1,088.00
+5.00
+(0.46%)
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 11, 2025 | 1,060.00 | 1,093.00 | 1,042.00 | 1,088.00 | 1,088.00 | 57,700 |
| Apr 10, 2025 | 1,106.00 | 1,113.00 | 1,076.00 | 1,083.00 | 1,083.00 | 58,400 |
| Apr 9, 2025 | 1,035.00 | 1,042.00 | 1,010.00 | 1,035.00 | 1,035.00 | 67,300 |
| Apr 8, 2025 | 1,028.00 | 1,064.00 | 1,028.00 | 1,054.00 | 1,054.00 | 50,300 |
| Apr 7, 2025 | 967.00 | 1,007.00 | 954.00 | 980.00 | 980.00 | 167,500 |
| Apr 4, 2025 | 1,078.00 | 1,086.00 | 1,030.00 | 1,060.00 | 1,060.00 | 134,300 |
| Apr 3, 2025 | 1,098.00 | 1,116.00 | 1,090.00 | 1,111.00 | 1,111.00 | 87,400 |
| Apr 2, 2025 | 1,155.00 | 1,155.00 | 1,131.00 | 1,135.00 | 1,135.00 | 38,400 |
| Apr 1, 2025 | 1,167.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | 30,600 |
| Mar 31, 2025 | 1,167.00 | 1,168.00 | 1,144.00 | 1,149.00 | 1,149.00 | 50,000 |
| Mar 28, 2025 | 1,177.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,178.00 | 25,900 |
| Mar 27, 2025 | 1,177.00 | 1,185.00 | 1,176.00 | 1,181.00 | 1,181.00 | 41,400 |
| Mar 26, 2025 | 1,181.00 | 1,183.00 | 1,173.00 | 1,181.00 | 1,181.00 | 26,200 |
| Mar 25, 2025 | 1,185.00 | 1,189.00 | 1,180.00 | 1,181.00 | 1,181.00 | 19,500 |
| Mar 24, 2025 | 1,196.00 | 1,197.00 | 1,176.00 | 1,185.00 | 1,185.00 | 50,600 |
| Mar 21, 2025 | 1,193.00 | 1,197.00 | 1,186.00 | 1,196.00 | 1,196.00 | 43,700 |
| Mar 19, 2025 | 1,185.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 33,500 |
| Mar 18, 2025 | 1,186.00 | 1,192.00 | 1,178.00 | 1,183.00 | 1,183.00 | 35,900 |
| Mar 17, 2025 | 1,176.00 | 1,183.00 | 1,169.00 | 1,182.00 | 1,182.00 | 52,800 |
| Mar 14, 2025 | 1,160.00 | 1,175.00 | 1,158.00 | 1,167.00 | 1,167.00 | 37,000 |
| Mar 13, 2025 | 1,160.00 | 1,164.00 | 1,157.00 | 1,160.00 | 1,160.00 | 21,000 |
| Mar 12, 2025 | 1,160.00 | 1,169.00 | 1,156.00 | 1,159.00 | 1,159.00 | 27,200 |
| Mar 11, 2025 | 1,140.00 | 1,163.00 | 1,124.00 | 1,163.00 | 1,163.00 | 72,700 |
| Mar 10, 2025 | 1,173.00 | 1,173.00 | 1,152.00 | 1,152.00 | 1,152.00 | 27,000 |
| Mar 7, 2025 | 1,151.00 | 1,172.00 | 1,148.00 | 1,166.00 | 1,166.00 | 25,200 |
| Mar 6, 2025 | 1,177.00 | 1,178.00 | 1,161.00 | 1,161.00 | 1,161.00 | 33,200 |
| Mar 5, 2025 | 1,155.00 | 1,167.00 | 1,148.00 | 1,166.00 | 1,166.00 | 32,300 |
| Mar 4, 2025 | 1,135.00 | 1,156.00 | 1,134.00 | 1,153.00 | 1,153.00 | 40,100 |
| Mar 3, 2025 | 1,150.00 | 1,160.00 | 1,133.00 | 1,154.00 | 1,154.00 | 42,900 |
| Feb 28, 2025 | 1,145.00 | 1,145.00 | 1,127.00 | 1,131.00 | 1,131.00 | 51,600 |
