Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
907.00
+6.00
+(0.67%)
At close: February 21 at 3:16:21 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 | 903.00 | 907.00 | 903.00 | 907.00 | 907.00 | 500 |
| Feb 20, 2025 | 906.00 | 911.00 | 901.00 | 901.00 | 901.00 | 5,100 |
| Feb 19, 2025 | 893.00 | 909.00 | 893.00 | 903.00 | 903.00 | 3,200 |
| Feb 18, 2025 | 903.00 | 903.00 | 891.00 | 900.00 | 900.00 | 2,300 |
| Feb 17, 2025 | 903.00 | 905.00 | 893.00 | 903.00 | 903.00 | 4,700 |
| Feb 14, 2025 | 911.00 | 917.00 | 906.00 | 911.00 | 911.00 | 3,100 |
| Feb 13, 2025 | 911.00 | 915.00 | 910.00 | 911.00 | 911.00 | 1,600 |
| Feb 12, 2025 | 905.00 | 911.00 | 905.00 | 911.00 | 911.00 | 2,500 |
| Feb 10, 2025 | 900.00 | 908.00 | 900.00 | 908.00 | 908.00 | 1,400 |
| Feb 7, 2025 | 898.00 | 900.00 | 898.00 | 900.00 | 900.00 | 200 |
| Feb 6, 2025 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | 2,100 |
| Feb 5, 2025 | 901.00 | 907.00 | 900.00 | 900.00 | 900.00 | 1,800 |
| Feb 4, 2025 | 900.00 | 906.00 | 900.00 | 900.00 | 900.00 | 2,400 |
| Feb 3, 2025 | 897.00 | 902.00 | 895.00 | 896.00 | 896.00 | 3,100 |
| Jan 31, 2025 | 913.00 | 945.00 | 895.00 | 895.00 | 895.00 | 6,100 |
| Jan 30, 2025 | 887.00 | 898.00 | 887.00 | 898.00 | 898.00 | 3,000 |
| Jan 29, 2025 | 884.00 | 889.00 | 884.00 | 887.00 | 887.00 | 500 |
| Jan 28, 2025 | 883.00 | 885.00 | 883.00 | 883.00 | 883.00 | 2,000 |
| Jan 27, 2025 | 883.00 | 887.00 | 883.00 | 883.00 | 883.00 | 1,700 |
| Jan 24, 2025 | 885.00 | 888.00 | 882.00 | 883.00 | 883.00 | 1,200 |
| Jan 23, 2025 | 884.00 | 884.00 | 883.00 | 883.00 | 883.00 | 400 |
| Jan 22, 2025 | 888.00 | 888.00 | 880.00 | 883.00 | 883.00 | 3,800 |
| Jan 21, 2025 | 882.00 | 888.00 | 882.00 | 888.00 | 888.00 | 300 |
| Jan 20, 2025 | 891.00 | 897.00 | 889.00 | 889.00 | 889.00 | 4,200 |
| Jan 17, 2025 | 880.00 | 889.00 | 879.00 | 889.00 | 889.00 | 4,600 |
| Jan 16, 2025 | 880.00 | 886.00 | 875.00 | 880.00 | 880.00 | 3,100 |
| Jan 15, 2025 | 881.00 | 883.00 | 880.00 | 880.00 | 880.00 | 1,100 |
| Jan 14, 2025 | 880.00 | 883.00 | 872.00 | 880.00 | 880.00 | 2,800 |
| Jan 10, 2025 | 878.00 | 883.00 | 878.00 | 880.00 | 880.00 | 1,000 |
| Jan 9, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 1,500 |
| Jan 8, 2025 | 880.00 | 886.00 | 879.00 | 879.00 | 879.00 | 1,200 |
| Jan 7, 2025 | 893.00 | 893.00 | 882.00 | 882.00 | 882.00 | 2,400 |
| Jan 6, 2025 | 886.00 | 894.00 | 884.00 | 892.00 | 892.00 | 2,700 |
| Dec 30, 2024 | 879.00 | 888.00 | 867.00 | 877.00 | 877.00 | 6,000 |
| Dec 27, 2024 | 865.00 | 870.00 | 863.00 | 865.00 | 865.00 | 3,200 |
