1,456.00
+1.00
+(0.07%)
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 | 1,401.00 | 1,462.00 | 1,380.00 | 1,456.00 | 1,456.00 | 81,900 |
| Apr 10, 2025 | 1,498.00 | 1,498.00 | 1,442.00 | 1,455.00 | 1,455.00 | 81,500 |
| Apr 9, 2025 | 1,412.00 | 1,417.00 | 1,335.00 | 1,356.00 | 1,356.00 | 130,300 |
| Apr 8, 2025 | 1,460.00 | 1,493.00 | 1,422.00 | 1,442.00 | 1,442.00 | 129,500 |
| Apr 7, 2025 | 1,294.00 | 1,379.00 | 1,289.00 | 1,351.00 | 1,351.00 | 177,300 |
| Apr 4, 2025 | 1,528.00 | 1,542.00 | 1,432.00 | 1,468.00 | 1,468.00 | 212,400 |
| Apr 3, 2025 | 1,566.00 | 1,620.00 | 1,566.00 | 1,597.00 | 1,597.00 | 123,900 |
| Apr 2, 2025 | 1,673.00 | 1,689.00 | 1,643.00 | 1,646.00 | 1,646.00 | 52,700 |
| Apr 1, 2025 | 1,701.00 | 1,704.00 | 1,673.00 | 1,673.00 | 1,673.00 | 65,300 |
| Mar 31, 2025 | 1,741.00 | 1,741.00 | 1,684.00 | 1,684.00 | 1,684.00 | 89,000 |
| Mar 28, 2025 | 1,747.00 | 1,772.00 | 1,736.00 | 1,756.00 | 1,756.00 | 85,300 |
| Mar 27, 2025 | 1,733.00 | 1,749.00 | 1,711.00 | 1,737.00 | 1,737.00 | 80,700 |
| Mar 26, 2025 | 1,740.00 | 1,750.00 | 1,726.00 | 1,749.00 | 1,749.00 | 46,500 |
| Mar 25, 2025 | 1,760.00 | 1,760.00 | 1,731.00 | 1,734.00 | 1,734.00 | 42,600 |
| Mar 24, 2025 | 1,750.00 | 1,760.00 | 1,723.00 | 1,735.00 | 1,735.00 | 42,900 |
| Mar 21, 2025 | 1,723.00 | 1,744.00 | 1,717.00 | 1,723.00 | 1,723.00 | 47,800 |
| Mar 19, 2025 | 1,723.00 | 1,734.00 | 1,706.00 | 1,723.00 | 1,723.00 | 64,400 |
| Mar 18, 2025 | 1,687.00 | 1,714.00 | 1,686.00 | 1,711.00 | 1,711.00 | 50,200 |
| Mar 17, 2025 | 1,700.00 | 1,705.00 | 1,682.00 | 1,682.00 | 1,682.00 | 41,300 |
| Mar 14, 2025 | 1,655.00 | 1,685.00 | 1,655.00 | 1,681.00 | 1,681.00 | 36,700 |
| Mar 13, 2025 | 1,685.00 | 1,706.00 | 1,659.00 | 1,673.00 | 1,673.00 | 57,400 |
| Mar 12, 2025 | 1,636.00 | 1,686.00 | 1,636.00 | 1,678.00 | 1,678.00 | 39,500 |
| Mar 11, 2025 | 1,649.00 | 1,653.00 | 1,628.00 | 1,653.00 | 1,653.00 | 95,600 |
| Mar 10, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,671.00 | 1,671.00 | 36,200 |
| Mar 7, 2025 | 1,654.00 | 1,692.00 | 1,639.00 | 1,692.00 | 1,692.00 | 55,900 |
| Mar 6, 2025 | 1,671.00 | 1,691.00 | 1,671.00 | 1,681.00 | 1,681.00 | 33,800 |
| Mar 5, 2025 | 1,657.00 | 1,682.00 | 1,657.00 | 1,664.00 | 1,664.00 | 49,700 |
| Mar 4, 2025 | 1,680.00 | 1,680.00 | 1,647.00 | 1,654.00 | 1,654.00 | 47,800 |
| Mar 3, 2025 | 1,655.00 | 1,697.00 | 1,648.00 | 1,685.00 | 1,685.00 | 77,400 |
| Feb 28, 2025 | 1,662.00 | 1,677.00 | 1,630.00 | 1,640.00 | 1,640.00 | 77,400 |
