Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,665.00
+5.00
+(0.30%)
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 |
---|---|---|---|---|---|---|
Feb 25, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,665.00 | 5,500 |
Feb 21, 2025 | 1,660.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | 10,100 |
Feb 20, 2025 | 1,704.00 | 1,704.00 | 1,681.00 | 1,681.00 | 1,681.00 | 7,900 |
Feb 19, 2025 | 1,702.00 | 1,712.00 | 1,697.00 | 1,704.00 | 1,704.00 | 5,500 |
Feb 18, 2025 | 1,701.00 | 1,701.00 | 1,693.00 | 1,693.00 | 1,693.00 | 5,600 |
Feb 17, 2025 | 1,700.00 | 1,711.00 | 1,700.00 | 1,707.00 | 1,707.00 | 5,600 |
Feb 14, 2025 | 1,698.00 | 1,712.00 | 1,698.00 | 1,700.00 | 1,700.00 | 2,900 |
Feb 13, 2025 | 1,701.00 | 1,712.00 | 1,696.00 | 1,697.00 | 1,697.00 | 7,700 |
Feb 12, 2025 | 1,722.00 | 1,725.00 | 1,692.00 | 1,692.00 | 1,692.00 | 23,400 |
Feb 10, 2025 | 1,721.00 | 1,770.00 | 1,688.00 | 1,719.00 | 1,719.00 | 38,400 |
Feb 7, 2025 | 1,783.00 | 1,836.00 | 1,783.00 | 1,820.00 | 1,820.00 | 20,300 |
Feb 6, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,802.00 | 1,802.00 | 12,900 |
Feb 5, 2025 | 1,810.00 | 1,810.00 | 1,788.00 | 1,800.00 | 1,800.00 | 3,700 |
Feb 4, 2025 | 1,808.00 | 1,855.00 | 1,785.00 | 1,800.00 | 1,800.00 | 21,900 |
Feb 3, 2025 | 1,805.00 | 1,849.00 | 1,800.00 | 1,805.00 | 1,805.00 | 19,500 |
Jan 31, 2025 | 1,775.00 | 1,787.00 | 1,774.00 | 1,775.00 | 1,775.00 | 1,600 |
Jan 30, 2025 | 1,780.00 | 1,796.00 | 1,774.00 | 1,777.00 | 1,777.00 | 8,900 |
Jan 29, 2025 | 1,783.00 | 1,799.00 | 1,778.00 | 1,778.00 | 1,778.00 | 7,300 |
Jan 28, 2025 | 1,788.00 | 1,788.00 | 1,769.00 | 1,780.00 | 1,780.00 | 5,900 |
Jan 27, 2025 | 1,791.00 | 1,791.00 | 1,778.00 | 1,778.00 | 1,778.00 | 8,000 |
Jan 24, 2025 | 1,772.00 | 1,790.00 | 1,772.00 | 1,778.00 | 1,778.00 | 2,200 |
Jan 23, 2025 | 1,767.00 | 1,774.00 | 1,764.00 | 1,771.00 | 1,771.00 | 1,700 |
Jan 22, 2025 | 1,752.00 | 1,770.00 | 1,752.00 | 1,764.00 | 1,764.00 | 4,400 |
Jan 21, 2025 | 1,756.00 | 1,757.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,100 |
Jan 20, 2025 | 1,778.00 | 1,780.00 | 1,742.00 | 1,755.00 | 1,755.00 | 3,000 |
Jan 17, 2025 | 1,740.00 | 1,781.00 | 1,721.00 | 1,752.00 | 1,752.00 | 12,500 |
Jan 16, 2025 | 1,752.00 | 1,752.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,000 |
Jan 15, 2025 | 1,743.00 | 1,756.00 | 1,736.00 | 1,741.00 | 1,741.00 | 4,000 |
Jan 14, 2025 | 1,746.00 | 1,750.00 | 1,740.00 | 1,741.00 | 1,741.00 | 10,600 |
