932.00
+1.00
+(0.11%)
As of 11:23:10 AM GMT+9. Market Open.
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 28, 2025 | 931.00 | 932.00 | 923.00 | 932.00 | 932.00 | 20,600 |
| Jan 27, 2025 | 924.00 | 931.00 | 916.00 | 931.00 | 931.00 | 45,400 |
| Jan 24, 2025 | 914.00 | 924.00 | 914.00 | 915.00 | 915.00 | 28,000 |
| Jan 23, 2025 | 913.00 | 916.00 | 910.00 | 914.00 | 914.00 | 42,800 |
| Jan 22, 2025 | 900.00 | 920.00 | 900.00 | 915.00 | 915.00 | 37,000 |
| Jan 21, 2025 | 895.00 | 904.00 | 894.00 | 899.00 | 899.00 | 59,600 |
| Jan 20, 2025 | 891.00 | 897.00 | 890.00 | 893.00 | 893.00 | 58,200 |
| Jan 17, 2025 | 899.00 | 899.00 | 885.00 | 888.00 | 888.00 | 121,300 |
| Jan 16, 2025 | 906.00 | 906.00 | 900.00 | 900.00 | 900.00 | 79,300 |
| Jan 15, 2025 | 907.00 | 911.00 | 902.00 | 906.00 | 906.00 | 58,800 |
| Jan 14, 2025 | 911.00 | 915.00 | 906.00 | 906.00 | 906.00 | 99,100 |
| Jan 10, 2025 | 911.00 | 918.00 | 911.00 | 911.00 | 911.00 | 45,800 |
| Jan 9, 2025 | 926.00 | 926.00 | 910.00 | 911.00 | 911.00 | 61,600 |
| Jan 8, 2025 | 930.00 | 933.00 | 921.00 | 921.00 | 921.00 | 92,100 |
| Jan 7, 2025 | 944.00 | 944.00 | 931.00 | 935.00 | 935.00 | 76,900 |
| Jan 6, 2025 | 950.00 | 953.00 | 938.00 | 942.00 | 942.00 | 103,700 |
| Dec 30, 2024 | 954.00 | 961.00 | 946.00 | 948.00 | 948.00 | 88,200 |
| Dec 27, 2024 | 946.00 | 953.00 | 937.00 | 953.00 | 953.00 | 100,900 |
| Dec 26, 2024 | 928.00 | 944.00 | 925.00 | 944.00 | 944.00 | 85,300 |
| Dec 25, 2024 | 910.00 | 923.00 | 908.00 | 923.00 | 923.00 | 91,200 |
| Dec 24, 2024 | 910.00 | 912.00 | 904.00 | 909.00 | 909.00 | 41,900 |
| Dec 23, 2024 | 906.00 | 910.00 | 900.00 | 908.00 | 908.00 | 82,500 |
| Dec 20, 2024 | 910.00 | 914.00 | 903.00 | 903.00 | 903.00 | 75,600 |
| Dec 19, 2024 | 901.00 | 914.00 | 900.00 | 913.00 | 913.00 | 61,800 |
| Dec 18, 2024 | 911.00 | 917.00 | 906.00 | 906.00 | 906.00 | 68,600 |
| Dec 17, 2024 | 921.00 | 923.00 | 911.00 | 911.00 | 911.00 | 81,200 |
| Dec 16, 2024 | 924.00 | 929.00 | 921.00 | 925.00 | 925.00 | 51,300 |
| Dec 13, 2024 | 930.00 | 938.00 | 921.00 | 924.00 | 924.00 | 130,300 |
| Dec 12, 2024 | 930.00 | 942.00 | 923.00 | 940.00 | 940.00 | 91,800 |
| Dec 11, 2024 | 923.00 | 926.00 | 918.00 | 923.00 | 923.00 | 91,700 |
| Dec 10, 2024 | 925.00 | 928.00 | 916.00 | 920.00 | 920.00 | 64,000 |
| Dec 9, 2024 | 916.00 | 924.00 | 913.00 | 923.00 | 923.00 | 80,600 |
