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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2,519.00 | 2,520.00 | 2,482.00 | 2,507.00 | 2,507.00 | 167,100 |
| Dec 23, 2024 | 2,488.00 | 2,509.00 | 2,460.00 | 2,509.00 | 2,509.00 | 307,200 |
| Dec 20, 2024 | 2,450.00 | 2,503.00 | 2,445.00 | 2,468.00 | 2,468.00 | 350,800 |
| Dec 19, 2024 | 2,413.00 | 2,456.00 | 2,405.00 | 2,424.00 | 2,424.00 | 211,300 |
| Dec 18, 2024 | 2,396.00 | 2,470.00 | 2,396.00 | 2,470.00 | 2,470.00 | 289,100 |
| Dec 17, 2024 | 2,422.00 | 2,428.00 | 2,389.00 | 2,396.00 | 2,396.00 | 257,300 |
| Dec 16, 2024 | 2,433.00 | 2,453.00 | 2,405.00 | 2,406.00 | 2,406.00 | 193,300 |
| Dec 13, 2024 | 2,401.00 | 2,436.00 | 2,394.00 | 2,434.00 | 2,434.00 | 373,500 |
| Dec 12, 2024 | 2,507.00 | 2,507.00 | 2,449.00 | 2,449.00 | 2,449.00 | 361,600 |
| Dec 11, 2024 | 2,472.00 | 2,474.00 | 2,439.00 | 2,461.00 | 2,461.00 | 232,600 |
| Dec 10, 2024 | 2,499.00 | 2,516.00 | 2,478.00 | 2,493.00 | 2,493.00 | 258,100 |
| Dec 9, 2024 | 2,477.00 | 2,478.00 | 2,439.00 | 2,477.00 | 2,477.00 | 285,900 |
| Dec 6, 2024 | 2,456.00 | 2,466.00 | 2,405.00 | 2,451.00 | 2,451.00 | 311,500 |
| Dec 5, 2024 | 2,528.00 | 2,528.00 | 2,458.00 | 2,472.00 | 2,472.00 | 255,300 |
| Dec 4, 2024 | 2,525.00 | 2,539.00 | 2,473.00 | 2,479.00 | 2,479.00 | 290,100 |
| Dec 3, 2024 | 2,533.00 | 2,589.00 | 2,527.00 | 2,555.00 | 2,555.00 | 417,700 |
| Dec 2, 2024 | 2,505.00 | 2,532.00 | 2,486.00 | 2,486.00 | 2,486.00 | 211,700 |
| Nov 29, 2024 | 2,527.00 | 2,546.00 | 2,467.00 | 2,496.00 | 2,496.00 | 446,200 |
| Nov 28, 2024 | 2,413.00 | 2,556.00 | 2,395.00 | 2,542.00 | 2,542.00 | 653,000 |
| Nov 27, 2024 | 2,487.00 | 2,501.00 | 2,417.00 | 2,427.00 | 2,427.00 | 451,200 |
| Nov 26, 2024 | 2,521.00 | 2,528.00 | 2,436.00 | 2,457.00 | 2,457.00 | 252,100 |
| Nov 25, 2024 | 2,534.00 | 2,551.00 | 2,511.00 | 2,513.00 | 2,513.00 | 321,500 |
| Nov 22, 2024 | 2,550.00 | 2,576.00 | 2,496.00 | 2,506.00 | 2,506.00 | 491,300 |
| Nov 21, 2024 | 2,543.00 | 2,569.00 | 2,511.00 | 2,515.00 | 2,515.00 | 310,200 |
| Nov 20, 2024 | 2,560.00 | 2,602.00 | 2,557.00 | 2,564.00 | 2,564.00 | 313,600 |
| Nov 19, 2024 | 2,535.00 | 2,578.00 | 2,530.00 | 2,553.00 | 2,553.00 | 316,600 |
| Nov 18, 2024 | 2,441.00 | 2,513.00 | 2,430.00 | 2,513.00 | 2,513.00 | 484,000 |
| Nov 15, 2024 | 2,500.00 | 2,553.00 | 2,460.00 | 2,541.00 | 2,541.00 | 474,900 |
| Nov 14, 2024 | 2,498.00 | 2,576.00 | 2,471.00 | 2,500.00 | 2,500.00 | 772,200 |
| Nov 13, 2024 | 2,721.00 | 2,748.00 | 2,535.00 | 2,570.00 | 2,570.00 | 1,048,300 |
