Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
450.00
+9.00
+(2.04%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 443.00 | 450.00 | 441.00 | 450.00 | 450.00 | 108,100 |
| Feb 20, 2025 | 446.00 | 447.00 | 440.00 | 441.00 | 441.00 | 114,500 |
| Feb 19, 2025 | 448.00 | 449.00 | 443.00 | 445.00 | 445.00 | 120,200 |
| Feb 18, 2025 | 444.00 | 451.00 | 441.00 | 447.00 | 447.00 | 233,800 |
| Feb 17, 2025 | 455.00 | 458.00 | 444.00 | 448.00 | 448.00 | 529,400 |
| Feb 14, 2025 | 427.00 | 429.00 | 424.00 | 428.00 | 428.00 | 95,200 |
| Feb 13, 2025 | 423.00 | 426.00 | 422.00 | 424.00 | 424.00 | 58,800 |
| Feb 12, 2025 | 418.00 | 422.00 | 417.00 | 422.00 | 422.00 | 67,000 |
| Feb 10, 2025 | 415.00 | 418.00 | 413.00 | 415.00 | 415.00 | 46,500 |
| Feb 7, 2025 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 32,800 |
| Feb 6, 2025 | 412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 45,300 |
| Feb 5, 2025 | 413.00 | 414.00 | 410.00 | 410.00 | 410.00 | 44,500 |
| Feb 4, 2025 | 412.00 | 413.00 | 407.00 | 410.00 | 410.00 | 69,900 |
| Feb 3, 2025 | 412.00 | 412.00 | 407.00 | 409.00 | 409.00 | 125,300 |
| Jan 31, 2025 | 413.00 | 415.00 | 410.00 | 412.00 | 412.00 | 104,000 |
| Jan 30, 2025 | 414.00 | 415.00 | 408.00 | 409.00 | 409.00 | 572,100 |
| Jan 29, 2025 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | 41,900 |
| Jan 28, 2025 | 416.00 | 418.00 | 414.00 | 415.00 | 415.00 | 40,800 |
| Jan 27, 2025 | 416.00 | 417.00 | 415.00 | 415.00 | 415.00 | 27,000 |
| Jan 24, 2025 | 413.00 | 417.00 | 410.00 | 412.00 | 412.00 | 126,400 |
| Jan 23, 2025 | 417.00 | 417.00 | 411.00 | 413.00 | 413.00 | 60,200 |
| Jan 22, 2025 | 411.00 | 417.00 | 409.00 | 416.00 | 416.00 | 70,600 |
| Jan 21, 2025 | 411.00 | 412.00 | 406.00 | 410.00 | 410.00 | 41,100 |
| Jan 20, 2025 | 408.00 | 411.00 | 408.00 | 410.00 | 410.00 | 45,200 |
| Jan 17, 2025 | 407.00 | 408.00 | 402.00 | 408.00 | 408.00 | 75,100 |
| Jan 16, 2025 | 414.00 | 414.00 | 405.00 | 408.00 | 408.00 | 95,800 |
| Jan 15, 2025 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 36,900 |
| Jan 14, 2025 | 415.00 | 416.00 | 408.00 | 410.00 | 410.00 | 109,600 |
| Jan 10, 2025 | 419.00 | 419.00 | 415.00 | 415.00 | 415.00 | 27,600 |
| Jan 9, 2025 | 423.00 | 423.00 | 418.00 | 418.00 | 418.00 | 67,100 |
| Jan 8, 2025 | 426.00 | 427.00 | 422.00 | 423.00 | 423.00 | 25,300 |
| Jan 7, 2025 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | 37,700 |
| Jan 6, 2025 | 429.00 | 429.00 | 424.00 | 426.00 | 426.00 | 41,300 |