| Dec 6, 2024 | 905.00 | 912.00 | 900.00 | 912.00 | 912.00 | 91,300 |
| Dec 5, 2024 | 913.00 | 917.00 | 900.00 | 900.00 | 900.00 | 85,500 |
| Dec 4, 2024 | 927.00 | 935.00 | 905.00 | 905.00 | 905.00 | 103,200 |
| Dec 3, 2024 | 925.00 | 937.00 | 923.00 | 934.00 | 934.00 | 109,400 |
| Dec 2, 2024 | 925.00 | 930.00 | 918.00 | 922.00 | 922.00 | 77,100 |
| Nov 29, 2024 | 929.00 | 932.00 | 918.00 | 932.00 | 932.00 | 73,300 |
| Nov 28, 2024 | 932.00 | 938.00 | 923.00 | 927.00 | 927.00 | 59,300 |
| Nov 27, 2024 | 945.00 | 945.00 | 920.00 | 925.00 | 925.00 | 71,600 |
| Nov 26, 2024 | 956.00 | 962.00 | 941.00 | 945.00 | 945.00 | 75,600 |
| Nov 25, 2024 | 960.00 | 964.00 | 955.00 | 955.00 | 955.00 | 35,200 |
| Nov 22, 2024 | 958.00 | 962.00 | 954.00 | 955.00 | 955.00 | 32,500 |
| Nov 21, 2024 | 960.00 | 966.00 | 953.00 | 954.00 | 954.00 | 38,700 |
| Nov 20, 2024 | 965.00 | 974.00 | 959.00 | 960.00 | 960.00 | 38,600 |
| Nov 19, 2024 | 961.00 | 972.00 | 961.00 | 966.00 | 966.00 | 40,500 |
| Nov 18, 2024 | 965.00 | 970.00 | 959.00 | 961.00 | 961.00 | 39,800 |
| Nov 15, 2024 | 978.00 | 981.00 | 971.00 | 971.00 | 971.00 | 26,800 |
| Nov 14, 2024 | 976.00 | 986.00 | 972.00 | 972.00 | 972.00 | 43,200 |
| Nov 13, 2024 | 974.00 | 984.00 | 974.00 | 976.00 | 976.00 | 53,100 |
| Nov 12, 2024 | 980.00 | 984.00 | 974.00 | 974.00 | 974.00 | 53,200 |
| Nov 11, 2024 | 984.00 | 988.00 | 968.00 | 973.00 | 973.00 | 64,600 |
| Nov 8, 2024 | 1,018.00 | 1,022.00 | 990.00 | 990.00 | 990.00 | 55,600 |
| Nov 7, 2024 | 996.00 | 1,017.00 | 991.00 | 1,010.00 | 1,010.00 | 129,700 |
| Nov 6, 2024 | 1,014.00 | 1,033.00 | 1,014.00 | 1,026.00 | 1,026.00 | 65,000 |
| Nov 5, 2024 | 1,003.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 78,000 |
| Nov 1, 2024 | 1,000.00 | 1,001.00 | 994.00 | 999.00 | 999.00 | 49,800 |
| Oct 31, 2024 | 1,010.00 | 1,013.00 | 1,004.00 | 1,008.00 | 1,008.00 | 65,300 |
| Oct 30, 2024 | 1,002.00 | 1,022.00 | 1,002.00 | 1,010.00 | 1,010.00 | 288,300 |
| Oct 29, 2024 | 999.00 | 1,005.00 | 993.00 | 1,002.00 | 1,002.00 | 44,800 |
| Oct 28, 2024 | 982.00 | 997.00 | 980.00 | 993.00 | 993.00 | 39,600 |
| Oct 25, 2024 | 983.00 | 985.00 | 976.00 | 981.00 | 981.00 | 54,100 |
| Oct 24, 2024 | 975.00 | 985.00 | 971.00 | 982.00 | 982.00 | 64,100 |
| Oct 23, 2024 | 980.00 | 994.00 | 980.00 | 980.00 | 980.00 | 56,300 |
| Oct 22, 2024 | 1,003.00 | 1,008.00 | 980.00 | 980.00 | 980.00 | 86,000 |
