1,047.00
+15.00
+(1.45%)
As of 1:46:36 PM 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 |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1,040.00 | 1,049.00 | 1,034.00 | 1,047.00 | 1,047.00 | 79,400 |
| Apr 11, 2025 | 1,027.00 | 1,032.00 | 992.00 | 1,032.00 | 1,032.00 | 279,900 |
| Apr 10, 2025 | 1,096.00 | 1,096.00 | 1,039.00 | 1,048.00 | 1,048.00 | 369,600 |
| Apr 9, 2025 | 995.00 | 999.00 | 967.00 | 979.00 | 979.00 | 309,700 |
| Apr 8, 2025 | 978.00 | 1,026.00 | 963.00 | 1,011.00 | 1,011.00 | 351,900 |
| Apr 7, 2025 | 945.00 | 977.00 | 938.00 | 963.00 | 963.00 | 394,700 |
| Apr 4, 2025 | 1,053.00 | 1,064.00 | 1,017.00 | 1,035.00 | 1,035.00 | 336,900 |
| Apr 3, 2025 | 1,100.00 | 1,108.00 | 1,088.00 | 1,103.00 | 1,103.00 | 354,700 |
| Apr 2, 2025 | 1,163.00 | 1,169.00 | 1,147.00 | 1,152.00 | 1,152.00 | 213,200 |
| Apr 1, 2025 | 1,173.00 | 1,175.00 | 1,149.00 | 1,157.00 | 1,157.00 | 205,700 |
| Mar 31, 2025 | 1,199.00 | 1,200.00 | 1,164.00 | 1,164.00 | 1,164.00 | 353,400 |
| Mar 28, 2025 | 1,231.00 | 1,232.00 | 1,209.00 | 1,214.00 | 1,214.00 | 200,500 |
| Mar 27, 2025 | 1,222.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 256,800 |
| Mar 26, 2025 | 1,229.00 | 1,237.00 | 1,219.00 | 1,234.00 | 1,234.00 | 181,300 |
| Mar 25, 2025 | 1,230.00 | 1,233.00 | 1,217.00 | 1,223.00 | 1,223.00 | 137,000 |
| Mar 24, 2025 | 1,236.00 | 1,238.00 | 1,214.00 | 1,220.00 | 1,220.00 | 189,700 |
| Mar 21, 2025 | 1,230.00 | 1,245.00 | 1,228.00 | 1,245.00 | 1,245.00 | 520,200 |
| Mar 19, 2025 | 1,226.00 | 1,241.00 | 1,226.00 | 1,231.00 | 1,231.00 | 216,700 |
| Mar 18, 2025 | 1,233.00 | 1,233.00 | 1,222.00 | 1,226.00 | 1,226.00 | 188,600 |
| Mar 17, 2025 | 1,223.00 | 1,224.00 | 1,212.00 | 1,220.00 | 1,220.00 | 218,400 |
| Mar 14, 2025 | 1,208.00 | 1,220.00 | 1,207.00 | 1,212.00 | 1,212.00 | 300,600 |
| Mar 13, 2025 | 1,241.00 | 1,257.00 | 1,210.00 | 1,219.00 | 1,219.00 | 848,600 |
| Mar 12, 2025 | 1,171.00 | 1,184.00 | 1,168.00 | 1,181.00 | 1,181.00 | 229,700 |
| Mar 11, 2025 | 1,169.00 | 1,177.00 | 1,147.00 | 1,177.00 | 1,177.00 | 376,300 |
| Mar 10, 2025 | 1,173.00 | 1,179.00 | 1,170.00 | 1,179.00 | 1,179.00 | 186,200 |
| Mar 7, 2025 | 1,160.00 | 1,173.00 | 1,156.00 | 1,170.00 | 1,170.00 | 231,900 |
| Mar 6, 2025 | 1,162.00 | 1,170.00 | 1,160.00 | 1,169.00 | 1,169.00 | 191,900 |
| Mar 5, 2025 | 1,160.00 | 1,169.00 | 1,154.00 | 1,162.00 | 1,162.00 | 248,200 |
| Mar 4, 2025 | 1,166.00 | 1,171.00 | 1,143.00 | 1,160.00 | 1,160.00 | 245,200 |
| Mar 3, 2025 | 1,139.00 | 1,167.00 | 1,135.00 | 1,161.00 | 1,161.00 | 211,800 |
