,107.00 | 1,123.00 | 1,105.00 | 1,118.00 | 1,089.43 | 35,300 |
| Mar 5, 2024 | 1,119.00 | 1,119.00 | 1,101.00 | 1,107.00 | 1,078.71 | 38,900 |
| Mar 4, 2024 | 1,119.00 | 1,124.00 | 1,112.00 | 1,113.00 | 1,084.56 | 47,300 |
| Mar 1, 2024 | 1,097.00 | 1,107.00 | 1,097.00 | 1,106.00 | 1,077.74 | 26,800 |
| Feb 29, 2024 | 1,110.00 | 1,110.00 | 1,096.00 | 1,097.00 | 1,068.97 | 34,900 |
| Feb 28, 2024 | 1,105.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,084.56 | 35,200 |
| Feb 27, 2024 | 1,117.00 | 1,117.00 | 1,106.00 | 1,106.00 | 1,077.74 | 39,400 |
| Feb 26, 2024 | 1,126.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,082.61 | 36,200 |
| Feb 22, 2024 | 1,130.00 | 1,130.00 | 1,120.00 | 1,123.00 | 1,094.30 | 23,200 |
| Feb 21, 2024 | 1,133.00 | 1,136.00 | 1,127.00 | 1,127.00 | 1,098.20 | 15,800 |
| Feb 20, 2024 | 1,133.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,104.05 | 19,700 |
| Feb 19, 2024 | 1,131.00 | 1,137.00 | 1,131.00 | 1,134.00 | 1,105.02 | 13,100 |
| Feb 16, 2024 | 1,123.00 | 1,137.00 | 1,123.00 | 1,131.00 | 1,102.10 | 38,200 |
| Feb 15, 2024 | 1,115.00 | 1,125.00 | 1,115.00 | 1,123.00 | 1,094.30 | 30,400 |
| Feb 14, 2024 | 1,128.00 | 1,128.00 | 1,118.00 | 1,119.00 | 1,090.41 | 25,500 |
| Feb 13, 2024 | 1,132.00 | 1,136.00 | 1,125.00 | 1,126.00 | 1,097.23 | 35,900 |
| Feb 9, 2024 | 1,136.00 | 1,136.00 | 1,126.00 | 1,131.00 | 1,102.10 | 25,000 |
| Feb 8, 2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,134.00 | 1,105.02 | 41,900 |
| Feb 7, 2024 | 1,153.00 | 1,164.00 | 1,147.00 | 1,160.00 | 1,130.36 | 51,000 |
| Feb 6, 2024 | 1,157.00 | 1,161.00 | 1,148.00 | 1,151.00 | 1,121.59 | 45,800 |
| Feb 5, 2024 | 1,164.00 | 1,165.00 | 1,149.00 | 1,150.00 | 1,120.61 | 43,100 |