| Nov 12, 2024 | 2,699.00 | 2,727.00 | 2,601.00 | 2,621.00 | 2,621.00 | 558,100 |
| Nov 11, 2024 | 2,650.00 | 2,701.00 | 2,648.00 | 2,673.00 | 2,673.00 | 280,700 |
| Nov 8, 2024 | 2,727.00 | 2,734.00 | 2,688.00 | 2,688.00 | 2,688.00 | 407,900 |
| Nov 7, 2024 | 2,727.00 | 2,746.00 | 2,673.00 | 2,690.00 | 2,690.00 | 336,900 |
| Nov 6, 2024 | 2,650.00 | 2,682.00 | 2,622.00 | 2,682.00 | 2,682.00 | 286,400 |
| Nov 5, 2024 | 2,615.00 | 2,661.00 | 2,605.00 | 2,660.00 | 2,660.00 | 268,600 |
| Nov 1, 2024 | 2,562.00 | 2,599.00 | 2,558.00 | 2,565.00 | 2,565.00 | 265,700 |
| Oct 31, 2024 | 2,600.00 | 2,667.00 | 2,580.00 | 2,651.00 | 2,651.00 | 304,400 |
| Oct 30, 2024 | 2,602.00 | 2,664.00 | 2,586.00 | 2,621.00 | 2,621.00 | 620,900 |
| Oct 29, 2024 | 2,565.00 | 2,597.00 | 2,554.00 | 2,590.00 | 2,590.00 | 194,300 |
| Oct 28, 2024 | 2,522.00 | 2,605.00 | 2,502.00 | 2,604.00 | 2,604.00 | 304,100 |
| Oct 25, 2024 | 2,559.00 | 2,571.00 | 2,521.00 | 2,533.00 | 2,533.00 | 206,700 |
| Oct 24, 2024 | 2,560.00 | 2,576.00 | 2,529.00 | 2,563.00 | 2,563.00 | 372,300 |
| Oct 23, 2024 | 2,488.00 | 2,627.00 | 2,483.00 | 2,583.00 | 2,583.00 | 621,400 |
| Oct 22, 2024 | 2,735.00 | 2,735.00 | 2,642.00 | 2,657.00 | 2,657.00 | 493,300 |
| Oct 21, 2024 | 2,795.00 | 2,795.00 | 2,741.00 | 2,758.00 | 2,758.00 | 453,000 |
| Oct 18, 2024 | 2,825.00 | 2,850.00 | 2,763.00 | 2,781.00 | 2,781.00 | 358,800 |
| Oct 17, 2024 | 2,830.00 | 2,873.00 | 2,786.00 | 2,804.00 | 2,804.00 | 500,600 |
| Oct 16, 2024 | 2,935.00 | 2,943.00 | 2,837.00 | 2,864.00 | 2,864.00 | 675,800 |
| Oct 15, 2024 | 3,050.00 | 3,130.00 | 3,015.00 | 3,125.00 | 3,125.00 | 384,800 |
| Oct 11, 2024 | 2,980.00 | 2,995.00 | 2,961.00 | 2,972.00 | 2,972.00 | 198,500 |
| Oct 10, 2024 | 3,030.00 | 3,030.00 | 2,966.00 | 2,981.00 | 2,981.00 | 190,200 |
| Oct 9, 2024 | 3,015.00 | 3,030.00 | 2,966.00 | 2,992.00 | 2,992.00 | 205,000 |
| Oct 8, 2024 | 3,000.00 | 3,030.00 | 2,955.00 | 2,985.00 | 2,985.00 | 187,400 |
| Oct 7, 2024 | 3,090.00 | 3,095.00 | 3,025.00 | 3,045.00 | 3,045.00 | 241,700 |
| Oct 4, 2024 | 2,981.00 | 3,000.00 | 2,955.00 | 2,980.00 | 2,980.00 | 155,800 |
| Oct 3, 2024 | 3,055.00 | 3,100.00 | 2,993.00 | 3,000.00 | 3,000.00 | 499,500 |
| Oct 2, 2024 | 2,909.00 | 2,955.00 | 2,871.00 | 2,900.00 | 2,900.00 | 351,200 |
| Oct 1, 2024 | 2,988.00 | 3,045.00 | 2,982.00 | 2,999.00 | 2,999.00 | 216,300 |
| Sep 30, 2024 | 2,935.00 | 2,997.00 | 2,917.00 | 2,945.00 | 2,945.00 | 306,600 |
| Sep 27, 2024 | 30.00 Dividend | |||||
| Sep 27, 2024 | 3,125.00 | 3,150.00 | 3,055.00 | 3,125.00 | 3,125.00 | 360,000 |