| Dec 26, 2024 | 863.00 | 868.00 | 862.00 | 863.00 | 863.00 | 4,600 |
| Dec 25, 2024 | 861.00 | 863.00 | 861.00 | 861.00 | 861.00 | 2,100 |
| Dec 24, 2024 | 870.00 | 871.00 | 862.00 | 862.00 | 862.00 | 4,000 |
| Dec 23, 2024 | 870.00 | 878.00 | 860.00 | 861.00 | 861.00 | 5,100 |
| Dec 20, 2024 | 887.00 | 887.00 | 871.00 | 880.00 | 880.00 | 4,100 |
| Dec 19, 2024 | 862.00 | 878.00 | 861.00 | 878.00 | 878.00 | 3,700 |
| Dec 18, 2024 | 863.00 | 868.00 | 861.00 | 862.00 | 862.00 | 3,500 |
| Dec 17, 2024 | 860.00 | 866.00 | 858.00 | 862.00 | 862.00 | 3,100 |
| Dec 16, 2024 | 864.00 | 871.00 | 863.00 | 867.00 | 867.00 | 2,900 |
| Dec 13, 2024 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 1,400 |
| Dec 12, 2024 | 863.00 | 869.00 | 861.00 | 861.00 | 861.00 | 2,300 |
| Dec 11, 2024 | 877.00 | 886.00 | 863.00 | 863.00 | 863.00 | 6,400 |
| Dec 10, 2024 | 860.00 | 873.00 | 860.00 | 863.00 | 863.00 | 2,500 |
| Dec 9, 2024 | 861.00 | 863.00 | 860.00 | 863.00 | 863.00 | 1,700 |
| Dec 6, 2024 | 863.00 | 874.00 | 860.00 | 862.00 | 862.00 | 2,500 |
| Dec 5, 2024 | 870.00 | 871.00 | 860.00 | 863.00 | 863.00 | 3,000 |
| Dec 4, 2024 | 861.00 | 863.00 | 861.00 | 862.00 | 862.00 | 3,600 |
| Dec 3, 2024 | 870.00 | 872.00 | 861.00 | 861.00 | 861.00 | 3,500 |
| Dec 2, 2024 | 862.00 | 870.00 | 862.00 | 862.00 | 862.00 | 2,100 |
| Nov 29, 2024 | 879.00 | 889.00 | 861.00 | 862.00 | 862.00 | 6,000 |
| Nov 28, 2024 | 870.00 | 872.00 | 869.00 | 872.00 | 872.00 | 1,800 |
| Nov 27, 2024 | 876.00 | 876.00 | 869.00 | 869.00 | 869.00 | 7,200 |
| Nov 26, 2024 | 863.00 | 870.00 | 863.00 | 870.00 | 870.00 | 1,500 |
| Nov 25, 2024 | 870.00 | 872.00 | 864.00 | 864.00 | 864.00 | 1,900 |
| Nov 22, 2024 | 873.00 | 873.00 | 868.00 | 868.00 | 868.00 | 500 |
| Nov 21, 2024 | 873.00 | 876.00 | 860.00 | 876.00 | 876.00 | 1,900 |
| Nov 20, 2024 | 892.00 | 893.00 | 873.00 | 873.00 | 873.00 | 5,700 |
| Nov 19, 2024 | 867.00 | 874.00 | 861.00 | 867.00 | 867.00 | 5,700 |
| Nov 18, 2024 | 887.00 | 887.00 | 866.00 | 867.00 | 867.00 | 17,100 |
| Nov 15, 2024 | 861.00 | 881.00 | 861.00 | 861.00 | 861.00 | 4,800 |
| Nov 14, 2024 | 888.00 | 889.00 | 845.00 | 857.00 | 857.00 | 10,000 |
| Nov 13, 2024 | 934.00 | 949.00 | 858.00 | 858.00 | 858.00 | 10,900 |
| Nov 12, 2024 | 930.00 | 934.00 | 930.00 | 934.00 | 934.00 | 2,100 |
| Nov 11, 2024 | 925.00 | 928.00 | 925.00 | 925.00 | 925.00 | 700 |
| Nov 8, 2024 | 937.00 | 937.00 | 924.00 | 924.00 | 924.00 | 800 |
| Nov 7, 2024 | 924.00 | 939.00 | 923.00 | 938.00 | 938.00 | 3,700 |
| Nov 6, 2024 | 939.00 | 939.00 | 925.00 | 925.00 | 925.00 | 1,300 |
