Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,792.00
-23.00
(-1.27%)
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 | 1,802.00 | 1,808.00 | 1,780.00 | 1,792.00 | 1,792.00 | 63,600 |
| Feb 20, 2025 | 1,852.00 | 1,852.00 | 1,812.00 | 1,815.00 | 1,815.00 | 58,000 |
| Feb 19, 2025 | 1,900.00 | 1,935.00 | 1,858.00 | 1,861.00 | 1,861.00 | 49,500 |
| Feb 18, 2025 | 1,932.00 | 1,938.00 | 1,881.00 | 1,900.00 | 1,900.00 | 92,300 |
| Feb 17, 2025 | 1,862.00 | 1,966.00 | 1,856.00 | 1,948.00 | 1,948.00 | 122,700 |
| Feb 14, 2025 | 1,877.00 | 1,877.00 | 1,827.00 | 1,827.00 | 1,827.00 | 66,600 |
| Feb 13, 2025 | 1,866.00 | 1,876.00 | 1,840.00 | 1,876.00 | 1,876.00 | 59,900 |
| Feb 12, 2025 | 1,839.00 | 1,855.00 | 1,815.00 | 1,846.00 | 1,846.00 | 102,400 |
| Feb 10, 2025 | 1,829.00 | 1,832.00 | 1,800.00 | 1,832.00 | 1,832.00 | 55,000 |
| Feb 7, 2025 | 1,810.00 | 1,839.00 | 1,800.00 | 1,829.00 | 1,829.00 | 53,700 |
| Feb 6, 2025 | 1,811.00 | 1,842.00 | 1,791.00 | 1,816.00 | 1,816.00 | 48,000 |
| Feb 5, 2025 | 1,817.00 | 1,843.00 | 1,803.00 | 1,811.00 | 1,811.00 | 38,600 |
| Feb 4, 2025 | 1,803.00 | 1,841.00 | 1,803.00 | 1,809.00 | 1,809.00 | 43,600 |
| Feb 3, 2025 | 1,880.00 | 1,880.00 | 1,788.00 | 1,797.00 | 1,797.00 | 96,900 |
| Jan 31, 2025 | 1,902.00 | 1,911.00 | 1,891.00 | 1,904.00 | 1,904.00 | 33,200 |
| Jan 30, 2025 | 1,892.00 | 1,919.00 | 1,890.00 | 1,915.00 | 1,915.00 | 46,500 |
| Jan 29, 2025 | 1,887.00 | 1,905.00 | 1,884.00 | 1,893.00 | 1,893.00 | 30,800 |
| Jan 28, 2025 | 1,902.00 | 1,913.00 | 1,888.00 | 1,890.00 | 1,890.00 | 33,900 |
| Jan 27, 2025 | 1,920.00 | 1,924.00 | 1,901.00 | 1,912.00 | 1,912.00 | 34,300 |
| Jan 24, 2025 | 1,916.00 | 1,926.00 | 1,892.00 | 1,898.00 | 1,898.00 | 39,000 |
| Jan 23, 2025 | 1,915.00 | 1,932.00 | 1,896.00 | 1,916.00 | 1,916.00 | 58,500 |
| Jan 22, 2025 | 1,911.00 | 1,937.00 | 1,904.00 | 1,915.00 | 1,915.00 | 38,400 |
| Jan 21, 2025 | 1,920.00 | 1,926.00 | 1,886.00 | 1,915.00 | 1,915.00 | 33,700 |
| Jan 20, 2025 | 1,878.00 | 1,916.00 | 1,877.00 | 1,909.00 | 1,909.00 | 52,500 |
| Jan 17, 2025 | 1,888.00 | 1,888.00 | 1,864.00 | 1,874.00 | 1,874.00 | 59,200 |
| Jan 16, 2025 | 1,912.00 | 1,912.00 | 1,880.00 | 1,897.00 | 1,897.00 | 48,300 |
| Jan 15, 2025 | 1,870.00 | 1,929.00 | 1,870.00 | 1,921.00 | 1,921.00 | 77,600 |
| Jan 14, 2025 | 1,880.00 | 1,884.00 | 1,845.00 | 1,870.00 | 1,870.00 | 76,900 |
| Jan 10, 2025 | 1,861.00 | 1,900.00 | 1,860.00 | 1,891.00 | 1,891.00 | 56,500 |
| Jan 9, 2025 | 1,901.00 | 1,902.00 | 1,853.00 | 1,860.00 | 1,860.00 | 45,300 |
