Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,086.00
+41.00
+(3.92%)
As of 10:55:36 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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 1,117.00 | 1,117.00 | 1,082.00 | 1,086.00 | 1,086.00 | 6,700 |
| Apr 7, 2025 | 1,050.00 | 1,051.00 | 1,041.00 | 1,045.00 | 1,045.00 | 7,800 |
| Apr 4, 2025 | 1,075.00 | 1,085.00 | 1,067.00 | 1,073.00 | 1,073.00 | 7,700 |
| Apr 3, 2025 | 1,079.00 | 1,086.00 | 1,076.00 | 1,086.00 | 1,086.00 | 4,800 |
| Apr 2, 2025 | 1,084.00 | 1,084.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,900 |
| Apr 1, 2025 | 1,086.00 | 1,094.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,700 |
| Mar 31, 2025 | 1,081.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 4,100 |
| Mar 28, 2025 | 1,087.00 | 1,094.00 | 1,087.00 | 1,090.00 | 1,090.00 | 1,400 |
| Mar 27, 2025 | 1,084.00 | 1,094.00 | 1,077.00 | 1,083.00 | 1,083.00 | 2,800 |
| Mar 26, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,082.00 | 1,082.00 | 1,300 |
| Mar 25, 2025 | 1,081.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | 2,800 |
| Mar 24, 2025 | 1,075.00 | 1,086.00 | 1,075.00 | 1,081.00 | 1,081.00 | 9,100 |
| Mar 21, 2025 | 1,088.00 | 1,088.00 | 1,080.00 | 1,086.00 | 1,086.00 | 1,200 |
| Mar 19, 2025 | 1,084.00 | 1,098.00 | 1,080.00 | 1,081.00 | 1,081.00 | 2,500 |
| Mar 18, 2025 | 1,099.00 | 1,099.00 | 1,086.00 | 1,090.00 | 1,090.00 | 3,400 |
| Mar 17, 2025 | 1,080.00 | 1,092.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,600 |
| Mar 14, 2025 | 1,082.00 | 1,082.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,100 |
| Mar 13, 2025 | 1,085.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | 800 |
| Mar 12, 2025 | 1,085.00 | 1,085.00 | 1,078.00 | 1,085.00 | 1,085.00 | 1,400 |
| Mar 11, 2025 | 1,076.00 | 1,086.00 | 1,074.00 | 1,086.00 | 1,086.00 | 2,700 |
| Mar 10, 2025 | 1,081.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,000 |
| Mar 7, 2025 | 1,080.00 | 1,085.00 | 1,076.00 | 1,085.00 | 1,085.00 | 1,800 |
| Mar 6, 2025 | 1,088.00 | 1,094.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,300 |
| Mar 5, 2025 | 1,077.00 | 1,088.00 | 1,076.00 | 1,088.00 | 1,088.00 | 3,800 |
| Mar 4, 2025 | 1,077.00 | 1,077.00 | 1,075.00 | 1,077.00 | 1,077.00 | 1,600 |
| Mar 3, 2025 | 1,083.00 | 1,083.00 | 1,075.00 | 1,077.00 | 1,077.00 | 2,300 |
| Feb 28, 2025 | 1,077.00 | 1,081.00 | 1,075.00 | 1,076.00 | 1,076.00 | 2,400 |
| Feb 27, 2025 | 1,075.00 | 1,077.00 | 1,072.00 | 1,075.00 | 1,075.00 | 800 |