| Feb 27, 2025 | 1,150.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,151.00 | 35,700 |
| Feb 26, 2025 | 1,167.00 | 1,167.00 | 1,140.00 | 1,146.00 | 1,146.00 | 57,700 |
| Feb 25, 2025 | 1,165.00 | 1,176.00 | 1,156.00 | 1,168.00 | 1,168.00 | 25,400 |
| Feb 21, 2025 | 1,191.00 | 1,191.00 | 1,170.00 | 1,172.00 | 1,172.00 | 57,500 |
| Feb 20, 2025 | 1,196.00 | 1,208.00 | 1,187.00 | 1,191.00 | 1,191.00 | 80,400 |
| Feb 19, 2025 | 1,200.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,196.00 | 45,100 |
| Feb 18, 2025 | 1,201.00 | 1,205.00 | 1,194.00 | 1,200.00 | 1,200.00 | 49,900 |
| Feb 17, 2025 | 1,220.00 | 1,223.00 | 1,202.00 | 1,208.00 | 1,208.00 | 55,000 |
| Feb 14, 2025 | 1,236.00 | 1,236.00 | 1,218.00 | 1,221.00 | 1,221.00 | 51,000 |
| Feb 13, 2025 | 1,231.00 | 1,254.00 | 1,231.00 | 1,239.00 | 1,239.00 | 78,300 |
| Feb 12, 2025 | 1,268.00 | 1,268.00 | 1,230.00 | 1,231.00 | 1,231.00 | 96,100 |
| Feb 10, 2025 | 1,251.00 | 1,268.00 | 1,238.00 | 1,264.00 | 1,264.00 | 182,200 |
| Feb 7, 2025 | 1,240.00 | 1,253.00 | 1,225.00 | 1,241.00 | 1,241.00 | 242,300 |
| Feb 6, 2025 | 1,300.00 | 1,307.00 | 1,231.00 | 1,251.00 | 1,251.00 | 674,100 |
| Feb 5, 2025 | 1,220.00 | 1,230.00 | 1,140.00 | 1,194.00 | 1,194.00 | 163,300 |
| Feb 4, 2025 | 1,187.00 | 1,200.00 | 1,182.00 | 1,192.00 | 1,192.00 | 66,400 |
| Feb 3, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,167.00 | 1,167.00 | 57,700 |
| Jan 31, 2025 | 1,180.00 | 1,190.00 | 1,167.00 | 1,189.00 | 1,189.00 | 42,200 |
| Jan 30, 2025 | 1,178.00 | 1,178.00 | 1,145.00 | 1,170.00 | 1,170.00 | 151,400 |
| Jan 29, 2025 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 57,700 |
| Jan 28, 2025 | 1,177.00 | 1,179.00 | 1,151.00 | 1,158.00 | 1,158.00 | 54,900 |
| Jan 27, 2025 | 1,182.00 | 1,202.00 | 1,182.00 | 1,190.00 | 1,190.00 | 94,300 |
| Jan 24, 2025 | 1,169.00 | 1,184.00 | 1,164.00 | 1,182.00 | 1,182.00 | 82,000 |
| Jan 23, 2025 | 1,151.00 | 1,165.00 | 1,145.00 | 1,164.00 | 1,164.00 | 45,900 |
| Jan 22, 2025 | 1,143.00 | 1,151.00 | 1,137.00 | 1,146.00 | 1,146.00 | 41,700 |
| Jan 21, 2025 | 1,133.00 | 1,138.00 | 1,124.00 | 1,138.00 | 1,138.00 | 29,500 |
| Jan 20, 2025 | 1,111.00 | 1,126.00 | 1,110.00 | 1,125.00 | 1,125.00 | 50,000 |
| Jan 17, 2025 | 1,083.00 | 1,102.00 | 1,078.00 | 1,097.00 | 1,097.00 | 42,400 |
| Jan 16, 2025 | 1,106.00 | 1,107.00 | 1,087.00 | 1,090.00 | 1,090.00 | 55,700 |
| Jan 15, 2025 | 1,103.00 | 1,110.00 | 1,096.00 | 1,106.00 | 1,106.00 | 24,300 |
| Jan 14, 2025 | 1,103.00 | 1,106.00 | 1,092.00 | 1,100.00 | 1,100.00 | 50,700 |
