1,277.00
-8.00
(-0.62%)
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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 1,290.00 | 1,290.00 | 1,277.00 | 1,277.00 | 1,277.00 | 25,800 |
| Jan 22, 2025 | 1,275.00 | 1,288.00 | 1,275.00 | 1,285.00 | 1,285.00 | 14,600 |
| Jan 21, 2025 | 1,286.00 | 1,288.00 | 1,271.00 | 1,274.00 | 1,274.00 | 22,200 |
| Jan 20, 2025 | 1,255.00 | 1,286.00 | 1,255.00 | 1,277.00 | 1,277.00 | 24,600 |
| Jan 17, 2025 | 1,238.00 | 1,261.00 | 1,231.00 | 1,255.00 | 1,255.00 | 27,000 |
| Jan 16, 2025 | 1,268.00 | 1,268.00 | 1,246.00 | 1,249.00 | 1,249.00 | 40,800 |
| Jan 15, 2025 | 1,260.00 | 1,274.00 | 1,260.00 | 1,263.00 | 1,263.00 | 25,300 |
| Jan 14, 2025 | 1,278.00 | 1,278.00 | 1,253.00 | 1,261.00 | 1,261.00 | 34,100 |
| Jan 10, 2025 | 1,288.00 | 1,293.00 | 1,278.00 | 1,278.00 | 1,278.00 | 27,000 |
| Jan 9, 2025 | 1,298.00 | 1,304.00 | 1,290.00 | 1,290.00 | 1,290.00 | 34,200 |
| Jan 8, 2025 | 1,301.00 | 1,315.00 | 1,299.00 | 1,301.00 | 1,301.00 | 37,600 |
| Jan 7, 2025 | 1,312.00 | 1,317.00 | 1,291.00 | 1,307.00 | 1,307.00 | 46,900 |
| Jan 6, 2025 | 1,303.00 | 1,313.00 | 1,295.00 | 1,308.00 | 1,308.00 | 62,800 |
| Dec 30, 2024 | 1,298.00 | 1,310.00 | 1,287.00 | 1,306.00 | 1,306.00 | 31,000 |
| Dec 27, 2024 | 1,294.00 | 1,299.00 | 1,287.00 | 1,298.00 | 1,298.00 | 41,600 |
| Dec 26, 2024 | 1,263.00 | 1,296.00 | 1,263.00 | 1,296.00 | 1,296.00 | 56,200 |
| Dec 25, 2024 | 1,261.00 | 1,266.00 | 1,247.00 | 1,266.00 | 1,266.00 | 21,600 |
| Dec 24, 2024 | 1,252.00 | 1,261.00 | 1,240.00 | 1,260.00 | 1,260.00 | 24,200 |
| Dec 23, 2024 | 1,267.00 | 1,282.00 | 1,248.00 | 1,251.00 | 1,251.00 | 58,000 |
| Dec 20, 2024 | 1,245.00 | 1,277.00 | 1,245.00 | 1,271.00 | 1,271.00 | 58,500 |
| Dec 19, 2024 | 1,240.00 | 1,244.00 | 1,236.00 | 1,243.00 | 1,243.00 | 13,700 |
| Dec 18, 2024 | 1,239.00 | 1,249.00 | 1,239.00 | 1,241.00 | 1,241.00 | 13,600 |
| Dec 17, 2024 | 1,232.00 | 1,244.00 | 1,232.00 | 1,239.00 | 1,239.00 | 24,700 |
| Dec 16, 2024 | 1,234.00 | 1,244.00 | 1,233.00 | 1,239.00 | 1,239.00 | 19,800 |
| Dec 13, 2024 | 1,231.00 | 1,241.00 | 1,230.00 | 1,234.00 | 1,234.00 | 20,600 |
| Dec 12, 2024 | 1,245.00 | 1,255.00 | 1,238.00 | 1,241.00 | 1,241.00 | 24,000 |
| Dec 11, 2024 | 1,232.00 | 1,244.00 | 1,230.00 | 1,244.00 | 1,244.00 | 20,800 |
| Dec 10, 2024 | 1,244.00 | 1,247.00 | 1,230.00 | 1,235.00 | 1,235.00 | 28,000 |
| Dec 9, 2024 | 1,243.00 | 1,249.00 | 1,228.00 | 1,229.00 | 1,229.00 | 29,500 |
| Dec 6, 2024 | 1,240.00 | 1,243.00 | 1,233.00 | 1,238.00 | 1,238.00 | 20,300 |