| Feb 27, 2025 | 1,672.00 | 1,681.00 | 1,672.00 | 1,674.00 | 1,674.00 | 25,900 |
| Feb 26, 2025 | 1,690.00 | 1,690.00 | 1,651.00 | 1,671.00 | 1,671.00 | 60,800 |
| Feb 25, 2025 | 1,635.00 | 1,697.00 | 1,632.00 | 1,691.00 | 1,691.00 | 85,600 |
| Feb 21, 2025 | 1,688.00 | 1,689.00 | 1,635.00 | 1,643.00 | 1,643.00 | 166,200 |
| Feb 20, 2025 | 1,691.00 | 1,709.00 | 1,680.00 | 1,706.00 | 1,706.00 | 74,100 |
| Feb 19, 2025 | 1,760.00 | 1,760.00 | 1,692.00 | 1,692.00 | 1,692.00 | 115,200 |
| Feb 18, 2025 | 1,755.00 | 1,770.00 | 1,741.00 | 1,760.00 | 1,760.00 | 36,400 |
| Feb 17, 2025 | 1,772.00 | 1,783.00 | 1,743.00 | 1,746.00 | 1,746.00 | 53,700 |
| Feb 14, 2025 | 1,800.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,760.00 | 64,200 |
| Feb 13, 2025 | 1,868.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 92,400 |
| Feb 12, 2025 | 1,818.00 | 1,904.00 | 1,766.00 | 1,853.00 | 1,853.00 | 359,200 |
| Feb 10, 2025 | 1,729.00 | 1,732.00 | 1,691.00 | 1,732.00 | 1,732.00 | 95,100 |
| Feb 7, 2025 | 1,712.00 | 1,724.00 | 1,705.00 | 1,715.00 | 1,715.00 | 45,500 |
| Feb 6, 2025 | 1,726.00 | 1,733.00 | 1,703.00 | 1,712.00 | 1,712.00 | 40,700 |
| Feb 5, 2025 | 1,713.00 | 1,724.00 | 1,703.00 | 1,714.00 | 1,714.00 | 40,100 |
| Feb 4, 2025 | 1,725.00 | 1,728.00 | 1,701.00 | 1,701.00 | 1,701.00 | 44,000 |
| Feb 3, 2025 | 1,749.00 | 1,749.00 | 1,702.00 | 1,702.00 | 1,702.00 | 89,500 |
| Jan 31, 2025 | 1,768.00 | 1,768.00 | 1,753.00 | 1,753.00 | 1,753.00 | 28,100 |
| Jan 30, 2025 | 1,771.00 | 1,771.00 | 1,740.00 | 1,768.00 | 1,768.00 | 40,400 |
| Jan 29, 2025 | 1,744.00 | 1,781.00 | 1,744.00 | 1,771.00 | 1,771.00 | 48,900 |
| Jan 28, 2025 | 1,760.00 | 1,760.00 | 1,733.00 | 1,743.00 | 1,743.00 | 80,800 |
| Jan 27, 2025 | 1,796.00 | 1,796.00 | 1,766.00 | 1,766.00 | 1,766.00 | 37,500 |
| Jan 24, 2025 | 1,740.00 | 1,795.00 | 1,732.00 | 1,783.00 | 1,783.00 | 79,500 |
| Jan 23, 2025 | 1,777.00 | 1,777.00 | 1,738.00 | 1,740.00 | 1,740.00 | 47,300 |
| Jan 22, 2025 | 1,735.00 | 1,775.00 | 1,735.00 | 1,773.00 | 1,773.00 | 51,500 |
| Jan 21, 2025 | 1,720.00 | 1,745.00 | 1,707.00 | 1,732.00 | 1,732.00 | 46,400 |
| Jan 20, 2025 | 1,742.00 | 1,750.00 | 1,721.00 | 1,721.00 | 1,721.00 | 49,200 |
| Jan 17, 2025 | 1,730.00 | 1,747.00 | 1,719.00 | 1,743.00 | 1,743.00 | 40,400 |
| Jan 16, 2025 | 1,745.00 | 1,758.00 | 1,736.00 | 1,736.00 | 1,736.00 | 49,100 |
| Jan 15, 2025 | 1,769.00 | 1,783.00 | 1,738.00 | 1,744.00 | 1,744.00 | 55,100 |
| Jan 14, 2025 | 1,825.00 | 1,825.00 | 1,760.00 | 1,768.00 | 1,768.00 | 90,900 |
