1,350.00
-9.00
(-0.66%)
At close: 3:45:00 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 1,359.00 | 1,359.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,900 |
| Jan 14, 2025 | 1,362.00 | 1,366.00 | 1,334.00 | 1,359.00 | 1,359.00 | 7,200 |
| Jan 10, 2025 | 1,322.00 | 1,375.00 | 1,322.00 | 1,353.00 | 1,353.00 | 9,900 |
| Jan 9, 2025 | 1,309.00 | 1,315.00 | 1,308.00 | 1,308.00 | 1,308.00 | 4,000 |
| Jan 8, 2025 | 1,308.00 | 1,308.00 | 1,296.00 | 1,308.00 | 1,308.00 | 1,200 |
| Jan 7, 2025 | 1,284.00 | 1,300.00 | 1,282.00 | 1,292.00 | 1,292.00 | 1,700 |
| Jan 6, 2025 | 1,292.00 | 1,309.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,500 |
| Dec 30, 2024 | 1,310.00 | 1,313.00 | 1,281.00 | 1,281.00 | 1,281.00 | 3,300 |
| Dec 27, 2024 | 1,317.00 | 1,317.00 | 1,290.00 | 1,313.00 | 1,313.00 | 2,700 |
| Dec 26, 2024 | 1,338.00 | 1,338.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,400 |
| Dec 25, 2024 | 1,346.00 | 1,346.00 | 1,330.00 | 1,340.00 | 1,340.00 | 9,400 |
| Dec 24, 2024 | 1,301.00 | 1,309.00 | 1,301.00 | 1,309.00 | 1,309.00 | 2,800 |
| Dec 23, 2024 | 1,285.00 | 1,310.00 | 1,281.00 | 1,309.00 | 1,309.00 | 3,400 |
| Dec 20, 2024 | 1,305.00 | 1,305.00 | 1,283.00 | 1,285.00 | 1,285.00 | 1,900 |
| Dec 19, 2024 | 1,328.00 | 1,330.00 | 1,294.00 | 1,307.00 | 1,307.00 | 2,700 |
| Dec 18, 2024 | 1,350.00 | 1,357.00 | 1,330.00 | 1,344.00 | 1,344.00 | 3,200 |
| Dec 17, 2024 | 1,299.00 | 1,361.00 | 1,299.00 | 1,350.00 | 1,350.00 | 10,400 |
| Dec 16, 2024 | 1,299.00 | 1,317.00 | 1,299.00 | 1,299.00 | 1,299.00 | 7,800 |
| Dec 13, 2024 | 1,271.00 | 1,320.00 | 1,270.00 | 1,299.00 | 1,299.00 | 11,400 |
| Dec 12, 2024 | 1,280.00 | 1,301.00 | 1,280.00 | 1,282.00 | 1,282.00 | 7,300 |
| Dec 11, 2024 | 1,320.00 | 1,320.00 | 1,238.00 | 1,280.00 | 1,280.00 | 3,900 |
| Dec 10, 2024 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 11,700 |
| Dec 9, 2024 | 1,324.00 | 1,338.00 | 1,289.00 | 1,297.00 | 1,297.00 | 5,800 |
| Dec 6, 2024 | 1,259.00 | 1,285.00 | 1,241.00 | 1,285.00 | 1,285.00 | 1,900 |
| Dec 5, 2024 | 1,224.00 | 1,265.00 | 1,216.00 | 1,265.00 | 1,265.00 | 4,600 |
| Dec 4, 2024 | 1,260.00 | 1,260.00 | 1,232.00 | 1,232.00 | 1,232.00 | 200 |
| Dec 3, 2024 | 1,245.00 | 1,294.00 | 1,234.00 | 1,245.00 | 1,245.00 | 2,000 |
| Dec 2, 2024 | 1,265.00 | 1,285.00 | 1,264.00 | 1,267.00 | 1,267.00 | 1,800 |
| Nov 29, 2024 | 1,234.00 | 1,262.00 | 1,230.00 | 1,256.00 | 1,256.00 | 3,600 |
| Nov 28, 2024 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 400 |