| Sep 26, 2024 | 3,040.00 | 3,080.00 | 3,000.00 | 3,075.00 | 3,045.00 | 339,300 |
| Sep 25, 2024 | 2,928.00 | 3,020.00 | 2,928.00 | 2,970.00 | 2,941.02 | 406,900 |
| Sep 24, 2024 | 2,976.00 | 2,982.00 | 2,891.00 | 2,914.00 | 2,885.57 | 227,700 |
| Sep 20, 2024 | 2,921.00 | 3,015.00 | 2,900.00 | 2,926.00 | 2,897.45 | 461,200 |
| Sep 19, 2024 | 2,830.00 | 2,839.00 | 2,769.00 | 2,821.00 | 2,793.48 | 207,000 |
| Sep 18, 2024 | 2,780.00 | 2,797.00 | 2,752.00 | 2,757.00 | 2,730.10 | 251,700 |
| Sep 17, 2024 | 2,765.00 | 2,772.00 | 2,695.00 | 2,733.00 | 2,706.34 | 414,300 |
| Sep 13, 2024 | 2,726.00 | 2,769.00 | 2,710.00 | 2,740.00 | 2,713.27 | 277,500 |
| Sep 12, 2024 | 2,702.00 | 2,740.00 | 2,680.00 | 2,726.00 | 2,699.40 | 320,400 |
| Sep 11, 2024 | 2,561.00 | 2,610.00 | 2,525.00 | 2,552.00 | 2,527.10 | 244,800 |
| Sep 10, 2024 | 2,618.00 | 2,637.00 | 2,575.00 | 2,596.00 | 2,570.67 | 228,000 |
| Sep 9, 2024 | 2,477.00 | 2,606.00 | 2,450.00 | 2,599.00 | 2,573.64 | 390,800 |
| Sep 6, 2024 | 2,700.00 | 2,700.00 | 2,526.00 | 2,606.00 | 2,580.58 | 528,000 |
| Sep 5, 2024 | 2,699.00 | 2,721.00 | 2,642.00 | 2,679.00 | 2,652.86 | 436,100 |
| Sep 4, 2024 | 2,827.00 | 2,832.00 | 2,716.00 | 2,746.00 | 2,719.21 | 367,200 |
| Sep 3, 2024 | 2,978.00 | 3,000.00 | 2,932.00 | 2,977.00 | 2,947.96 | 271,000 |
| Sep 2, 2024 | 2,982.00 | 3,030.00 | 2,950.00 | 2,978.00 | 2,948.95 | 286,700 |
| Aug 30, 2024 | 2,901.00 | 2,994.00 | 2,871.00 | 2,932.00 | 2,903.40 | 316,700 |
| Aug 29, 2024 | 2,805.00 | 2,892.00 | 2,782.00 | 2,871.00 | 2,842.99 | 325,200 |
| Aug 28, 2024 | 2,811.00 | 2,836.00 | 2,780.00 | 2,836.00 | 2,808.33 | 249,400 |
| Aug 27, 2024 | 2,841.00 | 2,852.00 | 2,785.00 | 2,848.00 | 2,820.21 | 285,700 |
| Aug 26, 2024 | 2,894.00 | 2,896.00 | 2,818.00 | 2,853.00 | 2,825.17 | 222,100 |
| Aug 23, 2024 | 2,947.00 | 2,966.00 | 2,910.00 | 2,944.00 | 2,915.28 | 372,100 |
| Aug 22, 2024 | 2,992.00 | 3,020.00 | 2,964.00 | 2,997.00 | 2,967.76 | 164,400 |
| Aug 21, 2024 | 3,005.00 | 3,060.00 | 2,989.00 | 2,992.00 | 2,962.81 | 258,300 |
| Aug 20, 2024 | 3,115.00 | 3,115.00 | 3,050.00 | 3,070.00 | 3,040.05 | 143,500 |
| Aug 19, 2024 | 3,170.00 | 3,170.00 | 3,055.00 | 3,055.00 | 3,025.20 | 268,700 |
| Aug 16, 2024 | 3,115.00 | 3,190.00 | 3,105.00 | 3,185.00 | 3,153.93 | 373,100 |
| Aug 15, 2024 | 3,015.00 | 3,060.00 | 2,988.00 | 3,005.00 | 2,975.68 | 314,800 |
| Aug 14, 2024 | 3,040.00 | 3,105.00 | 2,983.00 | 2,987.00 | 2,957.86 | 380,400 |
| Aug 13, 2024 | 3,160.00 | 3,160.00 | 2,911.00 | 2,988.00 | 2,958.85 | 916,800 |
