3,380.00
-50.00
(-1.46%)
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 |
---|---|---|---|---|---|---|
Mar 18, 2025 | 3,435.00 | 3,490.00 | 3,375.00 | 3,380.00 | 3,380.00 | 55,200 |
Mar 17, 2025 | 3,400.00 | 3,435.00 | 3,360.00 | 3,430.00 | 3,430.00 | 47,000 |
Mar 14, 2025 | 3,330.00 | 3,400.00 | 3,325.00 | 3,395.00 | 3,395.00 | 55,400 |
Mar 13, 2025 | 3,350.00 | 3,415.00 | 3,335.00 | 3,380.00 | 3,380.00 | 71,300 |
Mar 12, 2025 | 3,310.00 | 3,350.00 | 3,305.00 | 3,350.00 | 3,350.00 | 67,600 |
Mar 11, 2025 | 3,360.00 | 3,360.00 | 3,295.00 | 3,360.00 | 3,360.00 | 43,600 |
Mar 10, 2025 | 3,410.00 | 3,440.00 | 3,375.00 | 3,395.00 | 3,395.00 | 29,000 |
Mar 7, 2025 | 3,390.00 | 3,420.00 | 3,375.00 | 3,415.00 | 3,415.00 | 41,100 |
Mar 6, 2025 | 3,465.00 | 3,495.00 | 3,455.00 | 3,460.00 | 3,460.00 | 24,100 |
Mar 5, 2025 | 3,440.00 | 3,520.00 | 3,410.00 | 3,440.00 | 3,440.00 | 67,100 |
Mar 4, 2025 | 3,400.00 | 3,445.00 | 3,365.00 | 3,395.00 | 3,395.00 | 51,400 |
Mar 3, 2025 | 3,430.00 | 3,440.00 | 3,395.00 | 3,410.00 | 3,410.00 | 42,000 |
Feb 28, 2025 | 3,450.00 | 3,450.00 | 3,380.00 | 3,400.00 | 3,400.00 | 78,200 |
Feb 27, 2025 | 3,515.00 | 3,580.00 | 3,500.00 | 3,520.00 | 3,520.00 | 49,100 |
Feb 26, 2025 | 3,560.00 | 3,595.00 | 3,460.00 | 3,460.00 | 3,460.00 | 97,100 |
Feb 25, 2025 | 3,600.00 | 3,630.00 | 3,550.00 | 3,550.00 | 3,550.00 | 108,200 |
Feb 21, 2025 | 3,720.00 | 3,745.00 | 3,645.00 | 3,665.00 | 3,665.00 | 36,200 |
Feb 20, 2025 | 3,765.00 | 3,815.00 | 3,710.00 | 3,730.00 | 3,730.00 | 30,700 |
Feb 19, 2025 | 3,870.00 | 3,890.00 | 3,795.00 | 3,835.00 | 3,835.00 | 39,800 |
Feb 18, 2025 | 3,855.00 | 3,875.00 | 3,810.00 | 3,870.00 | 3,870.00 | 30,800 |
Feb 17, 2025 | 3,920.00 | 3,950.00 | 3,855.00 | 3,885.00 | 3,885.00 | 40,500 |
Feb 14, 2025 | 4,040.00 | 4,055.00 | 3,950.00 | 3,965.00 | 3,965.00 | 38,300 |
Feb 13, 2025 | 4,005.00 | 4,065.00 | 3,995.00 | 4,040.00 | 4,040.00 | 44,100 |
Feb 12, 2025 | 4,000.00 | 4,015.00 | 3,935.00 | 4,000.00 | 4,000.00 | 51,000 |
Feb 10, 2025 | 3,845.00 | 3,985.00 | 3,840.00 | 3,935.00 | 3,935.00 | 84,500 |
Feb 7, 2025 | 3,850.00 | 3,920.00 | 3,810.00 | 3,865.00 | 3,865.00 | 188,700 |
Feb 6, 2025 | 3,655.00 | 3,655.00 | 3,605.00 | 3,640.00 | 3,640.00 | 43,600 |
Feb 5, 2025 | 3,600.00 | 3,660.00 | 3,560.00 | 3,585.00 | 3,585.00 | 43,400 |
Feb 4, 2025 | 3,585.00 | 3,640.00 | 3,580.00 | 3,585.00 | 3,585.00 | 40,600 |
Feb 3, 2025 | 3,600.00 | 3,610.00 | 3,550.00 | 3,550.00 | 3,550.00 | 73,300 |
