1,102.00
-156.00
(-12.40%)
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1,130.00 | 1,166.00 | 1,101.00 | 1,102.00 | 1,102.00 | 78,100 |
| Apr 4, 2025 | 1,301.00 | 1,313.00 | 1,220.00 | 1,258.00 | 1,258.00 | 67,300 |
| Apr 3, 2025 | 1,321.00 | 1,351.00 | 1,310.00 | 1,350.00 | 1,350.00 | 30,600 |
| Apr 2, 2025 | 1,375.00 | 1,377.00 | 1,349.00 | 1,356.00 | 1,356.00 | 37,900 |
| Apr 1, 2025 | 1,365.00 | 1,409.00 | 1,365.00 | 1,374.00 | 1,374.00 | 27,100 |
| Mar 31, 2025 | 1,400.00 | 1,400.00 | 1,357.00 | 1,357.00 | 1,357.00 | 39,100 |
| Mar 28, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,412.00 | 1,412.00 | 25,200 |
| Mar 27, 2025 | 1,400.00 | 1,417.00 | 1,399.00 | 1,415.00 | 1,415.00 | 17,500 |
| Mar 26, 2025 | 1,413.00 | 1,418.00 | 1,397.00 | 1,406.00 | 1,406.00 | 18,700 |
| Mar 25, 2025 | 1,393.00 | 1,433.00 | 1,393.00 | 1,428.00 | 1,428.00 | 50,100 |
| Mar 24, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,384.00 | 1,384.00 | 13,000 |
| Mar 21, 2025 | 1,396.00 | 1,400.00 | 1,379.00 | 1,392.00 | 1,392.00 | 17,900 |
| Mar 19, 2025 | 1,368.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,400.00 | 27,800 |
| Mar 18, 2025 | 1,346.00 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 8,600 |
| Mar 17, 2025 | 1,359.00 | 1,367.00 | 1,350.00 | 1,361.00 | 1,361.00 | 24,000 |
| Mar 14, 2025 | 1,317.00 | 1,355.00 | 1,314.00 | 1,355.00 | 1,355.00 | 21,400 |
| Mar 13, 2025 | 1,320.00 | 1,335.00 | 1,317.00 | 1,317.00 | 1,317.00 | 10,400 |
| Mar 12, 2025 | 1,300.00 | 1,324.00 | 1,290.00 | 1,314.00 | 1,314.00 | 27,300 |
| Mar 11, 2025 | 1,280.00 | 1,295.00 | 1,253.00 | 1,288.00 | 1,288.00 | 25,900 |
| Mar 10, 2025 | 1,324.00 | 1,334.00 | 1,304.00 | 1,304.00 | 1,304.00 | 21,600 |
| Mar 7, 2025 | 1,282.00 | 1,317.00 | 1,280.00 | 1,317.00 | 1,317.00 | 29,400 |
| Mar 6, 2025 | 1,245.00 | 1,296.00 | 1,245.00 | 1,296.00 | 1,296.00 | 48,600 |
| Mar 5, 2025 | 1,222.00 | 1,244.00 | 1,209.00 | 1,234.00 | 1,234.00 | 40,000 |
| Mar 4, 2025 | 1,225.00 | 1,232.00 | 1,204.00 | 1,227.00 | 1,227.00 | 57,600 |
| Mar 3, 2025 | 1,244.00 | 1,246.00 | 1,236.00 | 1,243.00 | 1,243.00 | 18,900 |
| Feb 28, 2025 | 1,262.00 | 1,270.00 | 1,232.00 | 1,237.00 | 1,237.00 | 20,400 |
| Feb 27, 2025 | 1,262.00 | 1,279.00 | 1,262.00 | 1,268.00 | 1,268.00 | 8,100 |
| Feb 26, 2025 | 1,246.00 | 1,266.00 | 1,244.00 | 1,252.00 | 1,252.00 | 29,800 |
| Feb 25, 2025 | 1,259.00 | 1,275.00 | 1,242.00 | 1,275.00 | 1,275.00 | 18,700 |
| Feb 21, 2025 | 1,294.00 | 1,295.00 | 1,266.00 | 1,267.00 | 1,267.00 | 12,600 |
