Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
956.00
+1.00
+(0.10%)
At close: February 21 at 1:42:00 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 955.00 | 956.00 | 954.00 | 956.00 | 956.00 | 400 |
| Feb 20, 2025 | 954.00 | 957.00 | 954.00 | 955.00 | 955.00 | 500 |
| Feb 19, 2025 | 955.00 | 957.00 | 950.00 | 954.00 | 954.00 | 3,500 |
| Feb 18, 2025 | 955.00 | 961.00 | 955.00 | 957.00 | 957.00 | 1,500 |
| Feb 17, 2025 | 962.00 | 972.00 | 956.00 | 956.00 | 956.00 | 3,400 |
| Feb 14, 2025 | 960.00 | 960.00 | 959.00 | 960.00 | 960.00 | 2,100 |
| Feb 13, 2025 | 961.00 | 961.00 | 959.00 | 960.00 | 960.00 | 2,400 |
| Feb 12, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 800 |
| Feb 10, 2025 | 952.00 | 965.00 | 952.00 | 958.00 | 958.00 | 4,100 |
| Feb 7, 2025 | 959.00 | 971.00 | 956.00 | 970.00 | 970.00 | 1,000 |
| Feb 6, 2025 | 954.00 | 959.00 | 954.00 | 959.00 | 959.00 | 600 |
| Feb 5, 2025 | 957.00 | 958.00 | 953.00 | 953.00 | 953.00 | 1,600 |
| Feb 4, 2025 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 100 |
| Feb 3, 2025 | 957.00 | 957.00 | 953.00 | 955.00 | 955.00 | 600 |
| Jan 31, 2025 | 951.00 | 955.00 | 951.00 | 955.00 | 955.00 | 500 |
| Jan 30, 2025 | 956.00 | 960.00 | 951.00 | 951.00 | 951.00 | 800 |
| Jan 29, 2025 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | 1,500 |
| Jan 28, 2025 | 958.00 | 960.00 | 956.00 | 956.00 | 956.00 | 1,200 |
| Jan 27, 2025 | 952.00 | 955.00 | 952.00 | 955.00 | 955.00 | 900 |
| Jan 24, 2025 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 500 |
| Jan 23, 2025 | 959.00 | 962.00 | 959.00 | 960.00 | 960.00 | 700 |
| Jan 22, 2025 | 960.00 | 960.00 | 959.00 | 959.00 | 959.00 | 300 |
| Jan 21, 2025 | 957.00 | 959.00 | 957.00 | 959.00 | 959.00 | 200 |
| Jan 20, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 400 |
| Jan 17, 2025 | 965.00 | 965.00 | 949.00 | 950.00 | 950.00 | 1,800 |
| Jan 16, 2025 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 500 |
| Jan 15, 2025 | 957.00 | 957.00 | 950.00 | 950.00 | 950.00 | 2,700 |
| Jan 14, 2025 | 958.00 | 958.00 | 954.00 | 954.00 | 954.00 | 200 |
| Jan 10, 2025 | 959.00 | 960.00 | 959.00 | 959.00 | 959.00 | 1,600 |
| Jan 9, 2025 | 960.00 | 960.00 | 956.00 | 959.00 | 959.00 | 400 |
| Jan 8, 2025 | 960.00 | 960.00 | 956.00 | 960.00 | 960.00 | 3,000 |
| Jan 7, 2025 | 958.00 | 968.00 | 958.00 | 960.00 | 960.00 | 2,400 |
| Jan 6, 2025 | 969.00 | 969.00 | 956.00 | 960.00 | 960.00 | 3,900 |
| Dec 30, 2024 | 964.00 | 970.00 | 960.00 | 970.00 | 970.00 | 2,000 |