Jan 31, 2025 | 3,620.00 | 3,640.00 | 3,595.00 | 3,625.00 | 3,625.00 | 28,600 |
Jan 30, 2025 | 3,650.00 | 3,650.00 | 3,615.00 | 3,620.00 | 3,620.00 | 31,400 |
Jan 29, 2025 | 3,650.00 | 3,655.00 | 3,620.00 | 3,625.00 | 3,625.00 | 28,000 |
Jan 28, 2025 | 3,605.00 | 3,645.00 | 3,570.00 | 3,630.00 | 3,630.00 | 36,500 |
Jan 27, 2025 | 3,635.00 | 3,665.00 | 3,595.00 | 3,605.00 | 3,605.00 | 30,100 |
Jan 24, 2025 | 3,685.00 | 3,685.00 | 3,600.00 | 3,625.00 | 3,625.00 | 19,300 |
Jan 23, 2025 | 3,615.00 | 3,655.00 | 3,590.00 | 3,640.00 | 3,640.00 | 26,300 |
Jan 22, 2025 | 3,600.00 | 3,630.00 | 3,590.00 | 3,615.00 | 3,615.00 | 24,600 |
Jan 21, 2025 | 3,575.00 | 3,610.00 | 3,550.00 | 3,595.00 | 3,595.00 | 34,900 |
Jan 20, 2025 | 3,600.00 | 3,630.00 | 3,585.00 | 3,620.00 | 3,620.00 | 18,300 |
Jan 17, 2025 | 3,540.00 | 3,565.00 | 3,525.00 | 3,560.00 | 3,560.00 | 42,200 |
Jan 16, 2025 | 3,570.00 | 3,575.00 | 3,520.00 | 3,535.00 | 3,535.00 | 53,200 |
Jan 15, 2025 | 3,585.00 | 3,650.00 | 3,575.00 | 3,605.00 | 3,605.00 | 31,200 |
Jan 14, 2025 | 3,610.00 | 3,655.00 | 3,515.00 | 3,540.00 | 3,540.00 | 112,300 |
Jan 10, 2025 | 3,740.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,680.00 | 23,100 |
Jan 9, 2025 | 3,700.00 | 3,735.00 | 3,685.00 | 3,715.00 | 3,715.00 | 35,300 |
Jan 8, 2025 | 3,745.00 | 3,770.00 | 3,705.00 | 3,720.00 | 3,720.00 | 35,400 |
Jan 7, 2025 | 3,740.00 | 3,765.00 | 3,705.00 | 3,745.00 | 3,745.00 | 34,500 |
Jan 6, 2025 | 3,870.00 | 3,885.00 | 3,740.00 | 3,760.00 | 3,760.00 | 46,900 |
Dec 30, 2024 | 3,850.00 | 3,930.00 | 3,830.00 | 3,845.00 | 3,845.00 | 33,700 |
Dec 27, 2024 | 3,830.00 | 3,875.00 | 3,785.00 | 3,845.00 | 3,845.00 | 34,400 |
Dec 26, 2024 | 3,820.00 | 3,820.00 | 3,755.00 | 3,785.00 | 3,785.00 | 38,100 |
Dec 25, 2024 | 3,760.00 | 3,820.00 | 3,755.00 | 3,820.00 | 3,820.00 | 17,600 |
Dec 24, 2024 | 3,880.00 | 3,880.00 | 3,735.00 | 3,760.00 | 3,760.00 | 36,700 |
Dec 23, 2024 | 3,840.00 | 3,885.00 | 3,810.00 | 3,880.00 | 3,880.00 | 23,300 |
Dec 20, 2024 | 3,875.00 | 3,875.00 | 3,790.00 | 3,790.00 | 3,790.00 | 60,700 |
Dec 19, 2024 | 3,775.00 | 3,920.00 | 3,755.00 | 3,890.00 | 3,890.00 | 48,200 |
Dec 18, 2024 | 3,850.00 | 3,880.00 | 3,810.00 | 3,830.00 | 3,830.00 | 21,300 |
Dec 17, 2024 | 3,950.00 | 3,950.00 | 3,825.00 | 3,845.00 | 3,845.00 | 26,700 |
Dec 16, 2024 | 3,960.00 | 3,960.00 | 3,865.00 | 3,905.00 | 3,905.00 | 21,100 |
Dec 13, 2024 | 3,870.00 | 3,910.00 | 3,855.00 | 3,895.00 | 3,895.00 | 32,700 |
