Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5,580.00
+170.00
+(3.14%)
At close: March 14 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5,360.00 | 5,590.00 | 5,360.00 | 5,580.00 | 5,580.00 | 33,800 |
| Mar 13, 2025 | 5,540.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | 28,300 |
| Mar 12, 2025 | 5,400.00 | 5,520.00 | 5,320.00 | 5,380.00 | 5,380.00 | 51,700 |
| Mar 11, 2025 | 5,170.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,270.00 | 44,900 |
| Mar 10, 2025 | 5,190.00 | 5,450.00 | 5,170.00 | 5,370.00 | 5,370.00 | 62,800 |
| Mar 7, 2025 | 5,270.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | 40,400 |
| Mar 6, 2025 | 5,270.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,300.00 | 40,100 |
| Mar 5, 2025 | 4,920.00 | 5,190.00 | 4,920.00 | 5,170.00 | 5,170.00 | 50,000 |
| Mar 4, 2025 | 5,070.00 | 5,090.00 | 4,870.00 | 4,920.00 | 4,920.00 | 95,100 |
| Mar 3, 2025 | 5,480.00 | 5,480.00 | 5,170.00 | 5,170.00 | 5,170.00 | 88,200 |
| Feb 28, 2025 | 5,590.00 | 5,630.00 | 5,310.00 | 5,380.00 | 5,380.00 | 73,300 |
| Feb 27, 2025 | 5,780.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,690.00 | 21,200 |
| Feb 26, 2025 | 5,720.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,700.00 | 35,000 |
| Feb 25, 2025 | 6,060.00 | 6,110.00 | 5,760.00 | 5,790.00 | 5,790.00 | 61,600 |
| Feb 21, 2025 | 6,010.00 | 6,180.00 | 5,960.00 | 6,160.00 | 6,160.00 | 46,100 |
| Feb 20, 2025 | 6,200.00 | 6,270.00 | 6,070.00 | 6,080.00 | 6,080.00 | 81,800 |
| Feb 19, 2025 | 6,120.00 | 6,190.00 | 5,900.00 | 6,080.00 | 6,080.00 | 115,900 |
| Feb 18, 2025 | 5,770.00 | 5,980.00 | 5,730.00 | 5,840.00 | 5,840.00 | 79,100 |
| Feb 17, 2025 | 5,750.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 51,800 |
| Feb 14, 2025 | 5,650.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,620.00 | 16,100 |
| Feb 13, 2025 | 5,650.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,650.00 | 46,000 |
| Feb 12, 2025 | 5,820.00 | 5,820.00 | 5,620.00 | 5,650.00 | 5,650.00 | 61,800 |
| Feb 10, 2025 | 5,500.00 | 5,860.00 | 5,440.00 | 5,820.00 | 5,820.00 | 155,500 |
| Feb 7, 2025 | 5,200.00 | 5,260.00 | 5,140.00 | 5,230.00 | 5,230.00 | 40,400 |
| Feb 6, 2025 | 5,070.00 | 5,220.00 | 5,070.00 | 5,160.00 | 5,160.00 | 27,600 |
| Feb 5, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 34,500 |
| Feb 4, 2025 | 5,070.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 21,400 |
| Feb 3, 2025 | 5,170.00 | 5,200.00 | 5,020.00 | 5,040.00 | 5,040.00 | 51,800 |
| Jan 31, 2025 | 5,340.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,260.00 | 40,000 |