| Nov 27, 2024 | 1,255.00 | 1,255.00 | 1,220.00 | 1,232.00 | 1,232.00 | 1,500 |
| Nov 26, 2024 | 1,256.00 | 1,280.00 | 1,232.00 | 1,240.00 | 1,240.00 | 3,700 |
| Nov 25, 2024 | 1,292.00 | 1,292.00 | 1,256.00 | 1,256.00 | 1,256.00 | 3,900 |
| Nov 22, 2024 | 1,257.00 | 1,262.00 | 1,220.00 | 1,262.00 | 1,262.00 | 2,700 |
| Nov 21, 2024 | 1,250.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,800 |
| Nov 20, 2024 | 1,255.00 | 1,289.00 | 1,255.00 | 1,268.00 | 1,268.00 | 5,600 |
| Nov 19, 2024 | 1,259.00 | 1,259.00 | 1,245.00 | 1,245.00 | 1,245.00 | 500 |
| Nov 18, 2024 | 1,240.00 | 1,257.00 | 1,240.00 | 1,250.00 | 1,250.00 | 2,200 |
| Nov 15, 2024 | 1,231.00 | 1,231.00 | 1,220.00 | 1,222.00 | 1,222.00 | 2,500 |
| Nov 14, 2024 | 1,220.00 | 1,267.00 | 1,220.00 | 1,251.00 | 1,251.00 | 3,400 |
| Nov 13, 2024 | 1,223.00 | 1,223.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,600 |
| Nov 12, 2024 | 1,210.00 | 1,230.00 | 1,210.00 | 1,221.00 | 1,221.00 | 3,300 |
| Nov 11, 2024 | 1,258.00 | 1,278.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,100 |
| Nov 8, 2024 | 1,229.00 | 1,269.00 | 1,210.00 | 1,269.00 | 1,269.00 | 11,800 |
| Nov 7, 2024 | 1,258.00 | 1,398.00 | 1,160.00 | 1,232.00 | 1,232.00 | 58,600 |
| Nov 6, 2024 | 1,221.00 | 1,258.00 | 1,221.00 | 1,258.00 | 1,258.00 | 37,900 |
| Nov 5, 2024 | 1,200.00 | 1,233.00 | 1,200.00 | 1,226.00 | 1,226.00 | 3,000 |
| Nov 1, 2024 | 1,179.00 | 1,219.00 | 1,179.00 | 1,200.00 | 1,200.00 | 4,700 |
| Oct 31, 2024 | 1,180.00 | 1,190.00 | 1,179.00 | 1,185.00 | 1,185.00 | 2,100 |
| Oct 30, 2024 | 1,169.00 | 1,169.00 | 1,162.00 | 1,162.00 | 1,162.00 | 400 |
| Oct 29, 2024 | 1,153.00 | 1,169.00 | 1,153.00 | 1,169.00 | 1,169.00 | 400 |
| Oct 28, 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 200 |
| Oct 25, 2024 | 1,174.00 | 1,174.00 | 1,141.00 | 1,150.00 | 1,150.00 | 4,400 |
| Oct 24, 2024 | 1,120.00 | 1,149.00 | 1,119.00 | 1,149.00 | 1,149.00 | 1,400 |
| Oct 23, 2024 | 1,126.00 | 1,126.00 | 1,119.00 | 1,119.00 | 1,119.00 | 300 |
| Oct 22, 2024 | 1,146.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,100 |
| Oct 21, 2024 | 1,138.00 | 1,146.00 | 1,136.00 | 1,146.00 | 1,146.00 | 1,700 |
| Oct 18, 2024 | 1,150.00 | 1,159.00 | 1,137.00 | 1,137.00 | 1,137.00 | 2,900 |
| Oct 17, 2024 | 1,156.00 | 1,156.00 | 1,128.00 | 1,145.00 | 1,145.00 | 3,900 |
| Oct 16, 2024 | 1,160.00 | 1,181.00 | 1,151.00 | 1,155.00 | 1,155.00 | 3,100 |
| Oct 15, 2024 | 1,198.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,100 |