Jan 10, 2025 | 1,743.00 | 1,784.00 | 1,740.00 | 1,760.00 | 1,760.00 | 5,200 |
Jan 9, 2025 | 1,786.00 | 1,793.00 | 1,765.00 | 1,765.00 | 1,765.00 | 4,100 |
Jan 8, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,786.00 | 1,786.00 | 1,000 |
Jan 7, 2025 | 1,777.00 | 1,785.00 | 1,765.00 | 1,773.00 | 1,773.00 | 6,900 |
Jan 6, 2025 | 1,805.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | 25,700 |
Dec 30, 2024 | 1,798.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 5,100 |
Dec 27, 2024 | 1,780.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,790.00 | 23,500 |
Dec 26, 2024 | 1,742.00 | 1,779.00 | 1,742.00 | 1,779.00 | 1,779.00 | 9,200 |
Dec 25, 2024 | 1,733.00 | 1,748.00 | 1,733.00 | 1,734.00 | 1,734.00 | 9,000 |
Dec 24, 2024 | 1,709.00 | 1,748.00 | 1,703.00 | 1,729.00 | 1,729.00 | 14,100 |
Dec 23, 2024 | 1,715.00 | 1,724.00 | 1,700.00 | 1,704.00 | 1,704.00 | 61,200 |
Dec 20, 2024 | 1,705.00 | 1,717.00 | 1,705.00 | 1,714.00 | 1,714.00 | 9,200 |
Dec 19, 2024 | 1,694.00 | 1,713.00 | 1,694.00 | 1,707.00 | 1,707.00 | 10,500 |
Dec 18, 2024 | 1,699.00 | 1,713.00 | 1,699.00 | 1,713.00 | 1,713.00 | 4,000 |
Dec 17, 2024 | 1,700.00 | 1,722.00 | 1,699.00 | 1,699.00 | 1,699.00 | 24,100 |
Dec 16, 2024 | 1,695.00 | 1,700.00 | 1,694.00 | 1,698.00 | 1,698.00 | 26,900 |
Dec 13, 2024 | 1,697.00 | 1,697.00 | 1,690.00 | 1,692.00 | 1,692.00 | 2,700 |
Dec 12, 2024 | 1,699.00 | 1,700.00 | 1,692.00 | 1,697.00 | 1,697.00 | 8,300 |
Dec 11, 2024 | 1,696.00 | 1,704.00 | 1,689.00 | 1,695.00 | 1,695.00 | 7,700 |
Dec 10, 2024 | 1,684.00 | 1,696.00 | 1,684.00 | 1,693.00 | 1,693.00 | 8,400 |
Dec 9, 2024 | 1,685.00 | 1,686.00 | 1,675.00 | 1,683.00 | 1,683.00 | 3,700 |
Dec 6, 2024 | 1,697.00 | 1,697.00 | 1,670.00 | 1,673.00 | 1,673.00 | 9,900 |
Dec 5, 2024 | 1,684.00 | 1,685.00 | 1,668.00 | 1,685.00 | 1,685.00 | 18,400 |
Dec 4, 2024 | 1,707.00 | 1,707.00 | 1,682.00 | 1,682.00 | 1,682.00 | 19,800 |
Dec 3, 2024 | 1,709.00 | 1,709.00 | 1,696.00 | 1,696.00 | 1,696.00 | 11,100 |
Dec 2, 2024 | 1,720.00 | 1,721.00 | 1,700.00 | 1,711.00 | 1,711.00 | 14,500 |
Nov 29, 2024 | 1,741.00 | 1,741.00 | 1,695.00 | 1,719.00 | 1,719.00 | 19,700 |
Nov 28, 2024 | 1,732.00 | 1,760.00 | 1,711.00 | 1,715.00 | 1,715.00 | 46,600 |
Nov 27, 2024 | 1,667.00 | 1,700.00 | 1,656.00 | 1,692.00 | 1,692.00 | 24,900 |
Nov 26, 2024 | 1,684.00 | 1,684.00 | 1,646.00 | 1,665.00 | 1,665.00 | 19,100 |