| Jan 30, 2025 | 5,210.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,260.00 | 37,600 |
| Jan 29, 2025 | 5,230.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | 93,900 |
| Jan 28, 2025 | 5,260.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 72,300 |
| Jan 27, 2025 | 5,610.00 | 5,620.00 | 5,320.00 | 5,320.00 | 5,320.00 | 88,100 |
| Jan 24, 2025 | 5,700.00 | 5,760.00 | 5,610.00 | 5,620.00 | 5,620.00 | 44,200 |
| Jan 23, 2025 | 5,680.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,700.00 | 74,000 |
| Jan 22, 2025 | 5,430.00 | 5,630.00 | 5,400.00 | 5,610.00 | 5,610.00 | 61,900 |
| Jan 21, 2025 | 5,490.00 | 5,510.00 | 5,370.00 | 5,380.00 | 5,380.00 | 32,000 |
| Jan 20, 2025 | 5,420.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 35,000 |
| Jan 17, 2025 | 5,350.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,460.00 | 32,400 |
| Jan 16, 2025 | 5,540.00 | 5,540.00 | 5,340.00 | 5,380.00 | 5,380.00 | 35,400 |
| Jan 15, 2025 | 5,580.00 | 5,580.00 | 5,490.00 | 5,510.00 | 5,510.00 | 52,100 |
| Jan 14, 2025 | 5,540.00 | 5,580.00 | 5,460.00 | 5,540.00 | 5,540.00 | 36,000 |
| Jan 10, 2025 | 5,530.00 | 5,630.00 | 5,530.00 | 5,540.00 | 5,540.00 | 34,100 |
| Jan 9, 2025 | 5,640.00 | 5,640.00 | 5,470.00 | 5,580.00 | 5,580.00 | 43,300 |
| Jan 8, 2025 | 5,460.00 | 5,640.00 | 5,420.00 | 5,590.00 | 5,590.00 | 58,500 |
| Jan 7, 2025 | 5,630.00 | 5,790.00 | 5,500.00 | 5,520.00 | 5,520.00 | 98,200 |
| Jan 6, 2025 | 5,640.00 | 5,640.00 | 5,410.00 | 5,430.00 | 5,430.00 | 89,400 |
| Dec 30, 2024 | 5,430.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,440.00 | 47,700 |
| Dec 27, 2024 | 5,330.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,430.00 | 61,700 |
| Dec 26, 2024 | 5,240.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 48,500 |
| Dec 25, 2024 | 5,150.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 68,900 |
| Dec 24, 2024 | 5,200.00 | 5,210.00 | 5,110.00 | 5,120.00 | 5,120.00 | 49,000 |
| Dec 23, 2024 | 5,200.00 | 5,220.00 | 5,120.00 | 5,190.00 | 5,190.00 | 58,600 |
| Dec 20, 2024 | 5,230.00 | 5,290.00 | 5,160.00 | 5,160.00 | 5,160.00 | 43,900 |
| Dec 19, 2024 | 5,190.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,260.00 | 43,200 |
| Dec 18, 2024 | 5,210.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 47,500 |
| Dec 17, 2024 | 5,250.00 | 5,330.00 | 5,160.00 | 5,240.00 | 5,240.00 | 83,100 |
| Dec 16, 2024 | 5,420.00 | 5,550.00 | 5,340.00 | 5,350.00 | 5,350.00 | 57,200 |
| Dec 13, 2024 | 5,500.00 | 5,540.00 | 5,340.00 | 5,410.00 | 5,410.00 | 136,900 |