| Dec 27, 2024 | 966.00 | 978.00 | 956.00 | 956.00 | 956.00 | 4,100 |
| Dec 26, 2024 | 968.00 | 968.00 | 958.00 | 959.00 | 959.00 | 4,300 |
| Dec 25, 2024 | 966.00 | 970.00 | 966.00 | 967.00 | 967.00 | 300 |
| Dec 24, 2024 | 961.00 | 968.00 | 961.00 | 966.00 | 966.00 | 900 |
| Dec 23, 2024 | 954.00 | 974.00 | 953.00 | 974.00 | 974.00 | 2,000 |
| Dec 20, 2024 | 959.00 | 959.00 | 954.00 | 954.00 | 954.00 | 3,800 |
| Dec 19, 2024 | 955.00 | 965.00 | 955.00 | 965.00 | 965.00 | 200 |
| Dec 18, 2024 | 957.00 | 960.00 | 955.00 | 955.00 | 955.00 | 400 |
| Dec 17, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 600 |
| Dec 16, 2024 | 958.00 | 960.00 | 957.00 | 960.00 | 960.00 | 1,500 |
| Dec 13, 2024 | 957.00 | 960.00 | 957.00 | 958.00 | 958.00 | 400 |
| Dec 12, 2024 | 970.00 | 970.00 | 962.00 | 964.00 | 964.00 | 500 |
| Dec 11, 2024 | 971.00 | 973.00 | 960.00 | 960.00 | 960.00 | 2,500 |
| Dec 10, 2024 | 970.00 | 970.00 | 963.00 | 965.00 | 965.00 | 2,400 |
| Dec 9, 2024 | 954.00 | 960.00 | 954.00 | 960.00 | 960.00 | 900 |
| Dec 6, 2024 | 954.00 | 954.00 | 951.00 | 954.00 | 954.00 | 300 |
| Dec 5, 2024 | 957.00 | 957.00 | 949.00 | 949.00 | 949.00 | 4,500 |
| Dec 4, 2024 | 952.00 | 958.00 | 952.00 | 958.00 | 958.00 | 600 |
| Dec 3, 2024 | 951.00 | 954.00 | 951.00 | 952.00 | 952.00 | 1,100 |
| Dec 2, 2024 | 953.00 | 954.00 | 951.00 | 951.00 | 951.00 | 700 |
| Nov 29, 2024 | 953.00 | 954.00 | 953.00 | 953.00 | 953.00 | 700 |
| Nov 28, 2024 | 965.00 | 965.00 | 951.00 | 953.00 | 953.00 | 1,300 |
| Nov 27, 2024 | 964.00 | 966.00 | 961.00 | 963.00 | 963.00 | 1,300 |
| Nov 26, 2024 | 971.00 | 971.00 | 963.00 | 963.00 | 963.00 | 600 |
| Nov 25, 2024 | 975.00 | 975.00 | 966.00 | 972.00 | 972.00 | 1,000 |
| Nov 22, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 200 |
| Nov 21, 2024 | 970.00 | 981.00 | 970.00 | 981.00 | 981.00 | 200 |
| Nov 20, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 300 |
| Nov 19, 2024 | 961.00 | 993.00 | 961.00 | 993.00 | 993.00 | 1,300 |
| Nov 18, 2024 | 959.00 | 961.00 | 959.00 | 961.00 | 961.00 | 600 |
| Nov 15, 2024 | 960.00 | 960.00 | 959.00 | 959.00 | 959.00 | 600 |
| Nov 14, 2024 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | 400 |
| Nov 13, 2024 | 982.00 | 982.00 | 962.00 | 962.00 | 962.00 | 1,000 |
| Nov 12, 2024 | 967.00 | 986.00 | 962.00 | 982.00 | 982.00 | 2,300 |
| Nov 11, 2024 | 983.00 | 997.00 | 983.00 | 997.00 | 997.00 | 1,000 |
| Nov 8, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,700 |
| Nov 7, 2024 | 974.00 | 976.00 | 966.00 | 976.00 | 976.00 | 700 |