| Dec 5, 2024 | 1,248.00 | 1,255.00 | 1,238.00 | 1,248.00 | 1,248.00 | 24,000 |
| Dec 4, 2024 | 1,243.00 | 1,246.00 | 1,234.00 | 1,236.00 | 1,236.00 | 19,000 |
| Dec 3, 2024 | 1,241.00 | 1,255.00 | 1,239.00 | 1,239.00 | 1,239.00 | 23,600 |
| Dec 2, 2024 | 1,246.00 | 1,257.00 | 1,229.00 | 1,241.00 | 1,241.00 | 34,500 |
| Nov 29, 2024 | 1,261.00 | 1,267.00 | 1,246.00 | 1,246.00 | 1,246.00 | 18,200 |
| Nov 28, 2024 | 1,250.00 | 1,275.00 | 1,248.00 | 1,267.00 | 1,267.00 | 25,300 |
| Nov 27, 2024 | 1,274.00 | 1,274.00 | 1,238.00 | 1,250.00 | 1,250.00 | 53,100 |
| Nov 26, 2024 | 1,271.00 | 1,284.00 | 1,255.00 | 1,274.00 | 1,274.00 | 31,700 |
| Nov 25, 2024 | 1,293.00 | 1,300.00 | 1,274.00 | 1,274.00 | 1,274.00 | 74,400 |
| Nov 22, 2024 | 1,261.00 | 1,285.00 | 1,261.00 | 1,280.00 | 1,280.00 | 31,600 |
| Nov 21, 2024 | 1,260.00 | 1,266.00 | 1,241.00 | 1,259.00 | 1,259.00 | 56,300 |
| Nov 20, 2024 | 1,272.00 | 1,284.00 | 1,251.00 | 1,260.00 | 1,260.00 | 59,000 |
| Nov 19, 2024 | 1,232.00 | 1,292.00 | 1,220.00 | 1,285.00 | 1,285.00 | 127,200 |
| Nov 18, 2024 | 1,228.00 | 1,243.00 | 1,208.00 | 1,238.00 | 1,238.00 | 60,300 |
| Nov 15, 2024 | 1,230.00 | 1,248.00 | 1,212.00 | 1,248.00 | 1,248.00 | 71,900 |
| Nov 14, 2024 | 1,231.00 | 1,244.00 | 1,202.00 | 1,226.00 | 1,226.00 | 97,100 |
| Nov 13, 2024 | 1,205.00 | 1,252.00 | 1,175.00 | 1,239.00 | 1,239.00 | 222,300 |
| Nov 12, 2024 | 1,161.00 | 1,185.00 | 1,161.00 | 1,164.00 | 1,164.00 | 47,500 |
| Nov 11, 2024 | 1,146.00 | 1,161.00 | 1,146.00 | 1,160.00 | 1,160.00 | 61,500 |
| Nov 8, 2024 | 1,179.00 | 1,186.00 | 1,153.00 | 1,156.00 | 1,156.00 | 65,300 |
| Nov 7, 2024 | 1,150.00 | 1,189.00 | 1,145.00 | 1,183.00 | 1,183.00 | 86,100 |
| Nov 6, 2024 | 1,138.00 | 1,164.00 | 1,138.00 | 1,150.00 | 1,150.00 | 36,500 |
| Nov 5, 2024 | 1,136.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 66,200 |
| Nov 1, 2024 | 1,126.00 | 1,137.00 | 1,121.00 | 1,134.00 | 1,134.00 | 39,600 |
| Oct 31, 2024 | 1,113.00 | 1,136.00 | 1,113.00 | 1,131.00 | 1,131.00 | 29,000 |
| Oct 30, 2024 | 1,108.00 | 1,122.00 | 1,108.00 | 1,113.00 | 1,113.00 | 158,800 |
| Oct 29, 2024 | 1,111.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 43,200 |
| Oct 28, 2024 | 1,091.00 | 1,118.00 | 1,088.00 | 1,116.00 | 1,116.00 | 50,500 |
| Oct 25, 2024 | 1,093.00 | 1,096.00 | 1,085.00 | 1,091.00 | 1,091.00 | 47,400 |
| Oct 24, 2024 | 1,091.00 | 1,098.00 | 1,082.00 | 1,092.00 | 1,092.00 | 31,600 |
| Oct 23, 2024 | 1,096.00 | 1,108.00 | 1,085.00 | 1,087.00 | 1,087.00 | 62,100 |
