3,240.00
+503.00
+(18.38%)
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 13, 2025 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 11,500 |
Feb 12, 2025 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 18,200 |
Feb 10, 2025 | 2,218.00 | 2,237.00 | 2,206.00 | 2,237.00 | 2,237.00 | 4,500 |
Feb 7, 2025 | 2,184.00 | 2,200.00 | 2,140.00 | 2,200.00 | 2,200.00 | 5,600 |
Feb 6, 2025 | 2,151.00 | 2,186.00 | 2,150.00 | 2,158.00 | 2,158.00 | 3,000 |
Feb 5, 2025 | 2,152.00 | 2,160.00 | 2,150.00 | 2,160.00 | 2,160.00 | 700 |
Feb 4, 2025 | 2,157.00 | 2,171.00 | 2,146.00 | 2,155.00 | 2,155.00 | 5,800 |
Feb 3, 2025 | 2,150.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,160.00 | 13,500 |
Jan 31, 2025 | 2,166.00 | 2,197.00 | 2,150.00 | 2,152.00 | 2,152.00 | 3,500 |
Jan 30, 2025 | 2,145.00 | 2,191.00 | 2,124.00 | 2,191.00 | 2,191.00 | 5,300 |
Jan 29, 2025 | 2,173.00 | 2,220.00 | 2,151.00 | 2,161.00 | 2,161.00 | 5,700 |
Jan 28, 2025 | 2,143.00 | 2,227.00 | 2,143.00 | 2,187.00 | 2,187.00 | 5,800 |
Jan 27, 2025 | 2,193.00 | 2,193.00 | 2,161.00 | 2,191.00 | 2,191.00 | 700 |
Jan 24, 2025 | 2,195.00 | 2,200.00 | 2,145.00 | 2,194.00 | 2,194.00 | 5,900 |
Jan 23, 2025 | 2,122.00 | 2,184.00 | 2,121.00 | 2,182.00 | 2,182.00 | 5,200 |
Jan 22, 2025 | 2,137.00 | 2,168.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,200 |
Jan 21, 2025 | 2,215.00 | 2,215.00 | 2,135.00 | 2,148.00 | 2,148.00 | 15,400 |
Jan 20, 2025 | 2,150.00 | 2,166.00 | 2,150.00 | 2,165.00 | 2,165.00 | 800 |
Jan 17, 2025 | 2,158.00 | 2,169.00 | 2,140.00 | 2,140.00 | 2,140.00 | 3,600 |
Jan 16, 2025 | 2,142.00 | 2,170.00 | 2,141.00 | 2,165.00 | 2,165.00 | 29,100 |
Jan 15, 2025 | 2,200.00 | 2,200.00 | 2,142.00 | 2,172.00 | 2,172.00 | 14,200 |
Jan 14, 2025 | 2,200.00 | 2,201.00 | 2,167.00 | 2,186.00 | 2,186.00 | 8,600 |
Jan 10, 2025 | 2,249.00 | 2,269.00 | 2,201.00 | 2,201.00 | 2,201.00 | 11,500 |
Jan 9, 2025 | 2,249.00 | 2,250.00 | 2,220.00 | 2,249.00 | 2,249.00 | 5,500 |
Jan 8, 2025 | 2,235.00 | 2,249.00 | 2,211.00 | 2,249.00 | 2,249.00 | 10,500 |
Jan 7, 2025 | 2,238.00 | 2,288.00 | 2,235.00 | 2,237.00 | 2,237.00 | 9,700 |
Jan 6, 2025 | 2,260.00 | 2,270.00 | 2,228.00 | 2,230.00 | 2,230.00 | 8,200 |
Dec 30, 2024 | 2,240.00 | 2,249.00 | 2,230.00 | 2,249.00 | 2,249.00 | 1,600 |
Dec 27, 2024 | 2,221.00 | 2,236.00 | 2,221.00 | 2,236.00 | 2,236.00 | 900 |
Dec 26, 2024 | 2,227.00 | 2,255.00 | 2,225.00 | 2,225.00 | 2,225.00 | 3,900 |