Dec 12, 2024 | 3,915.00 | 3,950.00 | 3,870.00 | 3,905.00 | 3,905.00 | 50,600 |
Dec 11, 2024 | 3,920.00 | 3,945.00 | 3,870.00 | 3,880.00 | 3,880.00 | 30,800 |
Dec 10, 2024 | 4,050.00 | 4,080.00 | 3,885.00 | 3,920.00 | 3,920.00 | 71,300 |
Dec 9, 2024 | 4,000.00 | 4,025.00 | 3,970.00 | 4,000.00 | 4,000.00 | 29,700 |
Dec 6, 2024 | 4,000.00 | 4,060.00 | 3,960.00 | 3,975.00 | 3,975.00 | 40,300 |
Dec 5, 2024 | 3,975.00 | 4,040.00 | 3,950.00 | 4,005.00 | 4,005.00 | 44,800 |
Dec 4, 2024 | 3,995.00 | 4,000.00 | 3,895.00 | 3,920.00 | 3,920.00 | 48,700 |
Dec 3, 2024 | 3,995.00 | 4,070.00 | 3,970.00 | 4,015.00 | 4,015.00 | 77,200 |
Dec 2, 2024 | 4,040.00 | 4,045.00 | 3,935.00 | 3,995.00 | 3,995.00 | 71,300 |
Nov 29, 2024 | 3,930.00 | 4,075.00 | 3,930.00 | 4,050.00 | 4,050.00 | 98,400 |
Nov 28, 2024 | 3,730.00 | 3,895.00 | 3,715.00 | 3,890.00 | 3,890.00 | 62,000 |
Nov 27, 2024 | 3,795.00 | 3,795.00 | 3,725.00 | 3,750.00 | 3,750.00 | 30,500 |
Nov 26, 2024 | 3,690.00 | 3,795.00 | 3,685.00 | 3,775.00 | 3,775.00 | 68,400 |
Nov 25, 2024 | 3,780.00 | 3,805.00 | 3,710.00 | 3,710.00 | 3,710.00 | 33,000 |
Nov 22, 2024 | 3,730.00 | 3,805.00 | 3,730.00 | 3,740.00 | 3,740.00 | 28,300 |
Nov 21, 2024 | 3,730.00 | 3,750.00 | 3,710.00 | 3,730.00 | 3,730.00 | 17,900 |
Nov 20, 2024 | 3,825.00 | 3,825.00 | 3,695.00 | 3,730.00 | 3,730.00 | 37,300 |
Nov 19, 2024 | 3,750.00 | 3,825.00 | 3,725.00 | 3,825.00 | 3,825.00 | 57,800 |
Nov 18, 2024 | 3,665.00 | 3,770.00 | 3,665.00 | 3,730.00 | 3,730.00 | 27,000 |
Nov 15, 2024 | 3,870.00 | 3,870.00 | 3,690.00 | 3,695.00 | 3,695.00 | 39,800 |
Nov 14, 2024 | 3,830.00 | 3,900.00 | 3,795.00 | 3,815.00 | 3,815.00 | 37,300 |
Nov 13, 2024 | 3,815.00 | 3,920.00 | 3,800.00 | 3,840.00 | 3,840.00 | 61,100 |
Nov 12, 2024 | 3,800.00 | 3,920.00 | 3,780.00 | 3,815.00 | 3,815.00 | 37,000 |
Nov 11, 2024 | 3,900.00 | 3,955.00 | 3,850.00 | 3,850.00 | 3,850.00 | 55,400 |
Nov 8, 2024 | 4,075.00 | 4,080.00 | 3,770.00 | 3,900.00 | 3,900.00 | 145,500 |
Nov 7, 2024 | 3,475.00 | 3,600.00 | 3,475.00 | 3,585.00 | 3,585.00 | 43,100 |
Nov 6, 2024 | 3,515.00 | 3,545.00 | 3,490.00 | 3,495.00 | 3,495.00 | 22,000 |
Nov 5, 2024 | 3,480.00 | 3,505.00 | 3,435.00 | 3,480.00 | 3,480.00 | 22,600 |
Nov 1, 2024 | 3,490.00 | 3,515.00 | 3,450.00 | 3,450.00 | 3,450.00 | 26,200 |
Oct 31, 2024 | 3,420.00 | 3,585.00 | 3,410.00 | 3,560.00 | 3,560.00 | 55,800 |
Oct 30, 2024 | 3,370.00 | 3,425.00 | 3,365.00 | 3,420.00 | 3,420.00 | 83,600 |