| Oct 22, 2024 | 1,110.00 | 1,116.00 | 1,087.00 | 1,099.00 | 1,099.00 | 69,100 |
| Oct 21, 2024 | 1,110.00 | 1,112.00 | 1,107.00 | 1,111.00 | 1,111.00 | 59,600 |
| Oct 18, 2024 | 1,110.00 | 1,117.00 | 1,107.00 | 1,110.00 | 1,110.00 | 37,600 |
| Oct 17, 2024 | 1,100.00 | 1,111.00 | 1,100.00 | 1,104.00 | 1,104.00 | 64,100 |
| Oct 16, 2024 | 1,106.00 | 1,115.00 | 1,097.00 | 1,104.00 | 1,104.00 | 45,800 |
| Oct 15, 2024 | 1,110.00 | 1,127.00 | 1,099.00 | 1,111.00 | 1,111.00 | 102,400 |
| Oct 11, 2024 | 1,106.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 31,700 |
| Oct 10, 2024 | 1,100.00 | 1,105.00 | 1,095.00 | 1,103.00 | 1,103.00 | 26,300 |
| Oct 9, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,091.00 | 1,091.00 | 32,100 |
| Oct 8, 2024 | 1,116.00 | 1,127.00 | 1,109.00 | 1,109.00 | 1,109.00 | 117,600 |
| Oct 7, 2024 | 1,131.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | 76,100 |
| Oct 4, 2024 | 1,126.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | 72,500 |
| Oct 3, 2024 | 1,112.00 | 1,136.00 | 1,101.00 | 1,120.00 | 1,120.00 | 59,600 |
| Oct 2, 2024 | 1,092.00 | 1,117.00 | 1,091.00 | 1,097.00 | 1,097.00 | 34,400 |
| Oct 1, 2024 | 1,094.00 | 1,112.00 | 1,090.00 | 1,100.00 | 1,100.00 | 46,000 |
| Sep 30, 2024 | 1,061.00 | 1,100.00 | 1,058.00 | 1,084.00 | 1,084.00 | 95,600 |
| Sep 27, 2024 | 1,119.00 | 1,119.00 | 1,093.00 | 1,112.00 | 1,112.00 | 54,100 |
| Sep 26, 2024 | 1,099.00 | 1,113.00 | 1,089.00 | 1,113.00 | 1,113.00 | 83,000 |
| Sep 25, 2024 | 1,099.00 | 1,105.00 | 1,088.00 | 1,095.00 | 1,095.00 | 30,400 |
| Sep 24, 2024 | 1,085.00 | 1,095.00 | 1,083.00 | 1,095.00 | 1,095.00 | 36,300 |
| Sep 20, 2024 | 1,078.00 | 1,089.00 | 1,077.00 | 1,084.00 | 1,084.00 | 31,100 |
| Sep 19, 2024 | 1,063.00 | 1,081.00 | 1,063.00 | 1,075.00 | 1,075.00 | 24,400 |
| Sep 18, 2024 | 1,051.00 | 1,063.00 | 1,036.00 | 1,063.00 | 1,063.00 | 20,200 |
| Sep 17, 2024 | 1,053.00 | 1,054.00 | 1,029.00 | 1,045.00 | 1,045.00 | 22,800 |
| Sep 13, 2024 | 1,041.00 | 1,051.00 | 1,039.00 | 1,041.00 | 1,041.00 | 32,200 |
| Sep 12, 2024 | 1,052.00 | 1,056.00 | 1,031.00 | 1,044.00 | 1,044.00 | 28,100 |
| Sep 11, 2024 | 1,044.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | 94,300 |
| Sep 10, 2024 | 1,073.00 | 1,073.00 | 1,045.00 | 1,054.00 | 1,054.00 | 37,200 |
| Sep 9, 2024 | 1,068.00 | 1,077.00 | 1,053.00 | 1,071.00 | 1,071.00 | 38,000 |
| Sep 6, 2024 | 1,108.00 | 1,108.00 | 1,079.00 | 1,089.00 | 1,089.00 | 28,300 |
| Sep 5, 2024 | 1,095.00 | 1,117.00 | 1,088.00 | 1,107.00 | 1,107.00 | 66,300 |