| Feb 26, 2025 | 1,073.00 | 1,083.00 | 1,073.00 | 1,077.00 | 1,077.00 | 1,500 |
| Feb 25, 2025 | 1,094.00 | 1,095.00 | 1,070.00 | 1,076.00 | 1,076.00 | 4,900 |
| Feb 21, 2025 | 1,082.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,088.00 | 1,200 |
| Feb 20, 2025 | 1,095.00 | 1,095.00 | 1,081.00 | 1,085.00 | 1,085.00 | 900 |
| Feb 19, 2025 | 1,090.00 | 1,094.00 | 1,084.00 | 1,094.00 | 1,094.00 | 1,300 |
| Feb 18, 2025 | 1,079.00 | 1,093.00 | 1,079.00 | 1,090.00 | 1,090.00 | 10,700 |
| Feb 17, 2025 | 1,070.00 | 1,079.00 | 1,067.00 | 1,079.00 | 1,079.00 | 10,800 |
| Feb 14, 2025 | 1,092.00 | 1,119.00 | 1,092.00 | 1,108.00 | 1,108.00 | 11,300 |
| Feb 13, 2025 | 1,088.00 | 1,090.00 | 1,083.00 | 1,090.00 | 1,090.00 | 2,800 |
| Feb 12, 2025 | 1,079.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,083.00 | 1,300 |
| Feb 10, 2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,800 |
| Feb 7, 2025 | 1,078.00 | 1,085.00 | 1,078.00 | 1,078.00 | 1,078.00 | 2,400 |
| Feb 6, 2025 | 1,085.00 | 1,085.00 | 1,077.00 | 1,081.00 | 1,081.00 | 1,200 |
| Feb 5, 2025 | 1,084.00 | 1,085.00 | 1,069.00 | 1,085.00 | 1,085.00 | 2,700 |
| Feb 4, 2025 | 1,072.00 | 1,084.00 | 1,067.00 | 1,084.00 | 1,084.00 | 2,700 |
| Feb 3, 2025 | 1,060.00 | 1,072.00 | 1,060.00 | 1,069.00 | 1,069.00 | 1,900 |
| Jan 31, 2025 | 1,063.00 | 1,075.00 | 1,063.00 | 1,064.00 | 1,064.00 | 6,600 |
| Jan 30, 2025 | 1,092.00 | 1,094.00 | 1,040.00 | 1,040.00 | 1,040.00 | 49,500 |
| Jan 29, 2025 | 1,100.00 | 1,104.00 | 1,097.00 | 1,104.00 | 1,104.00 | 3,400 |
| Jan 28, 2025 | 1,091.00 | 1,107.00 | 1,091.00 | 1,100.00 | 1,100.00 | 2,000 |
| Jan 27, 2025 | 1,097.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | 2,300 |
| Jan 24, 2025 | 1,113.00 | 1,115.00 | 1,097.00 | 1,097.00 | 1,097.00 | 4,800 |
| Jan 23, 2025 | 1,098.00 | 1,110.00 | 1,098.00 | 1,109.00 | 1,109.00 | 1,900 |
| Jan 22, 2025 | 1,086.00 | 1,104.00 | 1,086.00 | 1,095.00 | 1,095.00 | 3,300 |
| Jan 21, 2025 | 1,075.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1,800 |
| Jan 20, 2025 | 1,071.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,074.00 | 4,400 |
| Jan 17, 2025 | 1,079.00 | 1,086.00 | 1,067.00 | 1,071.00 | 1,071.00 | 5,100 |
| Jan 16, 2025 | 1,101.00 | 1,104.00 | 1,080.00 | 1,080.00 | 1,080.00 | 8,100 |
| Jan 15, 2025 | 1,115.00 | 1,116.00 | 1,104.00 | 1,104.00 | 1,104.00 | 4,100 |
| Jan 14, 2025 | 1,122.00 | 1,122.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,800 |
| Jan 10, 2025 | 1,120.00 | 1,125.00 | 1,118.00 | 1,122.00 | 1,122.00 | 1,900 |
| Jan 9, 2025 | 1,134.00 | 1,134.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2,900 |