Dec 25, 2024 | 2,243.00 | 2,255.00 | 2,173.00 | 2,240.00 | 2,240.00 | 14,000 |
Dec 24, 2024 | 2,230.00 | 2,238.00 | 2,208.00 | 2,237.00 | 2,237.00 | 8,200 |
Dec 23, 2024 | 2,180.00 | 2,220.00 | 2,180.00 | 2,212.00 | 2,212.00 | 3,800 |
Dec 20, 2024 | 2,209.00 | 2,209.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,800 |
Dec 19, 2024 | 2,183.00 | 2,209.00 | 2,183.00 | 2,209.00 | 2,209.00 | 3,200 |
Dec 18, 2024 | 2,153.00 | 2,202.00 | 2,153.00 | 2,195.00 | 2,195.00 | 900 |
Dec 17, 2024 | 2,187.00 | 2,205.00 | 2,098.00 | 2,191.00 | 2,191.00 | 50,500 |
Dec 16, 2024 | 2,200.00 | 2,205.00 | 2,149.00 | 2,200.00 | 2,200.00 | 23,900 |
Dec 13, 2024 | 2,179.00 | 2,213.00 | 2,153.00 | 2,200.00 | 2,200.00 | 26,900 |
Dec 12, 2024 | 2,213.00 | 2,215.00 | 2,104.00 | 2,215.00 | 2,215.00 | 9,700 |
Dec 11, 2024 | 2,189.00 | 2,219.00 | 2,179.00 | 2,192.00 | 2,192.00 | 14,300 |
Dec 10, 2024 | 2,187.00 | 2,208.00 | 2,142.00 | 2,190.00 | 2,190.00 | 46,900 |
Dec 9, 2024 | 2,157.00 | 2,185.00 | 2,157.00 | 2,166.00 | 2,166.00 | 8,300 |
Dec 6, 2024 | 2,129.00 | 2,175.00 | 2,129.00 | 2,157.00 | 2,157.00 | 11,900 |
Dec 5, 2024 | 2,135.00 | 2,150.00 | 2,134.00 | 2,136.00 | 2,136.00 | 4,200 |
Dec 4, 2024 | 2,137.00 | 2,150.00 | 2,120.00 | 2,135.00 | 2,135.00 | 10,400 |
Dec 3, 2024 | 2,107.00 | 2,139.00 | 2,107.00 | 2,126.00 | 2,126.00 | 7,700 |
Dec 2, 2024 | 2,118.00 | 2,119.00 | 2,110.00 | 2,119.00 | 2,119.00 | 800 |
Nov 29, 2024 | 2,103.00 | 2,123.00 | 2,097.00 | 2,118.00 | 2,118.00 | 5,400 |
Nov 28, 2024 | 2,052.00 | 2,105.00 | 2,052.00 | 2,103.00 | 2,103.00 | 15,100 |
Nov 27, 2024 | 2,085.00 | 2,104.00 | 2,085.00 | 2,102.00 | 2,102.00 | 9,900 |
Nov 26, 2024 | 2,090.00 | 2,105.00 | 2,082.00 | 2,095.00 | 2,095.00 | 8,700 |
Nov 25, 2024 | 2,116.00 | 2,116.00 | 2,074.00 | 2,082.00 | 2,082.00 | 10,000 |
Nov 22, 2024 | 2,098.00 | 2,118.00 | 2,098.00 | 2,116.00 | 2,116.00 | 4,000 |
Nov 21, 2024 | 2,100.00 | 2,110.00 | 2,076.00 | 2,098.00 | 2,098.00 | 11,700 |
Nov 20, 2024 | 2,067.00 | 2,104.00 | 2,067.00 | 2,088.00 | 2,088.00 | 14,000 |
Nov 19, 2024 | 2,074.00 | 2,089.00 | 2,074.00 | 2,089.00 | 2,089.00 | 1,100 |
Nov 18, 2024 | 2,075.00 | 2,095.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,800 |
Nov 15, 2024 | 2,085.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 35,200 |
Nov 14, 2024 | 2,060.00 | 2,090.00 | 2,055.00 | 2,077.00 | 2,077.00 | 11,300 |
Nov 13, 2024 | 2,024.00 | 2,069.00 | 2,024.00 | 2,051.00 | 2,051.00 | 11,300 |