| Dec 30, 2024 | 423.00 | 427.00 | 422.00 | 427.00 | 427.00 | 36,600 |
| Dec 27, 2024 | 424.00 | 426.00 | 420.00 | 423.00 | 423.00 | 40,100 |
| Dec 26, 2024 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | 47,300 |
| Dec 25, 2024 | 414.00 | 420.00 | 412.00 | 420.00 | 420.00 | 37,800 |
| Dec 24, 2024 | 411.00 | 414.00 | 411.00 | 413.00 | 413.00 | 20,800 |
| Dec 23, 2024 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 34,000 |
| Dec 20, 2024 | 414.00 | 414.00 | 409.00 | 410.00 | 410.00 | 52,800 |
| Dec 19, 2024 | 407.00 | 411.00 | 406.00 | 411.00 | 411.00 | 36,800 |
| Dec 18, 2024 | 411.00 | 413.00 | 407.00 | 408.00 | 408.00 | 72,500 |
| Dec 17, 2024 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | 30,500 |
| Dec 16, 2024 | 418.00 | 418.00 | 413.00 | 415.00 | 415.00 | 50,200 |
| Dec 13, 2024 | 417.00 | 417.00 | 413.00 | 417.00 | 417.00 | 25,000 |
| Dec 12, 2024 | 418.00 | 422.00 | 417.00 | 417.00 | 417.00 | 55,700 |
| Dec 11, 2024 | 416.00 | 418.00 | 416.00 | 417.00 | 417.00 | 57,100 |
| Dec 10, 2024 | 415.00 | 417.00 | 414.00 | 416.00 | 416.00 | 43,800 |
| Dec 9, 2024 | 412.00 | 416.00 | 411.00 | 414.00 | 414.00 | 33,200 |
| Dec 6, 2024 | 412.00 | 415.00 | 410.00 | 410.00 | 410.00 | 48,100 |
| Dec 5, 2024 | 412.00 | 413.00 | 405.00 | 410.00 | 410.00 | 87,000 |
| Dec 4, 2024 | 412.00 | 413.00 | 408.00 | 408.00 | 408.00 | 69,800 |
| Dec 3, 2024 | 415.00 | 415.00 | 408.00 | 412.00 | 412.00 | 97,400 |
| Dec 2, 2024 | 420.00 | 422.00 | 408.00 | 410.00 | 410.00 | 143,100 |
| Nov 29, 2024 | 421.00 | 425.00 | 419.00 | 421.00 | 421.00 | 20,600 |
| Nov 28, 2024 | 416.00 | 422.00 | 416.00 | 417.00 | 417.00 | 30,800 |
| Nov 27, 2024 | 422.00 | 422.00 | 412.00 | 413.00 | 413.00 | 59,200 |
| Nov 26, 2024 | 423.00 | 423.00 | 418.00 | 422.00 | 422.00 | 18,800 |
| Nov 25, 2024 | 425.00 | 429.00 | 422.00 | 424.00 | 424.00 | 40,800 |
| Nov 22, 2024 | 423.00 | 424.00 | 419.00 | 423.00 | 423.00 | 39,200 |
| Nov 21, 2024 | 418.00 | 426.00 | 418.00 | 425.00 | 425.00 | 43,600 |
| Nov 20, 2024 | 421.00 | 421.00 | 414.00 | 419.00 | 419.00 | 55,600 |
| Nov 19, 2024 | 416.00 | 419.00 | 415.00 | 419.00 | 419.00 | 20,100 |
| Nov 18, 2024 | 422.00 | 422.00 | 413.00 | 415.00 | 415.00 | 70,800 |
| Nov 15, 2024 | 424.00 | 424.00 | 415.00 | 422.00 | 422.00 | 80,100 |
| Nov 14, 2024 | 426.00 | 431.00 | 423.00 | 424.00 | 424.00 | 56,700 |
| Nov 13, 2024 | 421.00 | 428.00 | 421.00 | 426.00 | 426.00 | 30,100 |
| Nov 12, 2024 | 419.00 | 423.00 | 418.00 | 422.00 | 422.00 | 49,100 |
| Nov 11, 2024 | 416.00 | 420.00 | 416.00 | 417.00 | 417.00 | 24,300 |