| Oct 21, 2024 | 1,005.00 | 1,012.00 | 998.00 | 1,003.00 | 1,003.00 | 36,500 |
| Oct 18, 2024 | 1,000.00 | 1,005.00 | 996.00 | 998.00 | 998.00 | 20,500 |
| Oct 17, 2024 | 1,004.00 | 1,008.00 | 992.00 | 992.00 | 992.00 | 36,600 |
| Oct 16, 2024 | 998.00 | 1,017.00 | 995.00 | 1,004.00 | 1,004.00 | 57,800 |
| Oct 15, 2024 | 1,004.00 | 1,007.00 | 993.00 | 1,002.00 | 1,002.00 | 64,100 |
| Oct 11, 2024 | 998.00 | 1,008.00 | 989.00 | 989.00 | 989.00 | 93,000 |
| Oct 10, 2024 | 1,002.00 | 1,002.00 | 983.00 | 998.00 | 998.00 | 68,500 |
| Oct 9, 2024 | 1,002.00 | 1,004.00 | 991.00 | 991.00 | 991.00 | 87,100 |
| Oct 8, 2024 | 993.00 | 1,005.00 | 993.00 | 994.00 | 994.00 | 81,800 |
| Oct 7, 2024 | 1,001.00 | 1,001.00 | 989.00 | 996.00 | 996.00 | 66,500 |
| Oct 4, 2024 | 987.00 | 992.00 | 978.00 | 983.00 | 983.00 | 81,000 |
| Oct 3, 2024 | 1,000.00 | 1,000.00 | 982.00 | 987.00 | 987.00 | 76,000 |
| Oct 2, 2024 | 980.00 | 994.00 | 978.00 | 983.00 | 983.00 | 72,100 |
| Oct 1, 2024 | 971.00 | 990.00 | 971.00 | 987.00 | 987.00 | 64,900 |
| Sep 30, 2024 | 963.00 | 972.00 | 957.00 | 964.00 | 964.00 | 144,100 |
| Sep 27, 2024 | 22.00 Dividend | |||||
| Sep 27, 2024 | 1,000.00 | 1,000.00 | 988.00 | 997.00 | 997.00 | 229,700 |
| Sep 26, 2024 | 1,004.00 | 1,015.00 | 999.00 | 1,015.00 | 993.00 | 346,000 |
| Sep 25, 2024 | 998.00 | 1,001.00 | 987.00 | 993.00 | 971.48 | 200,100 |
| Sep 24, 2024 | 1,022.00 | 1,022.00 | 997.00 | 1,002.00 | 980.28 | 283,700 |
| Sep 20, 2024 | 1,013.00 | 1,023.00 | 1,004.00 | 1,004.00 | 982.24 | 149,400 |
| Sep 19, 2024 | 998.00 | 1,006.00 | 993.00 | 1,000.00 | 978.33 | 147,400 |
| Sep 18, 2024 | 980.00 | 991.00 | 970.00 | 986.00 | 964.63 | 102,700 |
| Sep 17, 2024 | 979.00 | 987.00 | 963.00 | 973.00 | 951.91 | 165,100 |
| Sep 13, 2024 | 971.00 | 980.00 | 968.00 | 971.00 | 949.95 | 116,900 |
| Sep 12, 2024 | 976.00 | 981.00 | 964.00 | 975.00 | 953.87 | 112,100 |
| Sep 11, 2024 | 971.00 | 979.00 | 947.00 | 958.00 | 937.24 | 130,500 |
| Sep 10, 2024 | 993.00 | 995.00 | 971.00 | 971.00 | 949.95 | 151,100 |
| Sep 9, 2024 | 972.00 | 994.00 | 963.00 | 994.00 | 972.46 | 130,700 |
| Sep 6, 2024 | 1,010.00 | 1,017.00 | 983.00 | 987.00 | 965.61 | 131,800 |
| Sep 5, 2024 | 1,010.00 | 1,026.00 | 1,002.00 | 1,009.00 | 987.13 | 71,100 |
| Sep 4, 2024 | 1,031.00 | 1,039.00 | 1,012.00 | 1,012.00 | 990.07 | 100,300 |
| Sep 3, 2024 | 1,053.00 | 1,068.00 | 1,047.00 | 1,051.00 | 1,028.22 | 65,000 |