| Dec 12, 2024 | 5,640.00 | 5,680.00 | 5,510.00 | 5,520.00 | 5,520.00 | 40,100 |
| Dec 11, 2024 | 5,610.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,550.00 | 32,500 |
| Dec 10, 2024 | 5,550.00 | 5,610.00 | 5,460.00 | 5,600.00 | 5,600.00 | 62,600 |
| Dec 9, 2024 | 5,610.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 41,300 |
| Dec 6, 2024 | 5,730.00 | 5,740.00 | 5,560.00 | 5,570.00 | 5,570.00 | 41,700 |
| Dec 5, 2024 | 5,640.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,710.00 | 59,100 |
| Dec 4, 2024 | 5,770.00 | 5,780.00 | 5,640.00 | 5,640.00 | 5,640.00 | 93,400 |
| Dec 3, 2024 | 5,830.00 | 5,920.00 | 5,760.00 | 5,870.00 | 5,870.00 | 92,300 |
| Dec 2, 2024 | 5,870.00 | 5,880.00 | 5,730.00 | 5,750.00 | 5,750.00 | 82,800 |
| Nov 29, 2024 | 5,740.00 | 5,860.00 | 5,640.00 | 5,840.00 | 5,840.00 | 64,200 |
| Nov 28, 2024 | 5,630.00 | 5,800.00 | 5,600.00 | 5,740.00 | 5,740.00 | 47,600 |
| Nov 27, 2024 | 5,760.00 | 5,860.00 | 5,640.00 | 5,730.00 | 5,730.00 | 81,500 |
| Nov 26, 2024 | 5,990.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | 107,500 |
| Nov 25, 2024 | 6,090.00 | 6,100.00 | 5,980.00 | 6,020.00 | 6,020.00 | 244,700 |
| Nov 22, 2024 | 6,090.00 | 6,150.00 | 6,040.00 | 6,080.00 | 6,080.00 | 42,800 |
| Nov 21, 2024 | 6,000.00 | 6,060.00 | 5,900.00 | 6,030.00 | 6,030.00 | 55,900 |
| Nov 20, 2024 | 6,080.00 | 6,140.00 | 5,940.00 | 5,960.00 | 5,960.00 | 78,900 |
| Nov 19, 2024 | 6,480.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 158,400 |
| Nov 18, 2024 | 6,490.00 | 6,580.00 | 6,430.00 | 6,580.00 | 6,580.00 | 64,400 |
| Nov 15, 2024 | 6,420.00 | 6,570.00 | 6,370.00 | 6,520.00 | 6,520.00 | 47,900 |
| Nov 14, 2024 | 6,620.00 | 6,670.00 | 6,410.00 | 6,440.00 | 6,440.00 | 51,400 |
| Nov 13, 2024 | 6,640.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,520.00 | 45,600 |
| Nov 12, 2024 | 6,630.00 | 6,650.00 | 6,520.00 | 6,560.00 | 6,560.00 | 76,700 |
| Nov 11, 2024 | 6,850.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 148,900 |
| Nov 8, 2024 | 7,020.00 | 7,130.00 | 7,020.00 | 7,100.00 | 7,100.00 | 55,300 |
| Nov 7, 2024 | 7,150.00 | 7,210.00 | 6,930.00 | 7,010.00 | 7,010.00 | 54,500 |
| Nov 6, 2024 | 7,010.00 | 7,130.00 | 6,990.00 | 7,130.00 | 7,130.00 | 28,300 |
| Nov 5, 2024 | 6,870.00 | 6,960.00 | 6,860.00 | 6,930.00 | 6,930.00 | 26,700 |
| Nov 1, 2024 | 7,100.00 | 7,100.00 | 6,850.00 | 6,860.00 | 6,860.00 | 49,400 |
| Oct 31, 2024 | 7,200.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | 26,600 |