| Aug 9, 2024 | 2,854.00 | 2,910.00 | 2,581.00 | 2,666.00 | 2,639.99 | 943,600 |
| Aug 8, 2024 | 2,562.00 | 2,655.00 | 2,562.00 | 2,604.00 | 2,578.60 | 389,200 |
| Aug 7, 2024 | 2,498.00 | 2,685.00 | 2,463.00 | 2,612.00 | 2,586.52 | 378,000 |
| Aug 6, 2024 | 2,535.00 | 2,621.00 | 2,439.00 | 2,535.00 | 2,510.27 | 995,500 |
| Aug 5, 2024 | 2,323.00 | 2,366.00 | 2,105.00 | 2,135.00 | 2,114.17 | 720,300 |
| Aug 2, 2024 | 2,746.00 | 2,753.00 | 2,560.00 | 2,573.00 | 2,547.90 | 544,100 |
| Aug 1, 2024 | 3,045.00 | 3,075.00 | 2,924.00 | 2,925.00 | 2,896.46 | 471,600 |
| Jul 31, 2024 | 2,865.00 | 3,035.00 | 2,859.00 | 3,025.00 | 2,995.49 | 294,100 |
| Jul 30, 2024 | 2,896.00 | 2,925.00 | 2,855.00 | 2,892.00 | 2,863.79 | 286,800 |
| Jul 29, 2024 | 2,797.00 | 2,920.00 | 2,785.00 | 2,894.00 | 2,865.77 | 410,300 |
| Jul 26, 2024 | 2,711.00 | 2,783.00 | 2,686.00 | 2,720.00 | 2,693.46 | 215,800 |
| Jul 25, 2024 | 2,815.00 | 2,855.00 | 2,693.00 | 2,722.00 | 2,695.44 | 492,900 |
| Jul 24, 2024 | 2,940.00 | 3,010.00 | 2,910.00 | 2,911.00 | 2,882.60 | 297,500 |
| Jul 23, 2024 | 3,030.00 | 3,065.00 | 2,947.00 | 2,975.00 | 2,945.98 | 251,100 |
| Jul 22, 2024 | 3,010.00 | 3,020.00 | 2,958.00 | 2,958.00 | 2,929.14 | 297,400 |
| Jul 19, 2024 | 3,035.00 | 3,070.00 | 3,020.00 | 3,030.00 | 3,000.44 | 298,400 |
| Jul 18, 2024 | 3,070.00 | 3,080.00 | 2,970.00 | 2,984.00 | 2,954.89 | 841,400 |
| Jul 17, 2024 | 3,480.00 | 3,500.00 | 3,140.00 | 3,210.00 | 3,178.68 | 818,600 |
| Jul 16, 2024 | 3,280.00 | 3,410.00 | 3,270.00 | 3,410.00 | 3,376.73 | 234,100 |
| Jul 12, 2024 | 3,270.00 | 3,335.00 | 3,245.00 | 3,270.00 | 3,238.10 | 267,800 |
| Jul 11, 2024 | 3,415.00 | 3,415.00 | 3,320.00 | 3,325.00 | 3,292.56 | 229,400 |
| Jul 10, 2024 | 3,395.00 | 3,410.00 | 3,330.00 | 3,375.00 | 3,342.07 | 204,100 |
| Jul 9, 2024 | 3,370.00 | 3,455.00 | 3,350.00 | 3,445.00 | 3,411.39 | 207,800 |
| Jul 8, 2024 | 3,300.00 | 3,425.00 | 3,290.00 | 3,355.00 | 3,322.27 | 260,300 |
| Jul 5, 2024 | 3,375.00 | 3,385.00 | 3,305.00 | 3,305.00 | 3,272.76 | 256,200 |
| Jul 4, 2024 | 3,300.00 | 3,400.00 | 3,270.00 | 3,390.00 | 3,356.93 | 223,300 |
| Jul 3, 2024 | 3,240.00 | 3,340.00 | 3,235.00 | 3,310.00 | 3,277.71 | 246,800 |
| Jul 2, 2024 | 3,200.00 | 3,265.00 | 3,195.00 | 3,235.00 | 3,203.44 | 147,200 |
| Jul 1, 2024 | 3,230.00 | 3,315.00 | 3,190.00 | 3,210.00 | 3,178.68 | 187,900 |
| Jun 28, 2024 | 3,185.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,148.98 | 213,300 |
| Jun 27, 2024 | 3,155.00 | 3,190.00 | 3,130.00 | 3,155.00 | 3,124.22 | 167,600 |