| Jan 8, 2025 | 1,135.00 | 1,140.00 | 1,133.00 | 1,133.00 | 1,133.00 | 3,400 |
| Jan 7, 2025 | 1,143.00 | 1,144.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3,200 |
| Jan 6, 2025 | 1,149.00 | 1,153.00 | 1,142.00 | 1,145.00 | 1,145.00 | 7,000 |
| Dec 30, 2024 | 1,150.00 | 1,151.00 | 1,146.00 | 1,149.00 | 1,149.00 | 3,600 |
| Dec 27, 2024 | 22.00 Dividend | |||||
| Dec 27, 2024 | 1,153.00 | 1,182.00 | 1,150.00 | 1,150.00 | 1,150.00 | 31,500 |
| Dec 26, 2024 | 1,197.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,168.00 | 63,100 |
| Dec 25, 2024 | 1,189.00 | 1,193.00 | 1,185.00 | 1,193.00 | 1,170.94 | 16,300 |
| Dec 24, 2024 | 1,187.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,167.02 | 7,400 |
| Dec 23, 2024 | 1,179.00 | 1,185.00 | 1,179.00 | 1,185.00 | 1,163.09 | 7,600 |
| Dec 20, 2024 | 1,185.00 | 1,185.00 | 1,178.00 | 1,179.00 | 1,157.20 | 6,600 |
| Dec 19, 2024 | 1,181.00 | 1,187.00 | 1,179.00 | 1,182.00 | 1,160.15 | 6,600 |
| Dec 18, 2024 | 1,183.00 | 1,187.00 | 1,181.00 | 1,184.00 | 1,162.11 | 3,700 |
| Dec 17, 2024 | 1,187.00 | 1,187.00 | 1,182.00 | 1,184.00 | 1,162.11 | 4,100 |
| Dec 16, 2024 | 1,186.00 | 1,191.00 | 1,183.00 | 1,187.00 | 1,165.06 | 4,300 |
| Dec 13, 2024 | 1,183.00 | 1,192.00 | 1,182.00 | 1,192.00 | 1,169.96 | 2,500 |
| Dec 12, 2024 | 1,192.00 | 1,192.00 | 1,183.00 | 1,183.00 | 1,161.13 | 8,600 |
| Dec 11, 2024 | 1,189.00 | 1,190.00 | 1,186.00 | 1,190.00 | 1,168.00 | 3,100 |
| Dec 10, 2024 | 1,188.00 | 1,190.00 | 1,184.00 | 1,188.00 | 1,166.04 | 3,600 |
| Dec 9, 2024 | 1,182.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,164.07 | 5,200 |
| Dec 6, 2024 | 1,178.00 | 1,187.00 | 1,175.00 | 1,178.00 | 1,156.22 | 4,200 |
| Dec 5, 2024 | 1,180.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,155.24 | 1,600 |
| Dec 4, 2024 | 1,185.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,154.26 | 5,800 |
| Dec 3, 2024 | 1,190.00 | 1,191.00 | 1,178.00 | 1,184.00 | 1,162.11 | 5,300 |
| Dec 2, 2024 | 1,181.00 | 1,190.00 | 1,180.00 | 1,187.00 | 1,165.06 | 4,000 |
| Nov 29, 2024 | 1,179.00 | 1,185.00 | 1,174.00 | 1,180.00 | 1,158.18 | 3,700 |
| Nov 28, 2024 | 1,172.00 | 1,179.00 | 1,170.00 | 1,171.00 | 1,149.35 | 5,500 |
| Nov 27, 2024 | 1,182.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,144.44 | 6,200 |
| Nov 26, 2024 | 1,172.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,140.52 | 3,400 |
| Nov 25, 2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,179.00 | 1,157.20 | 6,400 |