| Jan 10, 2025 | 1,803.00 | 1,830.00 | 1,799.00 | 1,800.00 | 1,800.00 | 39,300 |
| Jan 9, 2025 | 1,817.00 | 1,833.00 | 1,797.00 | 1,803.00 | 1,803.00 | 58,600 |
| Jan 8, 2025 | 1,797.00 | 1,820.00 | 1,797.00 | 1,817.00 | 1,817.00 | 43,700 |
| Jan 7, 2025 | 1,830.00 | 1,848.00 | 1,795.00 | 1,797.00 | 1,797.00 | 93,500 |
| Jan 6, 2025 | 1,818.00 | 1,826.00 | 1,800.00 | 1,814.00 | 1,814.00 | 80,800 |
| Dec 30, 2024 | 1,780.00 | 1,832.00 | 1,780.00 | 1,813.00 | 1,813.00 | 105,600 |
| Dec 27, 2024 | 40.00 Dividend | |||||
| Dec 27, 2024 | 1,779.00 | 1,779.00 | 1,752.00 | 1,779.00 | 1,779.00 | 104,000 |
| Dec 26, 2024 | 1,760.00 | 1,821.00 | 1,760.00 | 1,805.00 | 1,765.00 | 144,400 |
| Dec 25, 2024 | 1,759.00 | 1,774.00 | 1,745.00 | 1,774.00 | 1,734.69 | 112,600 |
| Dec 24, 2024 | 1,765.00 | 1,768.00 | 1,751.00 | 1,755.00 | 1,716.11 | 69,300 |
| Dec 23, 2024 | 1,817.00 | 1,820.00 | 1,760.00 | 1,768.00 | 1,728.82 | 97,200 |
| Dec 20, 2024 | 1,780.00 | 1,813.00 | 1,777.00 | 1,790.00 | 1,750.33 | 56,000 |
| Dec 19, 2024 | 1,734.00 | 1,776.00 | 1,728.00 | 1,770.00 | 1,730.78 | 94,000 |
| Dec 18, 2024 | 1,770.00 | 1,790.00 | 1,751.00 | 1,774.00 | 1,734.69 | 73,000 |
| Dec 17, 2024 | 1,838.00 | 1,840.00 | 1,780.00 | 1,785.00 | 1,745.44 | 100,900 |
| Dec 16, 2024 | 1,816.00 | 1,838.00 | 1,811.00 | 1,821.00 | 1,780.65 | 52,200 |
| Dec 13, 2024 | 1,847.00 | 1,855.00 | 1,814.00 | 1,818.00 | 1,777.71 | 78,700 |
| Dec 12, 2024 | 1,860.00 | 1,891.00 | 1,856.00 | 1,856.00 | 1,814.87 | 62,400 |
| Dec 11, 2024 | 1,833.00 | 1,864.00 | 1,818.00 | 1,856.00 | 1,814.87 | 79,200 |
| Dec 10, 2024 | 1,822.00 | 1,837.00 | 1,812.00 | 1,825.00 | 1,784.56 | 54,800 |
| Dec 9, 2024 | 1,849.00 | 1,850.00 | 1,805.00 | 1,811.00 | 1,770.87 | 90,000 |
| Dec 6, 2024 | 1,837.00 | 1,872.00 | 1,837.00 | 1,848.00 | 1,807.05 | 63,100 |
| Dec 5, 2024 | 1,894.00 | 1,898.00 | 1,833.00 | 1,836.00 | 1,795.31 | 92,900 |
| Dec 4, 2024 | 1,913.00 | 1,919.00 | 1,890.00 | 1,891.00 | 1,849.09 | 56,500 |
| Dec 3, 2024 | 1,955.00 | 1,959.00 | 1,913.00 | 1,923.00 | 1,880.39 | 60,800 |
| Dec 2, 2024 | 1,938.00 | 1,959.00 | 1,933.00 | 1,947.00 | 1,903.85 | 46,400 |
| Nov 29, 2024 | 1,901.00 | 1,929.00 | 1,901.00 | 1,915.00 | 1,872.56 | 44,100 |
| Nov 28, 2024 | 1,930.00 | 1,960.00 | 1,920.00 | 1,924.00 | 1,881.36 | 71,600 |
| Nov 27, 2024 | 1,935.00 | 1,950.00 | 1,912.00 | 1,935.00 | 1,892.12 | 54,700 |
| Nov 26, 2024 | 1,965.00 | 1,969.00 | 1,911.00 | 1,942.00 | 1,898.96 | 124,700 |