| Feb 20, 2025 | 1,305.00 | 1,312.00 | 1,294.00 | 1,294.00 | 1,294.00 | 24,200 |
| Feb 19, 2025 | 1,339.00 | 1,340.00 | 1,311.00 | 1,323.00 | 1,323.00 | 18,400 |
| Feb 18, 2025 | 1,316.00 | 1,335.00 | 1,310.00 | 1,333.00 | 1,333.00 | 15,000 |
| Feb 17, 2025 | 1,298.00 | 1,339.00 | 1,298.00 | 1,316.00 | 1,316.00 | 19,700 |
| Feb 14, 2025 | 1,302.00 | 1,311.00 | 1,291.00 | 1,295.00 | 1,295.00 | 26,500 |
| Feb 13, 2025 | 1,298.00 | 1,315.00 | 1,298.00 | 1,304.00 | 1,304.00 | 22,400 |
| Feb 12, 2025 | 1,300.00 | 1,306.00 | 1,292.00 | 1,293.00 | 1,293.00 | 14,000 |
| Feb 10, 2025 | 1,302.00 | 1,314.00 | 1,298.00 | 1,298.00 | 1,298.00 | 12,600 |
| Feb 7, 2025 | 1,330.00 | 1,348.00 | 1,301.00 | 1,308.00 | 1,308.00 | 30,200 |
| Feb 6, 2025 | 1,336.00 | 1,350.00 | 1,315.00 | 1,318.00 | 1,318.00 | 43,200 |
| Feb 5, 2025 | 1,300.00 | 1,324.00 | 1,300.00 | 1,320.00 | 1,320.00 | 29,700 |
| Feb 4, 2025 | 1,267.00 | 1,313.00 | 1,267.00 | 1,304.00 | 1,304.00 | 41,100 |
| Feb 3, 2025 | 1,287.00 | 1,287.00 | 1,255.00 | 1,264.00 | 1,264.00 | 58,100 |
| Jan 31, 2025 | 1,300.00 | 1,325.00 | 1,263.00 | 1,288.00 | 1,288.00 | 73,100 |
| Jan 30, 2025 | 1,288.00 | 1,300.00 | 1,253.00 | 1,288.00 | 1,288.00 | 162,100 |
| Jan 29, 2025 | 1,293.00 | 1,319.00 | 1,293.00 | 1,308.00 | 1,308.00 | 16,700 |
| Jan 28, 2025 | 1,304.00 | 1,326.00 | 1,291.00 | 1,303.00 | 1,303.00 | 23,300 |
| Jan 27, 2025 | 1,342.00 | 1,342.00 | 1,315.00 | 1,315.00 | 1,315.00 | 34,600 |
| Jan 24, 2025 | 1,323.00 | 1,349.00 | 1,304.00 | 1,343.00 | 1,343.00 | 33,900 |
| Jan 23, 2025 | 1,327.00 | 1,336.00 | 1,305.00 | 1,321.00 | 1,321.00 | 24,000 |
| Jan 22, 2025 | 1,336.00 | 1,336.00 | 1,304.00 | 1,336.00 | 1,336.00 | 27,800 |
| Jan 21, 2025 | 1,338.00 | 1,344.00 | 1,321.00 | 1,336.00 | 1,336.00 | 26,200 |
| Jan 20, 2025 | 1,340.00 | 1,363.00 | 1,312.00 | 1,332.00 | 1,332.00 | 46,600 |
| Jan 17, 2025 | 1,301.00 | 1,349.00 | 1,279.00 | 1,340.00 | 1,340.00 | 62,700 |
| Jan 16, 2025 | 1,360.00 | 1,370.00 | 1,314.00 | 1,314.00 | 1,314.00 | 136,100 |
| Jan 15, 2025 | 1,312.00 | 1,373.00 | 1,293.00 | 1,355.00 | 1,355.00 | 272,300 |
| Jan 14, 2025 | 1,208.00 | 1,240.00 | 1,200.00 | 1,222.00 | 1,222.00 | 45,700 |
| Jan 10, 2025 | 1,214.00 | 1,243.00 | 1,207.00 | 1,217.00 | 1,217.00 | 22,700 |
| Jan 9, 2025 | 1,235.00 | 1,235.00 | 1,211.00 | 1,218.00 | 1,218.00 | 24,000 |
| Jan 8, 2025 | 1,266.00 | 1,266.00 | 1,232.00 | 1,235.00 | 1,235.00 | 36,100 |