| Oct 30, 2024 | 7,120.00 | 7,280.00 | 7,090.00 | 7,210.00 | 7,210.00 | 41,200 |
| Oct 29, 2024 | 7,030.00 | 7,040.00 | 6,930.00 | 6,980.00 | 6,980.00 | 27,300 |
| Oct 28, 2024 | 6,950.00 | 7,080.00 | 6,900.00 | 7,060.00 | 7,060.00 | 18,300 |
| Oct 25, 2024 | 7,010.00 | 7,010.00 | 6,850.00 | 6,890.00 | 6,890.00 | 25,200 |
| Oct 24, 2024 | 6,910.00 | 7,040.00 | 6,860.00 | 7,010.00 | 7,010.00 | 26,000 |
| Oct 23, 2024 | 7,120.00 | 7,120.00 | 6,980.00 | 6,990.00 | 6,990.00 | 35,600 |
| Oct 22, 2024 | 7,240.00 | 7,290.00 | 7,110.00 | 7,130.00 | 7,130.00 | 19,300 |
| Oct 21, 2024 | 7,380.00 | 7,530.00 | 7,230.00 | 7,230.00 | 7,230.00 | 41,100 |
| Oct 18, 2024 | 7,350.00 | 7,380.00 | 7,270.00 | 7,370.00 | 7,370.00 | 23,500 |
| Oct 17, 2024 | 7,450.00 | 7,450.00 | 7,270.00 | 7,320.00 | 7,320.00 | 48,400 |
| Oct 16, 2024 | 7,840.00 | 7,870.00 | 7,420.00 | 7,420.00 | 7,420.00 | 109,900 |
| Oct 15, 2024 | 8,120.00 | 8,190.00 | 8,040.00 | 8,080.00 | 8,080.00 | 28,100 |
| Oct 11, 2024 | 8,070.00 | 8,170.00 | 8,020.00 | 8,090.00 | 8,090.00 | 9,900 |
| Oct 10, 2024 | 8,110.00 | 8,270.00 | 8,040.00 | 8,070.00 | 8,070.00 | 50,100 |
| Oct 9, 2024 | 8,170.00 | 8,190.00 | 8,020.00 | 8,080.00 | 8,080.00 | 20,000 |
| Oct 8, 2024 | 8,040.00 | 8,230.00 | 8,020.00 | 8,040.00 | 8,040.00 | 20,300 |
| Oct 7, 2024 | 8,080.00 | 8,180.00 | 8,030.00 | 8,170.00 | 8,170.00 | 32,800 |
| Oct 4, 2024 | 8,140.00 | 8,180.00 | 7,940.00 | 7,940.00 | 7,940.00 | 50,700 |
| Oct 3, 2024 | 8,230.00 | 8,230.00 | 8,110.00 | 8,160.00 | 8,160.00 | 21,100 |
| Oct 2, 2024 | 7,960.00 | 8,090.00 | 7,950.00 | 7,960.00 | 7,960.00 | 17,200 |
| Oct 1, 2024 | 8,180.00 | 8,240.00 | 8,090.00 | 8,120.00 | 8,120.00 | 21,000 |
| Sep 30, 2024 | 8,040.00 | 8,190.00 | 8,000.00 | 8,070.00 | 8,070.00 | 32,200 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 8,340.00 | 8,470.00 | 8,200.00 | 8,370.00 | 8,370.00 | 57,200 |
| Sep 26, 2024 | 8,000.00 | 8,230.00 | 7,970.00 | 8,230.00 | 8,210.00 | 74,500 |
| Sep 25, 2024 | 7,520.00 | 7,950.00 | 7,520.00 | 7,900.00 | 7,880.80 | 50,400 |
| Sep 24, 2024 | 7,760.00 | 7,770.00 | 7,570.00 | 7,570.00 | 7,551.60 | 27,700 |
| Sep 20, 2024 | 7,740.00 | 7,810.00 | 7,640.00 | 7,680.00 | 7,661.34 | 47,300 |
| Sep 19, 2024 | 7,500.00 | 7,680.00 | 7,480.00 | 7,550.00 | 7,531.65 | 27,000 |
| Sep 18, 2024 | 7,490.00 | 7,490.00 | 7,340.00 | 7,370.00 | 7,352.09 | 13,900 |
| Sep 17, 2024 | 7,600.00 | 7,600.00 | 7,280.00 | 7,360.00 | 7,342.11 | 23,700 |
| Sep 13, 2024 | 7,720.00 | 7,830.00 | 7,570.00 | 7,600.00 | 7,581.53 | 32,500 |
| Sep 12, 2024 | 7,600.00 | 7,800.00 | 7,600.00 | 7,720.00 | 7,701.24 | 57,300 |