| Feb 28, 2025 | 1,133.00 | 1,136.00 | 1,116.00 | 1,136.00 | 1,136.00 | 444,000 |
| Feb 27, 2025 | 1,133.00 | 1,146.00 | 1,131.00 | 1,145.00 | 1,145.00 | 221,300 |
| Feb 26, 2025 | 1,142.00 | 1,146.00 | 1,121.00 | 1,130.00 | 1,130.00 | 304,100 |
| Feb 25, 2025 | 1,153.00 | 1,160.00 | 1,141.00 | 1,144.00 | 1,144.00 | 257,200 |
| Feb 21, 2025 | 1,151.00 | 1,164.00 | 1,150.00 | 1,164.00 | 1,164.00 | 220,500 |
| Feb 20, 2025 | 1,162.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | 174,200 |
| Feb 19, 2025 | 1,154.00 | 1,177.00 | 1,151.00 | 1,175.00 | 1,175.00 | 210,400 |
| Feb 18, 2025 | 1,159.00 | 1,160.00 | 1,145.00 | 1,159.00 | 1,159.00 | 208,500 |
| Feb 17, 2025 | 1,181.00 | 1,182.00 | 1,158.00 | 1,165.00 | 1,165.00 | 252,100 |
| Feb 14, 2025 | 1,171.00 | 1,210.00 | 1,165.00 | 1,196.00 | 1,196.00 | 486,900 |
| Feb 13, 2025 | 1,188.00 | 1,191.00 | 1,120.00 | 1,156.00 | 1,156.00 | 904,700 |
| Feb 12, 2025 | 1,170.00 | 1,186.00 | 1,169.00 | 1,186.00 | 1,186.00 | 210,300 |
| Feb 10, 2025 | 1,160.00 | 1,163.00 | 1,152.00 | 1,161.00 | 1,161.00 | 249,000 |
| Feb 7, 2025 | 1,158.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,160.00 | 158,300 |
| Feb 6, 2025 | 1,157.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,163.00 | 202,200 |
| Feb 5, 2025 | 1,170.00 | 1,171.00 | 1,155.00 | 1,157.00 | 1,157.00 | 170,800 |
| Feb 4, 2025 | 1,171.00 | 1,177.00 | 1,159.00 | 1,161.00 | 1,161.00 | 156,400 |
| Feb 3, 2025 | 1,165.00 | 1,176.00 | 1,152.00 | 1,154.00 | 1,154.00 | 285,400 |
| Jan 31, 2025 | 1,168.00 | 1,177.00 | 1,163.00 | 1,175.00 | 1,175.00 | 154,900 |
| Jan 30, 2025 | 1,156.00 | 1,166.00 | 1,153.00 | 1,166.00 | 1,166.00 | 287,900 |
| Jan 29, 2025 | 1,163.00 | 1,174.00 | 1,160.00 | 1,163.00 | 1,163.00 | 186,100 |
| Jan 28, 2025 | 1,165.00 | 1,173.00 | 1,157.00 | 1,160.00 | 1,160.00 | 181,700 |
| Jan 27, 2025 | 1,172.00 | 1,184.00 | 1,165.00 | 1,177.00 | 1,177.00 | 190,900 |
| Jan 24, 2025 | 1,151.00 | 1,168.00 | 1,149.00 | 1,157.00 | 1,157.00 | 279,500 |
| Jan 23, 2025 | 1,143.00 | 1,147.00 | 1,136.00 | 1,144.00 | 1,144.00 | 196,700 |
| Jan 22, 2025 | 1,134.00 | 1,143.00 | 1,129.00 | 1,140.00 | 1,140.00 | 175,500 |
| Jan 21, 2025 | 1,125.00 | 1,133.00 | 1,124.00 | 1,128.00 | 1,128.00 | 186,000 |
| Jan 20, 2025 | 1,119.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,123.00 | 122,800 |
| Jan 17, 2025 | 1,112.00 | 1,119.00 | 1,101.00 | 1,119.00 | 1,119.00 | 191,600 |
| Jan 16, 2025 | 1,126.00 | 1,126.00 | 1,103.00 | 1,116.00 | 1,116.00 | 233,500 |