| Nov 6, 2024 | 971.00 | 974.00 | 960.00 | 974.00 | 974.00 | 500 |
| Nov 5, 2024 | 953.00 | 956.00 | 953.00 | 956.00 | 956.00 | 200 |
| Nov 1, 2024 | 970.00 | 970.00 | 951.00 | 951.00 | 951.00 | 1,300 |
| Oct 31, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100 |
| Oct 30, 2024 | 974.00 | 979.00 | 964.00 | 971.00 | 971.00 | 900 |
| Oct 29, 2024 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | 300 |
| Oct 28, 2024 | 959.00 | 969.00 | 956.00 | 969.00 | 969.00 | 700 |
| Oct 25, 2024 | 973.00 | 973.00 | 951.00 | 951.00 | 951.00 | 1,200 |
| Oct 24, 2024 | 959.00 | 970.00 | 959.00 | 970.00 | 970.00 | 300 |
| Oct 23, 2024 | 963.00 | 969.00 | 959.00 | 959.00 | 959.00 | 300 |
| Oct 22, 2024 | 965.00 | 965.00 | 958.00 | 963.00 | 963.00 | 1,600 |
| Oct 21, 2024 | 977.00 | 978.00 | 971.00 | 971.00 | 971.00 | 2,700 |
| Oct 18, 2024 | 968.00 | 978.00 | 968.00 | 978.00 | 978.00 | 400 |
| Oct 17, 2024 | 968.00 | 983.00 | 968.00 | 983.00 | 983.00 | 900 |
| Oct 16, 2024 | 966.00 | 968.00 | 962.00 | 968.00 | 968.00 | 2,200 |
| Oct 15, 2024 | 976.00 | 979.00 | 965.00 | 966.00 | 966.00 | 2,800 |
| Oct 11, 2024 | 984.00 | 984.00 | 975.00 | 975.00 | 975.00 | 3,000 |
| Oct 10, 2024 | 986.00 | 987.00 | 986.00 | 987.00 | 987.00 | 1,300 |
| Oct 9, 2024 | 987.00 | 992.00 | 987.00 | 992.00 | 992.00 | 1,000 |
| Oct 8, 2024 | 984.00 | 993.00 | 980.00 | 990.00 | 990.00 | 3,700 |
| Oct 7, 2024 | 987.00 | 991.00 | 986.00 | 987.00 | 987.00 | 1,000 |
| Oct 4, 2024 | 987.00 | 995.00 | 987.00 | 989.00 | 989.00 | 700 |
| Oct 3, 2024 | 997.00 | 999.00 | 987.00 | 987.00 | 987.00 | 500 |
| Oct 2, 2024 | 1,000.00 | 1,000.00 | 975.00 | 989.00 | 989.00 | 1,900 |
| Oct 1, 2024 | 1,016.00 | 1,016.00 | 999.00 | 1,010.00 | 1,010.00 | 1,700 |
| Sep 30, 2024 | 990.00 | 1,023.00 | 988.00 | 1,023.00 | 1,023.00 | 2,400 |
| Sep 27, 2024 | 16.00 Dividend | |||||
| Sep 27, 2024 | 1,009.00 | 1,009.00 | 990.00 | 990.00 | 990.00 | 900 |
| Sep 26, 2024 | 1,009.00 | 1,013.00 | 1,009.00 | 1,010.00 | 994.00 | 800 |
| Sep 25, 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 994.00 | 200 |
| Sep 24, 2024 | 1,011.00 | 1,014.00 | 1,006.00 | 1,014.00 | 997.94 | 1,000 |
| Sep 20, 2024 | 1,017.00 | 1,017.00 | 1,014.00 | 1,014.00 | 997.94 | 300 |
| Sep 19, 2024 | 1,008.00 | 1,017.00 | 1,008.00 | 1,017.00 | 1,000.89 | 400 |
| Sep 18, 2024 | 1,010.00 | 1,016.00 | 1,010.00 | 1,016.00 | 999.90 | 400 |
| Sep 17, 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 992.03 | 200 |
| Sep 13, 2024 | 1,009.00 | 1,009.00 | 1,001.00 | 1,008.00 | 992.03 | 300 |