| Jan 10, 2025 | 1,109.00 | 1,119.00 | 1,109.00 | 1,110.00 | 1,110.00 | 28,500 |
| Jan 9, 2025 | 1,119.00 | 1,119.00 | 1,108.00 | 1,110.00 | 1,110.00 | 39,200 |
| Jan 8, 2025 | 1,120.00 | 1,132.00 | 1,114.00 | 1,114.00 | 1,114.00 | 33,100 |
| Jan 7, 2025 | 1,132.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,120.00 | 57,400 |
| Jan 6, 2025 | 1,152.00 | 1,152.00 | 1,116.00 | 1,125.00 | 1,125.00 | 107,900 |
| Dec 30, 2024 | 1,161.00 | 1,162.00 | 1,150.00 | 1,158.00 | 1,158.00 | 54,800 |
| Dec 27, 2024 | 20.00 Dividend | |||||
| Dec 27, 2024 | 1,155.00 | 1,169.00 | 1,149.00 | 1,161.00 | 1,161.00 | 96,400 |
| Dec 26, 2024 | 1,200.00 | 1,203.00 | 1,182.00 | 1,183.00 | 1,163.00 | 165,100 |
| Dec 25, 2024 | 1,184.00 | 1,184.00 | 1,174.00 | 1,182.00 | 1,162.02 | 68,300 |
| Dec 24, 2024 | 1,184.00 | 1,190.00 | 1,174.00 | 1,180.00 | 1,160.05 | 46,100 |
| Dec 23, 2024 | 1,177.00 | 1,179.00 | 1,166.00 | 1,176.00 | 1,156.12 | 47,900 |
| Dec 20, 2024 | 1,175.00 | 1,182.00 | 1,170.00 | 1,173.00 | 1,153.17 | 50,000 |
| Dec 19, 2024 | 1,162.00 | 1,176.00 | 1,153.00 | 1,173.00 | 1,153.17 | 62,600 |
| Dec 18, 2024 | 1,176.00 | 1,180.00 | 1,162.00 | 1,162.00 | 1,142.36 | 86,100 |
| Dec 17, 2024 | 1,186.00 | 1,186.00 | 1,176.00 | 1,176.00 | 1,156.12 | 56,100 |
| Dec 16, 2024 | 1,192.00 | 1,196.00 | 1,178.00 | 1,186.00 | 1,165.95 | 62,000 |
| Dec 13, 2024 | 1,188.00 | 1,192.00 | 1,181.00 | 1,192.00 | 1,171.85 | 37,800 |
| Dec 12, 2024 | 1,187.00 | 1,192.00 | 1,185.00 | 1,186.00 | 1,165.95 | 31,000 |
| Dec 11, 2024 | 1,193.00 | 1,195.00 | 1,179.00 | 1,188.00 | 1,167.92 | 56,900 |
| Dec 10, 2024 | 1,205.00 | 1,209.00 | 1,197.00 | 1,197.00 | 1,176.76 | 38,100 |
| Dec 9, 2024 | 1,210.00 | 1,220.00 | 1,195.00 | 1,196.00 | 1,175.78 | 118,700 |
| Dec 6, 2024 | 1,190.00 | 1,202.00 | 1,184.00 | 1,193.00 | 1,172.83 | 84,000 |
| Dec 5, 2024 | 1,200.00 | 1,202.00 | 1,188.00 | 1,195.00 | 1,174.80 | 44,000 |
| Dec 4, 2024 | 1,193.00 | 1,193.00 | 1,175.00 | 1,188.00 | 1,167.92 | 72,500 |
| Dec 3, 2024 | 1,216.00 | 1,223.00 | 1,197.00 | 1,197.00 | 1,176.76 | 137,400 |
| Dec 2, 2024 | 1,225.00 | 1,240.00 | 1,209.00 | 1,216.00 | 1,195.44 | 93,300 |
| Nov 29, 2024 | 1,230.00 | 1,247.00 | 1,209.00 | 1,215.00 | 1,194.46 | 161,000 |
| Nov 28, 2024 | 1,175.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,179.71 | 160,700 |
| Nov 27, 2024 | 1,175.00 | 1,192.00 | 1,174.00 | 1,181.00 | 1,161.03 | 125,800 |
| Nov 26, 2024 | 1,161.00 | 1,175.00 | 1,157.00 | 1,170.00 | 1,150.22 | 140,000 |