| Jan 15, 2025 | 1,120.00 | 1,130.00 | 1,115.00 | 1,119.00 | 1,119.00 | 140,400 |
| Jan 14, 2025 | 1,122.00 | 1,125.00 | 1,106.00 | 1,115.00 | 1,115.00 | 227,500 |
| Jan 10, 2025 | 1,125.00 | 1,145.00 | 1,124.00 | 1,126.00 | 1,126.00 | 253,900 |
| Jan 9, 2025 | 1,121.00 | 1,142.00 | 1,118.00 | 1,133.00 | 1,133.00 | 219,400 |
| Jan 8, 2025 | 1,125.00 | 1,138.00 | 1,121.00 | 1,127.00 | 1,127.00 | 403,200 |
| Jan 7, 2025 | 1,117.00 | 1,144.00 | 1,114.00 | 1,135.00 | 1,135.00 | 437,600 |
| Jan 6, 2025 | 1,137.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,114.00 | 217,800 |
| Dec 30, 2024 | 1,131.00 | 1,144.00 | 1,129.00 | 1,137.00 | 1,137.00 | 241,500 |
| Dec 27, 2024 | 1,108.00 | 1,128.00 | 1,102.00 | 1,122.00 | 1,122.00 | 411,900 |
| Dec 26, 2024 | 1,106.00 | 1,127.00 | 1,106.00 | 1,127.00 | 1,127.00 | 926,500 |
| Dec 25, 2024 | 1,114.00 | 1,114.00 | 1,098.00 | 1,111.00 | 1,111.00 | 274,700 |
| Dec 24, 2024 | 1,115.00 | 1,115.00 | 1,104.00 | 1,108.00 | 1,108.00 | 205,600 |
| Dec 23, 2024 | 1,107.00 | 1,114.00 | 1,099.00 | 1,112.00 | 1,112.00 | 211,700 |
| Dec 20, 2024 | 1,107.00 | 1,110.00 | 1,097.00 | 1,097.00 | 1,097.00 | 306,600 |
| Dec 19, 2024 | 1,093.00 | 1,110.00 | 1,093.00 | 1,106.00 | 1,106.00 | 134,800 |
| Dec 18, 2024 | 1,107.00 | 1,113.00 | 1,105.00 | 1,105.00 | 1,105.00 | 97,600 |
| Dec 17, 2024 | 1,115.00 | 1,119.00 | 1,102.00 | 1,104.00 | 1,104.00 | 184,900 |
| Dec 16, 2024 | 1,115.00 | 1,124.00 | 1,110.00 | 1,114.00 | 1,114.00 | 202,500 |
| Dec 13, 2024 | 1,103.00 | 1,113.00 | 1,103.00 | 1,110.00 | 1,110.00 | 166,600 |
| Dec 12, 2024 | 1,126.00 | 1,131.00 | 1,115.00 | 1,115.00 | 1,115.00 | 234,200 |
| Dec 11, 2024 | 1,133.00 | 1,133.00 | 1,108.00 | 1,114.00 | 1,114.00 | 194,100 |
| Dec 10, 2024 | 1,133.00 | 1,137.00 | 1,130.00 | 1,131.00 | 1,131.00 | 170,800 |
| Dec 9, 2024 | 1,120.00 | 1,132.00 | 1,118.00 | 1,124.00 | 1,124.00 | 151,400 |
| Dec 6, 2024 | 1,119.00 | 1,122.00 | 1,112.00 | 1,116.00 | 1,116.00 | 156,400 |
| Dec 5, 2024 | 1,119.00 | 1,122.00 | 1,116.00 | 1,117.00 | 1,117.00 | 190,200 |
| Dec 4, 2024 | 1,122.00 | 1,126.00 | 1,108.00 | 1,112.00 | 1,112.00 | 172,500 |
| Dec 3, 2024 | 1,111.00 | 1,128.00 | 1,110.00 | 1,122.00 | 1,122.00 | 233,400 |
| Dec 2, 2024 | 1,090.00 | 1,117.00 | 1,090.00 | 1,111.00 | 1,111.00 | 247,300 |
| Nov 29, 2024 | 1,083.00 | 1,092.00 | 1,075.00 | 1,086.00 | 1,086.00 | 133,900 |
| Nov 28, 2024 | 1,072.00 | 1,083.00 | 1,072.00 | 1,081.00 | 1,081.00 | 98,200 |
| Nov 27, 2024 | 1,092.00 | 1,097.00 | 1,070.00 | 1,077.00 | 1,077.00 | 138,400 |