| Jan 7, 2025 | 1,275.00 | 1,281.00 | 1,240.00 | 1,272.00 | 1,272.00 | 51,500 |
| Jan 6, 2025 | 1,265.00 | 1,281.00 | 1,240.00 | 1,281.00 | 1,281.00 | 113,100 |
| Dec 30, 2024 | 1,184.00 | 1,214.00 | 1,181.00 | 1,205.00 | 1,205.00 | 40,400 |
| Dec 27, 2024 | 1,123.00 | 1,169.00 | 1,123.00 | 1,169.00 | 1,169.00 | 38,800 |
| Dec 26, 2024 | 1,129.00 | 1,138.00 | 1,121.00 | 1,121.00 | 1,121.00 | 39,200 |
| Dec 25, 2024 | 1,119.00 | 1,140.00 | 1,115.00 | 1,123.00 | 1,123.00 | 18,800 |
| Dec 24, 2024 | 1,110.00 | 1,117.00 | 1,107.00 | 1,112.00 | 1,112.00 | 14,100 |
| Dec 23, 2024 | 1,101.00 | 1,115.00 | 1,094.00 | 1,114.00 | 1,114.00 | 25,300 |
| Dec 20, 2024 | 1,111.00 | 1,124.00 | 1,111.00 | 1,115.00 | 1,115.00 | 20,400 |
| Dec 19, 2024 | 1,090.00 | 1,111.00 | 1,083.00 | 1,108.00 | 1,108.00 | 17,500 |
| Dec 18, 2024 | 1,080.00 | 1,103.00 | 1,080.00 | 1,095.00 | 1,095.00 | 13,800 |
| Dec 17, 2024 | 1,097.00 | 1,100.00 | 1,081.00 | 1,085.00 | 1,085.00 | 14,600 |
| Dec 16, 2024 | 1,116.00 | 1,120.00 | 1,101.00 | 1,102.00 | 1,102.00 | 12,000 |
| Dec 13, 2024 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 12,500 |
| Dec 12, 2024 | 1,118.00 | 1,120.00 | 1,110.00 | 1,117.00 | 1,117.00 | 7,700 |
| Dec 11, 2024 | 1,125.00 | 1,125.00 | 1,105.00 | 1,112.00 | 1,112.00 | 6,800 |
| Dec 10, 2024 | 1,124.00 | 1,131.00 | 1,120.00 | 1,125.00 | 1,125.00 | 15,000 |
| Dec 9, 2024 | 1,115.00 | 1,126.00 | 1,102.00 | 1,124.00 | 1,124.00 | 17,800 |
| Dec 6, 2024 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,700 |
| Dec 5, 2024 | 1,119.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,106.00 | 15,200 |
| Dec 4, 2024 | 1,103.00 | 1,118.00 | 1,101.00 | 1,112.00 | 1,112.00 | 26,000 |
| Dec 3, 2024 | 1,084.00 | 1,104.00 | 1,084.00 | 1,103.00 | 1,103.00 | 38,300 |
| Dec 2, 2024 | 1,078.00 | 1,087.00 | 1,072.00 | 1,078.00 | 1,078.00 | 26,500 |
| Nov 29, 2024 | 1,077.00 | 1,089.00 | 1,071.00 | 1,080.00 | 1,080.00 | 41,100 |
| Nov 28, 2024 | 1,079.00 | 1,086.00 | 1,075.00 | 1,076.00 | 1,076.00 | 4,600 |
| Nov 27, 2024 | 1,092.00 | 1,101.00 | 1,067.00 | 1,080.00 | 1,080.00 | 20,300 |
| Nov 26, 2024 | 1,116.00 | 1,123.00 | 1,090.00 | 1,091.00 | 1,091.00 | 26,700 |
| Nov 25, 2024 | 1,113.00 | 1,135.00 | 1,113.00 | 1,122.00 | 1,122.00 | 19,200 |
| Nov 22, 2024 | 1,113.00 | 1,126.00 | 1,113.00 | 1,113.00 | 1,113.00 | 16,100 |
| Nov 21, 2024 | 1,105.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,113.00 | 22,300 |
| Nov 20, 2024 | 1,111.00 | 1,134.00 | 1,083.00 | 1,097.00 | 1,097.00 | 45,000 |