| Sep 4, 2024 | 1,083.00 | 1,120.00 | 1,082.00 | 1,095.00 | 1,095.00 | 163,600 |
| Sep 3, 2024 | 1,116.00 | 1,121.00 | 1,104.00 | 1,109.00 | 1,109.00 | 23,200 |
| Sep 2, 2024 | 1,115.00 | 1,118.00 | 1,103.00 | 1,113.00 | 1,113.00 | 73,000 |
| Aug 30, 2024 | 1,112.00 | 1,126.00 | 1,108.00 | 1,113.00 | 1,113.00 | 50,300 |
| Aug 29, 2024 | 1,101.00 | 1,113.00 | 1,101.00 | 1,112.00 | 1,112.00 | 26,200 |
| Aug 28, 2024 | 1,119.00 | 1,119.00 | 1,107.00 | 1,111.00 | 1,111.00 | 22,500 |
| Aug 27, 2024 | 1,110.00 | 1,118.00 | 1,110.00 | 1,118.00 | 1,118.00 | 49,300 |
| Aug 26, 2024 | 1,106.00 | 1,113.00 | 1,100.00 | 1,107.00 | 1,107.00 | 34,900 |
| Aug 23, 2024 | 1,113.00 | 1,122.00 | 1,108.00 | 1,115.00 | 1,115.00 | 24,300 |
| Aug 22, 2024 | 1,111.00 | 1,120.00 | 1,109.00 | 1,116.00 | 1,116.00 | 32,400 |
| Aug 21, 2024 | 1,111.00 | 1,114.00 | 1,107.00 | 1,111.00 | 1,111.00 | 28,000 |
| Aug 20, 2024 | 1,113.00 | 1,141.00 | 1,112.00 | 1,113.00 | 1,113.00 | 43,900 |
| Aug 19, 2024 | 1,133.00 | 1,143.00 | 1,111.00 | 1,111.00 | 1,111.00 | 38,800 |
| Aug 16, 2024 | 1,120.00 | 1,151.00 | 1,120.00 | 1,149.00 | 1,149.00 | 38,000 |
| Aug 15, 2024 | 1,120.00 | 1,128.00 | 1,105.00 | 1,111.00 | 1,111.00 | 38,800 |
| Aug 14, 2024 | 1,090.00 | 1,133.00 | 1,085.00 | 1,121.00 | 1,121.00 | 34,400 |
| Aug 13, 2024 | 1,111.00 | 1,112.00 | 1,080.00 | 1,092.00 | 1,092.00 | 67,100 |
| Aug 9, 2024 | 1,116.00 | 1,134.00 | 1,090.00 | 1,119.00 | 1,119.00 | 47,900 |
| Aug 8, 2024 | 1,062.00 | 1,118.00 | 1,060.00 | 1,086.00 | 1,086.00 | 42,800 |
| Aug 7, 2024 | 1,020.00 | 1,124.00 | 1,010.00 | 1,088.00 | 1,088.00 | 91,800 |
| Aug 6, 2024 | 1,031.00 | 1,100.00 | 1,009.00 | 1,053.00 | 1,053.00 | 97,500 |
| Aug 5, 2024 | 1,121.00 | 1,121.00 | 951.00 | 956.00 | 956.00 | 165,000 |
| Aug 2, 2024 | 1,210.00 | 1,215.00 | 1,151.00 | 1,151.00 | 1,151.00 | 95,700 |
| Aug 1, 2024 | 1,270.00 | 1,270.00 | 1,227.00 | 1,227.00 | 1,227.00 | 47,500 |
| Jul 31, 2024 | 1,246.00 | 1,274.00 | 1,231.00 | 1,274.00 | 1,274.00 | 26,400 |
| Jul 30, 2024 | 1,246.00 | 1,254.00 | 1,239.00 | 1,239.00 | 1,239.00 | 47,000 |
| Jul 29, 2024 | 1,250.00 | 1,251.00 | 1,237.00 | 1,250.00 | 1,250.00 | 33,800 |
| Jul 26, 2024 | 1,247.00 | 1,259.00 | 1,240.00 | 1,240.00 | 1,240.00 | 31,000 |
| Jul 25, 2024 | 1,248.00 | 1,251.00 | 1,233.00 | 1,234.00 | 1,234.00 | 46,500 |
| Jul 24, 2024 | 1,257.00 | 1,267.00 | 1,256.00 | 1,260.00 | 1,260.00 | 49,100 |
| Jul 23, 2024 | 1,265.00 | 1,278.00 | 1,249.00 | 1,257.00 | 1,257.00 | 69,900 |