Oct 29, 2024 | 3,320.00 | 3,360.00 | 3,310.00 | 3,350.00 | 3,350.00 | 36,900 |
Oct 28, 2024 | 3,320.00 | 3,360.00 | 3,300.00 | 3,330.00 | 3,330.00 | 34,700 |
Oct 25, 2024 | 3,360.00 | 3,360.00 | 3,280.00 | 3,300.00 | 3,300.00 | 32,300 |
Oct 24, 2024 | 3,325.00 | 3,355.00 | 3,305.00 | 3,340.00 | 3,340.00 | 23,100 |
Oct 23, 2024 | 3,390.00 | 3,425.00 | 3,360.00 | 3,370.00 | 3,370.00 | 14,600 |
Oct 22, 2024 | 3,395.00 | 3,430.00 | 3,345.00 | 3,385.00 | 3,385.00 | 30,300 |
Oct 21, 2024 | 3,390.00 | 3,425.00 | 3,375.00 | 3,415.00 | 3,415.00 | 20,600 |
Oct 18, 2024 | 3,460.00 | 3,460.00 | 3,385.00 | 3,410.00 | 3,410.00 | 21,100 |
Oct 17, 2024 | 3,500.00 | 3,500.00 | 3,325.00 | 3,440.00 | 3,440.00 | 67,700 |
Oct 16, 2024 | 3,530.00 | 3,555.00 | 3,460.00 | 3,460.00 | 3,460.00 | 41,500 |
Oct 15, 2024 | 3,600.00 | 3,615.00 | 3,560.00 | 3,590.00 | 3,590.00 | 42,000 |
Oct 11, 2024 | 3,605.00 | 3,625.00 | 3,580.00 | 3,580.00 | 3,580.00 | 25,400 |
Oct 10, 2024 | 3,635.00 | 3,635.00 | 3,590.00 | 3,600.00 | 3,600.00 | 23,600 |
Oct 9, 2024 | 3,625.00 | 3,640.00 | 3,595.00 | 3,635.00 | 3,635.00 | 19,600 |
Oct 8, 2024 | 3,580.00 | 3,630.00 | 3,580.00 | 3,630.00 | 3,630.00 | 29,900 |
Oct 7, 2024 | 3,660.00 | 3,680.00 | 3,620.00 | 3,635.00 | 3,635.00 | 26,000 |
Oct 4, 2024 | 3,540.00 | 3,610.00 | 3,525.00 | 3,590.00 | 3,590.00 | 39,100 |
Oct 3, 2024 | 3,545.00 | 3,575.00 | 3,525.00 | 3,540.00 | 3,540.00 | 24,300 |
Oct 2, 2024 | 3,455.00 | 3,510.00 | 3,450.00 | 3,475.00 | 3,475.00 | 25,400 |
Oct 1, 2024 | 3,460.00 | 3,530.00 | 3,430.00 | 3,525.00 | 3,525.00 | 31,800 |
Sep 30, 2024 | 3,490.00 | 3,515.00 | 3,450.00 | 3,485.00 | 3,485.00 | 42,700 |
Sep 27, 2024 | 37.00 Dividend | |||||
Sep 27, 2024 | 3,555.00 | 3,580.00 | 3,520.00 | 3,560.00 | 3,560.00 | 34,500 |
Sep 26, 2024 | 3,455.00 | 3,540.00 | 3,425.00 | 3,525.00 | 3,488.00 | 79,900 |
Sep 25, 2024 | 3,465.00 | 3,475.00 | 3,420.00 | 3,455.00 | 3,418.73 | 44,300 |
Sep 24, 2024 | 3,575.00 | 3,575.00 | 3,480.00 | 3,490.00 | 3,453.37 | 24,400 |
Sep 20, 2024 | 3,490.00 | 3,540.00 | 3,460.00 | 3,505.00 | 3,468.21 | 48,600 |
Sep 19, 2024 | 3,440.00 | 3,455.00 | 3,395.00 | 3,455.00 | 3,418.73 | 68,500 |
Sep 18, 2024 | 3,440.00 | 3,450.00 | 3,350.00 | 3,370.00 | 3,334.63 | 27,900 |
Sep 17, 2024 | 3,450.00 | 3,450.00 | 3,340.00 | 3,390.00 | 3,354.42 | 28,100 |
Sep 13, 2024 | 3,425.00 | 3,465.00 | 3,390.00 | 3,420.00 | 3,384.10 | 59,800 |