| Sep 2, 2024 | 1,066.00 | 1,066.00 | 1,040.00 | 1,049.00 | 1,026.26 | 58,900 |
| Aug 30, 2024 | 1,042.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,025.28 | 46,000 |
| Aug 29, 2024 | 1,026.00 | 1,038.00 | 1,026.00 | 1,033.00 | 1,010.61 | 52,700 |
| Aug 28, 2024 | 1,035.00 | 1,036.00 | 1,026.00 | 1,031.00 | 1,008.65 | 30,900 |
| Aug 27, 2024 | 1,026.00 | 1,045.00 | 1,018.00 | 1,040.00 | 1,017.46 | 83,500 |
| Aug 26, 2024 | 1,029.00 | 1,036.00 | 1,022.00 | 1,026.00 | 1,003.76 | 91,300 |
| Aug 23, 2024 | 1,009.00 | 1,023.00 | 1,009.00 | 1,015.00 | 993.00 | 30,100 |
| Aug 22, 2024 | 996.00 | 1,006.00 | 995.00 | 1,005.00 | 983.22 | 43,100 |
| Aug 21, 2024 | 999.00 | 1,000.00 | 991.00 | 994.00 | 972.46 | 67,200 |
| Aug 20, 2024 | 1,017.00 | 1,017.00 | 1,002.00 | 1,009.00 | 987.13 | 89,300 |
| Aug 19, 2024 | 1,030.00 | 1,045.00 | 1,008.00 | 1,009.00 | 987.13 | 65,600 |
| Aug 16, 2024 | 1,044.00 | 1,044.00 | 1,026.00 | 1,030.00 | 1,007.67 | 95,200 |
| Aug 15, 2024 | 1,017.00 | 1,030.00 | 1,008.00 | 1,024.00 | 1,001.80 | 44,700 |
| Aug 14, 2024 | 1,008.00 | 1,021.00 | 1,001.00 | 1,010.00 | 988.11 | 61,200 |
| Aug 13, 2024 | 1,005.00 | 1,011.00 | 995.00 | 1,008.00 | 986.15 | 53,900 |
| Aug 9, 2024 | 1,010.00 | 1,020.00 | 973.00 | 993.00 | 971.48 | 126,500 |
| Aug 8, 2024 | 977.00 | 1,009.00 | 972.00 | 981.00 | 959.74 | 127,700 |
| Aug 7, 2024 | 960.00 | 1,019.00 | 960.00 | 1,007.00 | 985.17 | 94,100 |
| Aug 6, 2024 | 975.00 | 995.00 | 945.00 | 979.00 | 957.78 | 174,500 |
| Aug 5, 2024 | 976.00 | 979.00 | 866.00 | 870.00 | 851.14 | 170,400 |
| Aug 2, 2024 | 1,047.00 | 1,048.00 | 1,006.00 | 1,006.00 | 984.20 | 135,800 |
| Aug 1, 2024 | 1,115.00 | 1,115.00 | 1,070.00 | 1,077.00 | 1,053.66 | 70,500 |
| Jul 31, 2024 | 1,090.00 | 1,122.00 | 1,088.00 | 1,122.00 | 1,097.68 | 54,600 |
| Jul 30, 2024 | 1,101.00 | 1,101.00 | 1,085.00 | 1,095.00 | 1,071.27 | 74,000 |
| Jul 29, 2024 | 1,112.00 | 1,115.00 | 1,099.00 | 1,110.00 | 1,085.94 | 43,500 |
| Jul 26, 2024 | 1,090.00 | 1,097.00 | 1,080.00 | 1,087.00 | 1,063.44 | 43,400 |
| Jul 25, 2024 | 1,101.00 | 1,103.00 | 1,087.00 | 1,090.00 | 1,066.37 | 72,600 |
| Jul 24, 2024 | 1,116.00 | 1,118.00 | 1,100.00 | 1,101.00 | 1,077.14 | 57,700 |
| Jul 23, 2024 | 1,120.00 | 1,125.00 | 1,112.00 | 1,115.00 | 1,090.83 | 56,400 |
| Jul 22, 2024 | 1,145.00 | 1,147.00 | 1,110.00 | 1,115.00 | 1,090.83 | 107,900 |