| Nov 5, 2024 | 940.00 | 940.00 | 939.00 | 939.00 | 939.00 | 300 |
| Nov 1, 2024 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 200 |
| Oct 31, 2024 | 954.00 | 954.00 | 952.00 | 952.00 | 952.00 | 2,200 |
| Oct 30, 2024 | 947.00 | 952.00 | 930.00 | 945.00 | 945.00 | 4,400 |
| Oct 29, 2024 | 928.00 | 932.00 | 927.00 | 932.00 | 932.00 | 1,400 |
| Oct 28, 2024 | 928.00 | 929.00 | 926.00 | 927.00 | 927.00 | 2,500 |
| Oct 25, 2024 | 927.00 | 927.00 | 924.00 | 927.00 | 927.00 | 1,700 |
| Oct 24, 2024 | 927.00 | 930.00 | 926.00 | 927.00 | 927.00 | 1,800 |
| Oct 23, 2024 | 921.00 | 926.00 | 921.00 | 926.00 | 926.00 | 1,100 |
| Oct 22, 2024 | 939.00 | 939.00 | 928.00 | 936.00 | 936.00 | 1,500 |
| Oct 21, 2024 | 950.00 | 950.00 | 926.00 | 939.00 | 939.00 | 6,400 |
| Oct 18, 2024 | 930.00 | 940.00 | 926.00 | 940.00 | 940.00 | 700 |
| Oct 17, 2024 | 927.00 | 935.00 | 927.00 | 931.00 | 931.00 | 900 |
| Oct 16, 2024 | 923.00 | 924.00 | 922.00 | 922.00 | 922.00 | 900 |
| Oct 15, 2024 | 926.00 | 926.00 | 924.00 | 926.00 | 926.00 | 1,400 |
| Oct 11, 2024 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | 900 |
| Oct 10, 2024 | 926.00 | 926.00 | 925.00 | 926.00 | 926.00 | 500 |
| Oct 9, 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 900 |
| Oct 8, 2024 | 926.00 | 930.00 | 926.00 | 927.00 | 927.00 | 500 |
| Oct 7, 2024 | 930.00 | 934.00 | 927.00 | 930.00 | 930.00 | 2,300 |
| Oct 4, 2024 | 930.00 | 930.00 | 926.00 | 926.00 | 926.00 | 700 |
| Oct 3, 2024 | 935.00 | 935.00 | 932.00 | 932.00 | 932.00 | 700 |
| Oct 2, 2024 | 947.00 | 947.00 | 930.00 | 932.00 | 932.00 | 7,300 |
| Oct 1, 2024 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 500 |
| Sep 30, 2024 | 960.00 | 960.00 | 922.00 | 927.00 | 927.00 | 4,300 |
| Sep 27, 2024 | 921.00 | 951.00 | 921.00 | 948.00 | 948.00 | 1,500 |
| Sep 26, 2024 | 923.00 | 924.00 | 921.00 | 921.00 | 921.00 | 1,700 |
| Sep 25, 2024 | 914.00 | 920.00 | 914.00 | 920.00 | 920.00 | 500 |
| Sep 24, 2024 | 930.00 | 930.00 | 913.00 | 913.00 | 913.00 | 4,900 |
| Sep 20, 2024 | 928.00 | 928.00 | 911.00 | 915.00 | 915.00 | 5,000 |
| Sep 19, 2024 | 906.00 | 914.00 | 906.00 | 914.00 | 914.00 | 1,000 |
| Sep 18, 2024 | 930.00 | 937.00 | 904.00 | 904.00 | 904.00 | 6,700 |
| Sep 17, 2024 | 926.00 | 946.00 | 923.00 | 923.00 | 923.00 | 2,900 |
| Sep 13, 2024 | 935.00 | 955.00 | 924.00 | 924.00 | 924.00 | 6,000 |
| Sep 12, 2024 | 930.00 | 931.00 | 929.00 | 930.00 | 930.00 | 1,200 |
| Sep 11, 2024 | 928.00 | 928.00 | 924.00 | 924.00 | 924.00 | 900 |
| Sep 10, 2024 | 944.00 | 945.00 | 921.00 | 926.00 | 926.00 | 3,500 |