| Jan 8, 2025 | 1,921.00 | 1,939.00 | 1,902.00 | 1,923.00 | 1,923.00 | 70,000 |
| Jan 7, 2025 | 1,975.00 | 1,978.00 | 1,940.00 | 1,940.00 | 1,940.00 | 37,600 |
| Jan 6, 2025 | 2,008.00 | 2,011.00 | 1,964.00 | 1,973.00 | 1,973.00 | 57,800 |
| Dec 30, 2024 | 2,022.00 | 2,031.00 | 2,000.00 | 2,008.00 | 2,008.00 | 46,300 |
| Dec 27, 2024 | 2,033.00 | 2,034.00 | 2,007.00 | 2,022.00 | 2,022.00 | 39,100 |
| Dec 26, 2024 | 1,965.00 | 2,024.00 | 1,961.00 | 2,021.00 | 2,021.00 | 84,500 |
| Dec 25, 2024 | 1,979.00 | 1,979.00 | 1,939.00 | 1,974.00 | 1,974.00 | 65,600 |
| Dec 24, 2024 | 1,983.00 | 1,983.00 | 1,951.00 | 1,963.00 | 1,963.00 | 30,100 |
| Dec 23, 2024 | 1,924.00 | 1,966.00 | 1,900.00 | 1,965.00 | 1,965.00 | 59,900 |
| Dec 20, 2024 | 1,950.00 | 1,956.00 | 1,914.00 | 1,914.00 | 1,914.00 | 109,200 |
| Dec 19, 2024 | 1,919.00 | 1,941.00 | 1,888.00 | 1,938.00 | 1,938.00 | 79,800 |
| Dec 18, 2024 | 1,913.00 | 2,012.00 | 1,913.00 | 1,967.00 | 1,967.00 | 159,400 |
| Dec 17, 2024 | 1,952.00 | 1,952.00 | 1,888.00 | 1,890.00 | 1,890.00 | 57,000 |
| Dec 16, 2024 | 1,969.00 | 1,986.00 | 1,947.00 | 1,952.00 | 1,952.00 | 87,200 |
| Dec 13, 2024 | 1,929.00 | 1,974.00 | 1,929.00 | 1,956.00 | 1,956.00 | 76,600 |
| Dec 12, 2024 | 1,978.00 | 1,980.00 | 1,946.00 | 1,951.00 | 1,951.00 | 119,700 |
| Dec 11, 2024 | 1,961.00 | 1,969.00 | 1,940.00 | 1,964.00 | 1,964.00 | 61,400 |
| Dec 10, 2024 | 1,988.00 | 1,992.00 | 1,949.00 | 1,953.00 | 1,953.00 | 72,900 |
| Dec 9, 2024 | 1,906.00 | 1,967.00 | 1,906.00 | 1,948.00 | 1,948.00 | 81,500 |
| Dec 6, 2024 | 1,912.00 | 1,918.00 | 1,887.00 | 1,887.00 | 1,887.00 | 29,200 |
| Dec 5, 2024 | 1,920.00 | 1,920.00 | 1,883.00 | 1,909.00 | 1,909.00 | 36,700 |
| Dec 4, 2024 | 1,920.00 | 1,940.00 | 1,904.00 | 1,904.00 | 1,904.00 | 53,200 |
| Dec 3, 2024 | 1,896.00 | 1,947.00 | 1,896.00 | 1,918.00 | 1,918.00 | 57,000 |
| Dec 2, 2024 | 1,890.00 | 1,919.00 | 1,890.00 | 1,892.00 | 1,892.00 | 42,000 |
| Nov 29, 2024 | 1,930.00 | 1,930.00 | 1,877.00 | 1,877.00 | 1,877.00 | 54,000 |
| Nov 28, 2024 | 1,922.00 | 1,944.00 | 1,918.00 | 1,939.00 | 1,939.00 | 30,800 |
| Nov 27, 2024 | 1,960.00 | 1,977.00 | 1,906.00 | 1,922.00 | 1,922.00 | 61,000 |
| Nov 26, 2024 | 1,998.00 | 2,014.00 | 1,974.00 | 2,004.00 | 2,004.00 | 48,700 |
| Nov 25, 2024 | 2,021.00 | 2,037.00 | 1,991.00 | 1,998.00 | 1,998.00 | 85,800 |
| Nov 22, 2024 | 1,980.00 | 2,013.00 | 1,969.00 | 2,006.00 | 2,006.00 | 49,000 |
| Nov 21, 2024 | 1,944.00 | 1,979.00 | 1,935.00 | 1,966.00 | 1,966.00 | 77,800 |