| Nov 22, 2024 | 1,171.00 | 1,177.00 | 1,170.00 | 1,176.00 | 1,154.26 | 2,300 |
| Nov 21, 2024 | 1,165.00 | 1,171.00 | 1,162.00 | 1,170.00 | 1,148.37 | 2,600 |
| Nov 20, 2024 | 1,162.00 | 1,170.00 | 1,158.00 | 1,165.00 | 1,143.46 | 2,100 |
| Nov 19, 2024 | 1,161.00 | 1,162.00 | 1,157.00 | 1,162.00 | 1,140.52 | 1,900 |
| Nov 18, 2024 | 1,159.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,140.52 | 1,900 |
| Nov 15, 2024 | 1,175.00 | 1,181.00 | 1,154.00 | 1,157.00 | 1,135.61 | 9,900 |
| Nov 14, 2024 | 1,154.00 | 1,164.00 | 1,152.00 | 1,163.00 | 1,141.50 | 5,500 |
| Nov 13, 2024 | 1,169.00 | 1,172.00 | 1,163.00 | 1,165.00 | 1,143.46 | 2,300 |
| Nov 12, 2024 | 1,162.00 | 1,171.00 | 1,160.00 | 1,164.00 | 1,142.48 | 2,200 |
| Nov 11, 2024 | 1,153.00 | 1,159.00 | 1,153.00 | 1,158.00 | 1,136.59 | 2,500 |
| Nov 8, 2024 | 1,141.00 | 1,152.00 | 1,140.00 | 1,152.00 | 1,130.70 | 3,100 |
| Nov 7, 2024 | 1,135.00 | 1,139.00 | 1,133.00 | 1,138.00 | 1,116.96 | 1,900 |
| Nov 6, 2024 | 1,143.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,114.02 | 2,300 |
| Nov 5, 2024 | 1,141.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,112.05 | 2,400 |
| Nov 1, 2024 | 1,132.00 | 1,138.00 | 1,132.00 | 1,133.00 | 1,112.05 | 2,300 |
| Oct 31, 2024 | 1,120.00 | 1,138.00 | 1,115.00 | 1,136.00 | 1,115.00 | 6,400 |
| Oct 30, 2024 | 1,140.00 | 1,148.00 | 1,114.00 | 1,114.00 | 1,093.41 | 32,500 |
| Oct 29, 2024 | 1,135.00 | 1,149.00 | 1,135.00 | 1,147.00 | 1,125.79 | 2,100 |
| Oct 28, 2024 | 1,130.00 | 1,144.00 | 1,130.00 | 1,139.00 | 1,117.94 | 3,800 |
| Oct 25, 2024 | 1,139.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,109.11 | 3,300 |
| Oct 24, 2024 | 1,136.00 | 1,147.00 | 1,136.00 | 1,136.00 | 1,115.00 | 3,100 |
| Oct 23, 2024 | 1,152.00 | 1,152.00 | 1,138.00 | 1,138.00 | 1,116.96 | 3,300 |
| Oct 22, 2024 | 1,170.00 | 1,174.00 | 1,145.00 | 1,153.00 | 1,131.68 | 6,100 |
| Oct 21, 2024 | 1,174.00 | 1,174.00 | 1,165.00 | 1,170.00 | 1,148.37 | 1,300 |
| Oct 18, 2024 | 1,173.00 | 1,175.00 | 1,167.00 | 1,168.00 | 1,146.41 | 1,400 |
| Oct 17, 2024 | 1,166.00 | 1,179.00 | 1,166.00 | 1,173.00 | 1,151.31 | 400 |
| Oct 16, 2024 | 1,160.00 | 1,179.00 | 1,158.00 | 1,164.00 | 1,142.48 | 1,100 |
| Oct 15, 2024 | 1,167.00 | 1,169.00 | 1,160.00 | 1,160.00 | 1,138.55 | 3,100 |
| Oct 11, 2024 | 1,190.00 | 1,190.00 | 1,166.00 | 1,167.00 | 1,145.43 | 4,500 |
| Oct 10, 2024 | 1,189.00 | 1,191.00 | 1,180.00 | 1,182.00 | 1,160.15 | 1,100 |
| Oct 9, 2024 | 1,194.00 | 1,194.00 | 1,183.00 | 1,189.00 | 1,167.02 | 2,000 |
| Oct 8, 2024 | 1,181.00 | 1,187.00 | 1,178.00 | 1,186.00 | 1,164.07 | 2,300 |