| Nov 19, 2024 | 1,083.00 | 1,112.00 | 1,083.00 | 1,106.00 | 1,106.00 | 29,000 |
| Nov 18, 2024 | 1,072.00 | 1,108.00 | 1,048.00 | 1,085.00 | 1,085.00 | 56,600 |
| Nov 15, 2024 | 1,113.00 | 1,135.00 | 1,078.00 | 1,101.00 | 1,101.00 | 36,600 |
| Nov 14, 2024 | 1,122.00 | 1,138.00 | 1,117.00 | 1,123.00 | 1,123.00 | 25,300 |
| Nov 13, 2024 | 1,123.00 | 1,133.00 | 1,114.00 | 1,125.00 | 1,125.00 | 9,900 |
| Nov 12, 2024 | 1,112.00 | 1,131.00 | 1,112.00 | 1,131.00 | 1,131.00 | 34,500 |
| Nov 11, 2024 | 1,120.00 | 1,127.00 | 1,115.00 | 1,127.00 | 1,127.00 | 14,700 |
| Nov 8, 2024 | 1,140.00 | 1,144.00 | 1,112.00 | 1,119.00 | 1,119.00 | 12,300 |
| Nov 7, 2024 | 1,114.00 | 1,131.00 | 1,105.00 | 1,126.00 | 1,126.00 | 26,700 |
| Nov 6, 2024 | 1,100.00 | 1,112.00 | 1,089.00 | 1,100.00 | 1,100.00 | 13,900 |
| Nov 5, 2024 | 1,088.00 | 1,088.00 | 1,073.00 | 1,088.00 | 1,088.00 | 18,900 |
| Nov 1, 2024 | 1,080.00 | 1,095.00 | 1,075.00 | 1,087.00 | 1,087.00 | 18,400 |
| Oct 31, 2024 | 1,072.00 | 1,098.00 | 1,066.00 | 1,098.00 | 1,098.00 | 19,300 |
| Oct 30, 2024 | 1,068.00 | 1,077.00 | 1,060.00 | 1,067.00 | 1,067.00 | 69,100 |
| Oct 29, 2024 | 1,077.00 | 1,078.00 | 1,060.00 | 1,074.00 | 1,074.00 | 29,000 |
| Oct 28, 2024 | 1,061.00 | 1,084.00 | 1,057.00 | 1,077.00 | 1,077.00 | 42,700 |
| Oct 25, 2024 | 1,086.00 | 1,091.00 | 1,062.00 | 1,067.00 | 1,067.00 | 43,000 |
| Oct 24, 2024 | 1,082.00 | 1,092.00 | 1,066.00 | 1,086.00 | 1,086.00 | 40,800 |
| Oct 23, 2024 | 1,096.00 | 1,103.00 | 1,081.00 | 1,081.00 | 1,081.00 | 32,000 |
| Oct 22, 2024 | 1,147.00 | 1,155.00 | 1,095.00 | 1,095.00 | 1,095.00 | 48,500 |
| Oct 21, 2024 | 1,110.00 | 1,142.00 | 1,110.00 | 1,140.00 | 1,140.00 | 43,400 |
| Oct 18, 2024 | 1,109.00 | 1,123.00 | 1,104.00 | 1,108.00 | 1,108.00 | 33,700 |
| Oct 17, 2024 | 1,113.00 | 1,140.00 | 1,098.00 | 1,108.00 | 1,108.00 | 36,100 |
| Oct 16, 2024 | 1,095.00 | 1,140.00 | 1,092.00 | 1,111.00 | 1,111.00 | 67,900 |
| Oct 15, 2024 | 1,149.00 | 1,162.00 | 1,135.00 | 1,138.00 | 1,138.00 | 53,100 |
| Oct 11, 2024 | 1,131.00 | 1,154.00 | 1,128.00 | 1,145.00 | 1,145.00 | 15,900 |
| Oct 10, 2024 | 1,178.00 | 1,178.00 | 1,126.00 | 1,139.00 | 1,139.00 | 27,100 |
| Oct 9, 2024 | 1,178.00 | 1,182.00 | 1,139.00 | 1,148.00 | 1,148.00 | 34,200 |
| Oct 8, 2024 | 1,191.00 | 1,200.00 | 1,162.00 | 1,163.00 | 1,163.00 | 27,900 |
| Oct 7, 2024 | 1,199.00 | 1,209.00 | 1,187.00 | 1,206.00 | 1,206.00 | 28,700 |
| Oct 4, 2024 | 1,180.00 | 1,193.00 | 1,170.00 | 1,180.00 | 1,180.00 | 32,300 |