| Sep 9, 2024 | 940.00 | 944.00 | 937.00 | 944.00 | 944.00 | 1,800 |
| Sep 6, 2024 | 953.00 | 953.00 | 945.00 | 945.00 | 945.00 | 2,600 |
| Sep 5, 2024 | 951.00 | 960.00 | 951.00 | 953.00 | 953.00 | 1,500 |
| Sep 4, 2024 | 961.00 | 968.00 | 954.00 | 959.00 | 959.00 | 10,400 |
| Sep 3, 2024 | 960.00 | 968.00 | 960.00 | 961.00 | 961.00 | 1,600 |
| Sep 2, 2024 | 957.00 | 969.00 | 957.00 | 969.00 | 969.00 | 700 |
| Aug 30, 2024 | 972.00 | 973.00 | 957.00 | 957.00 | 957.00 | 2,800 |
| Aug 29, 2024 | 958.00 | 961.00 | 957.00 | 960.00 | 960.00 | 1,200 |
| Aug 28, 2024 | 960.00 | 960.00 | 956.00 | 956.00 | 956.00 | 1,200 |
| Aug 27, 2024 | 954.00 | 955.00 | 954.00 | 955.00 | 955.00 | 300 |
| Aug 26, 2024 | 954.00 | 957.00 | 954.00 | 957.00 | 957.00 | 2,200 |
| Aug 23, 2024 | 953.00 | 953.00 | 943.00 | 953.00 | 953.00 | 1,500 |
| Aug 22, 2024 | 941.00 | 954.00 | 941.00 | 954.00 | 954.00 | 400 |
| Aug 21, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1,600 |
| Aug 20, 2024 | 951.00 | 951.00 | 938.00 | 945.00 | 945.00 | 2,900 |
| Aug 19, 2024 | 940.00 | 953.00 | 940.00 | 950.00 | 950.00 | 2,400 |
| Aug 16, 2024 | 924.00 | 940.00 | 913.00 | 924.00 | 924.00 | 5,700 |
| Aug 15, 2024 | 907.00 | 931.00 | 907.00 | 920.00 | 920.00 | 5,800 |
| Aug 14, 2024 | 904.00 | 917.00 | 903.00 | 904.00 | 904.00 | 4,100 |
| Aug 13, 2024 | 911.00 | 919.00 | 903.00 | 904.00 | 904.00 | 5,700 |
| Aug 9, 2024 | 893.00 | 919.00 | 893.00 | 917.00 | 917.00 | 1,800 |
| Aug 8, 2024 | 876.00 | 919.00 | 876.00 | 904.00 | 904.00 | 3,300 |
| Aug 7, 2024 | 847.00 | 890.00 | 847.00 | 861.00 | 861.00 | 8,500 |
| Aug 6, 2024 | 821.00 | 890.00 | 821.00 | 847.00 | 847.00 | 5,500 |
| Aug 5, 2024 | 931.00 | 939.00 | 811.00 | 811.00 | 811.00 | 18,700 |
| Aug 2, 2024 | 980.00 | 982.00 | 960.00 | 961.00 | 961.00 | 10,200 |
| Aug 1, 2024 | 1,015.00 | 1,015.00 | 992.00 | 993.00 | 993.00 | 8,000 |
| Jul 31, 2024 | 1,029.00 | 1,029.00 | 1,000.00 | 1,014.00 | 1,014.00 | 9,400 |
| Jul 30, 2024 | 1,005.00 | 1,019.00 | 1,005.00 | 1,018.00 | 1,018.00 | 7,200 |
| Jul 29, 2024 | 1,013.00 | 1,019.00 | 999.00 | 999.00 | 999.00 | 4,900 |
| Jul 26, 2024 | 1,000.00 | 1,007.00 | 999.00 | 999.00 | 999.00 | 2,900 |
| Jul 25, 2024 | 1,000.00 | 1,004.00 | 990.00 | 999.00 | 999.00 | 8,900 |
| Jul 24, 2024 | 1,015.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,010.00 | 3,600 |
| Jul 23, 2024 | 1,020.00 | 1,020.00 | 1,013.00 | 1,015.00 | 1,015.00 | 2,800 |
| Jul 22, 2024 | 1,034.00 | 1,034.00 | 1,021.00 | 1,027.00 | 1,027.00 | 6,100 |
| Jul 19, 2024 | 1,017.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 3,300 |