Nov 12, 2024 | 2,040.00 | 2,052.00 | 2,015.00 | 2,041.00 | 2,041.00 | 27,000 |
Nov 11, 2024 | 2,006.00 | 2,049.00 | 1,989.00 | 2,040.00 | 2,040.00 | 20,800 |
Nov 8, 2024 | 2,015.00 | 2,015.00 | 1,989.00 | 2,006.00 | 2,006.00 | 7,600 |
Nov 7, 2024 | 2,012.00 | 2,032.00 | 2,002.00 | 2,015.00 | 2,015.00 | 9,400 |
Nov 6, 2024 | 1,984.00 | 2,048.00 | 1,984.00 | 2,021.00 | 2,021.00 | 11,900 |
Nov 5, 2024 | 1,999.00 | 2,000.00 | 1,957.00 | 1,983.00 | 1,983.00 | 7,500 |
Nov 1, 2024 | 1,976.00 | 2,010.00 | 1,949.00 | 1,986.00 | 1,986.00 | 19,800 |
Oct 31, 2024 | 1,910.00 | 1,976.00 | 1,910.00 | 1,976.00 | 1,976.00 | 28,100 |
Oct 30, 2024 | 1,910.00 | 1,912.00 | 1,898.00 | 1,912.00 | 1,912.00 | 3,600 |
Oct 29, 2024 | 1,924.00 | 1,924.00 | 1,886.00 | 1,915.00 | 1,915.00 | 10,400 |
Oct 28, 2024 | 1,907.00 | 1,926.00 | 1,901.00 | 1,924.00 | 1,924.00 | 6,100 |
Oct 25, 2024 | 1,923.00 | 1,950.00 | 1,886.00 | 1,910.00 | 1,910.00 | 11,400 |
Oct 24, 2024 | 1,908.00 | 1,922.00 | 1,899.00 | 1,922.00 | 1,922.00 | 6,100 |
Oct 23, 2024 | 1,917.00 | 1,924.00 | 1,881.00 | 1,908.00 | 1,908.00 | 5,800 |
Oct 22, 2024 | 1,927.00 | 1,931.00 | 1,912.00 | 1,925.00 | 1,925.00 | 14,300 |
Oct 21, 2024 | 1,933.00 | 1,936.00 | 1,923.00 | 1,927.00 | 1,927.00 | 8,300 |
Oct 18, 2024 | 1,942.00 | 1,942.00 | 1,912.00 | 1,937.00 | 1,937.00 | 3,200 |
Oct 17, 2024 | 1,925.00 | 1,979.00 | 1,921.00 | 1,941.00 | 1,941.00 | 13,900 |
Oct 16, 2024 | 1,890.00 | 1,925.00 | 1,890.00 | 1,910.00 | 1,910.00 | 11,300 |
Oct 15, 2024 | 1,959.00 | 1,959.00 | 1,919.00 | 1,925.00 | 1,925.00 | 30,500 |
Oct 11, 2024 | 1,891.00 | 1,960.00 | 1,853.00 | 1,940.00 | 1,940.00 | 43,300 |
Oct 10, 2024 | 1,848.00 | 1,957.00 | 1,829.00 | 1,913.00 | 1,913.00 | 136,600 |
Oct 9, 2024 | 1,780.00 | 1,790.00 | 1,768.00 | 1,768.00 | 1,768.00 | 27,900 |
Oct 8, 2024 | 1,751.00 | 1,773.00 | 1,750.00 | 1,758.00 | 1,758.00 | 15,600 |
Oct 7, 2024 | 1,741.00 | 1,771.00 | 1,741.00 | 1,761.00 | 1,761.00 | 5,100 |
Oct 4, 2024 | 1,765.00 | 1,770.00 | 1,738.00 | 1,738.00 | 1,738.00 | 4,700 |
Oct 3, 2024 | 1,760.00 | 1,768.00 | 1,755.00 | 1,760.00 | 1,760.00 | 10,200 |
Oct 2, 2024 | 1,730.00 | 1,757.00 | 1,728.00 | 1,755.00 | 1,755.00 | 11,300 |
Oct 1, 2024 | 1,752.00 | 1,794.00 | 1,700.00 | 1,727.00 | 1,727.00 | 15,600 |
Sep 30, 2024 | 1,730.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,769.00 | 16,100 |
Sep 27, 2024 | 26.00 Dividend | |||||
Sep 27, 2024 | 1,734.00 | 1,773.00 | 1,734.00 | 1,765.00 | 1,765.00 | 7,700 |