| Nov 25, 2024 | 1,975.00 | 1,989.00 | 1,939.00 | 1,957.00 | 1,913.63 | 130,800 |
| Nov 22, 2024 | 1,875.00 | 1,943.00 | 1,843.00 | 1,937.00 | 1,894.07 | 144,100 |
| Nov 21, 2024 | 1,831.00 | 1,880.00 | 1,828.00 | 1,861.00 | 1,819.76 | 122,900 |
| Nov 20, 2024 | 1,794.00 | 1,823.00 | 1,793.00 | 1,816.00 | 1,775.76 | 85,300 |
| Nov 19, 2024 | 1,737.00 | 1,800.00 | 1,736.00 | 1,788.00 | 1,748.38 | 128,100 |
| Nov 18, 2024 | 1,753.00 | 1,769.00 | 1,734.00 | 1,737.00 | 1,698.51 | 107,200 |
| Nov 15, 2024 | 1,769.00 | 1,801.00 | 1,759.00 | 1,775.00 | 1,735.66 | 89,600 |
| Nov 14, 2024 | 1,760.00 | 1,780.00 | 1,751.00 | 1,758.00 | 1,719.04 | 116,800 |
| Nov 13, 2024 | 1,777.00 | 1,830.00 | 1,751.00 | 1,794.00 | 1,754.24 | 198,400 |
| Nov 12, 2024 | 1,884.00 | 1,903.00 | 1,792.00 | 1,850.00 | 1,809.00 | 374,700 |
| Nov 11, 2024 | 1,900.00 | 1,908.00 | 1,850.00 | 1,861.00 | 1,819.76 | 125,300 |
| Nov 8, 2024 | 1,910.00 | 1,917.00 | 1,862.00 | 1,876.00 | 1,834.43 | 90,600 |
| Nov 7, 2024 | 1,825.00 | 1,883.00 | 1,825.00 | 1,880.00 | 1,838.34 | 87,000 |
| Nov 6, 2024 | 1,830.00 | 1,850.00 | 1,822.00 | 1,825.00 | 1,784.56 | 67,700 |
| Nov 5, 2024 | 1,830.00 | 1,835.00 | 1,795.00 | 1,816.00 | 1,775.76 | 88,200 |
| Nov 1, 2024 | 1,860.00 | 1,872.00 | 1,815.00 | 1,824.00 | 1,783.58 | 138,300 |
| Oct 31, 2024 | 1,866.00 | 1,914.00 | 1,865.00 | 1,893.00 | 1,851.05 | 72,600 |
| Oct 30, 2024 | 1,920.00 | 1,930.00 | 1,865.00 | 1,867.00 | 1,825.63 | 159,800 |
| Oct 29, 2024 | 1,862.00 | 1,904.00 | 1,851.00 | 1,903.00 | 1,860.83 | 63,200 |
| Oct 28, 2024 | 1,880.00 | 1,915.00 | 1,862.00 | 1,872.00 | 1,830.52 | 112,900 |
| Oct 25, 2024 | 1,905.00 | 1,905.00 | 1,850.00 | 1,876.00 | 1,834.43 | 89,200 |
| Oct 24, 2024 | 1,857.00 | 1,915.00 | 1,851.00 | 1,902.00 | 1,859.85 | 81,300 |
| Oct 23, 2024 | 1,912.00 | 1,930.00 | 1,882.00 | 1,886.00 | 1,844.20 | 89,300 |
| Oct 22, 2024 | 1,902.00 | 1,930.00 | 1,887.00 | 1,927.00 | 1,884.30 | 126,300 |
| Oct 21, 2024 | 1,943.00 | 1,973.00 | 1,907.00 | 1,915.00 | 1,872.56 | 185,100 |
| Oct 18, 2024 | 1,871.00 | 1,933.00 | 1,856.00 | 1,924.00 | 1,881.36 | 263,100 |
| Oct 17, 2024 | 1,890.00 | 1,895.00 | 1,848.00 | 1,874.00 | 1,832.47 | 207,900 |
| Oct 16, 2024 | 1,784.00 | 1,865.00 | 1,782.00 | 1,858.00 | 1,816.83 | 463,400 |
| Oct 15, 2024 | 1,700.00 | 1,728.00 | 1,678.00 | 1,704.00 | 1,666.24 | 79,200 |
| Oct 11, 2024 | 1,705.00 | 1,708.00 | 1,680.00 | 1,688.00 | 1,650.59 | 52,600 |
| Oct 10, 2024 | 1,704.00 | 1,728.00 | 1,675.00 | 1,690.00 | 1,652.55 | 63,600 |