| Jul 18, 2024 | 1,002.00 | 1,020.00 | 1,002.00 | 1,017.00 | 1,017.00 | 1,800 |
| Jul 17, 2024 | 1,001.00 | 1,015.00 | 1,001.00 | 1,012.00 | 1,012.00 | 3,400 |
| Jul 16, 2024 | 1,025.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | 2,400 |
| Jul 12, 2024 | 1,020.00 | 1,025.00 | 1,016.00 | 1,024.00 | 1,024.00 | 6,600 |
| Jul 11, 2024 | 1,038.00 | 1,049.00 | 1,019.00 | 1,033.00 | 1,033.00 | 9,500 |
| Jul 10, 2024 | 1,029.00 | 1,037.00 | 1,024.00 | 1,036.00 | 1,036.00 | 5,500 |
| Jul 9, 2024 | 1,028.00 | 1,033.00 | 1,017.00 | 1,023.00 | 1,023.00 | 7,300 |
| Jul 8, 2024 | 1,002.00 | 1,035.00 | 1,002.00 | 1,019.00 | 1,019.00 | 14,700 |
| Jul 5, 2024 | 978.00 | 980.00 | 977.00 | 977.00 | 977.00 | 2,200 |
| Jul 4, 2024 | 978.00 | 984.00 | 978.00 | 978.00 | 978.00 | 2,900 |
| Jul 3, 2024 | 978.00 | 980.00 | 976.00 | 979.00 | 979.00 | 2,500 |
| Jul 2, 2024 | 963.00 | 983.00 | 954.00 | 976.00 | 976.00 | 12,400 |
| Jul 1, 2024 | 957.00 | 967.00 | 956.00 | 956.00 | 956.00 | 8,300 |
| Jun 28, 2024 | 951.00 | 964.00 | 950.00 | 956.00 | 956.00 | 10,300 |
| Jun 27, 2024 | 953.00 | 955.00 | 950.00 | 953.00 | 953.00 | 4,300 |
| Jun 26, 2024 | 960.00 | 962.00 | 954.00 | 954.00 | 954.00 | 2,000 |
| Jun 25, 2024 | 960.00 | 963.00 | 948.00 | 960.00 | 960.00 | 8,300 |
| Jun 24, 2024 | 962.00 | 965.00 | 952.00 | 963.00 | 963.00 | 6,800 |
| Jun 21, 2024 | 965.00 | 966.00 | 960.00 | 966.00 | 966.00 | 2,300 |
| Jun 20, 2024 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | 2,500 |
| Jun 19, 2024 | 971.00 | 971.00 | 961.00 | 970.00 | 970.00 | 2,200 |
| Jun 18, 2024 | 966.00 | 976.00 | 961.00 | 965.00 | 965.00 | 1,400 |
| Jun 17, 2024 | 980.00 | 980.00 | 960.00 | 966.00 | 966.00 | 4,300 |
| Jun 14, 2024 | 978.00 | 980.00 | 973.00 | 975.00 | 975.00 | 2,300 |
| Jun 13, 2024 | 985.00 | 998.00 | 968.00 | 978.00 | 978.00 | 13,300 |
| Jun 12, 2024 | 986.00 | 987.00 | 980.00 | 981.00 | 981.00 | 800 |
| Jun 11, 2024 | 981.00 | 987.00 | 977.00 | 981.00 | 981.00 | 1,600 |
| Jun 10, 2024 | 980.00 | 994.00 | 979.00 | 981.00 | 981.00 | 2,300 |
| Jun 7, 2024 | 987.00 | 996.00 | 986.00 | 986.00 | 986.00 | 1,900 |
| Jun 6, 2024 | 996.00 | 998.00 | 992.00 | 997.00 | 997.00 | 2,600 |
| Jun 5, 2024 | 996.00 | 1,000.00 | 993.00 | 999.00 | 999.00 | 3,000 |
| Jun 4, 2024 | 993.00 | 1,010.00 | 993.00 | 996.00 | 996.00 | 3,000 |
| Jun 3, 2024 | 1,001.00 | 1,010.00 | 997.00 | 1,004.00 | 1,004.00 | 1,700 |
| May 31, 2024 | 1,012.00 | 1,012.00 | 1,003.00 | 1,004.00 | 1,004.00 | 2,100 |
| May 30, 2024 | 998.00 | 1,004.00 | 970.00 | 998.00 | 998.00 | 4,200 |