| Oct 3, 2024 | 1,200.00 | 1,220.00 | 1,167.00 | 1,184.00 | 1,184.00 | 58,700 |
| Oct 2, 2024 | 1,172.00 | 1,205.00 | 1,169.00 | 1,185.00 | 1,185.00 | 36,300 |
| Oct 1, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,169.00 | 1,169.00 | 9,700 |
| Sep 30, 2024 | 1,152.00 | 1,179.00 | 1,150.00 | 1,153.00 | 1,153.00 | 28,300 |
| Sep 27, 2024 | 1,182.00 | 1,196.00 | 1,174.00 | 1,191.00 | 1,191.00 | 28,400 |
| Sep 26, 2024 | 1,196.00 | 1,207.00 | 1,180.00 | 1,197.00 | 1,197.00 | 29,600 |
| Sep 25, 2024 | 1,158.00 | 1,198.00 | 1,158.00 | 1,188.00 | 1,188.00 | 44,700 |
| Sep 24, 2024 | 1,159.00 | 1,175.00 | 1,152.00 | 1,157.00 | 1,157.00 | 36,100 |
| Sep 20, 2024 | 1,156.00 | 1,157.00 | 1,131.00 | 1,152.00 | 1,152.00 | 57,900 |
| Sep 19, 2024 | 1,127.00 | 1,137.00 | 1,122.00 | 1,133.00 | 1,133.00 | 42,200 |
| Sep 18, 2024 | 1,099.00 | 1,124.00 | 1,099.00 | 1,111.00 | 1,111.00 | 28,700 |
| Sep 17, 2024 | 1,079.00 | 1,098.00 | 1,070.00 | 1,084.00 | 1,084.00 | 24,300 |
| Sep 13, 2024 | 1,073.00 | 1,090.00 | 1,068.00 | 1,076.00 | 1,076.00 | 27,700 |
| Sep 12, 2024 | 1,061.00 | 1,094.00 | 1,061.00 | 1,073.00 | 1,073.00 | 22,800 |
| Sep 11, 2024 | 1,058.00 | 1,079.00 | 1,034.00 | 1,042.00 | 1,042.00 | 36,300 |
| Sep 10, 2024 | 1,061.00 | 1,082.00 | 1,056.00 | 1,056.00 | 1,056.00 | 24,800 |
| Sep 9, 2024 | 1,033.00 | 1,058.00 | 1,032.00 | 1,058.00 | 1,058.00 | 31,300 |
| Sep 6, 2024 | 1,094.00 | 1,095.00 | 1,069.00 | 1,069.00 | 1,069.00 | 41,400 |
| Sep 5, 2024 | 1,099.00 | 1,119.00 | 1,075.00 | 1,080.00 | 1,080.00 | 50,200 |
| Sep 4, 2024 | 1,155.00 | 1,160.00 | 1,100.00 | 1,104.00 | 1,104.00 | 65,900 |
| Sep 3, 2024 | 1,181.00 | 1,187.00 | 1,177.00 | 1,185.00 | 1,185.00 | 17,200 |
| Sep 2, 2024 | 1,184.00 | 1,197.00 | 1,166.00 | 1,180.00 | 1,180.00 | 16,100 |
| Aug 30, 2024 | 1,164.00 | 1,179.00 | 1,164.00 | 1,172.00 | 1,172.00 | 10,900 |
| Aug 29, 2024 | 1,151.00 | 1,167.00 | 1,141.00 | 1,165.00 | 1,165.00 | 20,600 |
| Aug 28, 2024 | 1,158.00 | 1,158.00 | 1,127.00 | 1,145.00 | 1,145.00 | 14,300 |
| Aug 27, 2024 | 1,145.00 | 1,170.00 | 1,142.00 | 1,158.00 | 1,158.00 | 20,900 |
| Aug 26, 2024 | 1,126.00 | 1,151.00 | 1,125.00 | 1,150.00 | 1,150.00 | 21,800 |
| Aug 23, 2024 | 1,130.00 | 1,145.00 | 1,117.00 | 1,142.00 | 1,142.00 | 14,000 |
| Aug 22, 2024 | 1,121.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,130.00 | 5,700 |
| Aug 21, 2024 | 1,120.00 | 1,120.00 | 1,108.00 | 1,112.00 | 1,112.00 | 15,200 |