| Oct 11, 2024 | 1,181.00 | 1,196.00 | 1,181.00 | 1,196.00 | 1,196.00 | 300 |
| Oct 10, 2024 | 1,170.00 | 1,180.00 | 1,169.00 | 1,180.00 | 1,180.00 | 4,900 |
| Oct 9, 2024 | 1,162.00 | 1,190.00 | 1,162.00 | 1,190.00 | 1,190.00 | 3,900 |
| Oct 8, 2024 | 1,186.00 | 1,186.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,700 |
| Oct 7, 2024 | 1,207.00 | 1,207.00 | 1,170.00 | 1,202.00 | 1,202.00 | 3,600 |
| Oct 4, 2024 | 1,205.00 | 1,208.00 | 1,205.00 | 1,208.00 | 1,208.00 | 1,400 |
| Oct 3, 2024 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,700 |
| Oct 2, 2024 | 1,162.00 | 1,194.00 | 1,162.00 | 1,194.00 | 1,194.00 | 500 |
| Oct 1, 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 100 |
| Sep 30, 2024 | 1,168.00 | 1,194.00 | 1,158.00 | 1,183.00 | 1,183.00 | 1,300 |
| Sep 27, 2024 | 30.00 Dividend | |||||
| Sep 27, 2024 | 1,218.00 | 1,218.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,800 |
| Sep 26, 2024 | 1,199.00 | 1,203.00 | 1,182.00 | 1,198.00 | 1,168.00 | 1,100 |
| Sep 25, 2024 | 1,199.00 | 1,201.00 | 1,171.00 | 1,199.00 | 1,168.97 | 4,800 |
| Sep 24, 2024 | 1,192.00 | 1,192.00 | 1,166.00 | 1,184.00 | 1,154.35 | 4,700 |
| Sep 20, 2024 | 1,151.00 | 1,179.00 | 1,151.00 | 1,175.00 | 1,145.58 | 1,800 |
| Sep 19, 2024 | 1,152.00 | 1,164.00 | 1,151.00 | 1,156.00 | 1,127.05 | 3,100 |
| Sep 18, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,121.20 | 500 |
| Sep 17, 2024 | 1,150.00 | 1,151.00 | 1,126.00 | 1,150.00 | 1,121.20 | 4,800 |
| Sep 13, 2024 | 1,146.00 | 1,152.00 | 1,146.00 | 1,148.00 | 1,119.25 | 1,200 |
| Sep 12, 2024 | 1,142.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,120.23 | 1,800 |
| Sep 11, 2024 | 1,135.00 | 1,135.00 | 1,124.00 | 1,124.00 | 1,095.85 | 1,800 |
| Sep 10, 2024 | 1,132.00 | 1,139.00 | 1,123.00 | 1,130.00 | 1,101.70 | 2,800 |
| Sep 9, 2024 | 1,124.00 | 1,145.00 | 1,119.00 | 1,131.00 | 1,102.68 | 4,700 |
| Sep 6, 2024 | 1,140.00 | 1,147.00 | 1,140.00 | 1,147.00 | 1,118.28 | 400 |
| Sep 5, 2024 | 1,121.00 | 1,154.00 | 1,121.00 | 1,140.00 | 1,111.45 | 2,000 |
| Sep 4, 2024 | 1,132.00 | 1,159.00 | 1,117.00 | 1,138.00 | 1,109.50 | 2,200 |
| Sep 3, 2024 | 1,152.00 | 1,170.00 | 1,140.00 | 1,147.00 | 1,118.28 | 4,100 |
| Sep 2, 2024 | 1,154.00 | 1,154.00 | 1,137.00 | 1,151.00 | 1,122.18 | 2,300 |
| Aug 30, 2024 | 1,150.00 | 1,151.00 | 1,137.00 | 1,151.00 | 1,122.18 | 2,700 |
| Aug 29, 2024 | 1,151.00 | 1,151.00 | 1,131.00 | 1,150.00 | 1,121.20 | 700 |
| Aug 28, 2024 | 1,145.00 | 1,150.00 | 1,129.00 | 1,146.00 | 1,117.30 | 20,500 |