| May 29, 2024 | 992.00 | 998.00 | 989.00 | 998.00 | 998.00 | 1,500 |
| May 28, 2024 | 1,004.00 | 1,008.00 | 995.00 | 997.00 | 997.00 | 3,300 |
| May 27, 2024 | 1,002.00 | 1,005.00 | 1,001.00 | 1,004.00 | 1,004.00 | 2,000 |
| May 24, 2024 | 1,002.00 | 1,012.00 | 998.00 | 1,002.00 | 1,002.00 | 3,200 |
| May 23, 2024 | 1,005.00 | 1,018.00 | 983.00 | 1,002.00 | 1,002.00 | 12,700 |
| May 22, 2024 | 970.00 | 975.00 | 969.00 | 975.00 | 975.00 | 2,800 |
| May 21, 2024 | 969.00 | 970.00 | 967.00 | 967.00 | 967.00 | 2,000 |
| May 20, 2024 | 959.00 | 971.00 | 953.00 | 969.00 | 969.00 | 12,800 |
| May 17, 2024 | 931.00 | 947.00 | 927.00 | 940.00 | 940.00 | 11,200 |
| May 16, 2024 | 957.00 | 962.00 | 948.00 | 951.00 | 951.00 | 6,300 |
| May 15, 2024 | 966.00 | 974.00 | 961.00 | 961.00 | 961.00 | 6,100 |
| May 14, 2024 | 975.00 | 990.00 | 962.00 | 965.00 | 965.00 | 28,800 |
| May 13, 2024 | 1,062.00 | 1,072.00 | 1,044.00 | 1,065.00 | 1,065.00 | 3,700 |
| May 10, 2024 | 1,060.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,060.00 | 4,900 |
| May 9, 2024 | 1,074.00 | 1,079.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,900 |
| May 8, 2024 | 1,052.00 | 1,083.00 | 1,052.00 | 1,083.00 | 1,083.00 | 2,200 |
| May 7, 2024 | 1,075.00 | 1,079.00 | 1,067.00 | 1,068.00 | 1,068.00 | 2,000 |
| May 2, 2024 | 1,067.00 | 1,079.00 | 1,057.00 | 1,078.00 | 1,078.00 | 3,800 |
| May 1, 2024 | 1,059.00 | 1,068.00 | 1,052.00 | 1,068.00 | 1,068.00 | 3,000 |
| Apr 30, 2024 | 1,042.00 | 1,064.00 | 1,022.00 | 1,064.00 | 1,064.00 | 9,800 |
| Apr 26, 2024 | 1,039.00 | 1,044.00 | 1,021.00 | 1,041.00 | 1,041.00 | 4,900 |
| Apr 25, 2024 | 1,021.00 | 1,030.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1,000 |
| Apr 24, 2024 | 1,024.00 | 1,024.00 | 1,020.00 | 1,022.00 | 1,022.00 | 1,100 |
| Apr 23, 2024 | 1,034.00 | 1,040.00 | 1,013.00 | 1,013.00 | 1,013.00 | 2,500 |
| Apr 22, 2024 | 1,036.00 | 1,036.00 | 1,021.00 | 1,034.00 | 1,034.00 | 4,800 |
| Apr 19, 2024 | 1,003.00 | 1,010.00 | 995.00 | 1,008.00 | 1,008.00 | 2,400 |
| Apr 18, 2024 | 1,016.00 | 1,016.00 | 1,008.00 | 1,015.00 | 1,015.00 | 2,500 |
| Apr 17, 2024 | 1,004.00 | 1,019.00 | 1,003.00 | 1,019.00 | 1,019.00 | 2,800 |
| Apr 16, 2024 | 1,020.00 | 1,024.00 | 1,001.00 | 1,004.00 | 1,004.00 | 2,500 |
| Apr 15, 2024 | 1,025.00 | 1,034.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,100 |
| Apr 12, 2024 | 1,023.00 | 1,037.00 | 1,020.00 | 1,025.00 | 1,025.00 | 5,000 |
| Apr 11, 2024 | 1,024.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,000 |