| Jun 26, 2024 | 3,100.00 | 3,185.00 | 3,055.00 | 3,175.00 | 3,144.02 | 276,000 |
| Jun 25, 2024 | 3,100.00 | 3,145.00 | 3,085.00 | 3,120.00 | 3,089.56 | 191,300 |
| Jun 24, 2024 | 3,120.00 | 3,165.00 | 3,105.00 | 3,120.00 | 3,089.56 | 256,100 |
| Jun 21, 2024 | 3,250.00 | 3,255.00 | 3,125.00 | 3,155.00 | 3,124.22 | 284,200 |
| Jun 20, 2024 | 3,285.00 | 3,290.00 | 3,205.00 | 3,265.00 | 3,233.15 | 206,700 |
| Jun 19, 2024 | 3,320.00 | 3,370.00 | 3,255.00 | 3,300.00 | 3,267.80 | 243,700 |
| Jun 18, 2024 | 3,300.00 | 3,330.00 | 3,265.00 | 3,285.00 | 3,252.95 | 188,200 |
| Jun 17, 2024 | 3,240.00 | 3,280.00 | 3,195.00 | 3,230.00 | 3,198.49 | 204,600 |
| Jun 14, 2024 | 3,320.00 | 3,330.00 | 3,275.00 | 3,305.00 | 3,272.76 | 344,700 |
| Jun 13, 2024 | 3,295.00 | 3,315.00 | 3,260.00 | 3,280.00 | 3,248.00 | 287,900 |
| Jun 12, 2024 | 3,220.00 | 3,285.00 | 3,220.00 | 3,250.00 | 3,218.29 | 347,600 |
| Jun 11, 2024 | 3,160.00 | 3,245.00 | 3,155.00 | 3,185.00 | 3,153.93 | 269,800 |
| Jun 10, 2024 | 3,130.00 | 3,150.00 | 3,115.00 | 3,135.00 | 3,104.41 | 120,000 |
| Jun 7, 2024 | 3,105.00 | 3,155.00 | 3,105.00 | 3,130.00 | 3,099.46 | 203,300 |
| Jun 6, 2024 | 3,115.00 | 3,130.00 | 3,060.00 | 3,105.00 | 3,074.71 | 256,500 |
| Jun 5, 2024 | 3,070.00 | 3,090.00 | 3,030.00 | 3,045.00 | 3,015.29 | 186,700 |
| Jun 4, 2024 | 3,120.00 | 3,175.00 | 3,100.00 | 3,115.00 | 3,084.61 | 259,600 |
| Jun 3, 2024 | 3,100.00 | 3,130.00 | 3,070.00 | 3,100.00 | 3,069.76 | 189,400 |
| May 31, 2024 | 3,000.00 | 3,060.00 | 2,985.00 | 3,060.00 | 3,030.15 | 392,500 |
| May 30, 2024 | 2,935.00 | 3,015.00 | 2,906.00 | 3,010.00 | 2,980.63 | 290,300 |
| May 29, 2024 | 3,080.00 | 3,095.00 | 3,000.00 | 3,015.00 | 2,985.59 | 201,400 |
| May 28, 2024 | 3,150.00 | 3,170.00 | 3,095.00 | 3,110.00 | 3,079.66 | 308,300 |
| May 27, 2024 | 3,150.00 | 3,180.00 | 3,085.00 | 3,150.00 | 3,119.27 | 252,300 |
| May 24, 2024 | 3,200.00 | 3,235.00 | 3,150.00 | 3,150.00 | 3,119.27 | 198,500 |
| May 23, 2024 | 3,215.00 | 3,260.00 | 3,165.00 | 3,245.00 | 3,213.34 | 308,200 |
| May 22, 2024 | 3,200.00 | 3,210.00 | 3,145.00 | 3,170.00 | 3,139.07 | 165,600 |
| May 21, 2024 | 3,370.00 | 3,375.00 | 3,200.00 | 3,200.00 | 3,168.78 | 264,600 |
| May 20, 2024 | 3,280.00 | 3,290.00 | 3,205.00 | 3,225.00 | 3,193.54 | 181,700 |
| May 17, 2024 | 3,240.00 | 3,320.00 | 3,220.00 | 3,295.00 | 3,262.85 | 270,200 |
| May 16, 2024 | 3,290.00 | 3,345.00 | 3,240.00 | 3,250.00 | 3,218.29 | 435,100 |
| May 15, 2024 | 3,280.00 | 3,320.00 | 3,175.00 | 3,175.00 | 3,144.02 | 221,900 |