| Jul 22, 2024 | 1,277.00 | 1,286.00 | 1,261.00 | 1,261.00 | 1,261.00 | 85,300 |
| Jul 19, 2024 | 1,316.00 | 1,317.00 | 1,283.00 | 1,288.00 | 1,288.00 | 90,900 |
| Jul 18, 2024 | 1,331.00 | 1,340.00 | 1,316.00 | 1,316.00 | 1,316.00 | 44,000 |
| Jul 17, 2024 | 1,322.00 | 1,332.00 | 1,322.00 | 1,332.00 | 1,332.00 | 29,800 |
| Jul 16, 2024 | 1,324.00 | 1,336.00 | 1,320.00 | 1,322.00 | 1,322.00 | 42,800 |
| Jul 12, 2024 | 1,320.00 | 1,331.00 | 1,318.00 | 1,329.00 | 1,329.00 | 35,500 |
| Jul 11, 2024 | 1,323.00 | 1,333.00 | 1,316.00 | 1,324.00 | 1,324.00 | 49,400 |
| Jul 10, 2024 | 1,333.00 | 1,344.00 | 1,312.00 | 1,318.00 | 1,318.00 | 78,900 |
| Jul 9, 2024 | 1,330.00 | 1,337.00 | 1,313.00 | 1,333.00 | 1,333.00 | 37,000 |
| Jul 8, 2024 | 1,338.00 | 1,338.00 | 1,319.00 | 1,319.00 | 1,319.00 | 58,100 |
| Jul 5, 2024 | 1,346.00 | 1,346.00 | 1,321.00 | 1,334.00 | 1,334.00 | 39,000 |
| Jul 4, 2024 | 1,342.00 | 1,348.00 | 1,334.00 | 1,346.00 | 1,346.00 | 25,200 |
| Jul 3, 2024 | 1,356.00 | 1,359.00 | 1,341.00 | 1,341.00 | 1,341.00 | 42,500 |
| Jul 2, 2024 | 1,347.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,350.00 | 34,100 |
| Jul 1, 2024 | 1,352.00 | 1,357.00 | 1,343.00 | 1,347.00 | 1,347.00 | 24,800 |
| Jun 28, 2024 | 1,364.00 | 1,364.00 | 1,342.00 | 1,352.00 | 1,352.00 | 28,000 |
| Jun 27, 2024 | 1,370.00 | 1,376.00 | 1,356.00 | 1,362.00 | 1,362.00 | 25,000 |
| Jun 26, 2024 | 1,377.00 | 1,377.00 | 1,361.00 | 1,369.00 | 1,369.00 | 37,500 |
| Jun 25, 2024 | 1,359.00 | 1,376.00 | 1,359.00 | 1,376.00 | 1,376.00 | 50,900 |
| Jun 24, 2024 | 1,342.00 | 1,357.00 | 1,342.00 | 1,355.00 | 1,355.00 | 49,500 |
| Jun 21, 2024 | 1,345.00 | 1,356.00 | 1,337.00 | 1,337.00 | 1,337.00 | 54,800 |
| Jun 20, 2024 | 1,337.00 | 1,345.00 | 1,326.00 | 1,345.00 | 1,345.00 | 41,500 |
| Jun 19, 2024 | 1,332.00 | 1,348.00 | 1,322.00 | 1,325.00 | 1,325.00 | 52,200 |
| Jun 18, 2024 | 1,291.00 | 1,329.00 | 1,291.00 | 1,328.00 | 1,328.00 | 63,600 |
| Jun 17, 2024 | 1,295.00 | 1,296.00 | 1,271.00 | 1,292.00 | 1,292.00 | 71,900 |
| Jun 14, 2024 | 1,259.00 | 1,294.00 | 1,257.00 | 1,286.00 | 1,286.00 | 52,600 |
| Jun 13, 2024 | 1,281.00 | 1,283.00 | 1,261.00 | 1,271.00 | 1,271.00 | 42,200 |
| Jun 12, 2024 | 1,298.00 | 1,301.00 | 1,276.00 | 1,276.00 | 1,276.00 | 43,400 |
| Jun 11, 2024 | 1,304.00 | 1,308.00 | 1,298.00 | 1,298.00 | 1,298.00 | 26,400 |
| Jun 10, 2024 | 1,280.00 | 1,306.00 | 1,280.00 | 1,306.00 | 1,306.00 | 29,700 |
| Jun 7, 2024 | 1,281.00 | 1,291.00 | 1,275.00 | 1,284.00 | 1,284.00 | 25,500 |