| Oct 9, 2024 | 1,699.00 | 1,699.00 | 1,661.00 | 1,681.00 | 1,643.75 | 122,400 |
| Oct 8, 2024 | 1,713.00 | 1,713.00 | 1,675.00 | 1,689.00 | 1,651.57 | 116,800 |
| Oct 7, 2024 | 1,729.00 | 1,748.00 | 1,708.00 | 1,720.00 | 1,681.88 | 178,900 |
| Oct 4, 2024 | 1,633.00 | 1,657.00 | 1,633.00 | 1,653.00 | 1,616.37 | 52,600 |
| Oct 3, 2024 | 1,675.00 | 1,676.00 | 1,621.00 | 1,632.00 | 1,595.83 | 80,400 |
| Oct 2, 2024 | 1,633.00 | 1,670.00 | 1,626.00 | 1,637.00 | 1,600.72 | 49,400 |
| Oct 1, 2024 | 1,659.00 | 1,666.00 | 1,630.00 | 1,640.00 | 1,603.66 | 85,700 |
| Sep 30, 2024 | 1,625.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,598.77 | 50,900 |
| Sep 27, 2024 | 1,650.00 | 1,660.00 | 1,615.00 | 1,631.00 | 1,594.86 | 101,800 |
| Sep 26, 2024 | 1,598.00 | 1,646.00 | 1,592.00 | 1,642.00 | 1,605.61 | 110,000 |
| Sep 25, 2024 | 1,622.00 | 1,628.00 | 1,591.00 | 1,596.00 | 1,560.63 | 66,100 |
| Sep 24, 2024 | 1,620.00 | 1,642.00 | 1,609.00 | 1,631.00 | 1,594.86 | 81,000 |
| Sep 20, 2024 | 1,605.00 | 1,627.00 | 1,596.00 | 1,608.00 | 1,572.37 | 114,600 |
| Sep 19, 2024 | 1,620.00 | 1,630.00 | 1,592.00 | 1,599.00 | 1,563.57 | 113,900 |
| Sep 18, 2024 | 1,590.00 | 1,631.00 | 1,590.00 | 1,620.00 | 1,584.10 | 82,500 |
| Sep 17, 2024 | 1,561.00 | 1,585.00 | 1,549.00 | 1,578.00 | 1,543.03 | 113,600 |
| Sep 13, 2024 | 1,543.00 | 1,559.00 | 1,525.00 | 1,543.00 | 1,508.81 | 85,000 |
| Sep 12, 2024 | 1,600.00 | 1,600.00 | 1,544.00 | 1,557.00 | 1,522.50 | 106,000 |
| Sep 11, 2024 | 1,579.00 | 1,625.00 | 1,549.00 | 1,563.00 | 1,528.36 | 110,600 |
| Sep 10, 2024 | 1,622.00 | 1,631.00 | 1,583.00 | 1,583.00 | 1,547.92 | 59,600 |
| Sep 9, 2024 | 1,563.00 | 1,628.00 | 1,550.00 | 1,616.00 | 1,580.19 | 65,600 |
| Sep 6, 2024 | 1,624.00 | 1,634.00 | 1,590.00 | 1,603.00 | 1,567.48 | 57,500 |
| Sep 5, 2024 | 1,615.00 | 1,648.00 | 1,613.00 | 1,621.00 | 1,585.08 | 56,000 |
| Sep 4, 2024 | 1,650.00 | 1,656.00 | 1,630.00 | 1,644.00 | 1,607.57 | 90,400 |
| Sep 3, 2024 | 1,695.00 | 1,721.00 | 1,672.00 | 1,676.00 | 1,638.86 | 60,200 |
| Sep 2, 2024 | 1,686.00 | 1,699.00 | 1,654.00 | 1,685.00 | 1,647.66 | 93,700 |
| Aug 30, 2024 | 1,695.00 | 1,727.00 | 1,680.00 | 1,681.00 | 1,643.75 | 97,300 |
| Aug 29, 2024 | 1,701.00 | 1,711.00 | 1,676.00 | 1,706.00 | 1,668.19 | 61,800 |
| Aug 28, 2024 | 1,682.00 | 1,717.00 | 1,654.00 | 1,710.00 | 1,672.11 | 72,400 |
| Aug 27, 2024 | 1,665.00 | 1,697.00 | 1,664.00 | 1,697.00 | 1,659.39 | 56,500 |
| Aug 26, 2024 | 1,683.00 | 1,689.00 | 1,631.00 | 1,665.00 | 1,628.10 | 76,600 |