| Oct 7, 2024 | 1,179.00 | 1,181.00 | 1,176.00 | 1,181.00 | 1,159.17 | 1,800 |
| Oct 4, 2024 | 1,170.00 | 1,178.00 | 1,170.00 | 1,178.00 | 1,156.22 | 1,700 |
| Oct 3, 2024 | 1,172.00 | 1,172.00 | 1,169.00 | 1,170.00 | 1,148.37 | 700 |
| Oct 2, 2024 | 1,167.00 | 1,170.00 | 1,167.00 | 1,169.00 | 1,147.39 | 900 |
| Oct 1, 2024 | 1,168.00 | 1,175.00 | 1,168.00 | 1,173.00 | 1,151.31 | 1,700 |
| Sep 30, 2024 | 1,150.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,134.63 | 5,100 |
| Sep 27, 2024 | 1,160.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,148.37 | 3,900 |
| Sep 26, 2024 | 1,159.00 | 1,159.00 | 1,155.00 | 1,158.00 | 1,136.59 | 2,900 |
| Sep 25, 2024 | 1,162.00 | 1,162.00 | 1,151.00 | 1,157.00 | 1,135.61 | 5,600 |
| Sep 24, 2024 | 1,133.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,123.83 | 3,000 |
| Sep 20, 2024 | 1,130.00 | 1,130.00 | 1,124.00 | 1,124.00 | 1,103.22 | 1,000 |
| Sep 19, 2024 | 1,120.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,107.15 | 400 |
| Sep 18, 2024 | 1,125.00 | 1,130.00 | 1,117.00 | 1,117.00 | 1,096.35 | 900 |
| Sep 17, 2024 | 1,120.00 | 1,125.00 | 1,112.00 | 1,122.00 | 1,101.26 | 1,400 |
| Sep 13, 2024 | 1,119.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,098.31 | 1,000 |
| Sep 12, 2024 | 1,120.00 | 1,120.00 | 1,111.00 | 1,118.00 | 1,097.33 | 1,000 |
| Sep 11, 2024 | 1,137.00 | 1,137.00 | 1,113.00 | 1,114.00 | 1,093.41 | 1,800 |
| Sep 10, 2024 | 1,129.00 | 1,140.00 | 1,125.00 | 1,132.00 | 1,111.07 | 800 |
| Sep 9, 2024 | 1,111.00 | 1,133.00 | 1,111.00 | 1,127.00 | 1,106.16 | 3,200 |
| Sep 6, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,109.11 | 700 |
| Sep 5, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,109.11 | 1,100 |
| Sep 4, 2024 | 1,133.00 | 1,138.00 | 1,130.00 | 1,130.00 | 1,109.11 | 2,100 |
| Sep 3, 2024 | 1,141.00 | 1,141.00 | 1,133.00 | 1,134.00 | 1,113.04 | 1,500 |
| Sep 2, 2024 | 1,138.00 | 1,141.00 | 1,136.00 | 1,139.00 | 1,117.94 | 1,300 |
| Aug 30, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,118.92 | 400 |
| Aug 29, 2024 | 1,141.00 | 1,141.00 | 1,133.00 | 1,133.00 | 1,112.05 | 1,200 |
| Aug 28, 2024 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,114.02 | 1,400 |
| Aug 27, 2024 | 1,130.00 | 1,134.00 | 1,128.00 | 1,130.00 | 1,109.11 | 2,400 |
| Aug 26, 2024 | 1,126.00 | 1,142.00 | 1,126.00 | 1,139.00 | 1,117.94 | 2,100 |
| Aug 23, 2024 | 1,140.00 | 1,140.00 | 1,126.00 | 1,126.00 | 1,105.18 | 2,800 |
| Aug 22, 2024 | 1,137.00 | 1,138.00 | 1,134.00 | 1,137.00 | 1,115.98 | 1,000 |