| Nov 20, 2024 | 1,999.00 | 2,028.00 | 1,951.00 | 1,979.00 | 1,979.00 | 52,100 |
| Nov 19, 2024 | 1,982.00 | 2,014.00 | 1,955.00 | 1,999.00 | 1,999.00 | 109,500 |
| Nov 18, 2024 | 1,925.00 | 1,995.00 | 1,910.00 | 1,982.00 | 1,982.00 | 175,300 |
| Nov 15, 2024 | 1,835.00 | 1,950.00 | 1,795.00 | 1,936.00 | 1,936.00 | 279,800 |
| Nov 14, 2024 | 1,733.00 | 1,767.00 | 1,715.00 | 1,715.00 | 1,715.00 | 70,400 |
| Nov 13, 2024 | 1,757.00 | 1,769.00 | 1,718.00 | 1,725.00 | 1,725.00 | 54,400 |
| Nov 12, 2024 | 1,736.00 | 1,779.00 | 1,721.00 | 1,763.00 | 1,763.00 | 87,100 |
| Nov 11, 2024 | 1,710.00 | 1,721.00 | 1,695.00 | 1,712.00 | 1,712.00 | 76,600 |
| Nov 8, 2024 | 1,810.00 | 1,814.00 | 1,729.00 | 1,729.00 | 1,729.00 | 64,000 |
| Nov 7, 2024 | 1,802.00 | 1,833.00 | 1,795.00 | 1,820.00 | 1,820.00 | 63,000 |
| Nov 6, 2024 | 1,771.00 | 1,803.00 | 1,762.00 | 1,762.00 | 1,762.00 | 42,800 |
| Nov 5, 2024 | 1,784.00 | 1,784.00 | 1,754.00 | 1,762.00 | 1,762.00 | 53,100 |
| Nov 1, 2024 | 1,777.00 | 1,781.00 | 1,741.00 | 1,744.00 | 1,744.00 | 39,200 |
| Oct 31, 2024 | 1,780.00 | 1,798.00 | 1,765.00 | 1,786.00 | 1,786.00 | 59,200 |
| Oct 30, 2024 | 1,756.00 | 1,793.00 | 1,752.00 | 1,782.00 | 1,782.00 | 185,900 |
| Oct 29, 2024 | 1,754.00 | 1,772.00 | 1,748.00 | 1,772.00 | 1,772.00 | 67,400 |
| Oct 28, 2024 | 1,717.00 | 1,763.00 | 1,717.00 | 1,747.00 | 1,747.00 | 50,600 |
| Oct 25, 2024 | 1,751.00 | 1,756.00 | 1,725.00 | 1,725.00 | 1,725.00 | 32,900 |
| Oct 24, 2024 | 1,746.00 | 1,751.00 | 1,720.00 | 1,738.00 | 1,738.00 | 72,300 |
| Oct 23, 2024 | 1,756.00 | 1,795.00 | 1,756.00 | 1,765.00 | 1,765.00 | 47,400 |
| Oct 22, 2024 | 1,759.00 | 1,775.00 | 1,741.00 | 1,752.00 | 1,752.00 | 56,800 |
| Oct 21, 2024 | 1,799.00 | 1,799.00 | 1,759.00 | 1,759.00 | 1,759.00 | 53,100 |
| Oct 18, 2024 | 1,795.00 | 1,799.00 | 1,770.00 | 1,795.00 | 1,795.00 | 89,400 |
| Oct 17, 2024 | 1,790.00 | 1,816.00 | 1,787.00 | 1,787.00 | 1,787.00 | 49,900 |
| Oct 16, 2024 | 1,797.00 | 1,814.00 | 1,780.00 | 1,784.00 | 1,784.00 | 57,100 |
| Oct 15, 2024 | 1,828.00 | 1,831.00 | 1,798.00 | 1,815.00 | 1,815.00 | 63,200 |
| Oct 11, 2024 | 1,827.00 | 1,833.00 | 1,800.00 | 1,808.00 | 1,808.00 | 53,800 |
| Oct 10, 2024 | 1,836.00 | 1,836.00 | 1,814.00 | 1,827.00 | 1,827.00 | 49,800 |
| Oct 9, 2024 | 1,837.00 | 1,843.00 | 1,800.00 | 1,825.00 | 1,825.00 | 58,200 |
| Oct 8, 2024 | 1,851.00 | 1,853.00 | 1,809.00 | 1,832.00 | 1,832.00 | 68,300 |
| Oct 7, 2024 | 1,889.00 | 1,889.00 | 1,858.00 | 1,870.00 | 1,870.00 | 62,600 |