| Aug 20, 2024 | 1,121.00 | 1,123.00 | 1,111.00 | 1,119.00 | 1,119.00 | 19,700 |
| Aug 19, 2024 | 1,149.00 | 1,149.00 | 1,107.00 | 1,111.00 | 1,111.00 | 30,200 |
| Aug 16, 2024 | 1,110.00 | 1,149.00 | 1,110.00 | 1,149.00 | 1,149.00 | 48,200 |
| Aug 15, 2024 | 1,096.00 | 1,102.00 | 1,088.00 | 1,098.00 | 1,098.00 | 30,900 |
| Aug 14, 2024 | 1,080.00 | 1,099.00 | 1,076.00 | 1,098.00 | 1,098.00 | 44,600 |
| Aug 13, 2024 | 1,064.00 | 1,086.00 | 1,064.00 | 1,086.00 | 1,086.00 | 50,400 |
| Aug 9, 2024 | 1,056.00 | 1,081.00 | 1,052.00 | 1,076.00 | 1,076.00 | 54,000 |
| Aug 8, 2024 | 1,029.00 | 1,063.00 | 1,018.00 | 1,044.00 | 1,044.00 | 95,200 |
| Aug 7, 2024 | 1,008.00 | 1,083.00 | 1,001.00 | 1,052.00 | 1,052.00 | 61,000 |
| Aug 6, 2024 | 999.00 | 1,038.00 | 998.00 | 1,033.00 | 1,033.00 | 124,200 |
| Aug 5, 2024 | 985.00 | 1,007.00 | 887.00 | 894.00 | 894.00 | 226,000 |
| Aug 2, 2024 | 1,095.00 | 1,123.00 | 1,080.00 | 1,080.00 | 1,080.00 | 164,200 |
| Aug 1, 2024 | 1,230.00 | 1,230.00 | 1,159.00 | 1,175.00 | 1,175.00 | 58,000 |
| Jul 31, 2024 | 1,197.00 | 1,229.00 | 1,188.00 | 1,224.00 | 1,224.00 | 34,200 |
| Jul 30, 2024 | 1,236.00 | 1,236.00 | 1,202.00 | 1,207.00 | 1,207.00 | 98,000 |
| Jul 29, 2024 | 1,220.00 | 1,248.00 | 1,212.00 | 1,235.00 | 1,235.00 | 41,100 |
| Jul 26, 2024 | 1,216.00 | 1,224.00 | 1,197.00 | 1,216.00 | 1,216.00 | 26,300 |
| Jul 25, 2024 | 1,211.00 | 1,226.00 | 1,192.00 | 1,205.00 | 1,205.00 | 48,300 |
| Jul 24, 2024 | 1,237.00 | 1,239.00 | 1,211.00 | 1,227.00 | 1,227.00 | 38,700 |
| Jul 23, 2024 | 1,195.00 | 1,240.00 | 1,179.00 | 1,239.00 | 1,239.00 | 83,600 |
| Jul 22, 2024 | 1,210.00 | 1,210.00 | 1,161.00 | 1,181.00 | 1,181.00 | 106,600 |
| Jul 19, 2024 | 1,222.00 | 1,222.00 | 1,193.00 | 1,207.00 | 1,207.00 | 73,300 |
| Jul 18, 2024 | 1,216.00 | 1,237.00 | 1,190.00 | 1,237.00 | 1,237.00 | 111,700 |
| Jul 17, 2024 | 1,250.00 | 1,260.00 | 1,233.00 | 1,239.00 | 1,239.00 | 154,800 |
| Jul 16, 2024 | 1,282.00 | 1,300.00 | 1,202.00 | 1,230.00 | 1,230.00 | 564,500 |
| Jul 12, 2024 | 1,066.00 | 1,085.00 | 1,056.00 | 1,081.00 | 1,081.00 | 76,900 |
| Jul 11, 2024 | 1,050.00 | 1,061.00 | 1,045.00 | 1,060.00 | 1,060.00 | 16,800 |
| Jul 10, 2024 | 1,063.00 | 1,065.00 | 1,045.00 | 1,047.00 | 1,047.00 | 33,900 |
| Jul 9, 2024 | 1,076.00 | 1,076.00 | 1,059.00 | 1,062.00 | 1,062.00 | 18,700 |
| Jul 8, 2024 | 1,069.00 | 1,078.00 | 1,065.00 | 1,076.00 | 1,076.00 | 16,800 |
| Jul 5, 2024 | 1,088.00 | 1,088.00 | 1,065.00 | 1,065.00 | 1,065.00 | 25,400 |