| Nov 26, 2024 | 1,097.00 | 1,101.00 | 1,087.00 | 1,098.00 | 1,098.00 | 109,500 |
| Nov 25, 2024 | 1,110.00 | 1,111.00 | 1,095.00 | 1,097.00 | 1,097.00 | 173,100 |
| Nov 22, 2024 | 1,099.00 | 1,103.00 | 1,095.00 | 1,097.00 | 1,097.00 | 112,300 |
| Nov 21, 2024 | 1,100.00 | 1,104.00 | 1,090.00 | 1,095.00 | 1,095.00 | 108,800 |
| Nov 20, 2024 | 1,108.00 | 1,113.00 | 1,097.00 | 1,102.00 | 1,102.00 | 128,400 |
| Nov 19, 2024 | 1,105.00 | 1,112.00 | 1,102.00 | 1,108.00 | 1,108.00 | 139,900 |
| Nov 18, 2024 | 1,106.00 | 1,114.00 | 1,102.00 | 1,104.00 | 1,104.00 | 152,700 |
| Nov 15, 2024 | 1,130.00 | 1,131.00 | 1,107.00 | 1,107.00 | 1,107.00 | 182,200 |
| Nov 14, 2024 | 1,125.00 | 1,139.00 | 1,122.00 | 1,129.00 | 1,129.00 | 248,200 |
| Nov 13, 2024 | 1,126.00 | 1,134.00 | 1,119.00 | 1,125.00 | 1,125.00 | 251,800 |
| Nov 12, 2024 | 1,124.00 | 1,131.00 | 1,115.00 | 1,126.00 | 1,126.00 | 430,400 |
| Nov 11, 2024 | 1,092.00 | 1,125.00 | 1,081.00 | 1,124.00 | 1,124.00 | 765,300 |
| Nov 8, 2024 | 1,084.00 | 1,094.00 | 1,075.00 | 1,086.00 | 1,086.00 | 484,900 |
| Nov 7, 2024 | 1,067.00 | 1,082.00 | 1,067.00 | 1,079.00 | 1,079.00 | 361,200 |
| Nov 6, 2024 | 1,057.00 | 1,066.00 | 1,050.00 | 1,059.00 | 1,059.00 | 261,000 |
| Nov 5, 2024 | 1,050.00 | 1,061.00 | 1,048.00 | 1,054.00 | 1,054.00 | 263,400 |
| Nov 1, 2024 | 1,051.00 | 1,053.00 | 1,043.00 | 1,044.00 | 1,044.00 | 221,400 |
| Oct 31, 2024 | 1,057.00 | 1,065.00 | 1,052.00 | 1,063.00 | 1,063.00 | 204,000 |
| Oct 30, 2024 | 1,055.00 | 1,058.00 | 1,049.00 | 1,057.00 | 1,057.00 | 338,800 |
| Oct 29, 2024 | 1,050.00 | 1,053.00 | 1,045.00 | 1,051.00 | 1,051.00 | 153,900 |
| Oct 28, 2024 | 1,033.00 | 1,054.00 | 1,029.00 | 1,048.00 | 1,048.00 | 252,700 |
| Oct 25, 2024 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 193,300 |
| Oct 24, 2024 | 1,042.00 | 1,050.00 | 1,033.00 | 1,046.00 | 1,046.00 | 184,300 |
| Oct 23, 2024 | 1,048.00 | 1,058.00 | 1,043.00 | 1,049.00 | 1,049.00 | 216,300 |
| Oct 22, 2024 | 1,070.00 | 1,072.00 | 1,048.00 | 1,048.00 | 1,048.00 | 274,000 |
| Oct 21, 2024 | 1,078.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 183,500 |
| Oct 18, 2024 | 1,080.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,077.00 | 281,600 |
| Oct 17, 2024 | 1,074.00 | 1,083.00 | 1,068.00 | 1,072.00 | 1,072.00 | 397,100 |
| Oct 16, 2024 | 1,071.00 | 1,083.00 | 1,067.00 | 1,072.00 | 1,072.00 | 278,500 |
| Oct 15, 2024 | 1,091.00 | 1,092.00 | 1,083.00 | 1,084.00 | 1,084.00 | 255,300 |