| Oct 4, 2024 | 1,848.00 | 1,853.00 | 1,826.00 | 1,830.00 | 1,830.00 | 57,500 |
| Oct 3, 2024 | 1,851.00 | 1,871.00 | 1,835.00 | 1,844.00 | 1,844.00 | 62,900 |
| Oct 2, 2024 | 1,822.00 | 1,834.00 | 1,781.00 | 1,793.00 | 1,793.00 | 64,700 |
| Oct 1, 2024 | 1,786.00 | 1,838.00 | 1,782.00 | 1,835.00 | 1,835.00 | 70,000 |
| Sep 30, 2024 | 1,776.00 | 1,795.00 | 1,766.00 | 1,789.00 | 1,789.00 | 113,100 |
| Sep 27, 2024 | 30.00 Dividend | |||||
| Sep 27, 2024 | 1,885.00 | 1,885.00 | 1,837.00 | 1,850.00 | 1,850.00 | 142,500 |
| Sep 26, 2024 | 1,865.00 | 1,890.00 | 1,842.00 | 1,882.00 | 1,852.00 | 86,200 |
| Sep 25, 2024 | 1,818.00 | 1,845.00 | 1,815.00 | 1,843.00 | 1,813.62 | 69,900 |
| Sep 24, 2024 | 1,879.00 | 1,879.00 | 1,824.00 | 1,827.00 | 1,797.88 | 82,200 |
| Sep 20, 2024 | 1,883.00 | 1,885.00 | 1,830.00 | 1,855.00 | 1,825.43 | 183,400 |
| Sep 19, 2024 | 1,799.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,820.51 | 150,000 |
| Sep 18, 2024 | 1,769.00 | 1,771.00 | 1,736.00 | 1,760.00 | 1,731.94 | 99,000 |
| Sep 17, 2024 | 1,750.00 | 1,770.00 | 1,707.00 | 1,742.00 | 1,714.23 | 86,800 |
| Sep 13, 2024 | 1,754.00 | 1,764.00 | 1,722.00 | 1,734.00 | 1,706.36 | 136,400 |
| Sep 12, 2024 | 1,761.00 | 1,784.00 | 1,747.00 | 1,780.00 | 1,751.63 | 93,500 |
| Sep 11, 2024 | 1,774.00 | 1,774.00 | 1,704.00 | 1,727.00 | 1,699.47 | 103,600 |
| Sep 10, 2024 | 1,796.00 | 1,810.00 | 1,785.00 | 1,794.00 | 1,765.40 | 73,000 |
| Sep 9, 2024 | 1,709.00 | 1,793.00 | 1,709.00 | 1,788.00 | 1,759.50 | 102,800 |
| Sep 6, 2024 | 1,799.00 | 1,820.00 | 1,767.00 | 1,778.00 | 1,749.66 | 47,200 |
| Sep 5, 2024 | 1,790.00 | 1,830.00 | 1,776.00 | 1,787.00 | 1,758.51 | 71,700 |
| Sep 4, 2024 | 1,826.00 | 1,847.00 | 1,788.00 | 1,795.00 | 1,766.39 | 109,200 |
| Sep 3, 2024 | 1,907.00 | 1,918.00 | 1,865.00 | 1,867.00 | 1,837.24 | 84,400 |
| Sep 2, 2024 | 1,935.00 | 1,944.00 | 1,876.00 | 1,900.00 | 1,869.71 | 128,800 |
| Aug 30, 2024 | 1,899.00 | 1,929.00 | 1,896.00 | 1,911.00 | 1,880.54 | 84,900 |
| Aug 29, 2024 | 1,892.00 | 1,903.00 | 1,876.00 | 1,883.00 | 1,852.98 | 46,300 |
| Aug 28, 2024 | 1,867.00 | 1,889.00 | 1,860.00 | 1,877.00 | 1,847.08 | 53,300 |
| Aug 27, 2024 | 1,849.00 | 1,902.00 | 1,849.00 | 1,902.00 | 1,871.68 | 62,800 |
| Aug 26, 2024 | 1,858.00 | 1,869.00 | 1,839.00 | 1,847.00 | 1,817.56 | 43,600 |
| Aug 23, 2024 | 1,868.00 | 1,889.00 | 1,858.00 | 1,868.00 | 1,838.22 | 59,900 |
| Aug 22, 2024 | 1,866.00 | 1,880.00 | 1,842.00 | 1,864.00 | 1,834.29 | 82,700 |