Sep 26, 2024 | 1,745.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,724.00 | 11,500 |
Sep 25, 2024 | 1,757.00 | 1,760.00 | 1,738.00 | 1,748.00 | 1,722.03 | 14,900 |
Sep 24, 2024 | 1,742.00 | 1,757.00 | 1,742.00 | 1,756.00 | 1,729.91 | 7,200 |
Sep 20, 2024 | 1,754.00 | 1,761.00 | 1,749.00 | 1,751.00 | 1,724.99 | 3,600 |
Sep 19, 2024 | 1,756.00 | 1,771.00 | 1,738.00 | 1,749.00 | 1,723.01 | 10,600 |
Sep 18, 2024 | 1,731.00 | 1,756.00 | 1,731.00 | 1,756.00 | 1,729.91 | 10,900 |
Sep 17, 2024 | 1,754.00 | 1,754.00 | 1,731.00 | 1,731.00 | 1,705.28 | 11,700 |
Sep 13, 2024 | 1,775.00 | 1,777.00 | 1,740.00 | 1,754.00 | 1,727.94 | 19,000 |
Sep 12, 2024 | 1,790.00 | 1,807.00 | 1,762.00 | 1,775.00 | 1,748.63 | 22,900 |
Sep 11, 2024 | 1,790.00 | 1,795.00 | 1,777.00 | 1,783.00 | 1,756.51 | 27,200 |
Sep 10, 2024 | 1,830.00 | 1,830.00 | 1,791.00 | 1,792.00 | 1,765.38 | 6,900 |
Sep 9, 2024 | 1,779.00 | 1,807.00 | 1,779.00 | 1,803.00 | 1,776.21 | 17,200 |
Sep 6, 2024 | 1,830.00 | 1,835.00 | 1,815.00 | 1,819.00 | 1,791.97 | 13,600 |
Sep 5, 2024 | 1,822.00 | 1,835.00 | 1,805.00 | 1,816.00 | 1,789.02 | 21,500 |
Sep 4, 2024 | 1,815.00 | 1,835.00 | 1,815.00 | 1,832.00 | 1,804.78 | 16,400 |
Sep 3, 2024 | 1,812.00 | 1,844.00 | 1,812.00 | 1,835.00 | 1,807.74 | 13,600 |
Sep 2, 2024 | 1,829.00 | 1,830.00 | 1,810.00 | 1,813.00 | 1,786.06 | 13,200 |
Aug 30, 2024 | 1,766.00 | 1,833.00 | 1,766.00 | 1,832.00 | 1,804.78 | 14,900 |
Aug 29, 2024 | 1,765.00 | 1,771.00 | 1,750.00 | 1,771.00 | 1,744.69 | 15,700 |
Aug 28, 2024 | 1,764.00 | 1,775.00 | 1,760.00 | 1,772.00 | 1,745.67 | 6,100 |
Aug 27, 2024 | 1,780.00 | 1,780.00 | 1,749.00 | 1,765.00 | 1,738.78 | 11,800 |
Aug 26, 2024 | 1,788.00 | 1,790.00 | 1,774.00 | 1,781.00 | 1,754.54 | 6,000 |
Aug 23, 2024 | 1,767.00 | 1,778.00 | 1,765.00 | 1,778.00 | 1,751.58 | 16,800 |
Aug 22, 2024 | 1,760.00 | 1,770.00 | 1,759.00 | 1,764.00 | 1,737.79 | 14,000 |
Aug 21, 2024 | 1,762.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,733.85 | 15,300 |
Aug 20, 2024 | 1,766.00 | 1,790.00 | 1,766.00 | 1,778.00 | 1,751.58 | 6,200 |
Aug 19, 2024 | 1,756.00 | 1,785.00 | 1,753.00 | 1,767.00 | 1,740.75 | 13,800 |
Aug 16, 2024 | 1,741.00 | 1,789.00 | 1,737.00 | 1,758.00 | 1,731.88 | 8,900 |
Aug 15, 2024 | 1,753.00 | 1,756.00 | 1,721.00 | 1,739.00 | 1,713.16 | 19,200 |
Aug 14, 2024 | 1,766.00 | 1,802.00 | 1,735.00 | 1,757.00 | 1,730.90 | 26,900 |