| May 14, 2024 | 3,300.00 | 3,305.00 | 3,180.00 | 3,240.00 | 3,208.39 | 472,600 |
| May 13, 2024 | 3,360.00 | 3,370.00 | 3,205.00 | 3,315.00 | 3,282.66 | 889,200 |
| May 10, 2024 | 3,060.00 | 3,105.00 | 2,980.00 | 3,055.00 | 3,025.20 | 429,400 |
| May 9, 2024 | 3,035.00 | 3,110.00 | 3,010.00 | 3,070.00 | 3,040.05 | 184,500 |
| May 8, 2024 | 3,015.00 | 3,065.00 | 2,991.00 | 3,045.00 | 3,015.29 | 213,400 |
| May 7, 2024 | 3,015.00 | 3,060.00 | 3,015.00 | 3,040.00 | 3,010.34 | 223,000 |
| May 2, 2024 | 2,941.00 | 2,978.00 | 2,920.00 | 2,962.00 | 2,933.10 | 209,500 |
| May 1, 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 2,967.00 | 2,938.05 | 170,600 |
| Apr 30, 2024 | 2,988.00 | 3,050.00 | 2,967.00 | 2,989.00 | 2,959.84 | 245,600 |
| Apr 26, 2024 | 2,888.00 | 2,965.00 | 2,885.00 | 2,938.00 | 2,909.34 | 199,200 |
| Apr 25, 2024 | 2,940.00 | 2,970.00 | 2,885.00 | 2,888.00 | 2,859.82 | 275,000 |
| Apr 24, 2024 | 2,894.00 | 3,010.00 | 2,889.00 | 3,000.00 | 2,970.73 | 268,900 |
| Apr 23, 2024 | 2,890.00 | 2,920.00 | 2,833.00 | 2,862.00 | 2,834.08 | 334,800 |
| Apr 22, 2024 | 2,896.00 | 2,896.00 | 2,805.00 | 2,851.00 | 2,823.19 | 562,300 |
| Apr 19, 2024 | 2,998.00 | 3,010.00 | 2,835.00 | 2,889.00 | 2,860.81 | 500,700 |
| Apr 18, 2024 | 3,060.00 | 3,075.00 | 3,000.00 | 3,045.00 | 3,015.29 | 313,200 |
| Apr 17, 2024 | 3,065.00 | 3,125.00 | 2,998.00 | 3,060.00 | 3,030.15 | 333,100 |
| Apr 16, 2024 | 3,150.00 | 3,170.00 | 3,055.00 | 3,055.00 | 3,025.20 | 288,100 |
| Apr 15, 2024 | 3,150.00 | 3,205.00 | 3,100.00 | 3,195.00 | 3,163.83 | 219,800 |
| Apr 12, 2024 | 3,185.00 | 3,205.00 | 3,145.00 | 3,155.00 | 3,124.22 | 358,600 |
| Apr 11, 2024 | 3,100.00 | 3,150.00 | 3,080.00 | 3,110.00 | 3,079.66 | 320,900 |
| Apr 10, 2024 | 3,050.00 | 3,175.00 | 3,050.00 | 3,170.00 | 3,139.07 | 576,100 |
| Apr 9, 2024 | 2,976.00 | 3,055.00 | 2,955.00 | 3,050.00 | 3,020.24 | 308,000 |
| Apr 8, 2024 | 3,010.00 | 3,045.00 | 2,924.00 | 2,929.00 | 2,900.42 | 542,200 |
| Apr 5, 2024 | 3,010.00 | 3,015.00 | 2,925.00 | 2,970.00 | 2,941.02 | 319,300 |
| Apr 4, 2024 | 3,055.00 | 3,125.00 | 3,035.00 | 3,090.00 | 3,059.85 | 351,100 |
| Apr 3, 2024 | 2,975.00 | 3,005.00 | 2,932.00 | 2,985.00 | 2,955.88 | 626,900 |
| Apr 2, 2024 | 2,989.00 | 3,070.00 | 2,959.00 | 3,030.00 | 3,000.44 | 387,000 |
| Apr 1, 2024 | 3,060.00 | 3,100.00 | 2,980.00 | 3,000.00 | 2,970.73 | 689,900 |
| Mar 29, 2024 | 3,010.00 | 3,050.00 | 2,992.00 | 3,005.00 | 2,975.68 | 168,400 |
| Mar 28, 2024 | 26.00 Dividend | |||||