| Jul 4, 2024 | 1,087.00 | 1,090.00 | 1,081.00 | 1,086.00 | 1,086.00 | 13,600 |
| Jul 3, 2024 | 1,086.00 | 1,095.00 | 1,078.00 | 1,081.00 | 1,081.00 | 19,700 |
| Jul 2, 2024 | 1,097.00 | 1,097.00 | 1,083.00 | 1,090.00 | 1,090.00 | 8,800 |
| Jul 1, 2024 | 1,087.00 | 1,096.00 | 1,081.00 | 1,087.00 | 1,087.00 | 7,100 |
| Jun 28, 2024 | 1,091.00 | 1,091.00 | 1,081.00 | 1,086.00 | 1,086.00 | 9,200 |
| Jun 27, 2024 | 1,090.00 | 1,096.00 | 1,085.00 | 1,085.00 | 1,085.00 | 10,300 |
| Jun 26, 2024 | 1,097.00 | 1,097.00 | 1,085.00 | 1,090.00 | 1,090.00 | 7,900 |
| Jun 25, 2024 | 1,095.00 | 1,103.00 | 1,087.00 | 1,095.00 | 1,095.00 | 9,600 |
| Jun 24, 2024 | 1,095.00 | 1,096.00 | 1,085.00 | 1,095.00 | 1,095.00 | 9,400 |
| Jun 21, 2024 | 1,094.00 | 1,106.00 | 1,084.00 | 1,084.00 | 1,084.00 | 18,000 |
| Jun 20, 2024 | 1,113.00 | 1,113.00 | 1,076.00 | 1,097.00 | 1,097.00 | 21,400 |
| Jun 19, 2024 | 1,088.00 | 1,100.00 | 1,077.00 | 1,100.00 | 1,100.00 | 77,200 |
| Jun 18, 2024 | 1,069.00 | 1,081.00 | 1,069.00 | 1,076.00 | 1,076.00 | 10,000 |
| Jun 17, 2024 | 1,073.00 | 1,073.00 | 1,054.00 | 1,069.00 | 1,069.00 | 12,700 |
| Jun 14, 2024 | 1,074.00 | 1,087.00 | 1,073.00 | 1,076.00 | 1,076.00 | 13,300 |
| Jun 13, 2024 | 1,076.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,078.00 | 11,900 |
| Jun 12, 2024 | 1,084.00 | 1,087.00 | 1,071.00 | 1,076.00 | 1,076.00 | 7,800 |
| Jun 11, 2024 | 1,090.00 | 1,093.00 | 1,082.00 | 1,084.00 | 1,084.00 | 10,200 |
| Jun 10, 2024 | 1,072.00 | 1,082.00 | 1,072.00 | 1,082.00 | 1,082.00 | 6,700 |
| Jun 7, 2024 | 1,070.00 | 1,078.00 | 1,066.00 | 1,078.00 | 1,078.00 | 5,200 |
| Jun 6, 2024 | 1,058.00 | 1,068.00 | 1,058.00 | 1,064.00 | 1,064.00 | 11,600 |
| Jun 5, 2024 | 1,066.00 | 1,076.00 | 1,049.00 | 1,054.00 | 1,054.00 | 27,700 |
| Jun 4, 2024 | 1,089.00 | 1,089.00 | 1,066.00 | 1,066.00 | 1,066.00 | 15,000 |
| Jun 3, 2024 | 1,080.00 | 1,092.00 | 1,078.00 | 1,089.00 | 1,089.00 | 23,600 |
| May 31, 2024 | 1,066.00 | 1,074.00 | 1,053.00 | 1,073.00 | 1,073.00 | 45,900 |
| May 30, 2024 | 30.00 Dividend | |||||
| May 30, 2024 | 1,040.00 | 1,046.00 | 1,021.00 | 1,046.00 | 1,046.00 | 97,600 |
| May 29, 2024 | 1,108.00 | 1,108.00 | 1,082.00 | 1,082.00 | 1,052.00 | 80,600 |
| May 28, 2024 | 1,102.00 | 1,129.00 | 1,102.00 | 1,104.00 | 1,073.39 | 44,500 |
| May 27, 2024 | 1,108.00 | 1,111.00 | 1,092.00 | 1,102.00 | 1,071.45 | 28,600 |
| May 24, 2024 | 1,124.00 | 1,126.00 | 1,100.00 | 1,108.00 | 1,077.28 | 37,200 |
| May 23, 2024 | 1,127.00 | 1,131.00 | 1,117.00 | 1,119.00 | 1,087.97 | 46,100 |