Aug 13, 2024 | 1,767.00 | 1,779.00 | 1,754.00 | 1,764.00 | 1,737.79 | 16,500 |
Aug 9, 2024 | 1,772.00 | 1,788.00 | 1,739.00 | 1,769.00 | 1,742.72 | 27,500 |
Aug 8, 2024 | 1,753.00 | 1,792.00 | 1,753.00 | 1,767.00 | 1,740.75 | 14,100 |
Aug 7, 2024 | 1,776.00 | 1,807.00 | 1,739.00 | 1,754.00 | 1,727.94 | 21,400 |
Aug 6, 2024 | 1,714.00 | 1,822.00 | 1,714.00 | 1,816.00 | 1,789.02 | 18,400 |
Aug 5, 2024 | 1,791.00 | 1,796.00 | 1,689.00 | 1,714.00 | 1,688.53 | 61,800 |
Aug 2, 2024 | 1,890.00 | 1,901.00 | 1,818.00 | 1,831.00 | 1,803.80 | 34,000 |
Aug 1, 2024 | 1,912.00 | 1,912.00 | 1,892.00 | 1,902.00 | 1,873.74 | 19,700 |
Jul 31, 2024 | 1,928.00 | 1,932.00 | 1,912.00 | 1,921.00 | 1,892.46 | 16,300 |
Jul 30, 2024 | 1,922.00 | 1,961.00 | 1,922.00 | 1,942.00 | 1,913.15 | 13,500 |
Jul 29, 2024 | 1,946.00 | 1,959.00 | 1,922.00 | 1,947.00 | 1,918.07 | 8,600 |
Jul 26, 2024 | 1,931.00 | 1,958.00 | 1,931.00 | 1,946.00 | 1,917.09 | 5,100 |
Jul 25, 2024 | 1,930.00 | 1,971.00 | 1,930.00 | 1,944.00 | 1,915.12 | 17,200 |
Jul 24, 2024 | 1,942.00 | 1,973.00 | 1,942.00 | 1,951.00 | 1,922.01 | 9,700 |
Jul 23, 2024 | 1,960.00 | 1,974.00 | 1,960.00 | 1,964.00 | 1,934.82 | 5,700 |
Jul 22, 2024 | 1,951.00 | 1,973.00 | 1,951.00 | 1,958.00 | 1,928.91 | 9,300 |
Jul 19, 2024 | 1,949.00 | 1,962.00 | 1,949.00 | 1,955.00 | 1,925.95 | 9,400 |
Jul 18, 2024 | 1,966.00 | 1,966.00 | 1,913.00 | 1,949.00 | 1,920.04 | 17,000 |
Jul 17, 2024 | 2,017.00 | 2,041.00 | 1,975.00 | 1,988.00 | 1,958.46 | 15,000 |
Jul 16, 2024 | 1,988.00 | 2,018.00 | 1,961.00 | 2,018.00 | 1,988.02 | 16,500 |
Jul 12, 2024 | 1,949.00 | 2,003.00 | 1,949.00 | 1,980.00 | 1,950.58 | 30,700 |
Jul 11, 2024 | 1,960.00 | 1,960.00 | 1,944.00 | 1,949.00 | 1,920.04 | 25,500 |
Jul 10, 2024 | 1,931.00 | 1,959.00 | 1,925.00 | 1,944.00 | 1,915.12 | 43,100 |
Jul 9, 2024 | 1,947.00 | 1,952.00 | 1,931.00 | 1,948.00 | 1,919.06 | 35,200 |
Jul 8, 2024 | 1,950.00 | 1,955.00 | 1,939.00 | 1,945.00 | 1,916.10 | 30,000 |
Jul 5, 2024 | 1,950.00 | 1,963.00 | 1,941.00 | 1,950.00 | 1,921.03 | 26,800 |
Jul 4, 2024 | 1,945.00 | 1,964.00 | 1,945.00 | 1,954.00 | 1,924.97 | 14,200 |
Jul 3, 2024 | 1,941.00 | 1,954.00 | 1,933.00 | 1,954.00 | 1,924.97 | 21,500 |
Jul 2, 2024 | 1,942.00 | 1,958.00 | 1,940.00 | 1,945.00 | 1,916.10 | 27,800 |
Jul 1, 2024 | 1,948.00 | 1,954.00 | 1,943.00 | 1,954.00 | 1,924.97 | 11,800 |
Jun 28, 2024 | 1,957.00 | 1,982.00 | 1,950.00 | 1,950.00 | 1,921.03 | 13,300 |