| Aug 21, 2024 | 1,847.00 | 1,857.00 | 1,828.00 | 1,840.00 | 1,810.67 | 46,100 |
| Aug 20, 2024 | 1,842.00 | 1,884.00 | 1,815.00 | 1,871.00 | 1,841.18 | 77,400 |
| Aug 19, 2024 | 1,835.00 | 1,882.00 | 1,822.00 | 1,822.00 | 1,792.96 | 78,700 |
| Aug 16, 2024 | 1,812.00 | 1,860.00 | 1,799.00 | 1,852.00 | 1,822.48 | 72,100 |
| Aug 15, 2024 | 1,805.00 | 1,816.00 | 1,744.00 | 1,772.00 | 1,743.75 | 113,200 |
| Aug 14, 2024 | 1,734.00 | 1,815.00 | 1,727.00 | 1,800.00 | 1,771.31 | 185,600 |
| Aug 13, 2024 | 1,572.00 | 1,736.00 | 1,562.00 | 1,736.00 | 1,708.33 | 234,800 |
| Aug 9, 2024 | 1,749.00 | 1,749.00 | 1,666.00 | 1,714.00 | 1,686.68 | 167,500 |
| Aug 8, 2024 | 1,630.00 | 1,705.00 | 1,630.00 | 1,680.00 | 1,653.22 | 160,300 |
| Aug 7, 2024 | 1,656.00 | 1,776.00 | 1,603.00 | 1,707.00 | 1,679.79 | 127,100 |
| Aug 6, 2024 | 1,636.00 | 1,789.00 | 1,634.00 | 1,679.00 | 1,652.24 | 214,300 |
| Aug 5, 2024 | 1,713.00 | 1,724.00 | 1,555.00 | 1,556.00 | 1,531.20 | 171,300 |
| Aug 2, 2024 | 1,913.00 | 1,916.00 | 1,861.00 | 1,861.00 | 1,831.33 | 113,000 |
| Aug 1, 2024 | 2,062.00 | 2,062.00 | 1,979.00 | 1,992.00 | 1,960.25 | 104,600 |
| Jul 31, 2024 | 2,040.00 | 2,101.00 | 2,018.00 | 2,092.00 | 2,058.65 | 98,900 |
| Jul 30, 2024 | 2,076.00 | 2,082.00 | 2,040.00 | 2,068.00 | 2,035.04 | 95,800 |
| Jul 29, 2024 | 2,058.00 | 2,078.00 | 2,051.00 | 2,066.00 | 2,033.07 | 68,400 |
| Jul 26, 2024 | 2,019.00 | 2,078.00 | 2,006.00 | 2,037.00 | 2,004.53 | 93,000 |
| Jul 25, 2024 | 2,046.00 | 2,069.00 | 2,020.00 | 2,025.00 | 1,992.72 | 110,100 |
| Jul 24, 2024 | 2,105.00 | 2,107.00 | 2,060.00 | 2,067.00 | 2,034.05 | 96,000 |
| Jul 23, 2024 | 2,105.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,096.05 | 46,200 |
| Jul 22, 2024 | 2,165.00 | 2,165.00 | 2,093.00 | 2,099.00 | 2,065.54 | 87,100 |
| Jul 19, 2024 | 2,179.00 | 2,198.00 | 2,156.00 | 2,164.00 | 2,129.50 | 78,700 |
| Jul 18, 2024 | 2,185.00 | 2,210.00 | 2,177.00 | 2,184.00 | 2,149.19 | 70,200 |
| Jul 17, 2024 | 2,247.00 | 2,261.00 | 2,198.00 | 2,209.00 | 2,173.79 | 77,100 |
| Jul 16, 2024 | 2,244.00 | 2,275.00 | 2,231.00 | 2,236.00 | 2,200.36 | 99,700 |
| Jul 12, 2024 | 2,181.00 | 2,241.00 | 2,181.00 | 2,219.00 | 2,183.63 | 80,300 |
| Jul 11, 2024 | 2,224.00 | 2,241.00 | 2,165.00 | 2,210.00 | 2,174.77 | 107,200 |
| Jul 10, 2024 | 2,196.00 | 2,215.00 | 2,152.00 | 2,183.00 | 2,148.20 | 111,900 |
| Jul 9, 2024 | 2,170.00 | 2,213.00 | 2,155.00 | 2,196.00 | 2,160.99 | 75,700 |
| Jul 8, 2024 | 2,162.00 | 2,178.00 | 2,148.00 | 2,171.00 | 2,136.39 | 69,600 |