Sep 12, 2024 | 3,370.00 | 3,465.00 | 3,370.00 | 3,425.00 | 3,389.05 | 37,100 |
Sep 11, 2024 | 3,320.00 | 3,385.00 | 3,320.00 | 3,345.00 | 3,309.89 | 33,400 |
Sep 10, 2024 | 3,400.00 | 3,415.00 | 3,355.00 | 3,360.00 | 3,324.73 | 34,900 |
Sep 9, 2024 | 3,245.00 | 3,355.00 | 3,235.00 | 3,350.00 | 3,314.84 | 53,400 |
Sep 6, 2024 | 3,390.00 | 3,430.00 | 3,370.00 | 3,385.00 | 3,349.47 | 38,700 |
Sep 5, 2024 | 3,435.00 | 3,460.00 | 3,380.00 | 3,410.00 | 3,374.21 | 43,700 |
Sep 4, 2024 | 3,465.00 | 3,510.00 | 3,430.00 | 3,450.00 | 3,413.79 | 41,700 |
Sep 3, 2024 | 3,570.00 | 3,625.00 | 3,545.00 | 3,600.00 | 3,562.21 | 30,600 |
Sep 2, 2024 | 3,595.00 | 3,595.00 | 3,520.00 | 3,560.00 | 3,522.63 | 23,600 |
Aug 30, 2024 | 3,515.00 | 3,600.00 | 3,490.00 | 3,585.00 | 3,547.37 | 51,500 |
Aug 29, 2024 | 3,525.00 | 3,535.00 | 3,485.00 | 3,515.00 | 3,478.10 | 23,100 |
Aug 28, 2024 | 3,505.00 | 3,575.00 | 3,500.00 | 3,570.00 | 3,532.53 | 29,400 |
Aug 27, 2024 | 3,500.00 | 3,545.00 | 3,500.00 | 3,535.00 | 3,497.90 | 24,900 |
Aug 26, 2024 | 3,555.00 | 3,575.00 | 3,485.00 | 3,505.00 | 3,468.21 | 23,200 |
Aug 23, 2024 | 3,655.00 | 3,665.00 | 3,555.00 | 3,555.00 | 3,517.69 | 28,900 |
Aug 22, 2024 | 3,590.00 | 3,675.00 | 3,585.00 | 3,640.00 | 3,601.79 | 24,200 |
Aug 21, 2024 | 3,525.00 | 3,595.00 | 3,525.00 | 3,585.00 | 3,547.37 | 18,800 |
Aug 20, 2024 | 3,515.00 | 3,615.00 | 3,515.00 | 3,570.00 | 3,532.53 | 30,500 |
Aug 19, 2024 | 3,525.00 | 3,620.00 | 3,480.00 | 3,505.00 | 3,468.21 | 51,400 |
Aug 16, 2024 | 3,525.00 | 3,565.00 | 3,480.00 | 3,550.00 | 3,512.74 | 40,000 |
Aug 15, 2024 | 3,380.00 | 3,410.00 | 3,350.00 | 3,410.00 | 3,374.21 | 31,200 |
Aug 14, 2024 | 3,380.00 | 3,400.00 | 3,335.00 | 3,380.00 | 3,344.52 | 31,000 |
Aug 13, 2024 | 3,275.00 | 3,385.00 | 3,275.00 | 3,380.00 | 3,344.52 | 37,100 |
Aug 9, 2024 | 3,295.00 | 3,335.00 | 3,200.00 | 3,310.00 | 3,275.26 | 68,100 |
Aug 8, 2024 | 3,200.00 | 3,300.00 | 3,180.00 | 3,210.00 | 3,176.31 | 65,300 |
Aug 7, 2024 | 3,255.00 | 3,415.00 | 3,130.00 | 3,340.00 | 3,304.94 | 26,300 |
Aug 6, 2024 | 3,265.00 | 3,340.00 | 3,190.00 | 3,295.00 | 3,260.41 | 63,300 |
Aug 5, 2024 | 3,220.00 | 3,260.00 | 2,951.00 | 3,055.00 | 3,022.93 | 56,000 |
Aug 2, 2024 | 3,555.00 | 3,590.00 | 3,335.00 | 3,360.00 | 3,324.73 | 43,700 |
Aug 1, 2024 | 3,770.00 | 3,780.00 | 3,670.00 | 3,705.00 | 3,666.11 | 29,000 |
Jul 31, 2024 | 3,615.00 | 3,795.00 | 3,615.00 | 3,770.00 | 3,730.43 | 23,200 |