| Jun 6, 2024 | 1,305.00 | 1,305.00 | 1,278.00 | 1,280.00 | 1,280.00 | 38,800 |
| Jun 5, 2024 | 1,306.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,290.00 | 32,400 |
| Jun 4, 2024 | 1,314.00 | 1,316.00 | 1,299.00 | 1,301.00 | 1,301.00 | 31,300 |
| Jun 3, 2024 | 1,325.00 | 1,327.00 | 1,309.00 | 1,313.00 | 1,313.00 | 37,100 |
| May 31, 2024 | 1,305.00 | 1,320.00 | 1,305.00 | 1,319.00 | 1,319.00 | 23,700 |
| May 30, 2024 | 1,288.00 | 1,305.00 | 1,288.00 | 1,305.00 | 1,305.00 | 31,400 |
| May 29, 2024 | 1,293.00 | 1,304.00 | 1,293.00 | 1,300.00 | 1,300.00 | 50,600 |
| May 28, 2024 | 1,314.00 | 1,315.00 | 1,293.00 | 1,293.00 | 1,293.00 | 32,300 |
| May 27, 2024 | 1,308.00 | 1,318.00 | 1,298.00 | 1,303.00 | 1,303.00 | 55,000 |
| May 24, 2024 | 1,270.00 | 1,307.00 | 1,270.00 | 1,303.00 | 1,303.00 | 22,300 |
| May 23, 2024 | 1,285.00 | 1,303.00 | 1,262.00 | 1,292.00 | 1,292.00 | 63,000 |
| May 22, 2024 | 1,311.00 | 1,316.00 | 1,292.00 | 1,292.00 | 1,292.00 | 78,900 |
| May 21, 2024 | 1,327.00 | 1,334.00 | 1,319.00 | 1,320.00 | 1,320.00 | 30,000 |
| May 20, 2024 | 1,308.00 | 1,329.00 | 1,308.00 | 1,318.00 | 1,318.00 | 34,300 |
| May 17, 2024 | 1,299.00 | 1,324.00 | 1,289.00 | 1,308.00 | 1,308.00 | 43,300 |
| May 16, 2024 | 1,312.00 | 1,319.00 | 1,295.00 | 1,299.00 | 1,299.00 | 76,800 |
| May 15, 2024 | 1,370.00 | 1,370.00 | 1,303.00 | 1,303.00 | 1,303.00 | 114,000 |
| May 14, 2024 | 1,422.00 | 1,422.00 | 1,355.00 | 1,357.00 | 1,357.00 | 174,900 |
| May 13, 2024 | 1,475.00 | 1,525.00 | 1,463.00 | 1,490.00 | 1,490.00 | 104,600 |
| May 10, 2024 | 1,443.00 | 1,453.00 | 1,436.00 | 1,449.00 | 1,449.00 | 31,000 |
| May 9, 2024 | 1,411.00 | 1,441.00 | 1,401.00 | 1,436.00 | 1,436.00 | 31,200 |
| May 8, 2024 | 1,423.00 | 1,426.00 | 1,400.00 | 1,411.00 | 1,411.00 | 28,400 |
| May 7, 2024 | 1,443.00 | 1,444.00 | 1,421.00 | 1,423.00 | 1,423.00 | 24,000 |
| May 2, 2024 | 1,436.00 | 1,454.00 | 1,436.00 | 1,443.00 | 1,443.00 | 32,700 |
| May 1, 2024 | 1,434.00 | 1,448.00 | 1,425.00 | 1,440.00 | 1,440.00 | 29,500 |
| Apr 30, 2024 | 1,429.00 | 1,446.00 | 1,419.00 | 1,444.00 | 1,444.00 | 47,300 |
| Apr 26, 2024 | 1,406.00 | 1,435.00 | 1,402.00 | 1,429.00 | 1,429.00 | 43,300 |
| Apr 25, 2024 | 1,408.00 | 1,419.00 | 1,400.00 | 1,402.00 | 1,402.00 | 26,300 |
| Apr 24, 2024 | 1,406.00 | 1,423.00 | 1,406.00 | 1,415.00 | 1,415.00 | 29,100 |
| Apr 23, 2024 | 1,393.00 | 1,405.00 | 1,386.00 | 1,398.00 | 1,398.00 | 20,900 |
| Apr 22, 2024 | 1,376.00 | 1,390.00 | 1,370.00 | 1,388.00 | 1,388.00 | 38,000 |