| Nov 25, 2024 | 1,189.00 | 1,190.00 | 1,168.00 | 1,168.00 | 1,148.25 | 83,900 |
| Nov 22, 2024 | 1,190.00 | 1,204.00 | 1,186.00 | 1,194.00 | 1,173.81 | 53,400 |
| Nov 21, 2024 | 1,205.00 | 1,208.00 | 1,182.00 | 1,190.00 | 1,169.88 | 50,500 |
| Nov 20, 2024 | 1,207.00 | 1,226.00 | 1,189.00 | 1,199.00 | 1,178.73 | 50,100 |
| Nov 19, 2024 | 1,175.00 | 1,204.00 | 1,162.00 | 1,196.00 | 1,175.78 | 103,400 |
| Nov 18, 2024 | 1,192.00 | 1,209.00 | 1,191.00 | 1,199.00 | 1,178.73 | 44,300 |
| Nov 15, 2024 | 1,207.00 | 1,221.00 | 1,192.00 | 1,192.00 | 1,171.85 | 53,100 |
| Nov 14, 2024 | 1,221.00 | 1,232.00 | 1,202.00 | 1,202.00 | 1,181.68 | 39,700 |
| Nov 13, 2024 | 1,252.00 | 1,252.00 | 1,223.00 | 1,223.00 | 1,202.32 | 40,300 |
| Nov 12, 2024 | 1,266.00 | 1,285.00 | 1,242.00 | 1,249.00 | 1,227.88 | 54,200 |
| Nov 11, 2024 | 1,250.00 | 1,276.00 | 1,248.00 | 1,264.00 | 1,242.63 | 75,300 |
| Nov 8, 2024 | 1,281.00 | 1,312.00 | 1,281.00 | 1,300.00 | 1,278.02 | 52,700 |
| Nov 7, 2024 | 1,253.00 | 1,303.00 | 1,251.00 | 1,281.00 | 1,259.34 | 63,200 |
| Nov 6, 2024 | 1,245.00 | 1,252.00 | 1,234.00 | 1,236.00 | 1,215.10 | 35,100 |
| Nov 5, 2024 | 1,261.00 | 1,261.00 | 1,231.00 | 1,254.00 | 1,232.80 | 25,300 |
| Nov 1, 2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,249.00 | 1,227.88 | 80,600 |
| Oct 31, 2024 | 1,251.00 | 1,288.00 | 1,241.00 | 1,278.00 | 1,256.39 | 45,000 |
| Oct 30, 2024 | 1,272.00 | 1,284.00 | 1,244.00 | 1,263.00 | 1,241.65 | 149,100 |
| Oct 29, 2024 | 1,270.00 | 1,290.00 | 1,264.00 | 1,282.00 | 1,260.33 | 81,300 |
| Oct 28, 2024 | 1,231.00 | 1,267.00 | 1,226.00 | 1,264.00 | 1,242.63 | 42,300 |
| Oct 25, 2024 | 1,275.00 | 1,275.00 | 1,230.00 | 1,237.00 | 1,216.09 | 26,200 |
| Oct 24, 2024 | 1,280.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,253.44 | 35,000 |
| Oct 23, 2024 | 1,300.00 | 1,304.00 | 1,280.00 | 1,280.00 | 1,258.36 | 35,700 |
| Oct 22, 2024 | 1,335.00 | 1,335.00 | 1,297.00 | 1,300.00 | 1,278.02 | 50,500 |
| Oct 21, 2024 | 1,337.00 | 1,338.00 | 1,323.00 | 1,329.00 | 1,306.53 | 17,100 |
| Oct 18, 2024 | 1,348.00 | 1,355.00 | 1,327.00 | 1,337.00 | 1,314.40 | 35,400 |
| Oct 17, 2024 | 1,328.00 | 1,332.00 | 1,313.00 | 1,321.00 | 1,298.67 | 37,900 |
| Oct 16, 2024 | 1,306.00 | 1,322.00 | 1,300.00 | 1,314.00 | 1,291.79 | 21,800 |
| Oct 15, 2024 | 1,313.00 | 1,326.00 | 1,309.00 | 1,317.00 | 1,294.73 | 38,600 |
| Oct 11, 2024 | 1,285.00 | 1,306.00 | 1,284.00 | 1,297.00 | 1,275.07 | 25,100 |
| Oct 10, 2024 | 1,299.00 | 1,299.00 | 1,281.00 | 1,287.00 | 1,265.24 | 15,500 |