| Jul 19, 2024 | 1,138.00 | 1,157.00 | 1,125.00 | 1,148.00 | 1,123.12 | 108,200 |
| Jul 18, 2024 | 1,161.00 | 1,163.00 | 1,137.00 | 1,138.00 | 1,113.33 | 55,600 |
| Jul 17, 2024 | 1,151.00 | 1,171.00 | 1,151.00 | 1,168.00 | 1,142.68 | 63,500 |
| Jul 16, 2024 | 1,148.00 | 1,163.00 | 1,144.00 | 1,150.00 | 1,125.07 | 78,900 |
| Jul 12, 2024 | 1,127.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,112.36 | 105,600 |
| Jul 11, 2024 | 1,136.00 | 1,145.00 | 1,130.00 | 1,136.00 | 1,111.38 | 78,200 |
| Jul 10, 2024 | 1,130.00 | 1,132.00 | 1,123.00 | 1,131.00 | 1,106.49 | 68,400 |
| Jul 9, 2024 | 1,132.00 | 1,149.00 | 1,126.00 | 1,130.00 | 1,105.51 | 107,000 |
| Jul 8, 2024 | 1,130.00 | 1,142.00 | 1,117.00 | 1,137.00 | 1,112.36 | 81,200 |
| Jul 5, 2024 | 1,155.00 | 1,155.00 | 1,131.00 | 1,131.00 | 1,106.49 | 49,300 |
| Jul 4, 2024 | 1,145.00 | 1,158.00 | 1,144.00 | 1,153.00 | 1,128.01 | 50,200 |
| Jul 3, 2024 | 1,140.00 | 1,151.00 | 1,138.00 | 1,144.00 | 1,119.20 | 74,700 |
| Jul 2, 2024 | 1,149.00 | 1,165.00 | 1,141.00 | 1,146.00 | 1,121.16 | 98,700 |
| Jul 1, 2024 | 1,165.00 | 1,173.00 | 1,147.00 | 1,151.00 | 1,126.05 | 177,000 |
| Jun 28, 2024 | 1,148.00 | 1,152.00 | 1,137.00 | 1,152.00 | 1,127.03 | 85,300 |
| Jun 27, 2024 | 1,149.00 | 1,155.00 | 1,140.00 | 1,151.00 | 1,126.05 | 125,000 |
| Jun 26, 2024 | 1,146.00 | 1,157.00 | 1,137.00 | 1,149.00 | 1,124.10 | 142,300 |
| Jun 25, 2024 | 1,113.00 | 1,142.00 | 1,110.00 | 1,141.00 | 1,116.27 | 211,400 |
| Jun 24, 2024 | 1,095.00 | 1,105.00 | 1,092.00 | 1,104.00 | 1,080.07 | 108,500 |
| Jun 21, 2024 | 1,110.00 | 1,119.00 | 1,081.00 | 1,081.00 | 1,057.57 | 197,200 |
| Jun 20, 2024 | 1,075.00 | 1,102.00 | 1,075.00 | 1,101.00 | 1,077.14 | 92,500 |
| Jun 19, 2024 | 1,069.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,056.59 | 82,700 |
| Jun 18, 2024 | 1,060.00 | 1,070.00 | 1,055.00 | 1,068.00 | 1,044.85 | 78,400 |
| Jun 17, 2024 | 1,050.00 | 1,052.00 | 1,031.00 | 1,043.00 | 1,020.39 | 124,700 |
| Jun 14, 2024 | 1,031.00 | 1,049.00 | 1,030.00 | 1,049.00 | 1,026.26 | 124,300 |
| Jun 13, 2024 | 1,052.00 | 1,053.00 | 1,033.00 | 1,037.00 | 1,014.52 | 91,100 |
| Jun 12, 2024 | 1,063.00 | 1,067.00 | 1,048.00 | 1,050.00 | 1,027.24 | 96,200 |
| Jun 11, 2024 | 1,065.00 | 1,070.00 | 1,061.00 | 1,062.00 | 1,038.98 | 52,700 |
| Jun 10, 2024 | 1,051.00 | 1,079.00 | 1,051.00 | 1,066.00 | 1,042.89 | 118,600 |
| Jun 7, 2024 | 1,055.00 | 1,055.00 | 1,043.00 | 1,048.00 | 1,025.28 | 57,400 |