| Sep 12, 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 992.03 | 100 |
| Sep 11, 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 985.14 | - |
| Sep 10, 2024 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 985.14 | 800 |
| Sep 9, 2024 | 996.00 | 1,005.00 | 995.00 | 1,005.00 | 989.08 | 2,200 |
| Sep 6, 2024 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 982.19 | 300 |
| Sep 5, 2024 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 984.16 | 1,300 |
| Sep 4, 2024 | 999.00 | 1,000.00 | 999.00 | 999.00 | 983.17 | 1,600 |
| Sep 3, 2024 | 1,003.00 | 1,009.00 | 1,000.00 | 1,000.00 | 984.16 | 2,100 |
| Sep 2, 2024 | 1,025.00 | 1,054.00 | 1,001.00 | 1,007.00 | 991.05 | 3,100 |
| Aug 30, 2024 | 1,026.00 | 1,027.00 | 1,025.00 | 1,025.00 | 1,008.76 | 1,000 |
| Aug 29, 2024 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,011.71 | 300 |
| Aug 28, 2024 | 1,038.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,013.68 | 900 |
| Aug 27, 2024 | 1,048.00 | 1,052.00 | 1,031.00 | 1,031.00 | 1,014.67 | 400 |
| Aug 26, 2024 | 1,031.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,033.37 | 200 |
| Aug 23, 2024 | 1,039.00 | 1,039.00 | 1,031.00 | 1,031.00 | 1,014.67 | 300 |
| Aug 22, 2024 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,032.38 | 500 |
| Aug 21, 2024 | 1,016.00 | 1,039.00 | 1,016.00 | 1,039.00 | 1,022.54 | 400 |
| Aug 20, 2024 | 1,021.00 | 1,021.00 | 1,013.00 | 1,013.00 | 996.95 | 400 |
| Aug 19, 2024 | 1,000.00 | 1,028.00 | 1,000.00 | 1,014.00 | 997.94 | 2,100 |
| Aug 16, 2024 | 1,008.00 | 1,018.00 | 1,008.00 | 1,011.00 | 994.98 | 1,000 |
| Aug 15, 2024 | 1,014.00 | 1,028.00 | 1,006.00 | 1,006.00 | 990.06 | 1,800 |
| Aug 14, 2024 | 1,020.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,011.71 | 700 |
| Aug 13, 2024 | 1,032.00 | 1,032.00 | 1,018.00 | 1,018.00 | 1,001.87 | 2,000 |
| Aug 9, 2024 | 1,020.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,003.84 | 2,000 |
| Aug 8, 2024 | 1,020.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,003.84 | 800 |
| Aug 7, 2024 | 1,016.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,003.84 | 1,200 |
| Aug 6, 2024 | 951.00 | 999.00 | 951.00 | 980.00 | 964.48 | 1,600 |
| Aug 5, 2024 | 1,001.00 | 1,010.00 | 951.00 | 951.00 | 935.93 | 9,100 |
| Aug 2, 2024 | 1,000.00 | 1,062.00 | 1,000.00 | 1,013.00 | 996.95 | 3,600 |
| Aug 1, 2024 | 1,062.00 | 1,069.00 | 1,052.00 | 1,052.00 | 1,035.33 | 3,700 |
| Jul 31, 2024 | 1,062.00 | 1,069.00 | 1,061.00 | 1,061.00 | 1,044.19 | 500 |