| Apr 19, 2024 | 1,368.00 | 1,376.00 | 1,337.00 | 1,362.00 | 1,362.00 | 47,100 |
| Apr 18, 2024 | 1,356.00 | 1,386.00 | 1,351.00 | 1,376.00 | 1,376.00 | 41,000 |
| Apr 17, 2024 | 1,385.00 | 1,385.00 | 1,351.00 | 1,360.00 | 1,360.00 | 41,300 |
| Apr 16, 2024 | 1,410.00 | 1,410.00 | 1,382.00 | 1,382.00 | 1,382.00 | 71,100 |
| Apr 15, 2024 | 1,393.00 | 1,411.00 | 1,385.00 | 1,406.00 | 1,406.00 | 27,800 |
| Apr 12, 2024 | 1,410.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | 25,800 |
| Apr 11, 2024 | 1,390.00 | 1,405.00 | 1,382.00 | 1,405.00 | 1,405.00 | 15,000 |
| Apr 10, 2024 | 1,389.00 | 1,426.00 | 1,388.00 | 1,398.00 | 1,398.00 | 41,400 |
| Apr 9, 2024 | 1,386.00 | 1,405.00 | 1,386.00 | 1,397.00 | 1,397.00 | 52,300 |
| Apr 8, 2024 | 1,377.00 | 1,383.00 | 1,369.00 | 1,382.00 | 1,382.00 | 44,600 |
| Apr 5, 2024 | 1,361.00 | 1,383.00 | 1,356.00 | 1,377.00 | 1,377.00 | 57,800 |
| Apr 4, 2024 | 1,397.00 | 1,397.00 | 1,373.00 | 1,377.00 | 1,377.00 | 42,700 |
| Apr 3, 2024 | 1,375.00 | 1,399.00 | 1,368.00 | 1,388.00 | 1,388.00 | 22,500 |
| Apr 2, 2024 | 1,406.00 | 1,407.00 | 1,386.00 | 1,387.00 | 1,387.00 | 31,900 |
| Apr 1, 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,407.00 | 1,407.00 | 35,400 |
| Mar 29, 2024 | 1,425.00 | 1,448.00 | 1,421.00 | 1,448.00 | 1,448.00 | 15,900 |
| Mar 28, 2024 | 40.00 Dividend | |||||
| Mar 28, 2024 | 1,430.00 | 1,448.00 | 1,421.00 | 1,425.00 | 1,425.00 | 36,600 |
| Mar 27, 2024 | 1,455.00 | 1,475.00 | 1,448.00 | 1,467.00 | 1,427.00 | 74,400 |
| Mar 26, 2024 | 1,430.00 | 1,461.00 | 1,417.00 | 1,450.00 | 1,410.46 | 64,100 |
| Mar 25, 2024 | 1,454.00 | 1,457.00 | 1,434.00 | 1,434.00 | 1,394.90 | 50,000 |
| Mar 22, 2024 | 1,470.00 | 1,473.00 | 1,443.00 | 1,454.00 | 1,414.35 | 80,000 |
| Mar 21, 2024 | 1,460.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,425.05 | 56,000 |
| Mar 19, 2024 | 1,412.00 | 1,437.00 | 1,410.00 | 1,437.00 | 1,397.82 | 108,000 |
| Mar 18, 2024 | 1,390.00 | 1,412.00 | 1,382.00 | 1,406.00 | 1,367.66 | 85,500 |
| Mar 15, 2024 | 1,371.00 | 1,384.00 | 1,360.00 | 1,382.00 | 1,344.32 | 73,400 |
| Mar 14, 2024 | 1,379.00 | 1,392.00 | 1,368.00 | 1,387.00 | 1,349.18 | 74,400 |
| Mar 13, 2024 | 1,407.00 | 1,412.00 | 1,374.00 | 1,379.00 | 1,341.40 | 102,600 |
| Mar 12, 2024 | 1,401.00 | 1,412.00 | 1,374.00 | 1,412.00 | 1,373.50 | 89,700 |
| Mar 11, 2024 | 1,451.00 | 1,452.00 | 1,412.00 | 1,426.00 | 1,387.12 | 88,500 |
| Mar 8, 2024 | 1,438.00 | 1,495.00 | 1,438.00 | 1,478.00 | 1,437.70 | 63,300 |