| Jul 5, 2024 | 2,229.00 | 2,246.00 | 2,164.00 | 2,172.00 | 2,137.38 | 115,100 |
| Jul 4, 2024 | 2,184.00 | 2,235.00 | 2,184.00 | 2,229.00 | 2,193.47 | 55,700 |
| Jul 3, 2024 | 2,173.00 | 2,212.00 | 2,172.00 | 2,184.00 | 2,149.19 | 74,400 |
| Jul 2, 2024 | 2,139.00 | 2,174.00 | 2,121.00 | 2,172.00 | 2,137.38 | 99,900 |
| Jul 1, 2024 | 2,146.00 | 2,163.00 | 2,130.00 | 2,145.00 | 2,110.81 | 166,200 |
| Jun 28, 2024 | 2,112.00 | 2,123.00 | 2,086.00 | 2,113.00 | 2,079.32 | 117,300 |
| Jun 27, 2024 | 2,113.00 | 2,123.00 | 2,099.00 | 2,111.00 | 2,077.35 | 96,800 |
| Jun 26, 2024 | 2,134.00 | 2,134.00 | 2,106.00 | 2,120.00 | 2,086.21 | 106,500 |
| Jun 25, 2024 | 2,121.00 | 2,161.00 | 2,102.00 | 2,144.00 | 2,109.82 | 176,900 |
| Jun 24, 2024 | 2,134.00 | 2,134.00 | 2,094.00 | 2,102.00 | 2,068.49 | 225,700 |
| Jun 21, 2024 | 2,153.00 | 2,153.00 | 2,092.00 | 2,120.00 | 2,086.21 | 320,700 |
| Jun 20, 2024 | 2,139.00 | 2,168.00 | 2,115.00 | 2,135.00 | 2,100.97 | 75,100 |
| Jun 19, 2024 | 2,150.00 | 2,176.00 | 2,145.00 | 2,160.00 | 2,125.57 | 122,900 |
| Jun 18, 2024 | 2,176.00 | 2,185.00 | 2,150.00 | 2,150.00 | 2,115.73 | 90,500 |
| Jun 17, 2024 | 2,194.00 | 2,194.00 | 2,127.00 | 2,165.00 | 2,130.49 | 165,400 |
| Jun 14, 2024 | 2,151.00 | 2,232.00 | 2,134.00 | 2,231.00 | 2,195.44 | 240,600 |
| Jun 13, 2024 | 2,163.00 | 2,175.00 | 2,136.00 | 2,157.00 | 2,122.62 | 258,400 |
| Jun 12, 2024 | 2,124.00 | 2,152.00 | 2,109.00 | 2,136.00 | 2,101.95 | 129,300 |
| Jun 11, 2024 | 2,178.00 | 2,189.00 | 2,152.00 | 2,159.00 | 2,124.58 | 77,400 |
| Jun 10, 2024 | 2,134.00 | 2,183.00 | 2,130.00 | 2,178.00 | 2,143.28 | 99,100 |
| Jun 7, 2024 | 2,139.00 | 2,154.00 | 2,098.00 | 2,148.00 | 2,113.76 | 225,900 |
| Jun 6, 2024 | 2,171.00 | 2,173.00 | 2,083.00 | 2,127.00 | 2,093.09 | 255,300 |
| Jun 5, 2024 | 2,190.00 | 2,205.00 | 2,128.00 | 2,176.00 | 2,141.31 | 302,700 |
| Jun 4, 2024 | 2,228.00 | 2,297.00 | 2,214.00 | 2,229.00 | 2,193.47 | 147,100 |
| Jun 3, 2024 | 2,239.00 | 2,283.00 | 2,239.00 | 2,256.00 | 2,220.04 | 62,400 |
| May 31, 2024 | 2,221.00 | 2,250.00 | 2,199.00 | 2,250.00 | 2,214.13 | 131,000 |
| May 30, 2024 | 2,200.00 | 2,210.00 | 2,160.00 | 2,194.00 | 2,159.03 | 59,700 |
| May 29, 2024 | 2,254.00 | 2,268.00 | 2,201.00 | 2,218.00 | 2,182.64 | 97,300 |
| May 28, 2024 | 2,258.00 | 2,282.00 | 2,252.00 | 2,260.00 | 2,223.97 | 62,800 |
| May 27, 2024 | 2,251.00 | 2,274.00 | 2,240.00 | 2,274.00 | 2,237.75 | 56,500 |
| May 24, 2024 | 2,222.00 | 2,291.00 | 2,210.00 | 2,251.00 | 2,215.12 | 49,400 |