| Aug 27, 2024 | 1,128.00 | 1,150.00 | 1,128.00 | 1,150.00 | 1,121.20 | 1,800 |
| Aug 26, 2024 | 1,142.00 | 1,142.00 | 1,129.00 | 1,129.00 | 1,100.73 | 5,300 |
| Aug 23, 2024 | 1,125.00 | 1,156.00 | 1,106.00 | 1,149.00 | 1,120.23 | 7,200 |
| Aug 22, 2024 | 1,156.00 | 1,156.00 | 1,123.00 | 1,126.00 | 1,097.80 | 3,000 |
| Aug 21, 2024 | 1,151.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,128.03 | 400 |
| Aug 20, 2024 | 1,149.00 | 1,160.00 | 1,145.00 | 1,151.00 | 1,122.18 | 2,400 |
| Aug 19, 2024 | 1,150.00 | 1,154.00 | 1,133.00 | 1,143.00 | 1,114.38 | 5,100 |
| Aug 16, 2024 | 1,149.00 | 1,160.00 | 1,135.00 | 1,152.00 | 1,123.15 | 4,200 |
| Aug 15, 2024 | 1,146.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,120.23 | 5,100 |
| Aug 14, 2024 | 1,121.00 | 1,154.00 | 1,121.00 | 1,146.00 | 1,117.30 | 4,200 |
| Aug 13, 2024 | 1,137.00 | 1,150.00 | 1,123.00 | 1,123.00 | 1,094.88 | 4,600 |
| Aug 9, 2024 | 1,178.00 | 1,178.00 | 1,145.00 | 1,150.00 | 1,121.20 | 1,900 |
| Aug 8, 2024 | 1,147.00 | 1,160.00 | 1,124.00 | 1,159.00 | 1,129.98 | 10,700 |
| Aug 7, 2024 | 1,095.00 | 1,170.00 | 1,058.00 | 1,167.00 | 1,137.78 | 27,400 |
| Aug 6, 2024 | 986.00 | 1,050.00 | 986.00 | 1,005.00 | 979.83 | 26,300 |
| Aug 5, 2024 | 1,100.00 | 1,100.00 | 961.00 | 961.00 | 936.93 | 16,200 |
| Aug 2, 2024 | 1,161.00 | 1,192.00 | 1,160.00 | 1,175.00 | 1,145.58 | 5,500 |
| Aug 1, 2024 | 1,265.00 | 1,265.00 | 1,167.00 | 1,201.00 | 1,170.92 | 7,400 |
| Jul 31, 2024 | 1,259.00 | 1,270.00 | 1,248.00 | 1,265.00 | 1,233.32 | 8,500 |
| Jul 30, 2024 | 1,259.00 | 1,260.00 | 1,251.00 | 1,260.00 | 1,228.45 | 1,600 |
| Jul 29, 2024 | 1,246.00 | 1,270.00 | 1,246.00 | 1,258.00 | 1,226.50 | 9,800 |
| Jul 26, 2024 | 1,249.00 | 1,249.00 | 1,230.00 | 1,246.00 | 1,214.80 | 700 |
| Jul 25, 2024 | 1,257.00 | 1,257.00 | 1,234.00 | 1,237.00 | 1,206.02 | 9,000 |
| Jul 24, 2024 | 1,236.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,208.95 | 6,300 |
| Jul 23, 2024 | 1,229.00 | 1,250.00 | 1,218.00 | 1,232.00 | 1,201.15 | 6,100 |
| Jul 22, 2024 | 1,225.00 | 1,225.00 | 1,215.00 | 1,224.00 | 1,193.35 | 1,200 |
| Jul 19, 2024 | 1,208.00 | 1,225.00 | 1,208.00 | 1,224.00 | 1,193.35 | 3,700 |
| Jul 18, 2024 | 1,202.00 | 1,206.00 | 1,200.00 | 1,206.00 | 1,175.80 | 2,500 |
| Jul 17, 2024 | 1,205.00 | 1,205.00 | 1,203.00 | 1,204.00 | 1,173.85 | 6,900 |
| Jul 16, 2024 | 1,193.00 | 1,205.00 | 1,193.00 | 1,205.00 | 1,174.82 | 3,600 |
| Jul 12, 2024 | 1,181.00 | 1,193.00 | 1,180.00 | 1,193.00 | 1,163.13 | 4,900 |