| Jul 30, 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,045.18 | 200 |
| Jul 29, 2024 | 1,067.00 | 1,072.00 | 1,067.00 | 1,069.00 | 1,052.07 | 300 |
| Jul 26, 2024 | 1,072.00 | 1,072.00 | 1,062.00 | 1,066.00 | 1,049.11 | 700 |
| Jul 25, 2024 | 1,061.00 | 1,062.00 | 1,060.00 | 1,061.00 | 1,044.19 | 2,500 |
| Jul 24, 2024 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,044.19 | 1,700 |
| Jul 23, 2024 | 1,070.00 | 1,072.00 | 1,064.00 | 1,064.00 | 1,047.14 | 1,800 |
| Jul 22, 2024 | 1,074.00 | 1,086.00 | 1,073.00 | 1,073.00 | 1,056.00 | 1,800 |
| Jul 19, 2024 | 1,079.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,069.78 | 800 |
| Jul 18, 2024 | 1,085.00 | 1,094.00 | 1,079.00 | 1,079.00 | 1,061.91 | 900 |
| Jul 17, 2024 | 1,082.00 | 1,097.00 | 1,082.00 | 1,095.00 | 1,077.65 | 1,100 |
| Jul 16, 2024 | 1,089.00 | 1,091.00 | 1,057.00 | 1,079.00 | 1,061.91 | 1,900 |
| Jul 12, 2024 | 1,091.00 | 1,098.00 | 1,089.00 | 1,089.00 | 1,071.75 | 500 |
| Jul 11, 2024 | 1,094.00 | 1,100.00 | 1,090.00 | 1,097.00 | 1,079.62 | 1,600 |
| Jul 10, 2024 | 1,106.00 | 1,106.00 | 1,089.00 | 1,100.00 | 1,082.57 | 4,600 |
| Jul 9, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,067.81 | 400 |
| Jul 8, 2024 | 1,069.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,057.97 | 1,200 |
| Jul 5, 2024 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,049.11 | 1,000 |
| Jul 4, 2024 | 1,067.00 | 1,079.00 | 1,054.00 | 1,079.00 | 1,061.91 | 800 |
| Jul 3, 2024 | 1,079.00 | 1,079.00 | 1,058.00 | 1,070.00 | 1,053.05 | 1,000 |
| Jul 2, 2024 | 1,059.00 | 1,070.00 | 1,058.00 | 1,058.00 | 1,041.24 | 1,200 |
| Jul 1, 2024 | 1,059.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,043.21 | 600 |
| Jun 28, 2024 | 1,088.00 | 1,088.00 | 1,060.00 | 1,060.00 | 1,043.21 | 1,800 |
| Jun 27, 2024 | 1,052.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,043.21 | 1,100 |
| Jun 26, 2024 | 1,046.00 | 1,057.00 | 1,045.00 | 1,057.00 | 1,040.26 | 2,300 |
| Jun 25, 2024 | 1,070.00 | 1,070.00 | 1,056.00 | 1,058.00 | 1,041.24 | 2,200 |
| Jun 24, 2024 | 1,087.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,053.05 | 2,000 |
| Jun 21, 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,057.97 | 100 |
| Jun 20, 2024 | 1,086.00 | 1,086.00 | 1,075.00 | 1,075.00 | 1,057.97 | 1,600 |
| Jun 19, 2024 | 1,137.00 | 1,144.00 | 1,082.00 | 1,088.00 | 1,070.76 | 7,800 |
| Jun 18, 2024 | 1,069.00 | 1,146.00 | 1,069.00 | 1,137.00 | 1,118.99 | 6,100 |
| Jun 17, 2024 | 1,084.00 | 1,084.00 | 1,077.00 | 1,082.00 | 1,064.86 | 1,700 |