| Oct 9, 2024 | 1,331.00 | 1,331.00 | 1,279.00 | 1,291.00 | 1,269.17 | 83,700 |
| Oct 8, 2024 | 1,289.00 | 1,328.00 | 1,285.00 | 1,328.00 | 1,305.55 | 88,900 |
| Oct 7, 2024 | 1,301.00 | 1,301.00 | 1,286.00 | 1,290.00 | 1,268.19 | 75,800 |
| Oct 4, 2024 | 1,287.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,253.44 | 22,300 |
| Oct 3, 2024 | 1,300.00 | 1,306.00 | 1,287.00 | 1,287.00 | 1,265.24 | 11,000 |
| Oct 2, 2024 | 1,315.00 | 1,315.00 | 1,284.00 | 1,286.00 | 1,264.26 | 25,600 |
| Oct 1, 2024 | 1,292.00 | 1,316.00 | 1,292.00 | 1,313.00 | 1,290.80 | 17,100 |
| Sep 30, 2024 | 1,295.00 | 1,309.00 | 1,280.00 | 1,289.00 | 1,267.21 | 28,800 |
| Sep 27, 2024 | 1,301.00 | 1,325.00 | 1,287.00 | 1,317.00 | 1,294.73 | 52,600 |
| Sep 26, 2024 | 1,291.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,281.95 | 27,500 |
| Sep 25, 2024 | 1,315.00 | 1,315.00 | 1,275.00 | 1,287.00 | 1,265.24 | 34,300 |
| Sep 24, 2024 | 1,265.00 | 1,317.00 | 1,263.00 | 1,313.00 | 1,290.80 | 83,200 |
| Sep 20, 2024 | 1,249.00 | 1,257.00 | 1,247.00 | 1,252.00 | 1,230.83 | 15,100 |
| Sep 19, 2024 | 1,230.00 | 1,240.00 | 1,230.00 | 1,233.00 | 1,212.15 | 13,800 |
| Sep 18, 2024 | 1,229.00 | 1,233.00 | 1,214.00 | 1,219.00 | 1,198.39 | 16,400 |
| Sep 17, 2024 | 1,238.00 | 1,238.00 | 1,202.00 | 1,214.00 | 1,193.48 | 23,200 |
| Sep 13, 2024 | 1,222.00 | 1,230.00 | 1,218.00 | 1,227.00 | 1,206.26 | 18,700 |
| Sep 12, 2024 | 1,239.00 | 1,247.00 | 1,221.00 | 1,229.00 | 1,208.22 | 28,100 |
| Sep 11, 2024 | 1,220.00 | 1,233.00 | 1,200.00 | 1,215.00 | 1,194.46 | 30,900 |
| Sep 10, 2024 | 1,249.00 | 1,249.00 | 1,223.00 | 1,226.00 | 1,205.27 | 29,100 |
| Sep 9, 2024 | 1,197.00 | 1,248.00 | 1,190.00 | 1,245.00 | 1,223.95 | 44,200 |
| Sep 6, 2024 | 1,258.00 | 1,280.00 | 1,238.00 | 1,254.00 | 1,232.80 | 45,100 |
| Sep 5, 2024 | 1,250.00 | 1,289.00 | 1,246.00 | 1,254.00 | 1,232.80 | 48,000 |
| Sep 4, 2024 | 1,313.00 | 1,320.00 | 1,256.00 | 1,256.00 | 1,234.77 | 141,700 |
| Sep 3, 2024 | 1,349.00 | 1,384.00 | 1,345.00 | 1,369.00 | 1,345.86 | 93,300 |
| Sep 2, 2024 | 1,347.00 | 1,350.00 | 1,322.00 | 1,335.00 | 1,312.43 | 30,700 |
| Aug 30, 2024 | 1,319.00 | 1,342.00 | 1,317.00 | 1,338.00 | 1,315.38 | 25,200 |
| Aug 29, 2024 | 1,349.00 | 1,349.00 | 1,309.00 | 1,319.00 | 1,296.70 | 48,500 |
| Aug 28, 2024 | 1,297.00 | 1,350.00 | 1,297.00 | 1,333.00 | 1,310.46 | 135,200 |
| Aug 27, 2024 | 1,267.00 | 1,288.00 | 1,266.00 | 1,288.00 | 1,266.22 | 20,000 |