Jun 27, 2024 | 1,955.00 | 1,970.00 | 1,955.00 | 1,956.00 | 1,926.94 | 10,700 |
Jun 26, 2024 | 1,983.00 | 1,985.00 | 1,953.00 | 1,965.00 | 1,935.81 | 26,200 |
Jun 25, 2024 | 2,003.00 | 2,009.00 | 1,980.00 | 1,989.00 | 1,959.45 | 14,500 |
Jun 24, 2024 | 1,982.00 | 2,016.00 | 1,982.00 | 2,014.00 | 1,984.08 | 13,800 |
Jun 21, 2024 | 1,982.00 | 2,003.00 | 1,982.00 | 1,989.00 | 1,959.45 | 18,800 |
Jun 20, 2024 | 1,990.00 | 2,011.00 | 1,990.00 | 2,000.00 | 1,970.29 | 13,400 |
Jun 19, 2024 | 1,987.00 | 2,003.00 | 1,987.00 | 2,003.00 | 1,973.24 | 12,200 |
Jun 18, 2024 | 2,001.00 | 2,008.00 | 1,999.00 | 2,000.00 | 1,970.29 | 15,500 |
Jun 17, 2024 | 2,000.00 | 2,005.00 | 1,991.00 | 2,000.00 | 1,970.29 | 13,300 |
Jun 14, 2024 | 2,000.00 | 2,034.00 | 2,000.00 | 2,017.00 | 1,987.03 | 10,200 |
Jun 13, 2024 | 2,062.00 | 2,062.00 | 1,965.00 | 1,997.00 | 1,967.33 | 20,500 |
Jun 12, 2024 | 1,976.00 | 2,070.00 | 1,975.00 | 2,041.00 | 2,010.68 | 39,100 |
Jun 11, 2024 | 1,950.00 | 1,987.00 | 1,950.00 | 1,983.00 | 1,953.54 | 24,000 |
Jun 10, 2024 | 1,943.00 | 1,960.00 | 1,941.00 | 1,950.00 | 1,921.03 | 23,900 |
Jun 7, 2024 | 1,933.00 | 1,945.00 | 1,924.00 | 1,942.00 | 1,913.15 | 15,200 |
Jun 6, 2024 | 1,939.00 | 1,949.00 | 1,885.00 | 1,934.00 | 1,905.27 | 71,100 |
Jun 5, 2024 | 1,945.00 | 1,951.00 | 1,918.00 | 1,945.00 | 1,916.10 | 39,000 |
Jun 4, 2024 | 1,945.00 | 1,955.00 | 1,931.00 | 1,945.00 | 1,916.10 | 54,100 |
Jun 3, 2024 | 1,946.00 | 1,963.00 | 1,946.00 | 1,951.00 | 1,922.01 | 20,100 |
May 31, 2024 | 1,945.00 | 1,961.00 | 1,945.00 | 1,951.00 | 1,922.01 | 19,100 |
May 30, 2024 | 1,942.00 | 1,959.00 | 1,934.00 | 1,953.00 | 1,923.98 | 34,300 |
May 29, 2024 | 1,954.00 | 1,961.00 | 1,948.00 | 1,953.00 | 1,923.98 | 19,000 |
May 28, 2024 | 1,942.00 | 1,954.00 | 1,942.00 | 1,954.00 | 1,924.97 | 14,500 |
May 27, 2024 | 1,945.00 | 1,952.00 | 1,945.00 | 1,947.00 | 1,918.07 | 10,100 |
May 24, 2024 | 1,933.00 | 1,958.00 | 1,933.00 | 1,947.00 | 1,918.07 | 22,700 |
May 23, 2024 | 1,945.00 | 1,955.00 | 1,936.00 | 1,947.00 | 1,918.07 | 39,800 |
May 22, 2024 | 1,936.00 | 1,951.00 | 1,927.00 | 1,946.00 | 1,917.09 | 45,600 |
May 21, 2024 | 1,945.00 | 1,957.00 | 1,935.00 | 1,948.00 | 1,919.06 | 40,700 |
May 20, 2024 | 1,948.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,921.03 | 9,200 |
May 17, 2024 | 1,933.00 | 1,969.00 | 1,933.00 | 1,954.00 | 1,924.97 | 20,100 |
May 16, 2024 | 1,952.00 | 1,966.00 | 1,947.00 | 1,950.00 | 1,921.03 | 26,900 |