| Jul 11, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,155.33 | 2,100 |
| Jul 10, 2024 | 1,176.00 | 1,180.00 | 1,169.00 | 1,175.00 | 1,145.58 | 1,400 |
| Jul 9, 2024 | 1,164.00 | 1,174.00 | 1,161.00 | 1,174.00 | 1,144.60 | 700 |
| Jul 8, 2024 | 1,169.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,144.60 | 2,100 |
| Jul 5, 2024 | 1,172.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,142.65 | 3,100 |
| Jul 4, 2024 | 1,164.00 | 1,179.00 | 1,158.00 | 1,174.00 | 1,144.60 | 1,700 |
| Jul 3, 2024 | 1,169.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,135.83 | 1,400 |
| Jul 2, 2024 | 1,177.00 | 1,184.00 | 1,175.00 | 1,175.00 | 1,145.58 | 1,600 |
| Jul 1, 2024 | 1,180.00 | 1,181.00 | 1,174.00 | 1,174.00 | 1,144.60 | 300 |
| Jun 28, 2024 | 1,172.00 | 1,198.00 | 1,167.00 | 1,182.00 | 1,152.40 | 1,200 |
| Jun 27, 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,165.08 | 1,200 |
| Jun 26, 2024 | 1,207.00 | 1,207.00 | 1,186.00 | 1,195.00 | 1,165.08 | 1,600 |
| Jun 25, 2024 | 1,197.00 | 1,209.00 | 1,185.00 | 1,208.00 | 1,177.75 | 10,200 |
| Jun 24, 2024 | 1,171.00 | 1,171.00 | 1,125.00 | 1,170.00 | 1,140.70 | 2,800 |
| Jun 21, 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,137.78 | 600 |
| Jun 20, 2024 | 1,143.00 | 1,170.00 | 1,141.00 | 1,167.00 | 1,137.78 | 4,000 |
| Jun 19, 2024 | 1,134.00 | 1,141.00 | 1,128.00 | 1,141.00 | 1,112.43 | 2,200 |
| Jun 18, 2024 | 1,115.00 | 1,135.00 | 1,114.00 | 1,135.00 | 1,106.58 | 7,000 |
| Jun 17, 2024 | 1,142.00 | 1,142.00 | 1,123.00 | 1,123.00 | 1,094.88 | 2,700 |
| Jun 14, 2024 | 1,135.00 | 1,142.00 | 1,131.00 | 1,142.00 | 1,113.40 | 900 |
| Jun 13, 2024 | 1,151.00 | 1,151.00 | 1,132.00 | 1,134.00 | 1,105.60 | 1,600 |
| Jun 12, 2024 | 1,152.00 | 1,158.00 | 1,151.00 | 1,151.00 | 1,122.18 | 800 |
| Jun 11, 2024 | 1,150.00 | 1,152.00 | 1,150.00 | 1,151.00 | 1,122.18 | 900 |
| Jun 10, 2024 | 1,152.00 | 1,154.00 | 1,152.00 | 1,152.00 | 1,123.15 | 900 |
| Jun 7, 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,121.20 | 800 |
| Jun 6, 2024 | 1,159.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,126.08 | 1,200 |
| Jun 5, 2024 | 1,155.00 | 1,155.00 | 1,153.00 | 1,165.00 | 1,135.83 | 600 |
| Jun 4, 2024 | 1,151.00 | 1,164.00 | 1,150.00 | 1,163.00 | 1,133.88 | 2,900 |
| Jun 3, 2024 | 1,152.00 | 1,155.00 | 1,152.00 | 1,154.00 | 1,125.10 | 900 |
| May 31, 2024 | 1,143.00 | 1,151.00 | 1,142.00 | 1,151.00 | 1,122.18 | 700 |
| May 30, 2024 | 1,141.00 | 1,142.00 | 1,139.00 | 1,142.00 | 1,113.40 | 400 |