| Aug 21, 2024 | 1,127.00 | 1,138.00 | 1,127.00 | 1,133.00 | 1,112.05 | 1,300 |
| Aug 20, 2024 | 1,128.00 | 1,134.00 | 1,126.00 | 1,126.00 | 1,105.18 | 1,700 |
| Aug 19, 2024 | 1,124.00 | 1,127.00 | 1,120.00 | 1,127.00 | 1,106.16 | 1,800 |
| Aug 16, 2024 | 1,118.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,098.31 | 1,400 |
| Aug 15, 2024 | 1,108.00 | 1,120.00 | 1,105.00 | 1,118.00 | 1,097.33 | 1,400 |
| Aug 14, 2024 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,079.66 | 1,600 |
| Aug 13, 2024 | 1,100.00 | 1,105.00 | 1,091.00 | 1,105.00 | 1,084.57 | 2,300 |
| Aug 9, 2024 | 1,097.00 | 1,097.00 | 1,077.00 | 1,088.00 | 1,067.89 | 4,700 |
| Aug 8, 2024 | 1,080.00 | 1,080.00 | 1,068.00 | 1,071.00 | 1,051.20 | 5,300 |
| Aug 7, 2024 | 1,066.00 | 1,094.00 | 1,056.00 | 1,081.00 | 1,061.02 | 3,700 |
| Aug 6, 2024 | 1,058.00 | 1,078.00 | 1,041.00 | 1,066.00 | 1,046.29 | 6,100 |
| Aug 5, 2024 | 1,098.00 | 1,100.00 | 1,050.00 | 1,056.00 | 1,036.48 | 12,000 |
| Aug 2, 2024 | 1,111.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,079.66 | 5,500 |
| Aug 1, 2024 | 1,118.00 | 1,124.00 | 1,109.00 | 1,113.00 | 1,092.42 | 2,400 |
| Jul 31, 2024 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,094.39 | 5,200 |
| Jul 30, 2024 | 1,133.00 | 1,143.00 | 1,099.00 | 1,099.00 | 1,078.68 | 20,100 |
| Jul 29, 2024 | 1,145.00 | 1,145.00 | 1,135.00 | 1,139.00 | 1,117.94 | 2,400 |
| Jul 26, 2024 | 1,130.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,109.11 | 1,400 |
| Jul 25, 2024 | 1,136.00 | 1,136.00 | 1,130.00 | 1,130.00 | 1,109.11 | 2,600 |
| Jul 24, 2024 | 1,131.00 | 1,139.00 | 1,127.00 | 1,136.00 | 1,115.00 | 1,800 |
| Jul 23, 2024 | 1,134.00 | 1,139.00 | 1,128.00 | 1,128.00 | 1,107.15 | 2,300 |
| Jul 22, 2024 | 1,139.00 | 1,140.00 | 1,129.00 | 1,134.00 | 1,113.04 | 2,900 |
| Jul 19, 2024 | 1,141.00 | 1,143.00 | 1,136.00 | 1,136.00 | 1,115.00 | 1,500 |
| Jul 18, 2024 | 1,140.00 | 1,145.00 | 1,131.00 | 1,144.00 | 1,122.85 | 2,000 |
| Jul 17, 2024 | 1,138.00 | 1,147.00 | 1,133.00 | 1,136.00 | 1,115.00 | 3,800 |
| Jul 16, 2024 | 1,133.00 | 1,145.00 | 1,133.00 | 1,135.00 | 1,114.02 | 1,300 |
| Jul 12, 2024 | 1,129.00 | 1,138.00 | 1,129.00 | 1,129.00 | 1,108.13 | 1,700 |
| Jul 11, 2024 | 1,130.00 | 1,131.00 | 1,125.00 | 1,131.00 | 1,110.09 | 1,900 |
| Jul 10, 2024 | 1,149.00 | 1,149.00 | 1,112.00 | 1,116.00 | 1,095.37 | 9,600 |
| Jul 9, 2024 | 1,146.00 | 1,147.00 | 1,127.00 | 1,130.00 | 1,109.11 | 6,400 |
| Jul 8, 2024 | 1,158.00 | 1,158.00 | 1,151.00 | 1,151.00 | 1,129.72 | 900 |