| Oct 11, 2024 | 1,087.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | 256,700 |
| Oct 10, 2024 | 1,088.00 | 1,096.00 | 1,081.00 | 1,092.00 | 1,092.00 | 303,000 |
| Oct 9, 2024 | 1,084.00 | 1,089.00 | 1,072.00 | 1,079.00 | 1,079.00 | 272,700 |
| Oct 8, 2024 | 1,090.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | 338,300 |
| Oct 7, 2024 | 1,100.00 | 1,106.00 | 1,097.00 | 1,098.00 | 1,098.00 | 423,200 |
| Oct 4, 2024 | 1,080.00 | 1,096.00 | 1,076.00 | 1,093.00 | 1,093.00 | 458,800 |
| Oct 3, 2024 | 1,080.00 | 1,087.00 | 1,075.00 | 1,080.00 | 1,080.00 | 277,500 |
| Oct 2, 2024 | 1,057.00 | 1,071.00 | 1,057.00 | 1,060.00 | 1,060.00 | 318,500 |
| Oct 1, 2024 | 1,047.00 | 1,071.00 | 1,042.00 | 1,066.00 | 1,066.00 | 326,300 |
| Sep 30, 2024 | 1,040.00 | 1,051.00 | 1,033.00 | 1,041.00 | 1,041.00 | 255,700 |
| Sep 27, 2024 | 1,070.00 | 1,073.00 | 1,058.00 | 1,068.00 | 1,068.00 | 301,500 |
| Sep 26, 2024 | 1,045.00 | 1,058.00 | 1,036.00 | 1,058.00 | 1,058.00 | 372,400 |
| Sep 25, 2024 | 1,033.00 | 1,041.00 | 1,024.00 | 1,036.00 | 1,036.00 | 364,900 |
| Sep 24, 2024 | 1,078.00 | 1,078.00 | 1,035.00 | 1,039.00 | 1,039.00 | 332,400 |
| Sep 20, 2024 | 1,063.00 | 1,078.00 | 1,053.00 | 1,063.00 | 1,063.00 | 677,400 |
| Sep 19, 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 771,300 |
| Sep 18, 2024 | 1,020.00 | 1,038.00 | 1,013.00 | 1,038.00 | 1,038.00 | 653,200 |
| Sep 17, 2024 | 1,012.00 | 1,015.00 | 1,001.00 | 1,012.00 | 1,012.00 | 426,100 |
| Sep 13, 2024 | 1,018.00 | 1,019.00 | 1,003.00 | 1,005.00 | 1,005.00 | 439,600 |
| Sep 12, 2024 | 996.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 886,200 |
| Sep 11, 2024 | 979.00 | 997.00 | 974.00 | 991.00 | 991.00 | 802,900 |
| Sep 10, 2024 | 981.00 | 992.00 | 975.00 | 979.00 | 979.00 | 2,461,000 |
| Sep 9, 2024 | 972.00 | 987.00 | 965.00 | 981.00 | 981.00 | 396,200 |
| Sep 6, 2024 | 1,001.00 | 1,011.00 | 987.00 | 987.00 | 987.00 | 681,500 |
| Sep 5, 2024 | 1,002.00 | 1,009.00 | 998.00 | 998.00 | 998.00 | 2,352,000 |
| Sep 4, 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,003.00 | 1,003.00 | 1,755,900 |
| Sep 3, 2024 | 1,029.00 | 1,036.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1,155,700 |
| Sep 2, 2024 | 1,041.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | 334,400 |
| Aug 30, 2024 | 1,024.00 | 1,043.00 | 1,024.00 | 1,030.00 | 1,030.00 | 400,000 |
| Aug 29, 2024 | 999.00 | 1,022.00 | 999.00 | 1,016.00 | 1,016.00 | 433,500 |
| Aug 28, 2024 | 1,029.00 | 1,029.00 | 1,005.00 | 1,016.00 | 1,016.00 | 444,300 |