| Aug 23, 2024 | 1,695.00 | 1,704.00 | 1,648.00 | 1,673.00 | 1,635.93 | 95,600 |
| Aug 22, 2024 | 1,635.00 | 1,725.00 | 1,628.00 | 1,723.00 | 1,684.82 | 132,200 |
| Aug 21, 2024 | 1,623.00 | 1,626.00 | 1,591.00 | 1,624.00 | 1,588.01 | 91,100 |
| Aug 20, 2024 | 1,668.00 | 1,687.00 | 1,618.00 | 1,622.00 | 1,586.06 | 196,500 |
| Aug 19, 2024 | 1,636.00 | 1,673.00 | 1,619.00 | 1,628.00 | 1,591.92 | 87,200 |
| Aug 16, 2024 | 1,627.00 | 1,649.00 | 1,605.00 | 1,636.00 | 1,599.75 | 90,000 |
| Aug 15, 2024 | 1,566.00 | 1,615.00 | 1,552.00 | 1,603.00 | 1,567.48 | 108,400 |
| Aug 14, 2024 | 1,585.00 | 1,619.00 | 1,556.00 | 1,593.00 | 1,557.70 | 128,100 |
| Aug 13, 2024 | 1,463.00 | 1,643.00 | 1,462.00 | 1,584.00 | 1,548.90 | 382,200 |
| Aug 9, 2024 | 1,543.00 | 1,543.00 | 1,520.00 | 1,543.00 | 1,508.81 | 448,100 |
| Aug 8, 2024 | 1,228.00 | 1,278.00 | 1,225.00 | 1,243.00 | 1,215.45 | 53,000 |
| Aug 7, 2024 | 1,257.00 | 1,289.00 | 1,200.00 | 1,258.00 | 1,230.12 | 54,100 |
| Aug 6, 2024 | 1,237.00 | 1,296.00 | 1,230.00 | 1,257.00 | 1,229.14 | 66,500 |
| Aug 5, 2024 | 1,231.00 | 1,259.00 | 1,150.00 | 1,152.00 | 1,126.47 | 64,600 |
| Aug 2, 2024 | 1,361.00 | 1,364.00 | 1,307.00 | 1,321.00 | 1,291.73 | 70,400 |
| Aug 1, 2024 | 1,431.00 | 1,448.00 | 1,403.00 | 1,407.00 | 1,375.82 | 33,700 |
| Jul 31, 2024 | 1,396.00 | 1,449.00 | 1,388.00 | 1,448.00 | 1,415.91 | 32,500 |
| Jul 30, 2024 | 1,449.00 | 1,466.00 | 1,396.00 | 1,412.00 | 1,380.71 | 52,700 |
| Jul 29, 2024 | 1,403.00 | 1,449.00 | 1,403.00 | 1,449.00 | 1,416.89 | 39,200 |
| Jul 26, 2024 | 1,418.00 | 1,427.00 | 1,397.00 | 1,400.00 | 1,368.98 | 28,700 |
| Jul 25, 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,407.00 | 1,375.82 | 43,900 |
| Jul 24, 2024 | 1,508.00 | 1,514.00 | 1,455.00 | 1,456.00 | 1,423.73 | 43,200 |
| Jul 23, 2024 | 1,493.00 | 1,510.00 | 1,493.00 | 1,510.00 | 1,476.54 | 39,800 |
| Jul 22, 2024 | 1,498.00 | 1,521.00 | 1,476.00 | 1,480.00 | 1,447.20 | 53,400 |
| Jul 19, 2024 | 1,546.00 | 1,546.00 | 1,502.00 | 1,521.00 | 1,487.29 | 60,000 |
| Jul 18, 2024 | 1,510.00 | 1,553.00 | 1,504.00 | 1,546.00 | 1,511.74 | 99,700 |
| Jul 17, 2024 | 1,506.00 | 1,545.00 | 1,503.00 | 1,524.00 | 1,490.23 | 110,000 |
| Jul 16, 2024 | 1,483.00 | 1,513.00 | 1,463.00 | 1,495.00 | 1,461.87 | 126,600 |
| Jul 12, 2024 | 1,440.00 | 1,470.00 | 1,433.00 | 1,470.00 | 1,437.42 | 73,600 |
| Jul 11, 2024 | 1,434.00 | 1,467.00 | 1,432.00 | 1,442.00 | 1,410.04 | 84,200 |
| Jul 10, 2024 | 1,428.00 | 1,440.00 | 1,418.00 | 1,430.00 | 1,398.31 | 54,200 |