Jul 30, 2024 | 3,745.00 | 3,745.00 | 3,685.00 | 3,685.00 | 3,646.32 | 18,500 |
Jul 29, 2024 | 3,655.00 | 3,755.00 | 3,655.00 | 3,750.00 | 3,710.64 | 20,600 |
Jul 26, 2024 | 3,610.00 | 3,640.00 | 3,585.00 | 3,590.00 | 3,552.32 | 14,500 |
Jul 25, 2024 | 3,625.00 | 3,680.00 | 3,585.00 | 3,615.00 | 3,577.06 | 33,200 |
Jul 24, 2024 | 3,700.00 | 3,750.00 | 3,670.00 | 3,680.00 | 3,641.37 | 25,900 |
Jul 23, 2024 | 3,785.00 | 3,805.00 | 3,745.00 | 3,765.00 | 3,725.48 | 21,300 |
Jul 22, 2024 | 3,870.00 | 3,870.00 | 3,705.00 | 3,715.00 | 3,676.01 | 26,400 |
Jul 19, 2024 | 3,865.00 | 3,890.00 | 3,840.00 | 3,890.00 | 3,849.17 | 14,600 |
Jul 18, 2024 | 3,890.00 | 3,915.00 | 3,860.00 | 3,860.00 | 3,819.48 | 22,800 |
Jul 17, 2024 | 4,005.00 | 4,030.00 | 3,920.00 | 3,930.00 | 3,888.75 | 17,400 |
Jul 16, 2024 | 3,995.00 | 4,015.00 | 3,955.00 | 3,995.00 | 3,953.07 | 25,200 |
Jul 12, 2024 | 3,965.00 | 4,020.00 | 3,935.00 | 3,960.00 | 3,918.43 | 20,700 |
Jul 11, 2024 | 4,070.00 | 4,090.00 | 3,975.00 | 4,015.00 | 3,972.86 | 28,200 |
Jul 10, 2024 | 3,980.00 | 4,070.00 | 3,970.00 | 4,005.00 | 3,962.96 | 41,600 |
Jul 9, 2024 | 3,800.00 | 3,985.00 | 3,800.00 | 3,950.00 | 3,908.54 | 41,100 |
Jul 8, 2024 | 3,865.00 | 3,885.00 | 3,820.00 | 3,820.00 | 3,779.90 | 22,600 |
Jul 5, 2024 | 3,890.00 | 3,940.00 | 3,885.00 | 3,890.00 | 3,849.17 | 25,200 |
Jul 4, 2024 | 3,905.00 | 3,955.00 | 3,865.00 | 3,940.00 | 3,898.64 | 37,600 |
Jul 3, 2024 | 4,005.00 | 4,020.00 | 3,920.00 | 3,935.00 | 3,893.70 | 41,400 |
Jul 2, 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,070.00 | 4,027.28 | 67,500 |
Jul 1, 2024 | 4,035.00 | 4,045.00 | 3,990.00 | 4,045.00 | 4,002.54 | 24,700 |
Jun 28, 2024 | 3,960.00 | 4,020.00 | 3,920.00 | 3,995.00 | 3,953.07 | 42,800 |
Jun 27, 2024 | 3,950.00 | 3,980.00 | 3,925.00 | 3,960.00 | 3,918.43 | 37,400 |
Jun 26, 2024 | 3,930.00 | 4,000.00 | 3,925.00 | 3,955.00 | 3,913.49 | 56,500 |
Jun 25, 2024 | 3,965.00 | 4,015.00 | 3,925.00 | 3,980.00 | 3,938.22 | 22,800 |
Jun 24, 2024 | 3,970.00 | 4,000.00 | 3,945.00 | 3,965.00 | 3,923.38 | 24,700 |
Jun 21, 2024 | 3,960.00 | 3,995.00 | 3,885.00 | 3,915.00 | 3,873.91 | 58,400 |
Jun 20, 2024 | 3,840.00 | 3,990.00 | 3,840.00 | 3,975.00 | 3,933.28 | 52,200 |
Jun 19, 2024 | 3,695.00 | 3,890.00 | 3,695.00 | 3,890.00 | 3,849.17 | 46,100 |
Jun 18, 2024 | 3,720.00 | 3,720.00 | 3,650.00 | 3,695.00 | 3,656.22 | 46,400 |
Jun 17, 2024 | 3,720.00 | 3,720.00 | 3,645.00 | 3,710.00 | 3,671.06 | 34,600 |