| Jun 6, 2024 | 1,061.00 | 1,061.00 | 1,042.00 | 1,055.00 | 1,032.13 | 67,200 |
| Jun 5, 2024 | 1,071.00 | 1,071.00 | 1,059.00 | 1,059.00 | 1,036.05 | 91,600 |
| Jun 4, 2024 | 1,077.00 | 1,082.00 | 1,066.00 | 1,079.00 | 1,055.61 | 67,700 |
| Jun 3, 2024 | 1,090.00 | 1,095.00 | 1,082.00 | 1,085.00 | 1,061.48 | 69,100 |
| May 31, 2024 | 1,070.00 | 1,081.00 | 1,060.00 | 1,080.00 | 1,056.59 | 91,500 |
| May 30, 2024 | 1,061.00 | 1,062.00 | 1,048.00 | 1,059.00 | 1,036.05 | 121,400 |
| May 29, 2024 | 1,085.00 | 1,085.00 | 1,068.00 | 1,069.00 | 1,045.83 | 81,200 |
| May 28, 2024 | 1,096.00 | 1,105.00 | 1,082.00 | 1,082.00 | 1,058.55 | 91,900 |
| May 27, 2024 | 1,113.00 | 1,113.00 | 1,093.00 | 1,102.00 | 1,078.11 | 77,200 |
| May 24, 2024 | 1,107.00 | 1,122.00 | 1,107.00 | 1,109.00 | 1,084.96 | 117,600 |
| May 23, 2024 | 1,125.00 | 1,155.00 | 1,124.00 | 1,142.00 | 1,117.25 | 78,200 |
| May 22, 2024 | 1,135.00 | 1,147.00 | 1,124.00 | 1,124.00 | 1,099.64 | 52,700 |
| May 21, 2024 | 1,145.00 | 1,147.00 | 1,133.00 | 1,138.00 | 1,113.33 | 57,300 |
| May 20, 2024 | 1,131.00 | 1,146.00 | 1,131.00 | 1,141.00 | 1,116.27 | 96,100 |
| May 17, 2024 | 1,121.00 | 1,133.00 | 1,110.00 | 1,130.00 | 1,105.51 | 83,200 |
| May 16, 2024 | 1,129.00 | 1,135.00 | 1,105.00 | 1,121.00 | 1,096.70 | 85,700 |
| May 15, 2024 | 1,137.00 | 1,141.00 | 1,119.00 | 1,123.00 | 1,098.66 | 115,900 |
| May 14, 2024 | 1,186.00 | 1,186.00 | 1,121.00 | 1,134.00 | 1,109.42 | 351,500 |
| May 13, 2024 | 1,230.00 | 1,252.00 | 1,224.00 | 1,246.00 | 1,218.99 | 133,500 |
| May 10, 2024 | 1,217.00 | 1,230.00 | 1,208.00 | 1,224.00 | 1,197.47 | 48,800 |
| May 9, 2024 | 1,219.00 | 1,228.00 | 1,211.00 | 1,216.00 | 1,189.64 | 52,300 |
| May 8, 2024 | 1,226.00 | 1,236.00 | 1,211.00 | 1,211.00 | 1,184.75 | 61,000 |
| May 7, 2024 | 1,250.00 | 1,250.00 | 1,224.00 | 1,236.00 | 1,209.21 | 42,100 |
| May 2, 2024 | 1,232.00 | 1,248.00 | 1,231.00 | 1,236.00 | 1,209.21 | 36,400 |
| May 1, 2024 | 1,253.00 | 1,253.00 | 1,231.00 | 1,242.00 | 1,215.08 | 67,100 |
| Apr 30, 2024 | 1,209.00 | 1,263.00 | 1,205.00 | 1,258.00 | 1,230.73 | 121,800 |
| Apr 26, 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,196.00 | 1,170.08 | 65,000 |
| Apr 25, 2024 | 1,224.00 | 1,235.00 | 1,203.00 | 1,203.00 | 1,176.93 | 66,900 |
| Apr 24, 2024 | 1,211.00 | 1,227.00 | 1,210.00 | 1,217.00 | 1,190.62 | 54,000 |