| Jul 9, 2024 | 1,408.00 | 1,441.00 | 1,408.00 | 1,433.00 | 1,401.24 | 62,500 |
| Jul 8, 2024 | 1,375.00 | 1,413.00 | 1,375.00 | 1,408.00 | 1,376.80 | 47,300 |
| Jul 5, 2024 | 1,379.00 | 1,391.00 | 1,362.00 | 1,375.00 | 1,344.53 | 55,400 |
| Jul 4, 2024 | 1,360.00 | 1,368.00 | 1,333.00 | 1,360.00 | 1,329.86 | 66,300 |
| Jul 3, 2024 | 1,358.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,339.64 | 82,100 |
| Jul 2, 2024 | 1,404.00 | 1,404.00 | 1,354.00 | 1,358.00 | 1,327.91 | 116,200 |
| Jul 1, 2024 | 1,438.00 | 1,466.00 | 1,398.00 | 1,409.00 | 1,377.78 | 126,500 |
| Jun 28, 2024 | 1,450.00 | 1,456.00 | 1,410.00 | 1,415.00 | 1,383.64 | 81,800 |
| Jun 27, 2024 | 46.00 Dividend | |||||
| Jun 27, 2024 | 1,405.00 | 1,450.00 | 1,390.00 | 1,442.00 | 1,410.04 | 158,400 |
| Jun 26, 2024 | 1,469.00 | 1,482.00 | 1,444.00 | 1,452.00 | 1,374.84 | 242,300 |
| Jun 25, 2024 | 1,505.00 | 1,506.00 | 1,465.00 | 1,471.00 | 1,392.83 | 110,800 |
| Jun 24, 2024 | 1,528.00 | 1,533.00 | 1,490.00 | 1,506.00 | 1,425.97 | 110,000 |
| Jun 21, 2024 | 1,496.00 | 1,535.00 | 1,484.00 | 1,517.00 | 1,436.39 | 106,400 |
| Jun 20, 2024 | 1,491.00 | 1,506.00 | 1,456.00 | 1,466.00 | 1,388.10 | 80,700 |
| Jun 19, 2024 | 1,504.00 | 1,508.00 | 1,484.00 | 1,499.00 | 1,419.34 | 60,700 |
| Jun 18, 2024 | 1,500.00 | 1,513.00 | 1,493.00 | 1,500.00 | 1,420.29 | 74,400 |
| Jun 17, 2024 | 1,504.00 | 1,512.00 | 1,483.00 | 1,497.00 | 1,417.45 | 95,000 |
| Jun 14, 2024 | 1,479.00 | 1,505.00 | 1,470.00 | 1,501.00 | 1,421.24 | 105,000 |
| Jun 13, 2024 | 1,470.00 | 1,505.00 | 1,439.00 | 1,457.00 | 1,379.58 | 130,500 |
| Jun 12, 2024 | 1,471.00 | 1,487.00 | 1,462.00 | 1,466.00 | 1,388.10 | 75,900 |
| Jun 11, 2024 | 1,478.00 | 1,490.00 | 1,458.00 | 1,472.00 | 1,393.78 | 60,300 |
| Jun 10, 2024 | 1,443.00 | 1,478.00 | 1,440.00 | 1,469.00 | 1,390.94 | 83,800 |
| Jun 7, 2024 | 1,433.00 | 1,444.00 | 1,428.00 | 1,443.00 | 1,366.32 | 35,700 |
| Jun 6, 2024 | 1,429.00 | 1,443.00 | 1,415.00 | 1,434.00 | 1,357.80 | 27,000 |
| Jun 5, 2024 | 1,431.00 | 1,446.00 | 1,406.00 | 1,429.00 | 1,353.06 | 45,900 |
| Jun 4, 2024 | 1,440.00 | 1,470.00 | 1,431.00 | 1,431.00 | 1,354.96 | 52,300 |
| Jun 3, 2024 | 1,449.00 | 1,461.00 | 1,431.00 | 1,450.00 | 1,372.95 | 91,100 |
| May 31, 2024 | 1,417.00 | 1,446.00 | 1,415.00 | 1,446.00 | 1,369.16 | 42,400 |
| May 30, 2024 | 1,407.00 | 1,424.00 | 1,393.00 | 1,415.00 | 1,339.81 | 49,800 |
| May 29, 2024 | 1,428.00 | 1,438.00 | 1,409.00 | 1,416.00 | 1,340.76 | 27,000 |