Jun 14, 2024 | 3,650.00 | 3,800.00 | 3,650.00 | 3,755.00 | 3,715.59 | 48,200 |
Jun 13, 2024 | 3,735.00 | 3,780.00 | 3,650.00 | 3,675.00 | 3,636.43 | 42,000 |
Jun 12, 2024 | 3,700.00 | 3,870.00 | 3,700.00 | 3,790.00 | 3,750.22 | 47,600 |
Jun 11, 2024 | 3,740.00 | 3,755.00 | 3,680.00 | 3,700.00 | 3,661.16 | 19,800 |
Jun 10, 2024 | 3,700.00 | 3,775.00 | 3,700.00 | 3,750.00 | 3,710.64 | 31,400 |
Jun 7, 2024 | 3,605.00 | 3,685.00 | 3,605.00 | 3,670.00 | 3,631.48 | 17,000 |
Jun 6, 2024 | 3,650.00 | 3,665.00 | 3,605.00 | 3,635.00 | 3,596.85 | 23,300 |
Jun 5, 2024 | 3,620.00 | 3,620.00 | 3,580.00 | 3,585.00 | 3,547.37 | 22,400 |
Jun 4, 2024 | 3,655.00 | 3,690.00 | 3,615.00 | 3,640.00 | 3,601.79 | 34,200 |
Jun 3, 2024 | 3,720.00 | 3,760.00 | 3,650.00 | 3,665.00 | 3,626.53 | 29,500 |
May 31, 2024 | 3,675.00 | 3,705.00 | 3,630.00 | 3,680.00 | 3,641.37 | 76,100 |
May 30, 2024 | 3,615.00 | 3,650.00 | 3,585.00 | 3,645.00 | 3,606.74 | 35,500 |
May 29, 2024 | 3,710.00 | 3,730.00 | 3,625.00 | 3,640.00 | 3,601.79 | 42,900 |
May 28, 2024 | 3,815.00 | 3,825.00 | 3,735.00 | 3,745.00 | 3,705.69 | 15,600 |
May 27, 2024 | 3,765.00 | 3,835.00 | 3,755.00 | 3,815.00 | 3,774.96 | 22,200 |
May 24, 2024 | 3,765.00 | 3,805.00 | 3,720.00 | 3,745.00 | 3,705.69 | 38,800 |
May 23, 2024 | 3,770.00 | 3,840.00 | 3,755.00 | 3,805.00 | 3,765.06 | 22,200 |
May 22, 2024 | 3,815.00 | 3,845.00 | 3,780.00 | 3,800.00 | 3,760.11 | 26,900 |
May 21, 2024 | 3,665.00 | 3,825.00 | 3,655.00 | 3,800.00 | 3,760.11 | 41,800 |
May 20, 2024 | 3,615.00 | 3,685.00 | 3,600.00 | 3,665.00 | 3,626.53 | 54,500 |
May 17, 2024 | 3,740.00 | 3,740.00 | 3,680.00 | 3,725.00 | 3,685.90 | 46,500 |
May 16, 2024 | 3,755.00 | 3,835.00 | 3,755.00 | 3,810.00 | 3,770.01 | 27,000 |
May 15, 2024 | 3,900.00 | 3,900.00 | 3,750.00 | 3,755.00 | 3,715.59 | 22,800 |
May 14, 2024 | 3,880.00 | 3,905.00 | 3,835.00 | 3,860.00 | 3,819.48 | 37,300 |
May 13, 2024 | 4,010.00 | 4,020.00 | 3,780.00 | 3,875.00 | 3,834.33 | 60,200 |
May 10, 2024 | 3,705.00 | 3,755.00 | 3,660.00 | 3,695.00 | 3,656.22 | 39,800 |
May 9, 2024 | 3,690.00 | 3,750.00 | 3,690.00 | 3,725.00 | 3,685.90 | 22,400 |
May 8, 2024 | 3,695.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,656.22 | 29,600 |
May 7, 2024 | 3,690.00 | 3,710.00 | 3,640.00 | 3,690.00 | 3,651.27 | 35,200 |
May 2, 2024 | 3,680.00 | 3,705.00 | 3,670.00 | 3,690.00 | 3,651.27 | 18,800 |
May 1, 2024 | 3,740.00 | 3,765.00 | 3,710.00 | 3,745.00 | 3,705.69 | 12,700 |