Nov 25, 2024 | 1,671.00 | 1,695.00 | 1,648.00 | 1,680.00 | 1,680.00 | 27,300 |
Nov 22, 2024 | 1,674.00 | 1,674.00 | 1,650.00 | 1,657.00 | 1,657.00 | 11,500 |
Nov 21, 2024 | 1,676.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,663.00 | 6,300 |
Nov 20, 2024 | 1,680.00 | 1,680.00 | 1,665.00 | 1,676.00 | 1,676.00 | 4,500 |
Nov 19, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,682.00 | 1,682.00 | 10,400 |
Nov 18, 2024 | 1,671.00 | 1,685.00 | 1,671.00 | 1,675.00 | 1,675.00 | 7,400 |
Nov 15, 2024 | 1,705.00 | 1,713.00 | 1,702.00 | 1,702.00 | 1,702.00 | 3,700 |
Nov 14, 2024 | 1,735.00 | 1,739.00 | 1,715.00 | 1,715.00 | 1,715.00 | 8,500 |
Nov 13, 2024 | 1,738.00 | 1,746.00 | 1,722.00 | 1,735.00 | 1,735.00 | 12,000 |
Nov 12, 2024 | 1,742.00 | 1,746.00 | 1,733.00 | 1,735.00 | 1,735.00 | 4,800 |
Nov 11, 2024 | 1,699.00 | 1,742.00 | 1,699.00 | 1,739.00 | 1,739.00 | 17,600 |
Nov 8, 2024 | 1,715.00 | 1,740.00 | 1,703.00 | 1,739.00 | 1,739.00 | 8,900 |
Nov 7, 2024 | 1,681.00 | 1,720.00 | 1,681.00 | 1,712.00 | 1,712.00 | 8,800 |
Nov 6, 2024 | 1,694.00 | 1,708.00 | 1,687.00 | 1,703.00 | 1,703.00 | 3,600 |
Nov 5, 2024 | 1,670.00 | 1,690.00 | 1,670.00 | 1,686.00 | 1,686.00 | 2,900 |
Nov 1, 2024 | 1,669.00 | 1,684.00 | 1,667.00 | 1,670.00 | 1,670.00 | 3,700 |
Oct 31, 2024 | 1,657.00 | 1,705.00 | 1,657.00 | 1,693.00 | 1,693.00 | 7,900 |
Oct 30, 2024 | 1,726.00 | 1,734.00 | 1,622.00 | 1,622.00 | 1,622.00 | 25,100 |
Oct 29, 2024 | 1,741.00 | 1,741.00 | 1,703.00 | 1,725.00 | 1,725.00 | 4,000 |
Oct 28, 2024 | 1,670.00 | 1,745.00 | 1,670.00 | 1,744.00 | 1,744.00 | 38,800 |
Oct 25, 2024 | 1,637.00 | 1,637.00 | 1,621.00 | 1,630.00 | 1,630.00 | 3,300 |
Oct 24, 2024 | 1,635.00 | 1,649.00 | 1,635.00 | 1,637.00 | 1,637.00 | 2,400 |
Oct 23, 2024 | 1,646.00 | 1,646.00 | 1,635.00 | 1,639.00 | 1,639.00 | 4,300 |
Oct 22, 2024 | 1,650.00 | 1,655.00 | 1,616.00 | 1,642.00 | 1,642.00 | 11,300 |
Oct 21, 2024 | 1,651.00 | 1,656.00 | 1,648.00 | 1,650.00 | 1,650.00 | 2,800 |
Oct 18, 2024 | 1,657.00 | 1,657.00 | 1,651.00 | 1,657.00 | 1,657.00 | 1,600 |
Oct 17, 2024 | 1,672.00 | 1,676.00 | 1,657.00 | 1,657.00 | 1,657.00 | 2,400 |
Oct 16, 2024 | 1,662.00 | 1,672.00 | 1,662.00 | 1,665.00 | 1,665.00 | 600 |
Oct 15, 2024 | 1,678.00 | 1,678.00 | 1,663.00 | 1,669.00 | 1,669.00 | 5,300 |
Oct 11, 2024 | 1,670.00 | 1,679.00 | 1,660.00 | 1,677.00 | 1,677.00 | 2,000 |
Oct 10, 2024 | 1,676.00 | 1,688.00 | 1,674.00 | 1,674.00 | 1,674.00 | 7,500 |