| Nov 8, 2024 | 414.00 | 419.00 | 413.00 | 418.00 | 418.00 | 26,700 |
| Nov 7, 2024 | 414.00 | 417.00 | 412.00 | 415.00 | 415.00 | 51,300 |
| Nov 6, 2024 | 405.00 | 413.00 | 405.00 | 410.00 | 410.00 | 43,900 |
| Nov 5, 2024 | 414.00 | 420.00 | 404.00 | 404.00 | 404.00 | 182,000 |
| Nov 1, 2024 | 409.00 | 412.00 | 406.00 | 410.00 | 410.00 | 39,200 |
| Oct 31, 2024 | 412.00 | 416.00 | 402.00 | 413.00 | 413.00 | 69,700 |
| Oct 30, 2024 | 417.00 | 417.00 | 397.00 | 397.00 | 397.00 | 288,800 |
| Oct 29, 2024 | 414.00 | 417.00 | 412.00 | 416.00 | 416.00 | 34,900 |
| Oct 28, 2024 | 403.00 | 412.00 | 402.00 | 412.00 | 412.00 | 39,800 |
| Oct 25, 2024 | 408.00 | 408.00 | 399.00 | 400.00 | 400.00 | 32,400 |
| Oct 24, 2024 | 411.00 | 412.00 | 407.00 | 411.00 | 411.00 | 9,400 |
| Oct 23, 2024 | 407.00 | 419.00 | 406.00 | 412.00 | 412.00 | 70,500 |
| Oct 22, 2024 | 402.00 | 409.00 | 399.00 | 409.00 | 409.00 | 51,500 |
| Oct 21, 2024 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | 10,800 |
| Oct 18, 2024 | 403.00 | 403.00 | 400.00 | 402.00 | 402.00 | 11,800 |
| Oct 17, 2024 | 401.00 | 402.00 | 400.00 | 401.00 | 401.00 | 15,200 |
| Oct 16, 2024 | 405.00 | 405.00 | 399.00 | 401.00 | 401.00 | 61,800 |
| Oct 15, 2024 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | 22,300 |
| Oct 11, 2024 | 399.00 | 402.00 | 399.00 | 402.00 | 402.00 | 22,900 |
| Oct 10, 2024 | 402.00 | 404.00 | 398.00 | 399.00 | 399.00 | 32,000 |
| Oct 9, 2024 | 403.00 | 405.00 | 398.00 | 403.00 | 403.00 | 39,500 |
| Oct 8, 2024 | 407.00 | 407.00 | 401.00 | 401.00 | 401.00 | 33,300 |
| Oct 7, 2024 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | 23,000 |
| Oct 4, 2024 | 407.00 | 409.00 | 406.00 | 408.00 | 408.00 | 16,000 |
| Oct 3, 2024 | 406.00 | 409.00 | 406.00 | 409.00 | 409.00 | 9,900 |
| Oct 2, 2024 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | 16,300 |
| Oct 1, 2024 | 404.00 | 409.00 | 404.00 | 409.00 | 409.00 | 10,200 |
| Sep 30, 2024 | 409.00 | 409.00 | 398.00 | 403.00 | 403.00 | 39,500 |
| Sep 27, 2024 | 7.50 Dividend | |||||
| Sep 27, 2024 | 414.00 | 416.00 | 411.00 | 412.00 | 412.00 | 18,000 |
| Sep 26, 2024 | 417.00 | 420.00 | 415.00 | 419.00 | 411.50 | 30,200 |
| Sep 25, 2024 | 416.00 | 419.00 | 412.00 | 417.00 | 409.54 | 18,000 |
| Sep 24, 2024 | 420.00 | 420.00 | 412.00 | 416.00 | 408.55 | 26,000 |
| Sep 20, 2024 | 415.00 | 419.00 | 414.00 | 417.00 | 409.54 | 32,200 |
| Sep 19, 2024 | 409.00 | 412.00 | 408.00 | 412.00 | 404.63 | 15,800 |
| Sep 18, 2024 | 406.00 | 412.00 | 405.00 | 408.00 | 400.70 | 19,000 |