| Jun 14, 2024 | 1,043.00 | 1,079.00 | 1,043.00 | 1,077.00 | 1,059.94 | 4,100 |
| Jun 13, 2024 | 1,046.00 | 1,060.00 | 1,046.00 | 1,058.00 | 1,041.24 | 2,900 |
| Jun 12, 2024 | 1,058.00 | 1,058.00 | 1,046.00 | 1,046.00 | 1,029.43 | 1,200 |
| Jun 11, 2024 | 1,043.00 | 1,046.00 | 1,041.00 | 1,044.00 | 1,027.46 | 2,700 |
| Jun 10, 2024 | 1,038.00 | 1,045.00 | 1,038.00 | 1,043.00 | 1,026.48 | 2,400 |
| Jun 7, 2024 | 1,046.00 | 1,049.00 | 1,043.00 | 1,047.00 | 1,030.41 | 1,300 |
| Jun 6, 2024 | 1,032.00 | 1,048.00 | 1,032.00 | 1,040.00 | 1,023.52 | 1,600 |
| Jun 5, 2024 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 1,016.64 | 400 |
| Jun 4, 2024 | 1,046.00 | 1,046.00 | 1,032.00 | 1,044.00 | 1,027.46 | 2,600 |
| Jun 3, 2024 | 1,059.00 | 1,059.00 | 1,044.00 | 1,054.00 | 1,037.30 | 2,500 |
| May 31, 2024 | 1,036.00 | 1,042.00 | 1,036.00 | 1,042.00 | 1,025.49 | 600 |
| May 30, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,021.56 | 900 |
| May 29, 2024 | 1,052.00 | 1,052.00 | 1,042.00 | 1,042.00 | 1,025.49 | 800 |
| May 28, 2024 | 1,057.00 | 1,060.00 | 1,033.00 | 1,052.00 | 1,035.33 | 2,300 |
| May 27, 2024 | 1,072.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,038.29 | 400 |
| May 24, 2024 | 1,057.00 | 1,073.00 | 1,057.00 | 1,073.00 | 1,056.00 | 200 |
| May 23, 2024 | 1,081.00 | 1,081.00 | 1,055.00 | 1,055.00 | 1,038.29 | 700 |
| May 22, 2024 | 1,069.00 | 1,082.00 | 1,051.00 | 1,081.00 | 1,063.88 | 1,800 |
| May 21, 2024 | 1,041.00 | 1,070.00 | 1,036.00 | 1,070.00 | 1,053.05 | 2,600 |
| May 20, 2024 | 1,029.00 | 1,041.00 | 1,029.00 | 1,041.00 | 1,024.51 | 2,100 |
| May 17, 2024 | 1,028.00 | 1,036.00 | 1,027.00 | 1,036.00 | 1,019.59 | 1,400 |
| May 16, 2024 | 1,043.00 | 1,045.00 | 1,027.00 | 1,033.00 | 1,016.64 | 2,200 |
| May 15, 2024 | 1,050.00 | 1,050.00 | 1,041.00 | 1,041.00 | 1,024.51 | 500 |
| May 14, 2024 | 1,050.00 | 1,050.00 | 1,036.00 | 1,042.00 | 1,025.49 | 1,200 |
| May 13, 2024 | 1,051.00 | 1,059.00 | 1,050.00 | 1,052.00 | 1,035.33 | 1,200 |
| May 10, 2024 | 1,061.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,038.29 | 3,300 |
| May 9, 2024 | 1,049.00 | 1,049.00 | 1,034.00 | 1,041.00 | 1,024.51 | 1,200 |
| May 8, 2024 | 1,064.00 | 1,070.00 | 1,041.00 | 1,041.00 | 1,024.51 | 2,600 |
| May 7, 2024 | 1,064.00 | 1,065.00 | 1,035.00 | 1,064.00 | 1,047.14 | 2,700 |
| May 2, 2024 | 1,038.00 | 1,078.00 | 1,038.00 | 1,064.00 | 1,047.14 | 3,300 |
| May 1, 2024 | 1,030.00 | 1,038.00 | 1,030.00 | 1,038.00 | 1,021.56 | 1,900 |