Oct 9, 2024 | 1,697.00 | 1,697.00 | 1,650.00 | 1,678.00 | 1,678.00 | 14,500 |
Oct 8, 2024 | 1,667.00 | 1,695.00 | 1,667.00 | 1,693.00 | 1,693.00 | 7,200 |
Oct 7, 2024 | 1,681.00 | 1,681.00 | 1,667.00 | 1,676.00 | 1,676.00 | 2,000 |
Oct 4, 2024 | 1,653.00 | 1,660.00 | 1,653.00 | 1,660.00 | 1,660.00 | 3,600 |
Oct 3, 2024 | 1,676.00 | 1,676.00 | 1,653.00 | 1,653.00 | 1,653.00 | 4,200 |
Oct 2, 2024 | 1,652.00 | 1,675.00 | 1,652.00 | 1,657.00 | 1,657.00 | 4,800 |
Oct 1, 2024 | 1,658.00 | 1,698.00 | 1,654.00 | 1,662.00 | 1,662.00 | 3,700 |
Sep 30, 2024 | 1,652.00 | 1,671.00 | 1,651.00 | 1,658.00 | 1,658.00 | 2,400 |
Sep 27, 2024 | 41.00 Dividend | |||||
Sep 27, 2024 | 1,699.00 | 1,699.00 | 1,662.00 | 1,673.00 | 1,673.00 | 8,000 |
Sep 26, 2024 | 1,694.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,659.00 | 13,700 |
Sep 25, 2024 | 1,702.00 | 1,702.00 | 1,685.00 | 1,687.00 | 1,646.31 | 1,900 |
Sep 24, 2024 | 1,705.00 | 1,705.00 | 1,683.00 | 1,683.00 | 1,642.41 | 10,100 |
Sep 20, 2024 | 1,696.00 | 1,704.00 | 1,680.00 | 1,695.00 | 1,654.12 | 9,900 |
Sep 19, 2024 | 1,677.00 | 1,753.00 | 1,665.00 | 1,669.00 | 1,628.75 | 15,500 |
Sep 18, 2024 | 1,675.00 | 1,681.00 | 1,671.00 | 1,671.00 | 1,630.70 | 2,500 |
Sep 17, 2024 | 1,687.00 | 1,690.00 | 1,667.00 | 1,667.00 | 1,626.80 | 5,500 |
Sep 13, 2024 | 1,702.00 | 1,738.00 | 1,681.00 | 1,686.00 | 1,645.34 | 2,200 |
Sep 12, 2024 | 1,695.00 | 1,705.00 | 1,674.00 | 1,680.00 | 1,639.48 | 12,000 |
Sep 11, 2024 | 1,703.00 | 1,715.00 | 1,688.00 | 1,688.00 | 1,647.29 | 5,700 |
Sep 10, 2024 | 1,710.00 | 1,711.00 | 1,684.00 | 1,702.00 | 1,660.95 | 1,800 |
Sep 9, 2024 | 1,696.00 | 1,716.00 | 1,696.00 | 1,710.00 | 1,668.76 | 1,600 |
Sep 6, 2024 | 1,816.00 | 1,816.00 | 1,730.00 | 1,746.00 | 1,703.89 | 19,800 |
Sep 5, 2024 | 1,815.00 | 1,824.00 | 1,809.00 | 1,809.00 | 1,765.37 | 16,400 |
Sep 4, 2024 | 1,824.00 | 1,824.00 | 1,800.00 | 1,815.00 | 1,771.23 | 18,800 |
Sep 3, 2024 | 1,863.00 | 1,870.00 | 1,863.00 | 1,864.00 | 1,819.04 | 6,200 |
Sep 2, 2024 | 1,870.00 | 1,873.00 | 1,858.00 | 1,864.00 | 1,819.04 | 6,900 |
Aug 30, 2024 | 1,843.00 | 1,868.00 | 1,843.00 | 1,863.00 | 1,818.07 | 4,800 |
Aug 29, 2024 | 1,806.00 | 1,850.00 | 1,806.00 | 1,843.00 | 1,798.55 | 9,900 |
Aug 28, 2024 | 1,824.00 | 1,831.00 | 1,813.00 | 1,824.00 | 1,780.01 | 9,600 |
Aug 27, 2024 | 1,806.00 | 1,824.00 | 1,806.00 | 1,824.00 | 1,780.01 | 7,500 |
Aug 26, 2024 | 1,796.00 | 1,805.00 | 1,796.00 | 1,805.00 | 1,761.47 | 8,400 |