| Apr 23, 2024 | 1,247.00 | 1,247.00 | 1,207.00 | 1,208.00 | 1,181.82 | 53,500 |
| Apr 22, 2024 | 1,249.00 | 1,249.00 | 1,215.00 | 1,224.00 | 1,197.47 | 71,200 |
| Apr 19, 2024 | 1,270.00 | 1,270.00 | 1,215.00 | 1,224.00 | 1,197.47 | 149,000 |
| Apr 18, 2024 | 1,260.00 | 1,285.00 | 1,252.00 | 1,281.00 | 1,253.23 | 138,600 |
| Apr 17, 2024 | 1,276.00 | 1,283.00 | 1,249.00 | 1,267.00 | 1,239.54 | 172,900 |
| Apr 16, 2024 | 1,312.00 | 1,314.00 | 1,268.00 | 1,276.00 | 1,248.34 | 175,900 |
| Apr 15, 2024 | 1,330.00 | 1,339.00 | 1,311.00 | 1,333.00 | 1,304.11 | 76,800 |
| Apr 12, 2024 | 1,343.00 | 1,352.00 | 1,328.00 | 1,331.00 | 1,302.15 | 170,800 |
| Apr 11, 2024 | 1,338.00 | 1,353.00 | 1,328.00 | 1,343.00 | 1,313.89 | 84,300 |
| Apr 10, 2024 | 1,327.00 | 1,360.00 | 1,325.00 | 1,338.00 | 1,309.00 | 98,400 |
| Apr 9, 2024 | 1,342.00 | 1,350.00 | 1,325.00 | 1,341.00 | 1,311.93 | 150,600 |
| Apr 8, 2024 | 1,316.00 | 1,346.00 | 1,311.00 | 1,324.00 | 1,295.30 | 117,600 |
| Apr 5, 2024 | 1,300.00 | 1,315.00 | 1,283.00 | 1,313.00 | 1,284.54 | 151,700 |
| Apr 4, 2024 | 1,311.00 | 1,335.00 | 1,303.00 | 1,315.00 | 1,286.50 | 180,600 |
| Apr 3, 2024 | 1,255.00 | 1,304.00 | 1,242.00 | 1,295.00 | 1,266.93 | 171,800 |
| Apr 2, 2024 | 1,225.00 | 1,272.00 | 1,225.00 | 1,250.00 | 1,222.91 | 163,800 |
| Apr 1, 2024 | 1,252.00 | 1,271.00 | 1,210.00 | 1,225.00 | 1,198.45 | 150,800 |
| Mar 29, 2024 | 1,253.00 | 1,259.00 | 1,228.00 | 1,249.00 | 1,221.93 | 142,700 |
| Mar 28, 2024 | 24.00 Dividend | |||||
| Mar 28, 2024 | 1,279.00 | 1,279.00 | 1,253.00 | 1,260.00 | 1,232.69 | 138,800 |
| Mar 27, 2024 | 1,230.00 | 1,296.00 | 1,223.00 | 1,287.00 | 1,235.62 | 358,200 |
| Mar 26, 2024 | 1,219.00 | 1,247.00 | 1,180.00 | 1,230.00 | 1,180.90 | 608,100 |
| Mar 25, 2024 | 1,160.00 | 1,170.00 | 1,146.00 | 1,159.00 | 1,112.73 | 148,700 |
| Mar 22, 2024 | 1,169.00 | 1,177.00 | 1,156.00 | 1,169.00 | 1,122.34 | 120,000 |
| Mar 21, 2024 | 1,157.00 | 1,165.00 | 1,148.00 | 1,156.00 | 1,109.85 | 124,300 |
| Mar 19, 2024 | 1,135.00 | 1,163.00 | 1,134.00 | 1,153.00 | 1,106.97 | 156,000 |
| Mar 18, 2024 | 1,148.00 | 1,155.00 | 1,135.00 | 1,140.00 | 1,094.49 | 86,000 |
| Mar 15, 2024 | 1,120.00 | 1,144.00 | 1,119.00 | 1,141.00 | 1,095.45 | 182,800 |
| Mar 14, 2024 | 1,119.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,075.29 | 88,800 |
| Mar 13, 2024 | 1,122.00 | 1,133.00 | 1,102.00 | 1,115.00 | 1,070.49 | 96,600 |