May 15, 2024 | 1,955.00 | 1,960.00 | 1,903.00 | 1,953.00 | 1,923.98 | 64,100 |
May 14, 2024 | 1,946.00 | 1,967.00 | 1,930.00 | 1,953.00 | 1,923.98 | 40,900 |
May 13, 2024 | 1,910.00 | 1,979.00 | 1,910.00 | 1,953.00 | 1,923.98 | 60,800 |
May 10, 2024 | 1,999.00 | 2,040.00 | 1,977.00 | 2,040.00 | 2,009.69 | 65,900 |
May 9, 2024 | 1,989.00 | 2,050.00 | 1,989.00 | 2,049.00 | 2,018.56 | 21,500 |
May 8, 2024 | 2,000.00 | 2,000.00 | 1,956.00 | 1,989.00 | 1,959.45 | 19,800 |
May 7, 2024 | 2,007.00 | 2,010.00 | 1,986.00 | 2,010.00 | 1,980.14 | 20,600 |
May 2, 2024 | 1,982.00 | 2,000.00 | 1,962.00 | 1,993.00 | 1,963.39 | 21,200 |
May 1, 2024 | 1,987.00 | 2,010.00 | 1,982.00 | 1,999.00 | 1,969.30 | 14,900 |
Apr 30, 2024 | 1,980.00 | 1,999.00 | 1,980.00 | 1,989.00 | 1,959.45 | 6,400 |
Apr 26, 2024 | 1,996.00 | 1,996.00 | 1,969.00 | 1,980.00 | 1,950.58 | 12,700 |
Apr 25, 2024 | 1,977.00 | 1,995.00 | 1,957.00 | 1,988.00 | 1,958.46 | 21,100 |
Apr 24, 2024 | 1,952.00 | 2,001.00 | 1,912.00 | 1,975.00 | 1,945.66 | 47,900 |
Apr 23, 2024 | 1,970.00 | 1,995.00 | 1,969.00 | 1,975.00 | 1,945.66 | 10,300 |
Apr 22, 2024 | 1,970.00 | 1,991.00 | 1,929.00 | 1,970.00 | 1,940.73 | 21,600 |
Apr 19, 2024 | 1,950.00 | 1,978.00 | 1,911.00 | 1,970.00 | 1,940.73 | 26,500 |
Apr 18, 2024 | 1,948.00 | 1,999.00 | 1,948.00 | 1,970.00 | 1,940.73 | 9,900 |
Apr 17, 2024 | 1,930.00 | 1,988.00 | 1,919.00 | 1,958.00 | 1,928.91 | 25,700 |
Apr 16, 2024 | 2,030.00 | 2,035.00 | 1,962.00 | 1,970.00 | 1,940.73 | 13,100 |
Apr 15, 2024 | 2,010.00 | 2,034.00 | 1,983.00 | 2,033.00 | 2,002.80 | 22,000 |
Apr 12, 2024 | 2,031.00 | 2,034.00 | 2,012.00 | 2,025.00 | 1,994.91 | 6,600 |
Apr 11, 2024 | 2,026.00 | 2,044.00 | 2,026.00 | 2,026.00 | 1,995.90 | 6,400 |
Apr 10, 2024 | 2,046.00 | 2,060.00 | 2,026.00 | 2,041.00 | 2,010.68 | 9,800 |
Apr 9, 2024 | 2,024.00 | 2,058.00 | 2,020.00 | 2,046.00 | 2,015.60 | 5,100 |
Apr 8, 2024 | 2,020.00 | 2,040.00 | 2,020.00 | 2,026.00 | 1,995.90 | 5,100 |
Apr 5, 2024 | 2,007.00 | 2,043.00 | 1,999.00 | 2,019.00 | 1,989.00 | 12,200 |
Apr 4, 2024 | 2,053.00 | 2,053.00 | 2,009.00 | 2,035.00 | 2,004.77 | 2,700 |
Apr 3, 2024 | 2,027.00 | 2,049.00 | 2,021.00 | 2,042.00 | 2,011.66 | 2,000 |
Apr 2, 2024 | 2,088.00 | 2,088.00 | 2,011.00 | 2,027.00 | 1,996.88 | 9,100 |
Apr 1, 2024 | 2,081.00 | 2,099.00 | 2,015.00 | 2,053.00 | 2,022.50 | 17,100 |
Mar 29, 2024 | 2,100.00 | 2,100.00 | 2,074.00 | 2,074.00 | 2,043.19 | 1,900 |
Mar 28, 2024 | 24.00 Dividend | |||||