Aug 23, 2024 | 1,786.00 | 1,805.00 | 1,786.00 | 1,795.00 | 1,751.71 | 5,300 |
Aug 22, 2024 | 1,767.00 | 1,788.00 | 1,767.00 | 1,785.00 | 1,741.95 | 12,600 |
Aug 21, 2024 | 1,762.00 | 1,775.00 | 1,762.00 | 1,767.00 | 1,724.38 | 1,600 |
Aug 20, 2024 | 1,771.00 | 1,771.00 | 1,760.00 | 1,762.00 | 1,719.50 | 1,000 |
Aug 19, 2024 | 1,756.00 | 1,766.00 | 1,751.00 | 1,751.00 | 1,708.77 | 14,400 |
Aug 16, 2024 | 1,745.00 | 1,754.00 | 1,731.00 | 1,751.00 | 1,708.77 | 10,400 |
Aug 15, 2024 | 1,720.00 | 1,735.00 | 1,716.00 | 1,734.00 | 1,692.18 | 5,900 |
Aug 14, 2024 | 1,711.00 | 1,729.00 | 1,711.00 | 1,720.00 | 1,678.52 | 7,500 |
Aug 13, 2024 | 1,671.00 | 1,720.00 | 1,671.00 | 1,710.00 | 1,668.76 | 15,700 |
Aug 9, 2024 | 1,706.00 | 1,726.00 | 1,706.00 | 1,706.00 | 1,664.86 | 11,400 |
Aug 8, 2024 | 1,700.00 | 1,728.00 | 1,670.00 | 1,712.00 | 1,670.71 | 8,600 |
Aug 7, 2024 | 1,698.00 | 1,713.00 | 1,662.00 | 1,709.00 | 1,667.78 | 11,900 |
Aug 6, 2024 | 1,657.00 | 1,716.00 | 1,651.00 | 1,684.00 | 1,643.39 | 18,600 |
Aug 5, 2024 | 1,740.00 | 1,740.00 | 1,559.00 | 1,577.00 | 1,538.97 | 43,600 |
Aug 2, 2024 | 1,750.00 | 1,812.00 | 1,750.00 | 1,783.00 | 1,740.00 | 26,200 |
Aug 1, 2024 | 1,801.00 | 1,863.00 | 1,800.00 | 1,830.00 | 1,785.86 | 24,900 |
Jul 31, 2024 | 1,795.00 | 1,860.00 | 1,795.00 | 1,856.00 | 1,811.24 | 14,700 |
Jul 30, 2024 | 1,803.00 | 1,810.00 | 1,762.00 | 1,804.00 | 1,760.49 | 10,400 |
Jul 29, 2024 | 1,800.00 | 1,817.00 | 1,800.00 | 1,805.00 | 1,761.47 | 4,400 |
Jul 26, 2024 | 1,800.00 | 1,803.00 | 1,785.00 | 1,785.00 | 1,741.95 | 14,800 |
Jul 25, 2024 | 1,868.00 | 1,868.00 | 1,805.00 | 1,815.00 | 1,771.23 | 35,200 |
Jul 24, 2024 | 1,874.00 | 1,884.00 | 1,871.00 | 1,872.00 | 1,826.85 | 26,300 |
Jul 23, 2024 | 1,873.00 | 1,884.00 | 1,867.00 | 1,875.00 | 1,829.78 | 11,700 |
Jul 22, 2024 | 1,873.00 | 1,880.00 | 1,840.00 | 1,873.00 | 1,827.83 | 69,200 |
Jul 19, 2024 | 1,845.00 | 1,885.00 | 1,833.00 | 1,873.00 | 1,827.83 | 41,100 |
Jul 18, 2024 | 1,836.00 | 1,864.00 | 1,836.00 | 1,861.00 | 1,816.12 | 25,600 |
Jul 17, 2024 | 1,829.00 | 1,856.00 | 1,824.00 | 1,855.00 | 1,810.26 | 14,600 |
Jul 16, 2024 | 1,802.00 | 1,837.00 | 1,800.00 | 1,837.00 | 1,792.70 | 11,700 |
Jul 12, 2024 | 1,783.00 | 1,808.00 | 1,783.00 | 1,802.00 | 1,758.54 | 19,900 |
Jul 11, 2024 | 1,771.00 | 1,815.00 | 1,771.00 | 1,804.00 | 1,760.49 | 29,000 |
Jul 10, 2024 | 1,758.00 | 1,775.00 | 1,725.00 | 1,768.00 | 1,725.36 | 29,400 |