| Mar 7, 2024 | 1,490.00 | 1,490.00 | 1,455.00 | 1,457.00 | 1,417.27 | 74,200 |
| Mar 6, 2024 | 1,467.00 | 1,515.00 | 1,463.00 | 1,488.00 | 1,447.43 | 71,100 |
| Mar 5, 2024 | 1,470.00 | 1,483.00 | 1,452.00 | 1,478.00 | 1,437.70 | 48,300 |
| Mar 4, 2024 | 1,519.00 | 1,519.00 | 1,475.00 | 1,475.00 | 1,434.78 | 64,500 |
| Mar 1, 2024 | 1,531.00 | 1,531.00 | 1,502.00 | 1,522.00 | 1,480.50 | 62,800 |
| Feb 29, 2024 | 1,580.00 | 1,585.00 | 1,532.00 | 1,532.00 | 1,490.23 | 53,500 |
| Feb 28, 2024 | 1,565.00 | 1,596.00 | 1,555.00 | 1,580.00 | 1,536.92 | 88,400 |
| Feb 27, 2024 | 1,518.00 | 1,575.00 | 1,518.00 | 1,556.00 | 1,513.57 | 80,700 |
| Feb 26, 2024 | 1,520.00 | 1,534.00 | 1,508.00 | 1,510.00 | 1,468.83 | 55,000 |
| Feb 22, 2024 | 1,529.00 | 1,549.00 | 1,508.00 | 1,519.00 | 1,477.58 | 67,400 |
| Feb 21, 2024 | 1,535.00 | 1,547.00 | 1,523.00 | 1,523.00 | 1,481.47 | 58,700 |
| Feb 20, 2024 | 1,555.00 | 1,555.00 | 1,507.00 | 1,544.00 | 1,501.90 | 95,200 |
| Feb 19, 2024 | 1,538.00 | 1,555.00 | 1,521.00 | 1,555.00 | 1,512.60 | 78,600 |
| Feb 16, 2024 | 1,456.00 | 1,564.00 | 1,456.00 | 1,535.00 | 1,493.15 | 169,800 |
| Feb 15, 2024 | 1,479.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,415.33 | 92,700 |
| Feb 14, 2024 | 1,480.00 | 1,503.00 | 1,464.00 | 1,480.00 | 1,439.65 | 144,300 |
| Feb 13, 2024 | 1,425.00 | 1,491.00 | 1,396.00 | 1,491.00 | 1,450.35 | 303,500 |
| Feb 9, 2024 | 1,352.00 | 1,368.00 | 1,335.00 | 1,335.00 | 1,298.60 | 82,300 |
| Feb 8, 2024 | 1,350.00 | 1,361.00 | 1,332.00 | 1,360.00 | 1,322.92 | 65,600 |
| Feb 7, 2024 | 1,347.00 | 1,365.00 | 1,347.00 | 1,358.00 | 1,320.97 | 27,000 |
| Feb 6, 2024 | 1,370.00 | 1,370.00 | 1,345.00 | 1,347.00 | 1,310.27 | 35,100 |
| Feb 5, 2024 | 1,368.00 | 1,372.00 | 1,361.00 | 1,370.00 | 1,332.64 | 50,600 |
| Feb 2, 2024 | 1,373.00 | 1,376.00 | 1,351.00 | 1,366.00 | 1,328.75 | 49,900 |
| Feb 1, 2024 | 1,378.00 | 1,398.00 | 1,371.00 | 1,371.00 | 1,333.62 | 37,500 |
| Jan 31, 2024 | 1,359.00 | 1,394.00 | 1,359.00 | 1,394.00 | 1,355.99 | 36,900 |
| Jan 30, 2024 | 1,374.00 | 1,376.00 | 1,359.00 | 1,363.00 | 1,325.84 | 39,600 |
| Jan 29, 2024 | 1,347.00 | 1,379.00 | 1,347.00 | 1,371.00 | 1,333.62 | 48,200 |
| Jan 26, 2024 | 1,349.00 | 1,358.00 | 1,341.00 | 1,347.00 | 1,310.27 | 41,300 |
| Jan 25, 2024 | 1,341.00 | 1,356.00 | 1,341.00 | 1,351.00 | 1,314.16 | 33,200 |
| Jan 24, 2024 | 1,341.00 | 1,346.00 | 1,326.00 | 1,341.00 | 1,304.44 | 42,700 |
| Jan 23, 2024 | 1,357.00 | 1,357.00 | 1,340.00 | 1,346.00 | 1,309.30 | 59,600 |