| May 28, 2024 | 1,431.00 | 1,436.00 | 1,410.00 | 1,414.00 | 1,338.86 | 35,900 |
| May 27, 2024 | 1,441.00 | 1,457.00 | 1,411.00 | 1,420.00 | 1,344.54 | 36,400 |
| May 24, 2024 | 1,440.00 | 1,450.00 | 1,399.00 | 1,435.00 | 1,358.75 | 75,900 |
| May 23, 2024 | 1,439.00 | 1,481.00 | 1,402.00 | 1,478.00 | 1,399.46 | 86,700 |
| May 22, 2024 | 1,402.00 | 1,443.00 | 1,402.00 | 1,428.00 | 1,352.12 | 50,800 |
| May 21, 2024 | 1,385.00 | 1,415.00 | 1,385.00 | 1,406.00 | 1,331.29 | 40,100 |
| May 20, 2024 | 1,375.00 | 1,389.00 | 1,370.00 | 1,382.00 | 1,308.56 | 30,700 |
| May 17, 2024 | 1,367.00 | 1,382.00 | 1,352.00 | 1,376.00 | 1,302.88 | 24,400 |
| May 16, 2024 | 1,400.00 | 1,400.00 | 1,361.00 | 1,369.00 | 1,296.25 | 23,600 |
| May 15, 2024 | 1,364.00 | 1,406.00 | 1,334.00 | 1,401.00 | 1,326.55 | 95,500 |
| May 14, 2024 | 1,367.00 | 1,369.00 | 1,333.00 | 1,365.00 | 1,292.47 | 92,100 |
| May 13, 2024 | 1,371.00 | 1,380.00 | 1,353.00 | 1,368.00 | 1,295.31 | 38,300 |
| May 10, 2024 | 1,399.00 | 1,399.00 | 1,371.00 | 1,376.00 | 1,302.88 | 43,200 |
| May 9, 2024 | 1,411.00 | 1,414.00 | 1,399.00 | 1,399.00 | 1,324.66 | 13,600 |
| May 8, 2024 | 1,422.00 | 1,429.00 | 1,405.00 | 1,410.00 | 1,335.07 | 20,900 |
| May 7, 2024 | 1,398.00 | 1,438.00 | 1,398.00 | 1,422.00 | 1,346.44 | 47,900 |
| May 2, 2024 | 1,397.00 | 1,398.00 | 1,387.00 | 1,392.00 | 1,318.03 | 12,600 |
| May 1, 2024 | 1,414.00 | 1,415.00 | 1,383.00 | 1,397.00 | 1,322.76 | 41,600 |
| Apr 30, 2024 | 1,430.00 | 1,432.00 | 1,410.00 | 1,429.00 | 1,353.06 | 52,600 |
| Apr 26, 2024 | 1,400.00 | 1,430.00 | 1,384.00 | 1,428.00 | 1,352.12 | 52,900 |
| Apr 25, 2024 | 1,400.00 | 1,409.00 | 1,385.00 | 1,388.00 | 1,314.24 | 42,400 |
| Apr 24, 2024 | 1,395.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,325.61 | 46,300 |
| Apr 23, 2024 | 1,371.00 | 1,371.00 | 1,343.00 | 1,365.00 | 1,292.47 | 40,300 |
| Apr 22, 2024 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,278.26 | 39,200 |
| Apr 19, 2024 | 1,359.00 | 1,383.00 | 1,325.00 | 1,355.00 | 1,283.00 | 45,000 |
| Apr 18, 2024 | 1,341.00 | 1,370.00 | 1,336.00 | 1,359.00 | 1,286.78 | 27,500 |
| Apr 17, 2024 | 1,392.00 | 1,397.00 | 1,333.00 | 1,345.00 | 1,273.53 | 45,500 |
| Apr 16, 2024 | 1,350.00 | 1,408.00 | 1,349.00 | 1,398.00 | 1,323.71 | 85,400 |
| Apr 15, 2024 | 1,370.00 | 1,370.00 | 1,343.00 | 1,346.00 | 1,274.47 | 25,400 |
| Apr 12, 2024 | 1,415.00 | 1,418.00 | 1,374.00 | 1,374.00 | 1,300.99 | 55,400 |
| Apr 11, 2024 | 1,381.00 | 1,407.00 | 1,380.00 | 1,403.00 | 1,328.45 | 71,200 |