Mar 28, 2024 | 2,098.00 | 2,135.00 | 2,060.00 | 2,117.00 | 2,085.55 | 10,200 |
Mar 27, 2024 | 2,116.00 | 2,140.00 | 2,103.00 | 2,118.00 | 2,062.89 | 7,700 |
Mar 26, 2024 | 2,105.00 | 2,193.00 | 2,105.00 | 2,126.00 | 2,070.68 | 23,200 |
Mar 25, 2024 | 2,097.00 | 2,134.00 | 2,060.00 | 2,099.00 | 2,044.38 | 18,400 |
Mar 22, 2024 | 2,118.00 | 2,130.00 | 2,084.00 | 2,097.00 | 2,042.44 | 10,500 |
Mar 21, 2024 | 2,083.00 | 2,139.00 | 2,083.00 | 2,128.00 | 2,072.63 | 15,000 |
Mar 19, 2024 | 2,067.00 | 2,079.00 | 2,030.00 | 2,064.00 | 2,010.29 | 18,300 |
Mar 18, 2024 | 2,048.00 | 2,075.00 | 2,041.00 | 2,048.00 | 1,994.71 | 11,200 |
Mar 15, 2024 | 2,019.00 | 2,045.00 | 2,016.00 | 2,035.00 | 1,982.05 | 5,900 |
Mar 14, 2024 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 1,967.44 | 21,500 |
Mar 13, 2024 | 2,051.00 | 2,051.00 | 2,020.00 | 2,030.00 | 1,977.18 | 11,300 |
Mar 12, 2024 | 1,992.00 | 2,038.00 | 1,992.00 | 2,038.00 | 1,984.97 | 18,200 |
Mar 11, 2024 | 1,977.00 | 2,024.00 | 1,928.00 | 1,999.00 | 1,946.99 | 43,000 |
Mar 8, 2024 | 2,008.00 | 2,036.00 | 2,006.00 | 2,023.00 | 1,970.36 | 12,100 |
Mar 7, 2024 | 2,040.00 | 2,040.00 | 2,011.00 | 2,026.00 | 1,973.28 | 15,500 |
Mar 6, 2024 | 2,048.00 | 2,067.00 | 2,035.00 | 2,035.00 | 1,982.05 | 10,800 |
Mar 5, 2024 | 2,011.00 | 2,048.00 | 2,002.00 | 2,048.00 | 1,994.71 | 14,200 |
Mar 4, 2024 | 2,058.00 | 2,058.00 | 2,010.00 | 2,020.00 | 1,967.44 | 21,100 |
Mar 1, 2024 | 2,057.00 | 2,057.00 | 2,015.00 | 2,023.00 | 1,970.36 | 22,500 |
Feb 29, 2024 | 2,075.00 | 2,085.00 | 2,035.00 | 2,066.00 | 2,012.24 | 44,300 |
Feb 28, 2024 | 2,014.00 | 2,075.00 | 2,014.00 | 2,075.00 | 2,021.01 | 29,700 |
Feb 27, 2024 | 2,095.00 | 2,095.00 | 1,999.00 | 2,019.00 | 1,966.47 | 25,700 |
Feb 26, 2024 | 2,171.00 | 2,220.00 | 2,093.00 | 2,095.00 | 2,040.49 | 44,400 |
Feb 22, 2024 | 2,038.00 | 2,133.00 | 2,037.00 | 2,131.00 | 2,075.55 | 47,600 |
Feb 21, 2024 | 1,992.00 | 2,046.00 | 1,992.00 | 2,044.00 | 1,990.81 | 25,200 |
Feb 20, 2024 | 2,000.00 | 2,030.00 | 2,000.00 | 2,019.00 | 1,966.47 | 22,300 |
Feb 19, 2024 | 1,995.00 | 2,032.00 | 1,995.00 | 2,020.00 | 1,967.44 | 20,100 |
Feb 16, 2024 | 1,972.00 | 2,011.00 | 1,972.00 | 2,001.00 | 1,948.93 | 39,500 |
Feb 15, 2024 | 1,988.00 | 2,003.00 | 1,953.00 | 1,980.00 | 1,928.48 | 63,600 |
Feb 14, 2024 | 2,030.00 | 2,030.00 | 1,991.00 | 2,008.00 | 1,955.75 | 28,200 |
Feb 13, 2024 | 2,017.00 | 2,062.00 | 2,017.00 | 2,037.00 | 1,984.00 | 33,500 |