| Sep 11, 2024 | 7,240.00 | 7,450.00 | 7,140.00 | 7,300.00 | 7,282.26 | 43,800 |
| Sep 10, 2024 | 7,300.00 | 7,350.00 | 7,160.00 | 7,250.00 | 7,232.38 | 33,200 |
| Sep 9, 2024 | 6,970.00 | 7,230.00 | 6,930.00 | 7,170.00 | 7,152.58 | 51,400 |
| Sep 6, 2024 | 7,800.00 | 7,820.00 | 7,300.00 | 7,350.00 | 7,332.14 | 59,100 |
| Sep 5, 2024 | 7,800.00 | 7,880.00 | 7,670.00 | 7,790.00 | 7,771.07 | 43,200 |
| Sep 4, 2024 | 8,040.00 | 8,210.00 | 7,820.00 | 7,820.00 | 7,801.00 | 88,200 |
| Sep 3, 2024 | 8,570.00 | 8,770.00 | 8,420.00 | 8,450.00 | 8,429.46 | 64,000 |
| Sep 2, 2024 | 8,530.00 | 8,620.00 | 8,410.00 | 8,420.00 | 8,399.54 | 32,300 |
| Aug 30, 2024 | 8,350.00 | 8,550.00 | 8,250.00 | 8,520.00 | 8,499.29 | 38,600 |
| Aug 29, 2024 | 8,280.00 | 8,440.00 | 8,180.00 | 8,340.00 | 8,319.73 | 38,300 |
| Aug 28, 2024 | 8,320.00 | 8,360.00 | 8,220.00 | 8,330.00 | 8,309.76 | 40,300 |
| Aug 27, 2024 | 8,160.00 | 8,390.00 | 8,080.00 | 8,370.00 | 8,349.66 | 35,400 |
| Aug 26, 2024 | 8,510.00 | 8,510.00 | 8,200.00 | 8,290.00 | 8,269.85 | 72,800 |
| Aug 23, 2024 | 8,720.00 | 8,790.00 | 8,670.00 | 8,720.00 | 8,698.81 | 18,800 |
| Aug 22, 2024 | 8,830.00 | 8,930.00 | 8,710.00 | 8,820.00 | 8,798.57 | 15,700 |
| Aug 21, 2024 | 8,730.00 | 8,870.00 | 8,720.00 | 8,740.00 | 8,718.76 | 27,300 |
| Aug 20, 2024 | 8,550.00 | 8,880.00 | 8,530.00 | 8,880.00 | 8,858.42 | 34,900 |
| Aug 19, 2024 | 8,420.00 | 8,710.00 | 8,380.00 | 8,410.00 | 8,389.56 | 38,200 |
| Aug 16, 2024 | 8,710.00 | 8,800.00 | 8,470.00 | 8,590.00 | 8,569.13 | 56,400 |
| Aug 15, 2024 | 8,250.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,539.20 | 60,700 |
| Aug 14, 2024 | 8,390.00 | 8,470.00 | 8,180.00 | 8,190.00 | 8,170.10 | 46,600 |
| Aug 13, 2024 | 7,960.00 | 8,350.00 | 7,690.00 | 8,280.00 | 8,259.88 | 121,400 |
| Aug 9, 2024 | 8,330.00 | 8,410.00 | 8,020.00 | 8,260.00 | 8,239.93 | 94,500 |
| Aug 8, 2024 | 8,570.00 | 8,570.00 | 7,520.00 | 7,880.00 | 7,860.85 | 110,200 |
| Aug 7, 2024 | 7,620.00 | 8,150.00 | 7,530.00 | 7,820.00 | 7,801.00 | 51,300 |
| Aug 6, 2024 | 7,000.00 | 7,680.00 | 7,000.00 | 7,620.00 | 7,601.48 | 62,800 |
| Aug 5, 2024 | 7,600.00 | 7,620.00 | 6,700.00 | 6,700.00 | 6,683.72 | 73,800 |
| Aug 2, 2024 | 8,560.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,180.07 | 44,500 |
| Aug 1, 2024 | 9,300.00 | 9,300.00 | 8,840.00 | 8,860.00 | 8,838.47 | 40,500 |
| Jul 31, 2024 | 9,100.00 | 9,420.00 | 8,960.00 | 9,420.00 | 9,397.11 | 32,400 |
| Jul 30, 2024 | 9,450.00 | 9,450.00 | 9,150.00 | 9,220.00 | 9,197.59 | 20,200 |