| Jul 5, 2024 | 1,160.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,130.70 | 4,200 |
| Jul 4, 2024 | 1,157.00 | 1,157.00 | 1,150.00 | 1,157.00 | 1,135.61 | 1,800 |
| Jul 3, 2024 | 1,152.00 | 1,159.00 | 1,149.00 | 1,150.00 | 1,128.74 | 1,500 |
| Jul 2, 2024 | 1,156.00 | 1,158.00 | 1,149.00 | 1,153.00 | 1,131.68 | 1,600 |
| Jul 1, 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,146.00 | 1,124.81 | 3,200 |
| Jun 28, 2024 | 1,154.00 | 1,155.00 | 1,153.00 | 1,154.00 | 1,132.67 | 500 |
| Jun 27, 2024 | 10.00 Dividend | |||||
| Jun 27, 2024 | 1,145.00 | 1,155.00 | 1,145.00 | 1,154.00 | 1,132.67 | 3,300 |
| Jun 26, 2024 | 1,158.00 | 1,158.00 | 1,141.00 | 1,155.00 | 1,123.83 | 6,000 |
| Jun 25, 2024 | 1,150.00 | 1,150.00 | 1,142.00 | 1,148.00 | 1,117.02 | 2,600 |
| Jun 24, 2024 | 1,147.00 | 1,147.00 | 1,141.00 | 1,145.00 | 1,114.10 | 1,900 |
| Jun 21, 2024 | 1,137.00 | 1,144.00 | 1,137.00 | 1,144.00 | 1,113.13 | 1,100 |
| Jun 20, 2024 | 1,135.00 | 1,138.00 | 1,135.00 | 1,135.00 | 1,104.37 | 700 |
| Jun 19, 2024 | 1,143.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,104.37 | 2,800 |
| Jun 18, 2024 | 1,145.00 | 1,151.00 | 1,145.00 | 1,149.00 | 1,117.99 | 1,400 |
| Jun 17, 2024 | 1,147.00 | 1,150.00 | 1,142.00 | 1,145.00 | 1,114.10 | 2,200 |
| Jun 14, 2024 | 1,138.00 | 1,147.00 | 1,136.00 | 1,141.00 | 1,110.21 | 2,100 |
| Jun 13, 2024 | 1,138.00 | 1,140.00 | 1,136.00 | 1,138.00 | 1,107.29 | 1,300 |
| Jun 12, 2024 | 1,136.00 | 1,138.00 | 1,132.00 | 1,137.00 | 1,106.32 | 1,700 |
| Jun 11, 2024 | 1,130.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,099.51 | 600 |
| Jun 10, 2024 | 1,128.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,099.51 | 1,000 |
| Jun 7, 2024 | 1,130.00 | 1,133.00 | 1,125.00 | 1,125.00 | 1,094.64 | 600 |
| Jun 6, 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,102.43 | 500 |
| Jun 5, 2024 | 1,124.00 | 1,133.00 | 1,124.00 | 1,132.00 | 1,101.45 | 600 |
| Jun 4, 2024 | 1,129.00 | 1,130.00 | 1,124.00 | 1,128.00 | 1,097.56 | 1,000 |
| Jun 3, 2024 | 1,125.00 | 1,128.00 | 1,122.00 | 1,123.00 | 1,092.70 | 1,200 |
| May 31, 2024 | 1,122.00 | 1,123.00 | 1,117.00 | 1,119.00 | 1,088.80 | 1,000 |
| May 30, 2024 | 1,111.00 | 1,123.00 | 1,111.00 | 1,122.00 | 1,091.72 | 1,200 |
| May 29, 2024 | 1,121.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,081.02 | 2,900 |
| May 28, 2024 | 1,118.00 | 1,125.00 | 1,117.00 | 1,117.00 | 1,086.86 | 700 |
| May 27, 2024 | 1,121.00 | 1,124.00 | 1,115.00 | 1,124.00 | 1,093.67 | 1,400 |
| May 24, 2024 | 1,122.00 | 1,123.00 | 1,117.00 | 1,117.00 | 1,086.86 | 2,000 |