| Sep 17, 2024 | 405.00 | 407.00 | 400.00 | 406.00 | 398.73 | 23,500 |
| Sep 13, 2024 | 406.00 | 409.00 | 404.00 | 405.00 | 397.75 | 22,700 |
| Sep 12, 2024 | 410.00 | 412.00 | 407.00 | 409.00 | 401.68 | 26,300 |
| Sep 11, 2024 | 413.00 | 413.00 | 402.00 | 404.00 | 396.77 | 38,700 |
| Sep 10, 2024 | 416.00 | 416.00 | 411.00 | 411.00 | 403.64 | 22,900 |
| Sep 9, 2024 | 403.00 | 415.00 | 400.00 | 415.00 | 407.57 | 61,200 |
| Sep 6, 2024 | 419.00 | 419.00 | 406.00 | 411.00 | 403.64 | 31,800 |
| Sep 5, 2024 | 411.00 | 420.00 | 408.00 | 415.00 | 407.57 | 54,400 |
| Sep 4, 2024 | 424.00 | 427.00 | 413.00 | 414.00 | 406.59 | 86,200 |
| Sep 3, 2024 | 430.00 | 433.00 | 429.00 | 430.00 | 422.30 | 16,900 |
| Sep 2, 2024 | 435.00 | 435.00 | 430.00 | 430.00 | 422.30 | 20,300 |
| Aug 30, 2024 | 433.00 | 433.00 | 430.00 | 430.00 | 422.30 | 14,400 |
| Aug 29, 2024 | 431.00 | 433.00 | 428.00 | 428.00 | 420.34 | 28,800 |
| Aug 28, 2024 | 433.00 | 433.00 | 427.00 | 432.00 | 424.27 | 27,200 |
| Aug 27, 2024 | 428.00 | 432.00 | 427.00 | 431.00 | 423.29 | 17,600 |
| Aug 26, 2024 | 436.00 | 436.00 | 427.00 | 428.00 | 420.34 | 19,500 |
| Aug 23, 2024 | 433.00 | 440.00 | 430.00 | 434.00 | 426.23 | 29,200 |
| Aug 22, 2024 | 427.00 | 433.00 | 427.00 | 432.00 | 424.27 | 33,400 |
| Aug 21, 2024 | 429.00 | 429.00 | 425.00 | 427.00 | 419.36 | 19,000 |
| Aug 20, 2024 | 430.00 | 430.00 | 425.00 | 430.00 | 422.30 | 21,300 |
| Aug 19, 2024 | 430.00 | 433.00 | 423.00 | 424.00 | 416.41 | 31,800 |
| Aug 16, 2024 | 429.00 | 432.00 | 427.00 | 432.00 | 424.27 | 51,000 |
| Aug 15, 2024 | 422.00 | 428.00 | 421.00 | 427.00 | 419.36 | 37,400 |
| Aug 14, 2024 | 421.00 | 423.00 | 413.00 | 422.00 | 414.45 | 99,300 |
| Aug 13, 2024 | 389.00 | 405.00 | 389.00 | 405.00 | 397.75 | 57,000 |
| Aug 9, 2024 | 390.00 | 394.00 | 384.00 | 386.00 | 379.09 | 69,500 |
| Aug 8, 2024 | 387.00 | 399.00 | 385.00 | 387.00 | 380.07 | 77,200 |
| Aug 7, 2024 | 385.00 | 399.00 | 385.00 | 391.00 | 384.00 | 66,500 |
| Aug 6, 2024 | 390.00 | 395.00 | 384.00 | 393.00 | 385.97 | 189,500 |
| Aug 5, 2024 | 386.00 | 388.00 | 347.00 | 347.00 | 340.79 | 206,800 |
| Aug 2, 2024 | 417.00 | 421.00 | 403.00 | 405.00 | 397.75 | 222,700 |
| Aug 1, 2024 | 427.00 | 428.00 | 420.00 | 425.00 | 417.39 | 53,900 |
| Jul 31, 2024 | 423.00 | 433.00 | 419.00 | 433.00 | 425.25 | 58,000 |
| Jul 30, 2024 | 429.00 | 429.00 | 420.00 | 420.00 | 412.48 | 193,700 |
| Jul 29, 2024 | 426.00 | 430.00 | 423.00 | 429.00 | 421.32 | 26,700 |