| Jul 29, 2024 | 9,250.00 | 9,430.00 | 9,160.00 | 9,340.00 | 9,317.30 | 36,000 |
| Jul 26, 2024 | 8,930.00 | 9,160.00 | 8,770.00 | 9,100.00 | 9,077.89 | 59,900 |
| Jul 25, 2024 | 9,030.00 | 9,030.00 | 8,730.00 | 8,780.00 | 8,758.66 | 37,100 |
| Jul 24, 2024 | 9,330.00 | 9,490.00 | 9,180.00 | 9,220.00 | 9,197.59 | 23,200 |
| Jul 23, 2024 | 9,360.00 | 9,470.00 | 9,160.00 | 9,350.00 | 9,327.28 | 50,900 |
| Jul 22, 2024 | 9,490.00 | 9,490.00 | 9,260.00 | 9,260.00 | 9,237.50 | 23,100 |
| Jul 19, 2024 | 9,630.00 | 9,630.00 | 9,360.00 | 9,540.00 | 9,516.82 | 49,300 |
| Jul 18, 2024 | 9,500.00 | 9,570.00 | 9,180.00 | 9,420.00 | 9,397.11 | 125,000 |
| Jul 17, 2024 | 10,510.00 | 10,580.00 | 10,000.00 | 10,020.00 | 9,995.65 | 46,500 |
| Jul 16, 2024 | 10,230.00 | 10,530.00 | 9,900.00 | 10,430.00 | 10,404.65 | 37,200 |
| Jul 12, 2024 | 10,400.00 | 10,520.00 | 10,270.00 | 10,360.00 | 10,334.82 | 37,600 |
| Jul 11, 2024 | 10,500.00 | 10,570.00 | 10,330.00 | 10,550.00 | 10,524.36 | 48,800 |
| Jul 10, 2024 | 10,400.00 | 10,440.00 | 10,220.00 | 10,440.00 | 10,414.63 | 26,000 |
| Jul 9, 2024 | 10,300.00 | 10,440.00 | 10,220.00 | 10,400.00 | 10,374.73 | 37,400 |
| Jul 8, 2024 | 10,060.00 | 10,340.00 | 10,000.00 | 10,230.00 | 10,205.14 | 38,700 |
| Jul 5, 2024 | 10,150.00 | 10,240.00 | 10,050.00 | 10,110.00 | 10,085.43 | 24,600 |
| Jul 4, 2024 | 9,970.00 | 10,280.00 | 9,920.00 | 10,120.00 | 10,095.41 | 36,300 |
| Jul 3, 2024 | 9,910.00 | 10,180.00 | 9,860.00 | 9,960.00 | 9,935.80 | 59,200 |
| Jul 2, 2024 | 10,000.00 | 10,070.00 | 9,760.00 | 9,940.00 | 9,915.84 | 44,600 |
| Jul 1, 2024 | 10,230.00 | 10,230.00 | 9,960.00 | 10,010.00 | 9,985.67 | 37,500 |
| Jun 28, 2024 | 10,230.00 | 10,230.00 | 10,020.00 | 10,120.00 | 10,095.41 | 30,200 |
| Jun 27, 2024 | 9,950.00 | 10,270.00 | 9,950.00 | 10,230.00 | 10,205.14 | 80,000 |
| Jun 26, 2024 | 9,450.00 | 10,000.00 | 9,450.00 | 10,000.00 | 9,975.70 | 82,800 |
| Jun 25, 2024 | 9,630.00 | 9,650.00 | 9,310.00 | 9,340.00 | 9,317.30 | 29,500 |
| Jun 24, 2024 | 9,490.00 | 9,700.00 | 9,370.00 | 9,610.00 | 9,586.65 | 42,100 |
| Jun 21, 2024 | 9,650.00 | 9,730.00 | 9,460.00 | 9,550.00 | 9,526.79 | 49,200 |
| Jun 20, 2024 | 9,710.00 | 10,000.00 | 9,520.00 | 9,950.00 | 9,925.82 | 159,700 |
| Jun 19, 2024 | 9,520.00 | 9,640.00 | 9,340.00 | 9,430.00 | 9,407.08 | 21,900 |
| Jun 18, 2024 | 9,270.00 | 9,630.00 | 9,270.00 | 9,410.00 | 9,387.13 | 28,000 |
| Jun 17, 2024 | 9,270.00 | 9,510.00 | 9,250.00 | 9,400.00 | 9,377.16 | 27,100 |
| Jun 14, 2024 | 9,410.00 | 9,580.00 | 9,270.00 | 9,340.00 | 9,317.30 | 27,800 |