| May 23, 2024 | 2,256.00 | 2,278.00 | 2,198.00 | 2,267.00 | 2,230.86 | 53,500 |
| May 22, 2024 | 2,276.00 | 2,276.00 | 2,235.00 | 2,256.00 | 2,220.04 | 120,500 |
| May 21, 2024 | 2,308.00 | 2,376.00 | 2,301.00 | 2,301.00 | 2,264.32 | 93,100 |
| May 20, 2024 | 2,226.00 | 2,338.00 | 2,226.00 | 2,306.00 | 2,269.24 | 116,500 |
| May 17, 2024 | 2,150.00 | 2,240.00 | 2,144.00 | 2,216.00 | 2,180.68 | 73,900 |
| May 16, 2024 | 2,200.00 | 2,221.00 | 2,162.00 | 2,170.00 | 2,135.41 | 232,100 |
| May 15, 2024 | 2,158.00 | 2,303.00 | 2,158.00 | 2,239.00 | 2,203.31 | 368,600 |
| May 14, 2024 | 2,475.00 | 2,479.00 | 2,275.00 | 2,397.00 | 2,358.79 | 289,200 |
| May 13, 2024 | 2,448.00 | 2,499.00 | 2,430.00 | 2,480.00 | 2,440.47 | 120,200 |
| May 10, 2024 | 2,539.00 | 2,540.00 | 2,452.00 | 2,498.00 | 2,458.18 | 77,700 |
| May 9, 2024 | 2,498.00 | 2,554.00 | 2,485.00 | 2,537.00 | 2,496.56 | 65,700 |
| May 8, 2024 | 2,506.00 | 2,533.00 | 2,493.00 | 2,498.00 | 2,458.18 | 61,600 |
| May 7, 2024 | 2,499.00 | 2,527.00 | 2,482.00 | 2,508.00 | 2,468.02 | 49,900 |
| May 2, 2024 | 2,481.00 | 2,516.00 | 2,467.00 | 2,488.00 | 2,448.34 | 43,500 |
| May 1, 2024 | 2,513.00 | 2,538.00 | 2,490.00 | 2,505.00 | 2,465.07 | 66,100 |
| Apr 30, 2024 | 2,500.00 | 2,568.00 | 2,465.00 | 2,551.00 | 2,510.34 | 137,300 |
| Apr 26, 2024 | 2,460.00 | 2,491.00 | 2,400.00 | 2,467.00 | 2,427.67 | 146,600 |
| Apr 25, 2024 | 2,550.00 | 2,586.00 | 2,495.00 | 2,495.00 | 2,455.23 | 73,700 |
| Apr 24, 2024 | 2,574.00 | 2,591.00 | 2,538.00 | 2,581.00 | 2,539.86 | 79,500 |
| Apr 23, 2024 | 2,526.00 | 2,547.00 | 2,498.00 | 2,531.00 | 2,490.65 | 63,100 |
| Apr 22, 2024 | 2,519.00 | 2,540.00 | 2,490.00 | 2,524.00 | 2,483.77 | 90,900 |
| Apr 19, 2024 | 2,539.00 | 2,549.00 | 2,438.00 | 2,471.00 | 2,431.61 | 103,600 |
| Apr 18, 2024 | 2,549.00 | 2,567.00 | 2,511.00 | 2,548.00 | 2,507.38 | 92,400 |
| Apr 17, 2024 | 2,609.00 | 2,609.00 | 2,484.00 | 2,568.00 | 2,527.06 | 127,700 |
| Apr 16, 2024 | 2,650.00 | 2,695.00 | 2,589.00 | 2,609.00 | 2,567.41 | 80,100 |
| Apr 15, 2024 | 2,675.00 | 2,702.00 | 2,637.00 | 2,682.00 | 2,639.25 | 66,600 |
| Apr 12, 2024 | 2,685.00 | 2,696.00 | 2,662.00 | 2,689.00 | 2,646.14 | 64,200 |
| Apr 11, 2024 | 2,631.00 | 2,687.00 | 2,631.00 | 2,683.00 | 2,640.23 | 69,900 |
| Apr 10, 2024 | 2,643.00 | 2,669.00 | 2,626.00 | 2,645.00 | 2,602.84 | 66,600 |
| Apr 9, 2024 | 2,628.00 | 2,653.00 | 2,614.00 | 2,644.00 | 2,601.85 | 52,300 |
| Apr 8, 2024 | 2,583.00 | 2,617.00 | 2,571.00 | 2,612.00 | 2,570.36 | 53,800 |