| Aug 26, 2024 | 1,272.00 | 1,272.00 | 1,244.00 | 1,267.00 | 1,245.58 | 41,500 |
| Aug 23, 2024 | 1,286.00 | 1,287.00 | 1,252.00 | 1,271.00 | 1,249.51 | 52,900 |
| Aug 22, 2024 | 1,307.00 | 1,307.00 | 1,281.00 | 1,286.00 | 1,264.26 | 69,300 |
| Aug 21, 2024 | 1,260.00 | 1,330.00 | 1,258.00 | 1,314.00 | 1,291.79 | 115,200 |
| Aug 20, 2024 | 1,273.00 | 1,279.00 | 1,267.00 | 1,267.00 | 1,245.58 | 29,900 |
| Aug 19, 2024 | 1,254.00 | 1,274.00 | 1,238.00 | 1,252.00 | 1,230.83 | 54,300 |
| Aug 16, 2024 | 1,253.00 | 1,270.00 | 1,230.00 | 1,258.00 | 1,236.73 | 63,800 |
| Aug 15, 2024 | 1,227.00 | 1,255.00 | 1,227.00 | 1,245.00 | 1,223.95 | 89,900 |
| Aug 14, 2024 | 1,186.00 | 1,214.00 | 1,186.00 | 1,201.00 | 1,180.70 | 54,200 |
| Aug 13, 2024 | 1,168.00 | 1,177.00 | 1,139.00 | 1,176.00 | 1,156.12 | 82,000 |
| Aug 9, 2024 | 1,124.00 | 1,166.00 | 1,118.00 | 1,142.00 | 1,122.69 | 127,400 |
| Aug 8, 2024 | 1,096.00 | 1,122.00 | 1,062.00 | 1,094.00 | 1,075.50 | 148,900 |
| Aug 7, 2024 | 1,031.00 | 1,147.00 | 1,023.00 | 1,120.00 | 1,101.07 | 158,900 |
| Aug 6, 2024 | 1,044.00 | 1,067.00 | 1,011.00 | 1,044.00 | 1,026.35 | 115,000 |
| Aug 5, 2024 | 1,083.00 | 1,095.00 | 966.00 | 975.00 | 958.52 | 213,100 |
| Aug 2, 2024 | 1,180.00 | 1,216.00 | 1,173.00 | 1,173.00 | 1,153.17 | 127,900 |
| Aug 1, 2024 | 1,255.00 | 1,258.00 | 1,207.00 | 1,233.00 | 1,212.15 | 88,000 |
| Jul 31, 2024 | 1,199.00 | 1,273.00 | 1,189.00 | 1,273.00 | 1,251.48 | 189,200 |
| Jul 30, 2024 | 1,325.00 | 1,325.00 | 1,270.00 | 1,289.00 | 1,267.21 | 313,400 |
| Jul 29, 2024 | 1,283.00 | 1,287.00 | 1,263.00 | 1,287.00 | 1,265.24 | 36,200 |
| Jul 26, 2024 | 1,260.00 | 1,268.00 | 1,234.00 | 1,253.00 | 1,231.82 | 61,800 |
| Jul 25, 2024 | 1,268.00 | 1,285.00 | 1,241.00 | 1,245.00 | 1,223.95 | 92,600 |
| Jul 24, 2024 | 1,314.00 | 1,332.00 | 1,294.00 | 1,294.00 | 1,272.12 | 58,500 |
| Jul 23, 2024 | 1,305.00 | 1,332.00 | 1,303.00 | 1,313.00 | 1,290.80 | 49,000 |
| Jul 22, 2024 | 1,352.00 | 1,358.00 | 1,311.00 | 1,312.00 | 1,289.82 | 69,900 |
| Jul 19, 2024 | 1,383.00 | 1,393.00 | 1,353.00 | 1,361.00 | 1,337.99 | 116,800 |
| Jul 18, 2024 | 1,410.00 | 1,416.00 | 1,383.00 | 1,383.00 | 1,359.62 | 68,300 |
| Jul 17, 2024 | 1,426.00 | 1,438.00 | 1,409.00 | 1,422.00 | 1,397.96 | 50,600 |
| Jul 16, 2024 | 1,389.00 | 1,417.00 | 1,384.00 | 1,406.00 | 1,382.23 | 45,800 |
| Jul 12, 2024 | 1,391.00 | 1,407.00 | 1,385.00 | 1,389.00 | 1,365.52 | 37,000 |
| Jul 11, 2024 | 1,391.00 | 1,410.00 | 1,385.00 | 1,399.00 | 1,375.35 | 53,600 |