| Jun 13, 2024 | 9,490.00 | 9,630.00 | 9,290.00 | 9,320.00 | 9,297.35 | 35,900 |
| Jun 12, 2024 | 9,380.00 | 9,460.00 | 9,300.00 | 9,400.00 | 9,377.16 | 11,800 |
| Jun 11, 2024 | 9,540.00 | 9,570.00 | 9,370.00 | 9,380.00 | 9,357.21 | 27,800 |
| Jun 10, 2024 | 9,330.00 | 9,520.00 | 9,150.00 | 9,470.00 | 9,446.99 | 46,600 |
| Jun 7, 2024 | 8,600.00 | 9,390.00 | 8,530.00 | 9,320.00 | 9,297.35 | 79,800 |
| Jun 6, 2024 | 8,900.00 | 8,910.00 | 8,650.00 | 8,650.00 | 8,628.98 | 54,200 |
| Jun 5, 2024 | 8,980.00 | 9,050.00 | 8,770.00 | 8,790.00 | 8,768.64 | 31,100 |
| Jun 4, 2024 | 9,000.00 | 9,220.00 | 9,000.00 | 9,000.00 | 8,978.13 | 33,200 |
| Jun 3, 2024 | 9,310.00 | 9,360.00 | 9,140.00 | 9,160.00 | 9,137.74 | 41,200 |
| May 31, 2024 | 8,990.00 | 9,220.00 | 8,860.00 | 9,170.00 | 9,147.72 | 51,400 |
| May 30, 2024 | 8,930.00 | 8,990.00 | 8,790.00 | 8,990.00 | 8,968.15 | 40,700 |
| May 29, 2024 | 9,210.00 | 9,310.00 | 9,150.00 | 9,150.00 | 9,127.76 | 24,200 |
| May 28, 2024 | 9,310.00 | 9,370.00 | 9,110.00 | 9,250.00 | 9,227.52 | 35,000 |
| May 27, 2024 | 9,150.00 | 9,410.00 | 9,140.00 | 9,310.00 | 9,287.38 | 40,300 |
| May 24, 2024 | 9,290.00 | 9,420.00 | 9,120.00 | 9,140.00 | 9,117.79 | 72,000 |
| May 23, 2024 | 8,890.00 | 9,440.00 | 8,890.00 | 9,390.00 | 9,367.18 | 100,600 |
| May 22, 2024 | 8,920.00 | 8,920.00 | 8,680.00 | 8,750.00 | 8,728.74 | 27,800 |
| May 21, 2024 | 9,080.00 | 9,350.00 | 8,780.00 | 8,780.00 | 8,758.66 | 63,900 |
| May 20, 2024 | 8,850.00 | 9,180.00 | 8,850.00 | 9,050.00 | 9,028.01 | 61,600 |
| May 17, 2024 | 8,730.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,678.86 | 30,300 |
| May 16, 2024 | 9,100.00 | 9,280.00 | 8,770.00 | 8,830.00 | 8,808.54 | 59,700 |
| May 15, 2024 | 8,920.00 | 9,050.00 | 8,810.00 | 9,000.00 | 8,978.13 | 49,400 |
| May 14, 2024 | 9,100.00 | 9,100.00 | 8,710.00 | 8,830.00 | 8,808.54 | 76,100 |
| May 13, 2024 | 9,080.00 | 9,290.00 | 8,720.00 | 9,110.00 | 9,087.86 | 254,700 |
| May 10, 2024 | 8,050.00 | 8,210.00 | 7,950.00 | 8,180.00 | 8,160.12 | 81,300 |
| May 9, 2024 | 8,360.00 | 8,360.00 | 8,130.00 | 8,130.00 | 8,110.24 | 48,200 |
| May 8, 2024 | 8,400.00 | 8,450.00 | 8,330.00 | 8,360.00 | 8,339.68 | 33,900 |
| May 7, 2024 | 8,300.00 | 8,490.00 | 8,200.00 | 8,490.00 | 8,469.37 | 55,200 |
| May 2, 2024 | 8,180.00 | 8,280.00 | 8,160.00 | 8,210.00 | 8,190.05 | 24,400 |
| May 1, 2024 | 8,150.00 | 8,360.00 | 8,090.00 | 8,270.00 | 8,249.90 | 37,400 |
| Apr 30, 2024 | 8,200.00 | 8,370.00 | 8,130.00 | 8,190.00 | 8,170.10 | 56,900 |