| Jul 26, 2024 | 424.00 | 426.00 | 419.00 | 423.00 | 415.43 | 58,900 |
| Jul 25, 2024 | 425.00 | 426.00 | 418.00 | 423.00 | 415.43 | 82,800 |
| Jul 24, 2024 | 437.00 | 437.00 | 426.00 | 426.00 | 418.37 | 95,200 |
| Jul 23, 2024 | 436.00 | 439.00 | 435.00 | 439.00 | 431.14 | 26,900 |
| Jul 22, 2024 | 445.00 | 445.00 | 434.00 | 434.00 | 426.23 | 68,100 |
| Jul 19, 2024 | 445.00 | 448.00 | 440.00 | 448.00 | 439.98 | 33,100 |
| Jul 18, 2024 | 446.00 | 447.00 | 443.00 | 444.00 | 436.05 | 36,500 |
| Jul 17, 2024 | 446.00 | 450.00 | 444.00 | 448.00 | 439.98 | 46,600 |
| Jul 16, 2024 | 436.00 | 446.00 | 436.00 | 446.00 | 438.02 | 101,700 |
| Jul 12, 2024 | 439.00 | 439.00 | 431.00 | 433.00 | 425.25 | 60,400 |
| Jul 11, 2024 | 422.00 | 444.00 | 422.00 | 440.00 | 432.12 | 159,800 |
| Jul 10, 2024 | 428.00 | 428.00 | 421.00 | 421.00 | 413.46 | 145,500 |
| Jul 9, 2024 | 436.00 | 438.00 | 427.00 | 427.00 | 419.36 | 121,800 |
| Jul 8, 2024 | 442.00 | 444.00 | 435.00 | 435.00 | 427.21 | 65,300 |
| Jul 5, 2024 | 449.00 | 449.00 | 441.00 | 442.00 | 434.09 | 37,600 |
| Jul 4, 2024 | 445.00 | 445.00 | 441.00 | 444.00 | 436.05 | 19,100 |
| Jul 3, 2024 | 443.00 | 444.00 | 439.00 | 441.00 | 433.11 | 47,500 |
| Jul 2, 2024 | 445.00 | 445.00 | 440.00 | 443.00 | 435.07 | 24,300 |
| Jul 1, 2024 | 447.00 | 448.00 | 443.00 | 443.00 | 435.07 | 25,100 |
| Jun 28, 2024 | 449.00 | 449.00 | 445.00 | 445.00 | 437.03 | 22,600 |
| Jun 27, 2024 | 443.00 | 449.00 | 442.00 | 448.00 | 439.98 | 60,800 |
| Jun 26, 2024 | 439.00 | 444.00 | 439.00 | 442.00 | 434.09 | 31,900 |
| Jun 25, 2024 | 441.00 | 444.00 | 438.00 | 438.00 | 430.16 | 31,400 |
| Jun 24, 2024 | 443.00 | 444.00 | 439.00 | 440.00 | 432.12 | 38,600 |
| Jun 21, 2024 | 440.00 | 443.00 | 439.00 | 442.00 | 434.09 | 58,700 |
| Jun 20, 2024 | 438.00 | 439.00 | 433.00 | 438.00 | 430.16 | 23,300 |
| Jun 19, 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 430.16 | 38,400 |
| Jun 18, 2024 | 431.00 | 434.00 | 430.00 | 433.00 | 425.25 | 33,700 |
| Jun 17, 2024 | 432.00 | 433.00 | 427.00 | 430.00 | 422.30 | 31,000 |
| Jun 14, 2024 | 423.00 | 432.00 | 423.00 | 431.00 | 423.29 | 50,500 |
| Jun 13, 2024 | 434.00 | 434.00 | 423.00 | 424.00 | 416.41 | 97,400 |
| Jun 12, 2024 | 430.00 | 434.00 | 428.00 | 434.00 | 426.23 | 23,800 |
| Jun 11, 2024 | 434.00 | 437.00 | 431.00 | 431.00 | 423.29 | 34,400 |
| Jun 10, 2024 | 430.00 | 434.00 | 430.00 | 432.00 | 424.27 | 22,600 |
| Jun 7, 2024 | 430.00 | 432.00 | 430.00 | 430.00 | 422.30 | 12,000 |
| Jun 6, 2024 | 431.00 | 431.00 | 428.00 | 429.00 | 421.32 | 64,000 |