| May 22, 2024 | 1,146.00 | 1,158.00 | 1,122.00 | 1,122.00 | 1,090.89 | 66,000 |
| May 21, 2024 | 1,150.00 | 1,166.00 | 1,147.00 | 1,147.00 | 1,115.20 | 37,700 |
| May 20, 2024 | 1,146.00 | 1,154.00 | 1,142.00 | 1,147.00 | 1,115.20 | 28,100 |
| May 17, 2024 | 1,130.00 | 1,146.00 | 1,121.00 | 1,146.00 | 1,114.23 | 16,000 |
| May 16, 2024 | 1,146.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,098.67 | 37,400 |
| May 15, 2024 | 1,178.00 | 1,178.00 | 1,143.00 | 1,148.00 | 1,116.17 | 44,600 |
| May 14, 2024 | 1,162.00 | 1,183.00 | 1,153.00 | 1,179.00 | 1,146.31 | 55,200 |
| May 13, 2024 | 1,178.00 | 1,189.00 | 1,151.00 | 1,162.00 | 1,129.78 | 88,500 |
| May 10, 2024 | 1,138.00 | 1,163.00 | 1,138.00 | 1,163.00 | 1,130.75 | 24,100 |
| May 9, 2024 | 1,128.00 | 1,154.00 | 1,127.00 | 1,142.00 | 1,110.34 | 24,300 |
| May 8, 2024 | 1,126.00 | 1,133.00 | 1,125.00 | 1,125.00 | 1,093.81 | 10,800 |
| May 7, 2024 | 1,124.00 | 1,135.00 | 1,124.00 | 1,126.00 | 1,094.78 | 14,600 |
| May 2, 2024 | 1,136.00 | 1,139.00 | 1,118.00 | 1,126.00 | 1,094.78 | 23,100 |
| May 1, 2024 | 1,122.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,105.48 | 26,400 |
| Apr 30, 2024 | 1,119.00 | 1,144.00 | 1,119.00 | 1,123.00 | 1,091.86 | 28,700 |
| Apr 26, 2024 | 1,134.00 | 1,134.00 | 1,111.00 | 1,116.00 | 1,085.06 | 94,800 |
| Apr 25, 2024 | 1,146.00 | 1,146.00 | 1,130.00 | 1,134.00 | 1,102.56 | 25,000 |
| Apr 24, 2024 | 1,130.00 | 1,153.00 | 1,125.00 | 1,147.00 | 1,115.20 | 40,700 |
| Apr 23, 2024 | 1,112.00 | 1,131.00 | 1,110.00 | 1,118.00 | 1,087.00 | 26,500 |
| Apr 22, 2024 | 1,089.00 | 1,109.00 | 1,085.00 | 1,106.00 | 1,075.33 | 37,400 |
| Apr 19, 2024 | 1,085.00 | 1,093.00 | 1,057.00 | 1,075.00 | 1,045.19 | 49,900 |
| Apr 18, 2024 | 1,072.00 | 1,093.00 | 1,065.00 | 1,087.00 | 1,056.86 | 33,300 |
| Apr 17, 2024 | 1,095.00 | 1,108.00 | 1,072.00 | 1,072.00 | 1,042.28 | 40,900 |
| Apr 16, 2024 | 1,133.00 | 1,133.00 | 1,093.00 | 1,095.00 | 1,064.64 | 58,500 |
| Apr 15, 2024 | 1,134.00 | 1,157.00 | 1,134.00 | 1,144.00 | 1,112.28 | 49,800 |
| Apr 12, 2024 | 1,194.00 | 1,208.00 | 1,144.00 | 1,144.00 | 1,112.28 | 182,800 |
| Apr 11, 2024 | 1,218.00 | 1,229.00 | 1,196.00 | 1,224.00 | 1,190.06 | 92,300 |
| Apr 10, 2024 | 1,236.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,213.40 | 43,500 |
| Apr 9, 2024 | 1,183.00 | 1,233.00 | 1,183.00 | 1,233.00 | 1,198.81 | 36,200 |
| Apr 8, 2024 | 1,229.00 | 1,236.00 | 1,178.00 | 1,180.00 | 1,147.28 | 69,900 |