| Apr 5, 2024 | 2,524.00 | 2,580.00 | 2,511.00 | 2,570.00 | 2,529.03 | 64,800 |
| Apr 4, 2024 | 2,639.00 | 2,648.00 | 2,599.00 | 2,610.00 | 2,568.40 | 85,000 |
| Apr 3, 2024 | 2,530.00 | 2,608.00 | 2,515.00 | 2,590.00 | 2,548.71 | 97,000 |
| Apr 2, 2024 | 2,537.00 | 2,549.00 | 2,502.00 | 2,526.00 | 2,485.73 | 109,500 |
| Apr 1, 2024 | 2,637.00 | 2,660.00 | 2,540.00 | 2,540.00 | 2,499.51 | 97,300 |
| Mar 29, 2024 | 2,532.00 | 2,624.00 | 2,524.00 | 2,616.00 | 2,574.30 | 55,700 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 2,592.00 | 2,615.00 | 2,548.00 | 2,559.00 | 2,518.21 | 100,900 |
| Mar 27, 2024 | 2,576.00 | 2,633.00 | 2,576.00 | 2,617.00 | 2,545.76 | 145,800 |
| Mar 26, 2024 | 2,574.00 | 2,580.00 | 2,539.00 | 2,576.00 | 2,505.88 | 89,000 |
| Mar 25, 2024 | 2,580.00 | 2,603.00 | 2,554.00 | 2,563.00 | 2,493.23 | 83,700 |
| Mar 22, 2024 | 2,580.00 | 2,610.00 | 2,563.00 | 2,590.00 | 2,519.50 | 98,600 |
| Mar 21, 2024 | 2,550.00 | 2,594.00 | 2,544.00 | 2,579.00 | 2,508.80 | 171,100 |
| Mar 19, 2024 | 2,520.00 | 2,537.00 | 2,495.00 | 2,526.00 | 2,457.24 | 118,300 |
| Mar 18, 2024 | 2,478.00 | 2,483.00 | 2,443.00 | 2,449.00 | 2,382.33 | 79,200 |
| Mar 15, 2024 | 2,415.00 | 2,476.00 | 2,415.00 | 2,438.00 | 2,371.63 | 150,100 |
| Mar 14, 2024 | 2,415.00 | 2,427.00 | 2,384.00 | 2,414.00 | 2,348.29 | 81,800 |
| Mar 13, 2024 | 2,423.00 | 2,452.00 | 2,344.00 | 2,384.00 | 2,319.10 | 112,300 |
| Mar 12, 2024 | 2,383.00 | 2,424.00 | 2,366.00 | 2,403.00 | 2,337.59 | 122,500 |
| Mar 11, 2024 | 2,422.00 | 2,450.00 | 2,360.00 | 2,416.00 | 2,350.23 | 117,700 |
| Mar 8, 2024 | 2,470.00 | 2,534.00 | 2,448.00 | 2,491.00 | 2,423.19 | 132,300 |
| Mar 7, 2024 | 2,610.00 | 2,623.00 | 2,499.00 | 2,511.00 | 2,442.65 | 111,400 |
| Mar 6, 2024 | 2,483.00 | 2,594.00 | 2,483.00 | 2,583.00 | 2,512.69 | 260,400 |
| Mar 5, 2024 | 2,386.00 | 2,457.00 | 2,361.00 | 2,455.00 | 2,388.17 | 109,500 |
| Mar 4, 2024 | 2,433.00 | 2,434.00 | 2,374.00 | 2,408.00 | 2,342.45 | 133,300 |
| Mar 1, 2024 | 2,465.00 | 2,474.00 | 2,437.00 | 2,444.00 | 2,377.47 | 121,600 |
| Feb 29, 2024 | 2,453.00 | 2,479.00 | 2,412.00 | 2,456.00 | 2,389.14 | 129,400 |
| Feb 28, 2024 | 2,422.00 | 2,450.00 | 2,404.00 | 2,421.00 | 2,355.10 | 102,400 |
| Feb 27, 2024 | 2,445.00 | 2,472.00 | 2,391.00 | 2,397.00 | 2,331.75 | 123,200 |
| Feb 26, 2024 | 2,434.00 | 2,468.00 | 2,406.00 | 2,413.00 | 2,347.32 | 190,200 |
| Feb 22, 2024 | 2,338.00 | 2,368.00 | 2,320.00 | 2,366.00 | 2,301.59 | 103,900 |
| Feb 21, 2024 | 2,317.00 | 2,349.00 | 2,272.00 | 2,296.00 | 2,233.50 | 97,400 |