Jul 9, 2024 | 1,722.00 | 1,763.00 | 1,722.00 | 1,755.00 | 1,712.67 | 44,200 |
Jul 8, 2024 | 1,714.00 | 1,722.00 | 1,690.00 | 1,722.00 | 1,680.47 | 13,400 |
Jul 5, 2024 | 1,727.00 | 1,727.00 | 1,699.00 | 1,699.00 | 1,658.02 | 9,400 |
Jul 4, 2024 | 1,729.00 | 1,729.00 | 1,713.00 | 1,723.00 | 1,681.45 | 7,100 |
Jul 3, 2024 | 1,731.00 | 1,732.00 | 1,712.00 | 1,712.00 | 1,670.71 | 7,500 |
Jul 2, 2024 | 1,731.00 | 1,735.00 | 1,718.00 | 1,720.00 | 1,678.52 | 11,100 |
Jul 1, 2024 | 1,727.00 | 1,746.00 | 1,722.00 | 1,726.00 | 1,684.37 | 9,700 |
Jun 28, 2024 | 1,721.00 | 1,751.00 | 1,714.00 | 1,725.00 | 1,683.40 | 38,400 |
Jun 27, 2024 | 1,690.00 | 1,707.00 | 1,684.00 | 1,690.00 | 1,649.24 | 10,900 |
Jun 26, 2024 | 1,691.00 | 1,691.00 | 1,676.00 | 1,689.00 | 1,648.27 | 10,600 |
Jun 25, 2024 | 1,676.00 | 1,689.00 | 1,667.00 | 1,675.00 | 1,634.60 | 13,700 |
Jun 24, 2024 | 1,685.00 | 1,690.00 | 1,666.00 | 1,675.00 | 1,634.60 | 14,100 |
Jun 21, 2024 | 1,667.00 | 1,685.00 | 1,667.00 | 1,685.00 | 1,644.36 | 7,600 |
Jun 20, 2024 | 1,654.00 | 1,686.00 | 1,654.00 | 1,674.00 | 1,633.63 | 6,700 |
Jun 19, 2024 | 1,658.00 | 1,668.00 | 1,652.00 | 1,654.00 | 1,614.11 | 4,300 |
Jun 18, 2024 | 1,651.00 | 1,663.00 | 1,650.00 | 1,655.00 | 1,615.09 | 7,100 |
Jun 17, 2024 | 1,660.00 | 1,665.00 | 1,651.00 | 1,655.00 | 1,615.09 | 6,600 |
Jun 14, 2024 | 1,647.00 | 1,668.00 | 1,647.00 | 1,659.00 | 1,618.99 | 5,200 |
Jun 13, 2024 | 1,676.00 | 1,676.00 | 1,641.00 | 1,647.00 | 1,607.28 | 16,700 |
Jun 12, 2024 | 1,658.00 | 1,669.00 | 1,658.00 | 1,666.00 | 1,625.82 | 4,000 |
Jun 11, 2024 | 1,664.00 | 1,671.00 | 1,654.00 | 1,657.00 | 1,617.04 | 12,100 |
Jun 10, 2024 | 1,667.00 | 1,669.00 | 1,660.00 | 1,664.00 | 1,623.87 | 5,400 |
Jun 7, 2024 | 1,672.00 | 1,680.00 | 1,659.00 | 1,667.00 | 1,626.80 | 15,300 |
Jun 6, 2024 | 1,671.00 | 1,673.00 | 1,663.00 | 1,664.00 | 1,623.87 | 14,700 |
Jun 5, 2024 | 1,678.00 | 1,686.00 | 1,667.00 | 1,667.00 | 1,626.80 | 12,000 |
Jun 4, 2024 | 1,684.00 | 1,685.00 | 1,667.00 | 1,677.00 | 1,636.55 | 9,000 |
Jun 3, 2024 | 1,695.00 | 1,700.00 | 1,678.00 | 1,684.00 | 1,643.39 | 13,200 |
May 31, 2024 | 1,696.00 | 1,696.00 | 1,679.00 | 1,686.00 | 1,645.34 | 7,500 |
May 30, 2024 | 1,690.00 | 1,699.00 | 1,677.00 | 1,691.00 | 1,650.22 | 8,600 |
May 29, 2024 | 1,720.00 | 1,720.00 | 1,690.00 | 1,692.00 | 1,651.19 | 15,900 |
May 28, 2024 | 1,720.00 | 1,724.00 | 1,710.00 | 1,720.00 | 1,678.52 | 1,900 |