| Aug 27, 2024 | 1,000.00 | 1,039.00 | 994.00 | 1,033.00 | 1,033.00 | 1,073,100 |
| Aug 26, 2024 | 1,048.00 | 1,048.00 | 1,021.00 | 1,032.00 | 1,032.00 | 164,000 |
| Aug 23, 2024 | 1,049.00 | 1,056.00 | 1,042.00 | 1,047.00 | 1,047.00 | 86,500 |
| Aug 22, 2024 | 1,063.00 | 1,063.00 | 1,044.00 | 1,049.00 | 1,049.00 | 70,800 |
| Aug 21, 2024 | 1,045.00 | 1,061.00 | 1,043.00 | 1,061.00 | 1,061.00 | 134,600 |
| Aug 20, 2024 | 1,071.00 | 1,071.00 | 1,053.00 | 1,059.00 | 1,059.00 | 122,800 |
| Aug 19, 2024 | 1,078.00 | 1,078.00 | 1,055.00 | 1,055.00 | 1,055.00 | 224,500 |
| Aug 16, 2024 | 1,065.00 | 1,085.00 | 1,057.00 | 1,081.00 | 1,081.00 | 205,000 |
| Aug 15, 2024 | 1,029.00 | 1,050.00 | 1,025.00 | 1,042.00 | 1,042.00 | 222,700 |
| Aug 14, 2024 | 1,013.00 | 1,029.00 | 1,003.00 | 1,024.00 | 1,024.00 | 169,000 |
| Aug 13, 2024 | 997.00 | 1,015.00 | 994.00 | 1,014.00 | 1,014.00 | 199,100 |
| Aug 9, 2024 | 1,001.00 | 1,009.00 | 980.00 | 995.00 | 995.00 | 266,600 |
| Aug 8, 2024 | 982.00 | 1,009.00 | 979.00 | 986.00 | 986.00 | 224,400 |
| Aug 7, 2024 | 969.00 | 1,016.00 | 964.00 | 1,000.00 | 1,000.00 | 414,700 |
| Aug 6, 2024 | 980.00 | 1,019.00 | 971.00 | 1,006.00 | 1,006.00 | 379,000 |
| Aug 5, 2024 | 997.00 | 1,005.00 | 880.00 | 894.00 | 894.00 | 535,700 |
| Aug 2, 2024 | 1,051.00 | 1,051.00 | 1,012.00 | 1,020.00 | 1,020.00 | 346,500 |
| Aug 1, 2024 | 1,094.00 | 1,098.00 | 1,073.00 | 1,081.00 | 1,081.00 | 213,200 |
| Jul 31, 2024 | 1,097.00 | 1,118.00 | 1,086.00 | 1,113.00 | 1,113.00 | 177,600 |
| Jul 30, 2024 | 1,110.00 | 1,110.00 | 1,088.00 | 1,097.00 | 1,097.00 | 211,100 |
| Jul 29, 2024 | 1,106.00 | 1,121.00 | 1,106.00 | 1,113.00 | 1,113.00 | 169,300 |
| Jul 26, 2024 | 1,090.00 | 1,103.00 | 1,081.00 | 1,096.00 | 1,096.00 | 146,800 |
| Jul 25, 2024 | 1,091.00 | 1,095.00 | 1,077.00 | 1,086.00 | 1,086.00 | 311,700 |
| Jul 24, 2024 | 1,122.00 | 1,124.00 | 1,108.00 | 1,109.00 | 1,109.00 | 184,900 |
| Jul 23, 2024 | 1,129.00 | 1,133.00 | 1,121.00 | 1,130.00 | 1,130.00 | 189,200 |
| Jul 22, 2024 | 1,138.00 | 1,138.00 | 1,116.00 | 1,118.00 | 1,118.00 | 181,000 |
| Jul 19, 2024 | 1,152.00 | 1,153.00 | 1,134.00 | 1,139.00 | 1,139.00 | 263,300 |
| Jul 18, 2024 | 1,155.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,150.00 | 140,500 |
| Jul 17, 2024 | 1,157.00 | 1,168.00 | 1,154.00 | 1,159.00 | 1,159.00 | 231,200 |
| Jul 16, 2024 | 1,139.00 | 1,153.00 | 1,137.00 | 1,149.00 | 1,149.00 | 172,400 |
| Jul 12, 2024 | 1,135.00 | 1,148.00 | 1,133.00 | 1,137.00 | 1,137.00 | 170,700 |
| Jul 11, 2024 | 1,136.00 | 1,144.00 | 1,131.00 | 1,140.00 | 1,140.00 | 204,500 |