| Apr 26, 2024 | 8,290.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,180.07 | 38,200 |
| Apr 25, 2024 | 8,150.00 | 8,150.00 | 7,990.00 | 8,060.00 | 8,040.41 | 38,800 |
| Apr 24, 2024 | 8,200.00 | 8,420.00 | 8,200.00 | 8,300.00 | 8,279.83 | 45,300 |
| Apr 23, 2024 | 8,040.00 | 8,060.00 | 7,790.00 | 8,020.00 | 8,000.51 | 66,100 |
| Apr 22, 2024 | 8,300.00 | 8,300.00 | 7,880.00 | 7,890.00 | 7,870.83 | 93,400 |
| Apr 19, 2024 | 8,720.00 | 8,720.00 | 8,250.00 | 8,350.00 | 8,329.71 | 85,800 |
| Apr 18, 2024 | 9,000.00 | 9,130.00 | 8,820.00 | 8,950.00 | 8,928.25 | 44,700 |
| Apr 17, 2024 | 8,810.00 | 9,240.00 | 8,650.00 | 9,000.00 | 8,978.13 | 49,700 |
| Apr 16, 2024 | 8,870.00 | 8,980.00 | 8,750.00 | 8,750.00 | 8,728.74 | 38,300 |
| Apr 15, 2024 | 8,900.00 | 9,050.00 | 8,850.00 | 8,960.00 | 8,938.23 | 40,700 |
| Apr 12, 2024 | 9,250.00 | 9,300.00 | 9,000.00 | 9,130.00 | 9,107.81 | 42,000 |
| Apr 11, 2024 | 8,970.00 | 9,080.00 | 8,880.00 | 9,050.00 | 9,028.01 | 29,100 |
| Apr 10, 2024 | 8,870.00 | 9,100.00 | 8,820.00 | 9,020.00 | 8,998.08 | 62,200 |
| Apr 9, 2024 | 8,710.00 | 9,000.00 | 8,600.00 | 8,950.00 | 8,928.25 | 62,100 |
| Apr 8, 2024 | 8,680.00 | 8,790.00 | 8,540.00 | 8,560.00 | 8,539.20 | 55,400 |
| Apr 5, 2024 | 8,730.00 | 8,840.00 | 8,640.00 | 8,700.00 | 8,678.86 | 74,500 |
| Apr 4, 2024 | 9,100.00 | 9,250.00 | 8,950.00 | 9,030.00 | 9,008.06 | 41,700 |
| Apr 3, 2024 | 9,190.00 | 9,310.00 | 8,980.00 | 9,080.00 | 9,057.93 | 64,400 |
| Apr 2, 2024 | 9,300.00 | 9,370.00 | 9,200.00 | 9,340.00 | 9,317.30 | 46,800 |
| Apr 1, 2024 | 9,580.00 | 9,580.00 | 9,250.00 | 9,250.00 | 9,227.52 | 87,600 |
| Mar 29, 2024 | 9,690.00 | 9,830.00 | 9,490.00 | 9,720.00 | 9,696.38 | 41,600 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 9,760.00 | 10,070.00 | 9,600.00 | 9,670.00 | 9,646.50 | 71,600 |
| Mar 27, 2024 | 9,660.00 | 9,720.00 | 9,570.00 | 9,630.00 | 9,586.65 | 30,900 |
| Mar 26, 2024 | 9,760.00 | 9,890.00 | 9,590.00 | 9,650.00 | 9,606.56 | 75,600 |
| Mar 25, 2024 | 9,770.00 | 10,050.00 | 9,750.00 | 9,910.00 | 9,865.39 | 47,300 |
| Mar 22, 2024 | 10,240.00 | 10,240.00 | 9,960.00 | 10,010.00 | 9,964.93 | 36,400 |
| Mar 21, 2024 | 9,970.00 | 10,310.00 | 9,770.00 | 10,250.00 | 10,203.85 | 121,000 |
| Mar 19, 2024 | 9,540.00 | 9,770.00 | 9,420.00 | 9,470.00 | 9,427.37 | 78,100 |
| Mar 18, 2024 | 9,550.00 | 9,720.00 | 9,450.00 | 9,600.00 | 9,556.78 | 47,800 |
| Mar 15, 2024 | 9,840.00 | 9,840.00 | 9,430.00 | 9,460.00 | 9,417.41 | 59,200 |
| Mar 14, 2024 | 10,270.00 | 10,380.00 | 9,510.00 | 9,850.00 | 9,805.66 | 107,000 |