| Jun 5, 2024 | 432.00 | 434.00 | 429.00 | 432.00 | 424.27 | 65,800 |
| Jun 4, 2024 | 437.00 | 437.00 | 431.00 | 434.00 | 426.23 | 74,200 |
| Jun 3, 2024 | 437.00 | 440.00 | 435.00 | 436.00 | 428.20 | 32,600 |
| May 31, 2024 | 429.00 | 437.00 | 429.00 | 436.00 | 428.20 | 37,500 |
| May 30, 2024 | 429.00 | 431.00 | 425.00 | 428.00 | 420.34 | 63,200 |
| May 29, 2024 | 443.00 | 443.00 | 431.00 | 431.00 | 423.29 | 79,100 |
| May 28, 2024 | 435.00 | 442.00 | 435.00 | 440.00 | 432.12 | 35,400 |
| May 27, 2024 | 439.00 | 439.00 | 434.00 | 435.00 | 427.21 | 50,700 |
| May 24, 2024 | 432.00 | 438.00 | 432.00 | 436.00 | 428.20 | 36,900 |
| May 23, 2024 | 441.00 | 442.00 | 434.00 | 436.00 | 428.20 | 63,200 |
| May 22, 2024 | 446.00 | 447.00 | 439.00 | 439.00 | 431.14 | 84,800 |
| May 21, 2024 | 451.00 | 452.00 | 442.00 | 446.00 | 438.02 | 191,000 |
| May 20, 2024 | 450.00 | 456.00 | 448.00 | 448.00 | 439.98 | 336,600 |
| May 17, 2024 | 482.00 | 488.00 | 481.00 | 482.00 | 473.37 | 149,400 |
| May 16, 2024 | 487.00 | 488.00 | 481.00 | 487.00 | 478.28 | 65,700 |
| May 15, 2024 | 484.00 | 489.00 | 484.00 | 486.00 | 477.30 | 42,300 |
| May 14, 2024 | 490.00 | 491.00 | 478.00 | 484.00 | 475.34 | 70,300 |
| May 13, 2024 | 482.00 | 489.00 | 481.00 | 487.00 | 478.28 | 99,200 |
| May 10, 2024 | 477.00 | 480.00 | 476.00 | 476.00 | 467.48 | 19,500 |
| May 9, 2024 | 472.00 | 478.00 | 470.00 | 476.00 | 467.48 | 24,000 |
| May 8, 2024 | 475.00 | 476.00 | 471.00 | 471.00 | 462.57 | 47,400 |
| May 7, 2024 | 473.00 | 477.00 | 471.00 | 475.00 | 466.50 | 28,600 |
| May 2, 2024 | 469.00 | 470.00 | 467.00 | 470.00 | 461.59 | 13,700 |
| May 1, 2024 | 470.00 | 471.00 | 466.00 | 471.00 | 462.57 | 22,900 |
| Apr 30, 2024 | 472.00 | 478.00 | 469.00 | 471.00 | 462.57 | 43,900 |
| Apr 26, 2024 | 465.00 | 465.00 | 458.00 | 465.00 | 456.68 | 266,100 |
| Apr 25, 2024 | 467.00 | 469.00 | 466.00 | 466.00 | 457.66 | 23,400 |
| Apr 24, 2024 | 468.00 | 472.00 | 467.00 | 470.00 | 461.59 | 31,600 |
| Apr 23, 2024 | 471.00 | 472.00 | 467.00 | 467.00 | 458.64 | 32,300 |
| Apr 22, 2024 | 466.00 | 472.00 | 466.00 | 470.00 | 461.59 | 32,800 |
| Apr 19, 2024 | 474.00 | 474.00 | 458.00 | 467.00 | 458.64 | 76,800 |
| Apr 18, 2024 | 470.00 | 477.00 | 470.00 | 477.00 | 468.46 | 30,300 |
| Apr 17, 2024 | 479.00 | 479.00 | 469.00 | 472.00 | 463.55 | 63,900 |
| Apr 16, 2024 | 485.00 | 486.00 | 474.00 | 479.00 | 470.43 | 74,300 |
| Apr 15, 2024 | 478.00 | 489.00 | 474.00 | 485.00 | 476.32 | 54,200 |
| Apr 12, 2024 | 493.00 | 493.00 | 483.00 | 484.00 | 475.34 | 79,600 |