| Apr 10, 2024 | 1,027.00 | 1,028.00 | 1,025.00 | 1,028.00 | 1,028.00 | 2,600 |
| Apr 9, 2024 | 1,007.00 | 1,023.00 | 1,007.00 | 1,023.00 | 1,023.00 | 500 |
| Apr 8, 2024 | 1,031.00 | 1,031.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1,600 |
| Apr 5, 2024 | 1,010.00 | 1,025.00 | 1,001.00 | 1,014.00 | 1,014.00 | 3,600 |
| Apr 4, 2024 | 1,019.00 | 1,090.00 | 990.00 | 1,023.00 | 1,023.00 | 13,600 |
| Apr 3, 2024 | 1,011.00 | 1,019.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1,400 |
| Apr 2, 2024 | 1,016.00 | 1,022.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,800 |
| Apr 1, 2024 | 1,011.00 | 1,034.00 | 1,000.00 | 1,016.00 | 1,016.00 | 5,600 |
| Mar 29, 2024 | 1,005.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 2,700 |
| Mar 28, 2024 | 37.00 Dividend | |||||
| Mar 28, 2024 | 988.00 | 1,010.00 | 988.00 | 1,004.00 | 1,004.00 | 4,400 |
| Mar 27, 2024 | 1,024.00 | 1,029.00 | 1,019.00 | 1,024.00 | 987.00 | 3,700 |
| Mar 26, 2024 | 1,021.00 | 1,030.00 | 1,020.00 | 1,030.00 | 992.78 | 5,400 |
| Mar 25, 2024 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 979.29 | 4,000 |
| Mar 22, 2024 | 1,017.00 | 1,017.00 | 1,009.00 | 1,017.00 | 980.25 | 2,200 |
| Mar 21, 2024 | 1,001.00 | 1,020.00 | 1,000.00 | 1,017.00 | 980.25 | 16,400 |
| Mar 19, 2024 | 993.00 | 996.00 | 990.00 | 996.00 | 960.01 | 4,100 |
| Mar 18, 2024 | 994.00 | 994.00 | 992.00 | 993.00 | 957.12 | 3,700 |
| Mar 15, 2024 | 991.00 | 995.00 | 988.00 | 992.00 | 956.16 | 2,500 |
| Mar 14, 2024 | 991.00 | 992.00 | 985.00 | 991.00 | 955.19 | 3,700 |
| Mar 13, 2024 | 991.00 | 992.00 | 987.00 | 991.00 | 955.19 | 1,100 |
| Mar 12, 2024 | 991.00 | 991.00 | 980.00 | 987.00 | 951.34 | 3,000 |
| Mar 11, 2024 | 991.00 | 995.00 | 958.00 | 991.00 | 955.19 | 7,900 |
| Mar 8, 2024 | 995.00 | 995.00 | 989.00 | 995.00 | 959.05 | 4,600 |
| Mar 7, 2024 | 996.00 | 999.00 | 987.00 | 995.00 | 959.05 | 26,400 |
| Mar 6, 2024 | 992.00 | 998.00 | 992.00 | 995.00 | 959.05 | 2,200 |
| Mar 5, 2024 | 988.00 | 994.00 | 988.00 | 994.00 | 958.08 | 1,700 |
| Mar 4, 2024 | 993.00 | 995.00 | 990.00 | 990.00 | 954.23 | 2,900 |
| Mar 1, 2024 | 992.00 | 995.00 | 991.00 | 992.00 | 956.16 | 4,200 |
| Feb 29, 2024 | 997.00 | 998.00 | 992.00 | 995.00 | 959.05 | 3,000 |
| Feb 28, 2024 | 992.00 | 998.00 | 991.00 | 997.00 | 960.98 | 5,000 |
| Feb 27, 2024 | 1,000.00 | 1,000.00 | 991.00 | 994.00 | 958.08 | 4,700 |
| Feb 26, 2024 | 998.00 | 1,002.00 | 994.00 | 997.00 | 960.98 | 4,900 |
| Feb 22, 2024 | 1,006.00 | 1,006.00 | 999.00 | 1,002.00 | 965.79 | 2,300 |
| Feb 21, 2024 | 1,002.00 | 1,006.00 | 995.00 | 1,005.00 | 968.69 | 4,100 |