May 27, 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,668.76 | 4,800 |
May 24, 2024 | 1,705.00 | 1,724.00 | 1,699.00 | 1,709.00 | 1,667.78 | 6,700 |
May 23, 2024 | 1,715.00 | 1,722.00 | 1,700.00 | 1,705.00 | 1,663.88 | 9,700 |
May 22, 2024 | 1,739.00 | 1,739.00 | 1,711.00 | 1,711.00 | 1,669.73 | 10,200 |
May 21, 2024 | 1,770.00 | 1,770.00 | 1,726.00 | 1,739.00 | 1,697.06 | 10,000 |
May 20, 2024 | 1,736.00 | 1,781.00 | 1,736.00 | 1,738.00 | 1,696.08 | 18,700 |
May 17, 2024 | 1,689.00 | 1,725.00 | 1,665.00 | 1,720.00 | 1,678.52 | 20,600 |
May 16, 2024 | 1,723.00 | 1,726.00 | 1,663.00 | 1,689.00 | 1,648.27 | 89,700 |
May 15, 2024 | 1,791.00 | 1,793.00 | 1,778.00 | 1,793.00 | 1,749.76 | 9,000 |
May 14, 2024 | 1,787.00 | 1,794.00 | 1,765.00 | 1,790.00 | 1,746.83 | 23,200 |
May 13, 2024 | 1,800.00 | 1,810.00 | 1,785.00 | 1,786.00 | 1,742.93 | 13,400 |
May 10, 2024 | 1,800.00 | 1,811.00 | 1,800.00 | 1,800.00 | 1,756.59 | 3,300 |
May 9, 2024 | 1,795.00 | 1,802.00 | 1,786.00 | 1,800.00 | 1,756.59 | 5,100 |
May 8, 2024 | 1,810.00 | 1,812.00 | 1,790.00 | 1,792.00 | 1,748.78 | 15,700 |
May 7, 2024 | 1,782.00 | 1,816.00 | 1,777.00 | 1,812.00 | 1,768.30 | 12,400 |
May 2, 2024 | 1,791.00 | 1,795.00 | 1,771.00 | 1,777.00 | 1,734.14 | 13,300 |
May 1, 2024 | 1,816.00 | 1,817.00 | 1,786.00 | 1,789.00 | 1,745.85 | 9,200 |
Apr 30, 2024 | 1,820.00 | 1,833.00 | 1,811.00 | 1,829.00 | 1,784.89 | 15,900 |
Apr 26, 2024 | 1,792.00 | 1,811.00 | 1,774.00 | 1,804.00 | 1,760.49 | 6,100 |
Apr 25, 2024 | 1,780.00 | 1,795.00 | 1,780.00 | 1,782.00 | 1,739.02 | 7,100 |
Apr 24, 2024 | 1,796.00 | 1,796.00 | 1,772.00 | 1,788.00 | 1,744.88 | 9,200 |
Apr 23, 2024 | 1,780.00 | 1,797.00 | 1,768.00 | 1,777.00 | 1,734.14 | 6,700 |
Apr 22, 2024 | 1,776.00 | 1,796.00 | 1,766.00 | 1,776.00 | 1,733.17 | 10,900 |
Apr 19, 2024 | 1,807.00 | 1,807.00 | 1,754.00 | 1,765.00 | 1,722.43 | 28,600 |
Apr 18, 2024 | 1,797.00 | 1,812.00 | 1,789.00 | 1,803.00 | 1,759.52 | 5,100 |
Apr 17, 2024 | 1,804.00 | 1,806.00 | 1,781.00 | 1,799.00 | 1,755.61 | 13,200 |
Apr 16, 2024 | 1,807.00 | 1,807.00 | 1,773.00 | 1,797.00 | 1,753.66 | 28,900 |
Apr 15, 2024 | 1,807.00 | 1,841.00 | 1,805.00 | 1,826.00 | 1,781.96 | 14,200 |
Apr 12, 2024 | 1,848.00 | 1,855.00 | 1,808.00 | 1,815.00 | 1,771.23 | 39,400 |
Apr 11, 2024 | 1,880.00 | 1,880.00 | 1,844.00 | 1,850.00 | 1,805.38 | 25,400 |
Apr 10, 2024 | 1,901.00 | 1,901.00 | 1,883.00 | 1,884.00 | 1,838.56 | 8,300 |