| Jul 10, 2024 | 1,390.00 | 1,396.00 | 1,370.00 | 1,386.00 | 1,362.57 | 54,600 |
| Jul 9, 2024 | 1,409.00 | 1,413.00 | 1,381.00 | 1,397.00 | 1,373.38 | 72,900 |
| Jul 8, 2024 | 1,441.00 | 1,443.00 | 1,406.00 | 1,411.00 | 1,387.15 | 57,400 |
| Jul 5, 2024 | 1,460.00 | 1,461.00 | 1,439.00 | 1,441.00 | 1,416.64 | 38,300 |
| Jul 4, 2024 | 1,475.00 | 1,475.00 | 1,449.00 | 1,460.00 | 1,435.32 | 57,900 |
| Jul 3, 2024 | 1,491.00 | 1,510.00 | 1,478.00 | 1,478.00 | 1,453.01 | 49,800 |
| Jul 2, 2024 | 1,491.00 | 1,524.00 | 1,483.00 | 1,498.00 | 1,472.67 | 67,000 |
| Jul 1, 2024 | 1,441.00 | 1,461.00 | 1,432.00 | 1,461.00 | 1,436.30 | 46,500 |
| Jun 28, 2024 | 1,454.00 | 1,462.00 | 1,423.00 | 1,432.00 | 1,407.79 | 60,700 |
| Jun 27, 2024 | 20.00 Dividend | |||||
| Jun 27, 2024 | 1,458.00 | 1,498.00 | 1,443.00 | 1,461.00 | 1,436.30 | 77,200 |
| Jun 26, 2024 | 1,463.00 | 1,463.00 | 1,439.00 | 1,448.00 | 1,403.86 | 56,200 |
| Jun 25, 2024 | 1,456.00 | 1,477.00 | 1,453.00 | 1,465.00 | 1,420.34 | 44,900 |
| Jun 24, 2024 | 1,440.00 | 1,456.00 | 1,435.00 | 1,436.00 | 1,392.22 | 54,900 |
| Jun 21, 2024 | 1,455.00 | 1,466.00 | 1,440.00 | 1,441.00 | 1,397.07 | 46,200 |
| Jun 20, 2024 | 1,486.00 | 1,486.00 | 1,428.00 | 1,467.00 | 1,422.28 | 114,600 |
| Jun 19, 2024 | 1,483.00 | 1,497.00 | 1,475.00 | 1,483.00 | 1,437.79 | 66,400 |
| Jun 18, 2024 | 1,555.00 | 1,557.00 | 1,486.00 | 1,493.00 | 1,447.49 | 155,700 |
| Jun 17, 2024 | 1,612.00 | 1,615.00 | 1,533.00 | 1,558.00 | 1,510.50 | 152,200 |
| Jun 14, 2024 | 1,557.00 | 1,625.00 | 1,552.00 | 1,616.00 | 1,566.74 | 86,100 |
| Jun 13, 2024 | 1,603.00 | 1,630.00 | 1,552.00 | 1,556.00 | 1,508.57 | 106,400 |
| Jun 12, 2024 | 1,580.00 | 1,584.00 | 1,551.00 | 1,580.00 | 1,531.83 | 34,700 |
| Jun 11, 2024 | 1,575.00 | 1,599.00 | 1,560.00 | 1,580.00 | 1,531.83 | 82,300 |
| Jun 10, 2024 | 1,505.00 | 1,565.00 | 1,500.00 | 1,551.00 | 1,503.72 | 109,800 |
| Jun 7, 2024 | 1,505.00 | 1,529.00 | 1,486.00 | 1,495.00 | 1,449.43 | 72,500 |
| Jun 6, 2024 | 1,530.00 | 1,530.00 | 1,470.00 | 1,481.00 | 1,435.85 | 71,400 |
| Jun 5, 2024 | 1,515.00 | 1,529.00 | 1,491.00 | 1,507.00 | 1,461.06 | 71,300 |
| Jun 4, 2024 | 1,549.00 | 1,558.00 | 1,506.00 | 1,506.00 | 1,460.09 | 53,300 |
| Jun 3, 2024 | 1,534.00 | 1,574.00 | 1,534.00 | 1,557.00 | 1,509.54 | 76,700 |
| May 31, 2024 | 1,504.00 | 1,551.00 | 1,477.00 | 1,533.00 | 1,486.27 | 109,500 |
| May 30, 2024 | 1,486.00 | 1,489.00 | 1,441.00 | 1,474.00 | 1,429.07 | 134,000 |
| May 29, 2024 | 1,575.00 | 1,599.00 | 1,503.00 | 1,516.00 | 1,469.78 | 94,600 |