| Mar 28, 2024 | 3,015.00 | 3,110.00 | 2,986.00 | 3,015.00 | 2,985.59 | 556,400 |
| Mar 27, 2024 | 3,075.00 | 3,090.00 | 2,992.00 | 3,010.00 | 2,954.89 | 533,700 |
| Mar 26, 2024 | 3,055.00 | 3,100.00 | 3,015.00 | 3,055.00 | 2,999.06 | 438,100 |
| Mar 25, 2024 | 3,105.00 | 3,125.00 | 3,035.00 | 3,055.00 | 2,999.06 | 584,900 |
| Mar 22, 2024 | 3,215.00 | 3,215.00 | 3,090.00 | 3,165.00 | 3,107.05 | 501,300 |
| Mar 21, 2024 | 3,295.00 | 3,345.00 | 3,255.00 | 3,260.00 | 3,200.31 | 404,900 |
| Mar 19, 2024 | 3,200.00 | 3,235.00 | 3,165.00 | 3,195.00 | 3,136.50 | 267,300 |
| Mar 18, 2024 | 3,160.00 | 3,220.00 | 3,145.00 | 3,200.00 | 3,141.41 | 392,200 |
| Mar 15, 2024 | 3,170.00 | 3,195.00 | 3,110.00 | 3,160.00 | 3,102.14 | 317,700 |
| Mar 14, 2024 | 3,225.00 | 3,235.00 | 3,090.00 | 3,185.00 | 3,126.68 | 401,900 |
| Mar 13, 2024 | 3,310.00 | 3,360.00 | 3,175.00 | 3,230.00 | 3,170.86 | 440,900 |
| Mar 12, 2024 | 3,155.00 | 3,225.00 | 3,115.00 | 3,210.00 | 3,151.23 | 412,500 |
| Mar 11, 2024 | 3,220.00 | 3,255.00 | 3,150.00 | 3,225.00 | 3,165.95 | 576,900 |
| Mar 8, 2024 | 3,360.00 | 3,425.00 | 3,325.00 | 3,340.00 | 3,278.85 | 413,000 |
| Mar 7, 2024 | 3,570.00 | 3,580.00 | 3,305.00 | 3,375.00 | 3,313.20 | 789,400 |
| Mar 6, 2024 | 3,465.00 | 3,590.00 | 3,460.00 | 3,540.00 | 3,475.18 | 657,300 |
| Mar 5, 2024 | 3,435.00 | 3,555.00 | 3,400.00 | 3,500.00 | 3,435.92 | 709,000 |
| Mar 4, 2024 | 3,450.00 | 3,475.00 | 3,320.00 | 3,410.00 | 3,347.56 | 750,300 |
| Mar 1, 2024 | 3,160.00 | 3,260.00 | 3,140.00 | 3,250.00 | 3,190.49 | 534,500 |
| Feb 29, 2024 | 3,005.00 | 3,105.00 | 2,993.00 | 3,070.00 | 3,013.79 | 370,700 |
| Feb 28, 2024 | 2,975.00 | 3,055.00 | 2,938.00 | 3,015.00 | 2,959.80 | 366,300 |
| Feb 27, 2024 | 2,905.00 | 3,015.00 | 2,889.00 | 2,987.00 | 2,932.31 | 523,800 |
| Feb 26, 2024 | 2,933.00 | 2,966.00 | 2,863.00 | 2,890.00 | 2,837.08 | 534,800 |
| Feb 22, 2024 | 2,893.00 | 2,934.00 | 2,868.00 | 2,933.00 | 2,879.30 | 468,900 |
| Feb 21, 2024 | 2,721.00 | 2,752.00 | 2,702.00 | 2,733.00 | 2,682.96 | 221,900 |
| Feb 20, 2024 | 2,740.00 | 2,816.00 | 2,716.00 | 2,789.00 | 2,737.93 | 226,400 |
| Feb 19, 2024 | 2,809.00 | 2,826.00 | 2,746.00 | 2,767.00 | 2,716.34 | 277,700 |
| Feb 16, 2024 | 2,885.00 | 2,943.00 | 2,816.00 | 2,818.00 | 2,766.40 | 643,800 |
| Feb 15, 2024 | 2,780.00 | 2,842.00 | 2,727.00 | 2,808.00 | 2,756.59 | 582,100 |
| Feb 14, 2024 | 2,730.00 | 2,745.00 | 2,660.00 | 2,691.00 | 2,641.73 | 600,200 |
| Feb 13, 2024 | 2,864.00 | 2,864.00 | 2,640.00 | 2,757.00 | 2,706.52 | 1,286,400 |