Apr 9, 2024 | 1,904.00 | 1,906.00 | 1,890.00 | 1,900.00 | 1,854.18 | 10,600 |
Apr 8, 2024 | 1,910.00 | 1,935.00 | 1,904.00 | 1,904.00 | 1,858.08 | 14,500 |
Apr 5, 2024 | 1,915.00 | 1,928.00 | 1,874.00 | 1,904.00 | 1,858.08 | 22,000 |
Apr 4, 2024 | 1,920.00 | 1,969.00 | 1,912.00 | 1,941.00 | 1,894.19 | 11,800 |
Apr 3, 2024 | 1,893.00 | 1,919.00 | 1,893.00 | 1,907.00 | 1,861.01 | 7,400 |
Apr 2, 2024 | 1,960.00 | 1,961.00 | 1,915.00 | 1,915.00 | 1,868.81 | 19,100 |
Apr 1, 2024 | 2,041.00 | 2,049.00 | 1,953.00 | 1,957.00 | 1,909.80 | 21,200 |
Mar 29, 2024 | 2,053.00 | 2,068.00 | 2,014.00 | 2,046.00 | 1,996.66 | 13,500 |
Mar 28, 2024 | 3.00 Dividend | |||||
Mar 28, 2024 | 1,974.00 | 2,077.00 | 1,973.00 | 2,062.00 | 2,012.27 | 42,200 |
Mar 27, 2024 | 2,000.00 | 2,045.00 | 1,988.00 | 2,033.00 | 1,981.04 | 27,900 |
Mar 26, 2024 | 1,943.00 | 1,999.00 | 1,933.00 | 1,999.00 | 1,947.91 | 38,000 |
Mar 25, 2024 | 1,934.00 | 1,961.00 | 1,933.00 | 1,946.00 | 1,896.26 | 50,100 |
Mar 22, 2024 | 2,005.00 | 2,010.00 | 1,970.00 | 1,981.00 | 1,930.37 | 30,800 |
Mar 21, 2024 | 2,000.00 | 2,014.00 | 1,990.00 | 2,005.00 | 1,953.76 | 40,300 |
Mar 19, 2024 | 1,968.00 | 1,994.00 | 1,964.00 | 1,980.00 | 1,929.40 | 8,900 |
Mar 18, 2024 | 1,939.00 | 1,970.00 | 1,939.00 | 1,953.00 | 1,903.09 | 15,800 |
Mar 15, 2024 | 1,955.00 | 1,962.00 | 1,925.00 | 1,939.00 | 1,889.44 | 9,300 |
Mar 14, 2024 | 1,991.00 | 1,991.00 | 1,956.00 | 1,956.00 | 1,906.01 | 5,300 |
Mar 13, 2024 | 1,996.00 | 1,998.00 | 1,948.00 | 1,995.00 | 1,944.01 | 21,800 |
Mar 12, 2024 | 1,921.00 | 1,980.00 | 1,909.00 | 1,980.00 | 1,929.40 | 21,900 |
Mar 11, 2024 | 1,899.00 | 1,983.00 | 1,886.00 | 1,935.00 | 1,885.55 | 28,900 |
Mar 8, 2024 | 1,863.00 | 1,930.00 | 1,863.00 | 1,920.00 | 1,870.93 | 40,600 |
Mar 7, 2024 | 1,869.00 | 1,882.00 | 1,866.00 | 1,866.00 | 1,818.31 | 26,900 |
Mar 6, 2024 | 1,871.00 | 1,878.00 | 1,857.00 | 1,868.00 | 1,820.26 | 10,400 |
Mar 5, 2024 | 1,861.00 | 1,867.00 | 1,848.00 | 1,864.00 | 1,816.36 | 18,900 |
Mar 4, 2024 | 1,851.00 | 1,851.00 | 1,838.00 | 1,850.00 | 1,802.72 | 23,600 |
Mar 1, 2024 | 1,862.00 | 1,870.00 | 1,836.00 | 1,848.00 | 1,800.77 | 26,800 |
Feb 29, 2024 | 1,821.00 | 1,861.00 | 1,820.00 | 1,844.00 | 1,796.87 | 43,900 |
Feb 28, 2024 | 1,822.00 | 1,823.00 | 1,813.00 | 1,820.00 | 1,773.48 | 6,800 |
Feb 27, 2024 | 1,825.00 | 1,828.00 | 1,810.00 | 1,821.00 | 1,774.46 | 12,600 |
Feb 26, 2024 | 1,834.00 | 1,842.00 | 1,823.00 | 1,825.00 | 1,778.36 | 9,500 |