| May 28, 2024 | 1,550.00 | 1,602.00 | 1,547.00 | 1,565.00 | 1,517.29 | 132,800 |
| May 27, 2024 | 1,503.00 | 1,544.00 | 1,501.00 | 1,544.00 | 1,496.93 | 47,500 |
| May 24, 2024 | 1,506.00 | 1,528.00 | 1,490.00 | 1,513.00 | 1,466.88 | 59,800 |
| May 23, 2024 | 1,509.00 | 1,548.00 | 1,490.00 | 1,546.00 | 1,498.87 | 82,100 |
| May 22, 2024 | 1,536.00 | 1,542.00 | 1,500.00 | 1,507.00 | 1,461.06 | 48,600 |
| May 21, 2024 | 1,530.00 | 1,578.00 | 1,525.00 | 1,536.00 | 1,489.18 | 48,800 |
| May 20, 2024 | 1,560.00 | 1,567.00 | 1,521.00 | 1,521.00 | 1,474.63 | 72,900 |
| May 17, 2024 | 1,539.00 | 1,577.00 | 1,526.00 | 1,560.00 | 1,512.44 | 78,600 |
| May 16, 2024 | 1,586.00 | 1,588.00 | 1,540.00 | 1,547.00 | 1,499.84 | 82,300 |
| May 15, 2024 | 1,574.00 | 1,603.00 | 1,550.00 | 1,574.00 | 1,526.02 | 144,100 |
| May 14, 2024 | 1,553.00 | 1,573.00 | 1,537.00 | 1,553.00 | 1,505.66 | 115,200 |
| May 13, 2024 | 1,580.00 | 1,590.00 | 1,541.00 | 1,569.00 | 1,521.17 | 132,300 |
| May 10, 2024 | 1,510.00 | 1,565.00 | 1,502.00 | 1,565.00 | 1,517.29 | 166,500 |
| May 9, 2024 | 1,449.00 | 1,491.00 | 1,442.00 | 1,491.00 | 1,445.55 | 81,800 |
| May 8, 2024 | 1,465.00 | 1,473.00 | 1,433.00 | 1,449.00 | 1,404.83 | 94,100 |
| May 7, 2024 | 1,475.00 | 1,505.00 | 1,455.00 | 1,463.00 | 1,418.40 | 113,000 |
| May 2, 2024 | 1,429.00 | 1,480.00 | 1,415.00 | 1,447.00 | 1,402.89 | 100,600 |
| May 1, 2024 | 1,462.00 | 1,472.00 | 1,403.00 | 1,435.00 | 1,391.25 | 181,400 |
| Apr 30, 2024 | 1,480.00 | 1,533.00 | 1,417.00 | 1,432.00 | 1,388.35 | 590,500 |
| Apr 26, 2024 | 1,363.00 | 1,363.00 | 1,305.00 | 1,318.00 | 1,277.82 | 179,600 |
| Apr 25, 2024 | 1,324.00 | 1,365.00 | 1,318.00 | 1,361.00 | 1,319.51 | 125,400 |
| Apr 24, 2024 | 1,317.00 | 1,340.00 | 1,309.00 | 1,324.00 | 1,283.64 | 74,400 |
| Apr 23, 2024 | 1,319.00 | 1,332.00 | 1,301.00 | 1,308.00 | 1,268.13 | 28,900 |
| Apr 22, 2024 | 1,339.00 | 1,348.00 | 1,303.00 | 1,312.00 | 1,272.00 | 65,200 |
| Apr 19, 2024 | 1,326.00 | 1,333.00 | 1,280.00 | 1,311.00 | 1,271.03 | 81,500 |
| Apr 18, 2024 | 1,329.00 | 1,347.00 | 1,322.00 | 1,337.00 | 1,296.24 | 35,600 |
| Apr 17, 2024 | 1,368.00 | 1,372.00 | 1,329.00 | 1,335.00 | 1,294.30 | 95,000 |
| Apr 16, 2024 | 1,390.00 | 1,409.00 | 1,352.00 | 1,362.00 | 1,320.48 | 111,700 |
| Apr 15, 2024 | 1,400.00 | 1,423.00 | 1,384.00 | 1,397.00 | 1,354.41 | 146,500 |
| Apr 12, 2024 | 1,436.00 | 1,523.00 | 1,402.00 | 1,438.00 | 1,394.16 | 592,400 |
| Apr 11, 2024 | 1,306.00 | 1,423.00 | 1,291.00 | 1,423.00 | 1,379.62 | 321,100 |