| Apr 11, 2024 | 469.00 | 491.00 | 468.00 | 488.00 | 479.26 | 156,400 |
| Apr 10, 2024 | 470.00 | 470.00 | 465.00 | 465.00 | 456.68 | 24,000 |
| Apr 9, 2024 | 463.00 | 469.00 | 459.00 | 465.00 | 456.68 | 46,100 |
| Apr 8, 2024 | 468.00 | 470.00 | 461.00 | 463.00 | 454.71 | 78,200 |
| Apr 5, 2024 | 465.00 | 470.00 | 463.00 | 470.00 | 461.59 | 33,600 |
| Apr 4, 2024 | 470.00 | 473.00 | 468.00 | 470.00 | 461.59 | 26,900 |
| Apr 3, 2024 | 462.00 | 475.00 | 462.00 | 473.00 | 464.53 | 33,400 |
| Apr 2, 2024 | 467.00 | 467.00 | 460.00 | 465.00 | 456.68 | 51,400 |
| Apr 1, 2024 | 475.00 | 475.00 | 462.00 | 463.00 | 454.71 | 95,700 |
| Mar 29, 2024 | 477.00 | 479.00 | 471.00 | 476.00 | 467.48 | 32,600 |
| Mar 28, 2024 | 8.20 Dividend | |||||
| Mar 28, 2024 | 475.00 | 482.00 | 471.00 | 477.00 | 468.46 | 104,400 |
| Mar 27, 2024 | 490.00 | 492.00 | 488.00 | 488.00 | 471.21 | 111,100 |
| Mar 26, 2024 | 489.00 | 492.00 | 488.00 | 492.00 | 475.07 | 37,400 |
| Mar 25, 2024 | 492.00 | 496.00 | 489.00 | 491.00 | 474.11 | 58,500 |
| Mar 22, 2024 | 495.00 | 495.00 | 486.00 | 491.00 | 474.11 | 72,600 |
| Mar 21, 2024 | 489.00 | 497.00 | 489.00 | 491.00 | 474.11 | 67,900 |
| Mar 19, 2024 | 484.00 | 486.00 | 479.00 | 485.00 | 468.31 | 27,800 |
| Mar 18, 2024 | 483.00 | 487.00 | 481.00 | 484.00 | 467.35 | 63,800 |
| Mar 15, 2024 | 479.00 | 485.00 | 479.00 | 482.00 | 465.42 | 32,700 |
| Mar 14, 2024 | 472.00 | 480.00 | 472.00 | 480.00 | 463.49 | 28,700 |
| Mar 13, 2024 | 480.00 | 482.00 | 474.00 | 474.00 | 457.69 | 49,900 |
| Mar 12, 2024 | 467.00 | 480.00 | 463.00 | 478.00 | 461.56 | 50,300 |
| Mar 11, 2024 | 479.00 | 479.00 | 466.00 | 471.00 | 454.80 | 109,900 |
| Mar 8, 2024 | 471.00 | 485.00 | 471.00 | 485.00 | 468.31 | 70,700 |
| Mar 7, 2024 | 481.00 | 482.00 | 473.00 | 476.00 | 459.62 | 59,600 |
| Mar 6, 2024 | 470.00 | 482.00 | 466.00 | 481.00 | 464.45 | 61,100 |
| Mar 5, 2024 | 467.00 | 474.00 | 464.00 | 470.00 | 453.83 | 26,000 |
| Mar 4, 2024 | 468.00 | 468.00 | 461.00 | 465.00 | 449.00 | 61,400 |
| Mar 1, 2024 | 471.00 | 474.00 | 463.00 | 466.00 | 449.97 | 73,900 |
| Feb 29, 2024 | 470.00 | 476.00 | 468.00 | 471.00 | 454.80 | 52,400 |
| Feb 28, 2024 | 470.00 | 475.00 | 468.00 | 468.00 | 451.90 | 53,800 |
| Feb 27, 2024 | 467.00 | 470.00 | 466.00 | 468.00 | 451.90 | 30,800 |
| Feb 26, 2024 | 472.00 | 472.00 | 466.00 | 466.00 | 449.97 | 47,000 |
| Feb 22, 2024 | 470.00 | 475.00 | 467.00 | 469.00 | 452.87 | 54,800 |
| Feb 21, 2024 | 470.00 | 470.00 | 464.00 | 466.00 | 449.97 | 43,900 |