| May 29, 2024 | 1,157.00 | 1,168.00 | 1,157.00 | 1,157.00 | 1,128.03 | 1,100 |
| May 28, 2024 | 1,167.00 | 1,167.00 | 1,159.00 | 1,159.00 | 1,129.98 | 1,600 |
| May 27, 2024 | 1,157.00 | 1,166.00 | 1,137.00 | 1,160.00 | 1,130.95 | 4,800 |
| May 24, 2024 | 1,137.00 | 1,141.00 | 1,137.00 | 1,141.00 | 1,112.43 | 300 |
| May 23, 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,136.00 | 1,107.55 | 1,500 |
| May 22, 2024 | 1,136.00 | 1,141.00 | 1,135.00 | 1,139.00 | 1,110.48 | 3,600 |
| May 21, 2024 | 1,138.00 | 1,141.00 | 1,120.00 | 1,133.00 | 1,104.63 | 2,800 |
| May 20, 2024 | 1,125.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,110.48 | 600 |
| May 17, 2024 | 1,125.00 | 1,132.00 | 1,120.00 | 1,125.00 | 1,096.83 | 2,400 |
| May 16, 2024 | 1,161.00 | 1,161.00 | 1,133.00 | 1,133.00 | 1,104.63 | 13,100 |
| May 15, 2024 | 1,202.00 | 1,229.00 | 1,170.00 | 1,170.00 | 1,140.70 | 8,900 |
| May 14, 2024 | 1,219.00 | 1,219.00 | 1,197.00 | 1,197.00 | 1,167.03 | 600 |
| May 13, 2024 | 1,180.00 | 1,221.00 | 1,180.00 | 1,219.00 | 1,188.47 | 10,700 |
| May 10, 2024 | 1,169.00 | 1,189.00 | 1,167.00 | 1,185.00 | 1,155.33 | 9,800 |
| May 9, 2024 | 1,238.00 | 1,268.00 | 1,151.00 | 1,172.00 | 1,142.65 | 66,300 |
| May 8, 2024 | 1,193.00 | 1,220.00 | 1,191.00 | 1,216.00 | 1,185.55 | 3,200 |
| May 7, 2024 | 1,200.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,166.05 | 1,500 |
| May 2, 2024 | 1,200.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,163.13 | 6,500 |
| May 1, 2024 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 1,169.95 | 700 |
| Apr 30, 2024 | 1,213.00 | 1,213.00 | 1,190.00 | 1,203.00 | 1,172.87 | 3,600 |
| Apr 26, 2024 | 1,204.00 | 1,210.00 | 1,204.00 | 1,210.00 | 1,179.70 | 500 |
| Apr 25, 2024 | 1,219.00 | 1,219.00 | 1,171.00 | 1,201.00 | 1,170.92 | 4,400 |
| Apr 24, 2024 | 1,218.00 | 1,219.00 | 1,191.00 | 1,219.00 | 1,188.47 | 2,500 |
| Apr 23, 2024 | 1,194.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,173.85 | 1,900 |
| Apr 22, 2024 | 1,183.00 | 1,194.00 | 1,182.00 | 1,183.00 | 1,153.38 | 2,800 |
| Apr 19, 2024 | 1,215.00 | 1,215.00 | 1,183.00 | 1,183.00 | 1,153.38 | 9,400 |
| Apr 18, 2024 | 1,201.00 | 1,210.00 | 1,201.00 | 1,209.00 | 1,178.72 | 2,500 |
| Apr 17, 2024 | 1,204.00 | 1,205.00 | 1,202.00 | 1,205.00 | 1,174.82 | 500 |
| Apr 16, 2024 | 1,230.00 | 1,230.00 | 1,202.00 | 1,207.00 | 1,176.77 | 6,500 |
| Apr 15, 2024 | 1,232.00 | 1,240.00 | 1,219.00 | 1,240.00 | 1,208.95 | 2,500 |
| Apr 12, 2024 | 1,245.00 | 1,245.00 | 1,232.00 | 1,232.00 | 1,201.15 | 1,200 |