| Feb 9, 2024 | 2,315.00 | 2,475.00 | 2,299.00 | 2,364.00 | 2,320.72 | 1,356,200 |
| Feb 8, 2024 | 2,519.00 | 2,549.00 | 2,500.00 | 2,540.00 | 2,493.49 | 246,100 |
| Feb 7, 2024 | 2,500.00 | 2,526.00 | 2,496.00 | 2,519.00 | 2,472.88 | 160,800 |
| Feb 6, 2024 | 2,532.00 | 2,542.00 | 2,488.00 | 2,515.00 | 2,468.95 | 248,400 |
| Feb 5, 2024 | 2,592.00 | 2,605.00 | 2,540.00 | 2,547.00 | 2,500.37 | 203,600 |
| Feb 2, 2024 | 2,527.00 | 2,564.00 | 2,502.00 | 2,556.00 | 2,509.20 | 378,800 |
| Feb 1, 2024 | 2,551.00 | 2,561.00 | 2,516.00 | 2,517.00 | 2,470.91 | 448,100 |
| Jan 31, 2024 | 2,602.00 | 2,630.00 | 2,595.00 | 2,630.00 | 2,581.85 | 165,200 |
| Jan 30, 2024 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,579.88 | 23,600 |
| Jan 29, 2024 | 2,626.00 | 2,663.00 | 2,623.00 | 2,647.00 | 2,598.53 | 205,600 |
| Jan 26, 2024 | 2,594.00 | 2,645.00 | 2,587.00 | 2,626.00 | 2,577.92 | 225,800 |
| Jan 25, 2024 | 2,600.00 | 2,697.00 | 2,600.00 | 2,691.00 | 2,641.73 | 259,500 |
| Jan 24, 2024 | 2,640.00 | 2,640.00 | 2,589.00 | 2,630.00 | 2,581.85 | 292,100 |
| Jan 23, 2024 | 2,683.00 | 2,695.00 | 2,645.00 | 2,669.00 | 2,620.13 | 279,800 |
| Jan 22, 2024 | 2,688.00 | 2,731.00 | 2,655.00 | 2,666.00 | 2,617.19 | 375,600 |
| Jan 19, 2024 | 2,577.00 | 2,648.00 | 2,574.00 | 2,622.00 | 2,573.99 | 342,600 |
| Jan 18, 2024 | 2,542.00 | 2,565.00 | 2,520.00 | 2,530.00 | 2,483.68 | 215,000 |
| Jan 17, 2024 | 2,599.00 | 2,627.00 | 2,544.00 | 2,549.00 | 2,502.33 | 327,500 |
| Jan 16, 2024 | 2,600.00 | 2,633.00 | 2,550.00 | 2,559.00 | 2,512.15 | 303,700 |
| Jan 15, 2024 | 2,600.00 | 2,633.00 | 2,600.00 | 2,624.00 | 2,575.96 | 67,700 |
| Jan 12, 2024 | 2,624.00 | 2,654.00 | 2,562.00 | 2,592.00 | 2,544.54 | 421,600 |
| Jan 11, 2024 | 2,627.00 | 2,637.00 | 2,600.00 | 2,629.00 | 2,580.86 | 481,700 |
| Jan 10, 2024 | 2,463.00 | 2,565.00 | 2,457.00 | 2,542.00 | 2,495.46 | 510,000 |
| Jan 9, 2024 | 2,404.00 | 2,492.00 | 2,404.00 | 2,490.00 | 2,444.41 | 470,200 |
| Jan 5, 2024 | 2,416.00 | 2,416.00 | 2,339.00 | 2,340.00 | 2,297.16 | 344,200 |
| Jan 4, 2024 | 2,412.00 | 2,439.00 | 2,375.00 | 2,416.00 | 2,371.76 | 490,700 |
| Dec 29, 2023 | 2,511.00 | 2,549.00 | 2,487.00 | 2,540.00 | 2,493.49 | 354,700 |
| Dec 28, 2023 | 2,512.00 | 2,522.00 | 2,499.00 | 2,520.00 | 2,473.86 | 113,000 |
| Dec 27, 2023 | 2,530.00 | 2,538.00 | 2,505.00 | 2,522.00 | 2,475.82 | 173,300 |
| Dec 26, 2023 | 2,472.00 | 2,536.00 | 2,471.00 | 2,532.00 | 2,485.64 | 168,600 |
| Dec 25, 2023 | 2,477.00 | 2,499.00 | 2,468.00 | 2,487.00 | 2,441.46 | 112,800 |