| Jul 10, 2024 | 1,128.00 | 1,135.00 | 1,122.00 | 1,127.00 | 1,127.00 | 162,800 |
| Jul 9, 2024 | 1,122.00 | 1,134.00 | 1,119.00 | 1,129.00 | 1,129.00 | 161,000 |
| Jul 8, 2024 | 1,124.00 | 1,127.00 | 1,115.00 | 1,120.00 | 1,120.00 | 199,800 |
| Jul 5, 2024 | 1,143.00 | 1,143.00 | 1,122.00 | 1,124.00 | 1,124.00 | 224,500 |
| Jul 4, 2024 | 1,145.00 | 1,145.00 | 1,131.00 | 1,144.00 | 1,144.00 | 203,500 |
| Jul 3, 2024 | 1,137.00 | 1,144.00 | 1,133.00 | 1,140.00 | 1,140.00 | 225,800 |
| Jul 2, 2024 | 1,139.00 | 1,143.00 | 1,129.00 | 1,133.00 | 1,133.00 | 241,300 |
| Jul 1, 2024 | 1,140.00 | 1,147.00 | 1,135.00 | 1,139.00 | 1,139.00 | 192,600 |
| Jun 28, 2024 | 1,139.00 | 1,148.00 | 1,132.00 | 1,137.00 | 1,137.00 | 275,700 |
| Jun 27, 2024 | 19.00 Dividend | |||||
| Jun 27, 2024 | 1,122.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | 251,600 |
| Jun 26, 2024 | 1,137.00 | 1,143.00 | 1,132.00 | 1,137.00 | 1,118.00 | 395,000 |
| Jun 25, 2024 | 1,127.00 | 1,143.00 | 1,121.00 | 1,137.00 | 1,118.00 | 363,700 |
| Jun 24, 2024 | 1,135.00 | 1,135.00 | 1,119.00 | 1,119.00 | 1,100.30 | 244,000 |
| Jun 21, 2024 | 1,135.00 | 1,138.00 | 1,129.00 | 1,129.00 | 1,110.13 | 348,000 |
| Jun 20, 2024 | 1,134.00 | 1,140.00 | 1,126.00 | 1,139.00 | 1,119.97 | 182,700 |
| Jun 19, 2024 | 1,130.00 | 1,141.00 | 1,129.00 | 1,138.00 | 1,118.98 | 121,200 |
| Jun 18, 2024 | 1,126.00 | 1,130.00 | 1,121.00 | 1,124.00 | 1,105.22 | 126,900 |
| Jun 17, 2024 | 1,131.00 | 1,131.00 | 1,100.00 | 1,115.00 | 1,096.37 | 267,300 |
| Jun 14, 2024 | 1,115.00 | 1,138.00 | 1,115.00 | 1,137.00 | 1,118.00 | 267,100 |
| Jun 13, 2024 | 1,135.00 | 1,140.00 | 1,121.00 | 1,122.00 | 1,103.25 | 274,900 |
| Jun 12, 2024 | 1,144.00 | 1,145.00 | 1,132.00 | 1,135.00 | 1,116.03 | 234,700 |
| Jun 11, 2024 | 1,150.00 | 1,154.00 | 1,146.00 | 1,148.00 | 1,128.82 | 204,700 |
| Jun 10, 2024 | 1,131.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,129.80 | 178,300 |
| Jun 7, 2024 | 1,125.00 | 1,131.00 | 1,124.00 | 1,129.00 | 1,110.13 | 168,500 |
| Jun 6, 2024 | 1,126.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,101.28 | 192,700 |
| Jun 5, 2024 | 1,130.00 | 1,132.00 | 1,110.00 | 1,111.00 | 1,092.43 | 353,500 |
| Jun 4, 2024 | 1,126.00 | 1,145.00 | 1,120.00 | 1,144.00 | 1,124.88 | 339,300 |
| Jun 3, 2024 | 1,132.00 | 1,138.00 | 1,125.00 | 1,126.00 | 1,107.18 | 300,500 |
| May 31, 2024 | 1,109.00 | 1,124.00 | 1,102.00 | 1,122.00 | 1,103.25 | 644,000 |
| May 30, 2024 | 1,082.00 | 1,102.00 | 1,080.00 | 1,099.00 | 1,080.64 | 194,700 |