| May 23, 2024 | 1,116.00 | 1,124.00 | 1,116.00 | 1,124.00 | 1,093.67 | 1,400 |
| May 22, 2024 | 1,118.00 | 1,118.00 | 1,109.00 | 1,113.00 | 1,082.97 | 2,400 |
| May 21, 2024 | 1,119.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,088.80 | 1,600 |
| May 20, 2024 | 1,110.00 | 1,122.00 | 1,109.00 | 1,109.00 | 1,079.07 | 3,700 |
| May 17, 2024 | 1,118.00 | 1,125.00 | 1,114.00 | 1,115.00 | 1,084.91 | 2,900 |
| May 16, 2024 | 1,133.00 | 1,139.00 | 1,121.00 | 1,122.00 | 1,091.72 | 4,000 |
| May 15, 2024 | 1,118.00 | 1,121.00 | 1,111.00 | 1,121.00 | 1,090.75 | 3,200 |
| May 14, 2024 | 1,111.00 | 1,119.00 | 1,110.00 | 1,118.00 | 1,087.83 | 2,400 |
| May 13, 2024 | 1,116.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,082.97 | 1,900 |
| May 10, 2024 | 1,120.00 | 1,120.00 | 1,116.00 | 1,117.00 | 1,086.86 | 900 |
| May 9, 2024 | 1,119.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,089.78 | 1,000 |
| May 8, 2024 | 1,118.00 | 1,119.00 | 1,115.00 | 1,119.00 | 1,088.80 | 1,300 |
| May 7, 2024 | 1,118.00 | 1,118.00 | 1,112.00 | 1,118.00 | 1,087.83 | 2,300 |
| May 2, 2024 | 1,113.00 | 1,118.00 | 1,110.00 | 1,118.00 | 1,087.83 | 1,400 |
| May 1, 2024 | 1,114.00 | 1,118.00 | 1,110.00 | 1,113.00 | 1,082.97 | 1,100 |
| Apr 30, 2024 | 1,101.00 | 1,114.00 | 1,101.00 | 1,114.00 | 1,083.94 | 2,000 |
| Apr 26, 2024 | 1,114.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,070.32 | 17,200 |
| Apr 25, 2024 | 1,118.00 | 1,118.00 | 1,111.00 | 1,114.00 | 1,083.94 | 3,900 |
| Apr 24, 2024 | 1,112.00 | 1,117.00 | 1,111.00 | 1,114.00 | 1,083.94 | 3,900 |
| Apr 23, 2024 | 1,112.00 | 1,127.00 | 1,111.00 | 1,120.00 | 1,089.78 | 1,900 |
| Apr 22, 2024 | 1,114.00 | 1,120.00 | 1,112.00 | 1,112.00 | 1,081.99 | 1,200 |
| Apr 19, 2024 | 1,107.00 | 1,118.00 | 1,103.00 | 1,103.00 | 1,073.24 | 3,900 |
| Apr 18, 2024 | 1,111.00 | 1,118.00 | 1,106.00 | 1,107.00 | 1,077.13 | 3,100 |
| Apr 17, 2024 | 1,132.00 | 1,132.00 | 1,115.00 | 1,115.00 | 1,084.91 | 6,700 |
| Apr 16, 2024 | 1,144.00 | 1,144.00 | 1,135.00 | 1,135.00 | 1,104.37 | 2,600 |
| Apr 15, 2024 | 1,147.00 | 1,158.00 | 1,144.00 | 1,144.00 | 1,113.13 | 2,000 |
| Apr 12, 2024 | 1,144.00 | 1,157.00 | 1,144.00 | 1,147.00 | 1,116.05 | 1,900 |
| Apr 11, 2024 | 1,153.00 | 1,153.00 | 1,144.00 | 1,144.00 | 1,113.13 | 1,100 |
| Apr 10, 2024 | 1,154.00 | 1,161.00 | 1,148.00 | 1,148.00 | 1,117.02 | 2,300 |
| Apr 9, 2024 | 1,146.00 | 1,154.00 | 1,146.00 | 1,148.00 | 1,117.02 | 2,100 |
| Apr 8, 2024 | 1,157.00 | 1,161.00 | 1,157.00 | 1,157.00 | 1,125.78 | 1,700 |