| Apr 11, 2024 | 1,240.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,208.95 | 2,200 |
| Apr 10, 2024 | 1,230.00 | 1,248.00 | 1,225.00 | 1,248.00 | 1,216.75 | 7,100 |
| Apr 9, 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,175.80 | 1,100 |
| Apr 8, 2024 | 1,223.00 | 1,224.00 | 1,206.00 | 1,206.00 | 1,175.80 | 1,800 |
| Apr 5, 2024 | 1,206.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,184.57 | 2,700 |
| Apr 4, 2024 | 1,217.00 | 1,229.00 | 1,217.00 | 1,225.00 | 1,194.32 | 3,800 |
| Apr 3, 2024 | 1,211.00 | 1,219.00 | 1,211.00 | 1,216.00 | 1,185.55 | 5,500 |
| Apr 2, 2024 | 1,261.00 | 1,262.00 | 1,210.00 | 1,239.00 | 1,207.97 | 8,500 |
| Apr 1, 2024 | 1,268.00 | 1,280.00 | 1,260.00 | 1,261.00 | 1,229.42 | 15,200 |
| Mar 29, 2024 | 1,287.00 | 1,296.00 | 1,281.00 | 1,283.00 | 1,250.87 | 700 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 1,290.00 | 1,300.00 | 1,266.00 | 1,288.00 | 1,255.75 | 1,800 |
| Mar 27, 2024 | 1,286.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,239.17 | 12,200 |
| Mar 26, 2024 | 1,275.00 | 1,291.00 | 1,275.00 | 1,288.00 | 1,231.52 | 4,100 |
| Mar 25, 2024 | 1,287.00 | 1,287.00 | 1,261.00 | 1,274.00 | 1,218.14 | 7,200 |
| Mar 22, 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,283.00 | 1,226.74 | 9,200 |
| Mar 21, 2024 | 1,299.00 | 1,325.00 | 1,268.00 | 1,311.00 | 1,253.51 | 17,300 |
| Mar 19, 2024 | 1,254.00 | 1,300.00 | 1,254.00 | 1,298.00 | 1,241.08 | 9,100 |
| Mar 18, 2024 | 1,208.00 | 1,255.00 | 1,208.00 | 1,247.00 | 1,192.32 | 12,500 |
| Mar 15, 2024 | 1,217.00 | 1,218.00 | 1,207.00 | 1,208.00 | 1,155.03 | 7,400 |
| Mar 14, 2024 | 1,229.00 | 1,242.00 | 1,207.00 | 1,217.00 | 1,163.64 | 2,700 |
| Mar 13, 2024 | 1,242.00 | 1,248.00 | 1,221.00 | 1,239.00 | 1,184.67 | 5,200 |
| Mar 12, 2024 | 1,206.00 | 1,238.00 | 1,188.00 | 1,238.00 | 1,183.72 | 13,700 |
| Mar 11, 2024 | 1,264.00 | 1,264.00 | 1,205.00 | 1,208.00 | 1,155.03 | 22,600 |
| Mar 8, 2024 | 1,305.00 | 1,305.00 | 1,263.00 | 1,281.00 | 1,224.83 | 16,000 |
| Mar 7, 2024 | 1,347.00 | 1,349.00 | 1,287.00 | 1,300.00 | 1,243.00 | 15,300 |
| Mar 6, 2024 | 1,320.00 | 1,376.00 | 1,290.00 | 1,327.00 | 1,268.81 | 20,600 |
| Mar 5, 2024 | 1,252.00 | 1,337.00 | 1,249.00 | 1,325.00 | 1,266.90 | 16,300 |
| Mar 4, 2024 | 1,300.00 | 1,301.00 | 1,243.00 | 1,269.00 | 1,213.36 | 19,200 |
| Mar 1, 2024 | 1,350.00 | 1,420.00 | 1,311.00 | 1,312.00 | 1,254.47 | 32,800 |
| Feb 29, 2024 | 1,405.00 | 1,405.00 | 1,305.00 | 1,322.00 | 1,264.03 | 37,800 |