| May 29, 2024 | 1,106.00 | 1,110.00 | 1,086.00 | 1,088.00 | 1,069.82 | 290,700 |
| May 28, 2024 | 1,118.00 | 1,127.00 | 1,113.00 | 1,113.00 | 1,094.40 | 228,000 |
| May 27, 2024 | 1,108.00 | 1,111.00 | 1,094.00 | 1,111.00 | 1,092.43 | 172,000 |
| May 24, 2024 | 1,080.00 | 1,102.00 | 1,080.00 | 1,094.00 | 1,075.72 | 256,300 |
| May 23, 2024 | 1,091.00 | 1,101.00 | 1,074.00 | 1,093.00 | 1,074.74 | 289,200 |
| May 22, 2024 | 1,118.00 | 1,121.00 | 1,092.00 | 1,092.00 | 1,073.75 | 377,900 |
| May 21, 2024 | 1,122.00 | 1,135.00 | 1,118.00 | 1,120.00 | 1,101.28 | 303,900 |
| May 20, 2024 | 1,125.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,103.25 | 343,100 |
| May 17, 2024 | 1,117.00 | 1,130.00 | 1,108.00 | 1,126.00 | 1,107.18 | 281,200 |
| May 16, 2024 | 1,127.00 | 1,139.00 | 1,115.00 | 1,126.00 | 1,107.18 | 402,600 |
| May 15, 2024 | 1,148.00 | 1,149.00 | 1,118.00 | 1,118.00 | 1,099.32 | 559,400 |
| May 14, 2024 | 1,184.00 | 1,200.00 | 1,142.00 | 1,147.00 | 1,127.83 | 922,500 |
| May 13, 2024 | 1,312.00 | 1,315.00 | 1,299.00 | 1,315.00 | 1,293.03 | 235,500 |
| May 10, 2024 | 1,301.00 | 1,323.00 | 1,298.00 | 1,310.00 | 1,288.11 | 156,200 |
| May 9, 2024 | 1,308.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,285.16 | 162,600 |
| May 8, 2024 | 1,321.00 | 1,322.00 | 1,301.00 | 1,303.00 | 1,281.23 | 128,200 |
| May 7, 2024 | 1,345.00 | 1,345.00 | 1,321.00 | 1,325.00 | 1,302.86 | 151,900 |
| May 2, 2024 | 1,322.00 | 1,333.00 | 1,316.00 | 1,330.00 | 1,307.77 | 128,800 |
| May 1, 2024 | 1,333.00 | 1,335.00 | 1,312.00 | 1,321.00 | 1,298.93 | 97,100 |
| Apr 30, 2024 | 1,330.00 | 1,344.00 | 1,318.00 | 1,344.00 | 1,321.54 | 125,900 |
| Apr 26, 2024 | 1,302.00 | 1,320.00 | 1,291.00 | 1,318.00 | 1,295.98 | 146,700 |
| Apr 25, 2024 | 1,326.00 | 1,330.00 | 1,304.00 | 1,304.00 | 1,282.21 | 148,700 |
| Apr 24, 2024 | 1,310.00 | 1,331.00 | 1,307.00 | 1,331.00 | 1,308.76 | 171,800 |
| Apr 23, 2024 | 1,314.00 | 1,315.00 | 1,297.00 | 1,304.00 | 1,282.21 | 146,400 |
| Apr 22, 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,302.00 | 1,280.24 | 154,300 |
| Apr 19, 2024 | 1,332.00 | 1,333.00 | 1,280.00 | 1,304.00 | 1,282.21 | 425,100 |
| Apr 18, 2024 | 1,330.00 | 1,358.00 | 1,328.00 | 1,352.00 | 1,329.41 | 202,000 |
| Apr 17, 2024 | 1,365.00 | 1,365.00 | 1,327.00 | 1,330.00 | 1,307.77 | 255,600 |
| Apr 16, 2024 | 1,371.00 | 1,378.00 | 1,342.00 | 1,360.00 | 1,337.27 | 243,800 |
| Apr 15, 2024 | 1,367.00 | 1,396.00 | 1,362.00 | 1,387.00 | 1,363.82 | 205,600 |