| Mar 12, 2024 | 1,120.00 | 1,124.00 | 1,102.00 | 1,121.00 | 1,076.25 | 78,700 |
| Mar 11, 2024 | 1,152.00 | 1,154.00 | 1,126.00 | 1,134.00 | 1,088.73 | 67,800 |
| Mar 8, 2024 | 1,130.00 | 1,178.00 | 1,130.00 | 1,171.00 | 1,124.26 | 97,000 |
| Mar 7, 2024 | 1,174.00 | 1,175.00 | 1,154.00 | 1,160.00 | 1,113.69 | 45,300 |
| Mar 6, 2024 | 1,166.00 | 1,172.00 | 1,158.00 | 1,167.00 | 1,120.41 | 62,400 |
| Mar 5, 2024 | 1,151.00 | 1,172.00 | 1,145.00 | 1,166.00 | 1,119.45 | 70,100 |
| Mar 4, 2024 | 1,167.00 | 1,174.00 | 1,151.00 | 1,151.00 | 1,105.05 | 77,100 |
| Mar 1, 2024 | 1,165.00 | 1,169.00 | 1,156.00 | 1,169.00 | 1,122.34 | 49,600 |
| Feb 29, 2024 | 1,162.00 | 1,171.00 | 1,152.00 | 1,158.00 | 1,111.77 | 77,600 |
| Feb 28, 2024 | 1,167.00 | 1,180.00 | 1,164.00 | 1,166.00 | 1,119.45 | 78,000 |
| Feb 27, 2024 | 1,175.00 | 1,184.00 | 1,165.00 | 1,176.00 | 1,129.06 | 68,200 |
| Feb 26, 2024 | 1,161.00 | 1,184.00 | 1,161.00 | 1,177.00 | 1,130.02 | 85,100 |
| Feb 22, 2024 | 1,152.00 | 1,160.00 | 1,146.00 | 1,154.00 | 1,107.93 | 49,000 |
| Feb 21, 2024 | 1,167.00 | 1,167.00 | 1,137.00 | 1,146.00 | 1,100.25 | 55,100 |
| Feb 20, 2024 | 1,166.00 | 1,181.00 | 1,164.00 | 1,170.00 | 1,123.30 | 97,400 |
| Feb 19, 2024 | 1,141.00 | 1,156.00 | 1,139.00 | 1,150.00 | 1,104.09 | 62,200 |
| Feb 16, 2024 | 1,130.00 | 1,146.00 | 1,128.00 | 1,141.00 | 1,095.45 | 55,500 |
| Feb 15, 2024 | 1,149.00 | 1,154.00 | 1,121.00 | 1,129.00 | 1,083.93 | 70,200 |
| Feb 14, 2024 | 1,164.00 | 1,164.00 | 1,128.00 | 1,137.00 | 1,091.61 | 81,300 |
| Feb 13, 2024 | 1,161.00 | 1,178.00 | 1,160.00 | 1,164.00 | 1,117.53 | 98,600 |
| Feb 9, 2024 | 1,210.00 | 1,210.00 | 1,146.00 | 1,146.00 | 1,100.25 | 148,600 |
| Feb 8, 2024 | 1,199.00 | 1,215.00 | 1,176.00 | 1,213.00 | 1,164.58 | 437,400 |
| Feb 7, 2024 | 1,097.00 | 1,122.00 | 1,097.00 | 1,114.00 | 1,069.53 | 102,200 |
| Feb 6, 2024 | 1,101.00 | 1,102.00 | 1,091.00 | 1,097.00 | 1,053.21 | 44,800 |
| Feb 5, 2024 | 1,100.00 | 1,104.00 | 1,095.00 | 1,104.00 | 1,059.93 | 48,000 |
| Feb 2, 2024 | 1,091.00 | 1,098.00 | 1,078.00 | 1,091.00 | 1,047.45 | 64,600 |
| Feb 1, 2024 | 1,094.00 | 1,095.00 | 1,084.00 | 1,091.00 | 1,047.45 | 42,100 |
| Jan 31, 2024 | 1,089.00 | 1,095.00 | 1,081.00 | 1,095.00 | 1,051.29 | 33,100 |
| Jan 30, 2024 | 1,103.00 | 1,103.00 | 1,089.00 | 1,092.00 | 1,048.41 | 62,700 |
| Jan 29, 2024 | 1,103.00 | 1,109.00 | 1,094.00 | 1,103.00 | 1,058.97 | 39,600 |