| Feb 28, 2024 | 1,343.00 | 1,370.00 | 1,300.00 | 1,353.00 | 1,293.67 | 38,600 |
| Feb 27, 2024 | 1,460.00 | 1,460.00 | 1,343.00 | 1,345.00 | 1,286.02 | 78,100 |
| Feb 26, 2024 | 1,264.00 | 1,527.00 | 1,264.00 | 1,439.00 | 1,375.90 | 317,800 |
| Feb 22, 2024 | 1,175.00 | 1,389.00 | 1,162.00 | 1,227.00 | 1,173.20 | 143,500 |
| Feb 21, 2024 | 1,160.00 | 1,189.00 | 1,155.00 | 1,168.00 | 1,116.78 | 3,400 |
| Feb 20, 2024 | 1,181.00 | 1,192.00 | 1,152.00 | 1,166.00 | 1,114.87 | 3,200 |
| Feb 19, 2024 | 1,165.00 | 1,194.00 | 1,165.00 | 1,175.00 | 1,123.48 | 5,100 |
| Feb 16, 2024 | 1,145.00 | 1,159.00 | 1,145.00 | 1,157.00 | 1,106.27 | 1,700 |
| Feb 15, 2024 | 1,149.00 | 1,160.00 | 1,135.00 | 1,141.00 | 1,090.97 | 4,100 |
| Feb 14, 2024 | 1,163.00 | 1,169.00 | 1,140.00 | 1,149.00 | 1,098.62 | 3,900 |
| Feb 13, 2024 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,113.92 | 9,300 |
| Feb 9, 2024 | 1,168.00 | 1,188.00 | 1,130.00 | 1,170.00 | 1,118.70 | 29,600 |
| Feb 8, 2024 | 1,219.00 | 1,252.00 | 1,216.00 | 1,250.00 | 1,195.19 | 30,300 |
| Feb 7, 2024 | 1,185.00 | 1,208.00 | 1,165.00 | 1,208.00 | 1,155.03 | 16,500 |
| Feb 6, 2024 | 1,184.00 | 1,184.00 | 1,167.00 | 1,175.00 | 1,123.48 | 2,700 |
| Feb 5, 2024 | 1,169.00 | 1,184.00 | 1,158.00 | 1,169.00 | 1,117.74 | 3,000 |
| Feb 2, 2024 | 1,164.00 | 1,183.00 | 1,154.00 | 1,158.00 | 1,107.22 | 4,200 |
| Feb 1, 2024 | 1,171.00 | 1,181.00 | 1,171.00 | 1,176.00 | 1,124.43 | 1,700 |
| Jan 31, 2024 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,118.70 | 1,900 |
| Jan 30, 2024 | 1,188.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,123.48 | 2,200 |
| Jan 29, 2024 | 1,161.00 | 1,190.00 | 1,160.00 | 1,183.00 | 1,131.13 | 6,100 |
| Jan 26, 2024 | 1,136.00 | 1,170.00 | 1,136.00 | 1,161.00 | 1,110.09 | 2,900 |
| Jan 25, 2024 | 1,135.00 | 1,140.00 | 1,134.00 | 1,136.00 | 1,086.19 | 4,800 |
| Jan 24, 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,087.14 | 1,700 |
| Jan 23, 2024 | 1,127.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,075.67 | 3,400 |
| Jan 22, 2024 | 1,121.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,078.54 | 3,600 |
| Jan 19, 2024 | 1,118.00 | 1,133.00 | 1,118.00 | 1,119.00 | 1,069.93 | 2,700 |
| Jan 18, 2024 | 1,117.00 | 1,128.00 | 1,115.00 | 1,117.00 | 1,068.02 | 6,800 |
| Jan 17, 2024 | 1,125.00 | 1,140.00 | 1,117.00 | 1,130.00 | 1,080.45 | 6,200 |
| Jan 16, 2024 | 1,137.00 | 1,154.00 | 1,127.00 | 1,129.00 | 1,079.49 | 3,600 |
| Jan 15, 2024 | 1,137.00 | 1,139.00 | 1,132.00 | 1,139.00 | 1,089.06 | 1,300 |