Apr 30, 2024 | 3,765.00 | 3,780.00 | 3,715.00 | 3,780.00 | 3,740.32 | 16,100 |
Apr 26, 2024 | 3,680.00 | 3,755.00 | 3,625.00 | 3,740.00 | 3,700.74 | 34,700 |
Apr 25, 2024 | 3,665.00 | 3,710.00 | 3,645.00 | 3,655.00 | 3,616.64 | 19,500 |
Apr 24, 2024 | 3,660.00 | 3,700.00 | 3,640.00 | 3,675.00 | 3,636.43 | 29,000 |
Apr 23, 2024 | 3,655.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,621.58 | 25,200 |
Apr 22, 2024 | 3,650.00 | 3,655.00 | 3,590.00 | 3,655.00 | 3,616.64 | 30,900 |
Apr 19, 2024 | 3,675.00 | 3,680.00 | 3,555.00 | 3,600.00 | 3,562.21 | 30,600 |
Apr 18, 2024 | 3,620.00 | 3,770.00 | 3,600.00 | 3,735.00 | 3,695.80 | 25,000 |
Apr 17, 2024 | 3,720.00 | 3,720.00 | 3,605.00 | 3,635.00 | 3,596.85 | 26,900 |
Apr 16, 2024 | 3,670.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,631.48 | 29,100 |
Apr 15, 2024 | 3,680.00 | 3,760.00 | 3,645.00 | 3,730.00 | 3,690.85 | 28,600 |
Apr 12, 2024 | 3,765.00 | 3,795.00 | 3,735.00 | 3,740.00 | 3,700.74 | 39,000 |
Apr 11, 2024 | 3,615.00 | 3,775.00 | 3,600.00 | 3,760.00 | 3,720.53 | 57,600 |
Apr 10, 2024 | 3,700.00 | 3,745.00 | 3,645.00 | 3,660.00 | 3,621.58 | 31,400 |
Apr 9, 2024 | 3,750.00 | 3,805.00 | 3,750.00 | 3,770.00 | 3,730.43 | 24,600 |
Apr 8, 2024 | 3,895.00 | 3,895.00 | 3,790.00 | 3,815.00 | 3,774.96 | 25,100 |
Apr 5, 2024 | 3,850.00 | 3,920.00 | 3,810.00 | 3,865.00 | 3,824.43 | 31,700 |
Apr 4, 2024 | 3,860.00 | 3,940.00 | 3,825.00 | 3,900.00 | 3,859.06 | 35,900 |
Apr 3, 2024 | 3,775.00 | 3,885.00 | 3,745.00 | 3,860.00 | 3,819.48 | 43,800 |
Apr 2, 2024 | 3,825.00 | 3,865.00 | 3,810.00 | 3,815.00 | 3,774.96 | 28,900 |
Apr 1, 2024 | 3,990.00 | 3,990.00 | 3,845.00 | 3,870.00 | 3,829.38 | 23,000 |
Mar 29, 2024 | 3,855.00 | 3,975.00 | 3,840.00 | 3,950.00 | 3,908.54 | 18,700 |
Mar 28, 2024 | 35.00 Dividend | |||||
Mar 28, 2024 | 3,940.00 | 3,960.00 | 3,825.00 | 3,835.00 | 3,794.75 | 56,600 |
Mar 27, 2024 | 3,950.00 | 4,000.00 | 3,915.00 | 3,960.00 | 3,883.80 | 54,000 |
Mar 26, 2024 | 3,805.00 | 3,910.00 | 3,805.00 | 3,905.00 | 3,829.86 | 33,100 |
Mar 25, 2024 | 3,865.00 | 3,910.00 | 3,850.00 | 3,850.00 | 3,775.92 | 30,800 |
Mar 22, 2024 | 3,945.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,824.96 | 24,800 |
Mar 21, 2024 | 3,960.00 | 4,000.00 | 3,940.00 | 3,945.00 | 3,869.09 | 31,700 |
Mar 19, 2024 | 3,940.00 | 3,960.00 | 3,840.00 | 3,905.00 | 3,829.86 | 35,100 |
Mar 18, 2024 | 3,915.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,859.28 | 46,400 |