| Apr 30, 2024 | 1,033.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,008.76 | 2,400 |
| Apr 26, 2024 | 1,031.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,017.62 | 2,900 |
| Apr 25, 2024 | 1,030.00 | 1,032.00 | 1,018.00 | 1,031.00 | 1,014.67 | 900 |
| Apr 24, 2024 | 1,004.00 | 1,029.00 | 1,004.00 | 1,029.00 | 1,012.70 | 2,400 |
| Apr 23, 2024 | 1,010.00 | 1,012.00 | 1,008.00 | 1,012.00 | 995.97 | 1,300 |
| Apr 22, 2024 | 1,008.00 | 1,011.00 | 988.00 | 1,008.00 | 992.03 | 1,200 |
| Apr 19, 2024 | 1,005.00 | 1,008.00 | 981.00 | 1,008.00 | 992.03 | 3,800 |
| Apr 18, 2024 | 1,000.00 | 1,007.00 | 997.00 | 1,007.00 | 991.05 | 1,400 |
| Apr 17, 2024 | 1,004.00 | 1,004.00 | 997.00 | 998.00 | 982.19 | 1,000 |
| Apr 16, 2024 | 993.00 | 1,002.00 | 993.00 | 1,002.00 | 986.13 | 600 |
| Apr 15, 2024 | 994.00 | 1,002.00 | 994.00 | 999.00 | 983.17 | 1,500 |
| Apr 12, 2024 | 995.00 | 1,012.00 | 995.00 | 999.00 | 983.17 | 3,000 |
| Apr 11, 2024 | 992.00 | 997.00 | 989.00 | 997.00 | 981.21 | 1,600 |
| Apr 10, 2024 | 993.00 | 998.00 | 993.00 | 998.00 | 982.19 | 2,100 |
| Apr 9, 2024 | 986.00 | 990.00 | 986.00 | 990.00 | 974.32 | 400 |
| Apr 8, 2024 | 990.00 | 993.00 | 975.00 | 982.00 | 966.44 | 2,900 |
| Apr 5, 2024 | 990.00 | 990.00 | 965.00 | 976.00 | 960.54 | 3,700 |
| Apr 4, 2024 | 990.00 | 1,002.00 | 990.00 | 999.00 | 983.17 | 700 |
| Apr 3, 2024 | 982.00 | 995.00 | 981.00 | 990.00 | 974.32 | 3,200 |
| Apr 2, 2024 | 1,028.00 | 1,028.00 | 995.00 | 995.00 | 979.24 | 2,100 |
| Apr 1, 2024 | 1,035.00 | 1,035.00 | 1,001.00 | 1,028.00 | 1,011.71 | 3,800 |
| Mar 29, 2024 | 1,028.00 | 1,098.00 | 1,021.00 | 1,028.00 | 1,011.71 | 8,600 |
| Mar 28, 2024 | 1.00 Dividend | |||||
| Mar 28, 2024 | 1,012.00 | 1,052.00 | 1,012.00 | 1,018.00 | 1,001.87 | 7,000 |
| Mar 27, 2024 | 1,093.00 | 1,099.00 | 1,087.00 | 1,098.00 | 1,079.62 | 6,300 |
| Mar 26, 2024 | 1,065.00 | 1,093.00 | 1,058.00 | 1,093.00 | 1,074.71 | 4,300 |
| Mar 25, 2024 | 1,047.00 | 1,068.00 | 1,045.00 | 1,064.00 | 1,046.19 | 7,800 |
| Mar 22, 2024 | 1,057.00 | 1,057.00 | 1,045.00 | 1,046.00 | 1,028.49 | 2,500 |
| Mar 21, 2024 | 1,066.00 | 1,066.00 | 1,041.00 | 1,057.00 | 1,039.31 | 4,400 |
| Mar 19, 2024 | 1,057.00 | 1,057.00 | 1,050.00 | 1,056.00 | 1,038.32 | 2,800 |
| Mar 18, 2024 | 1,020.00 | 1,064.00 | 1,020.00 | 1,057.00 | 1,039.31 | 12,600 |
| Mar 15, 2024 | 1,019.00 | 1,026.00 | 1,019.00 | 1,026.00 | 1,008.83 | 1,200 |
| Mar 14, 2024 | 1,020.00 | 1,022.00 | 1,018.00 | 1,020.00 | 1,002.93 | 1,100 |
| Mar 13, 2024 | 1,017.00 | 1,021.00 | 1,005.00 | 1,020.00 | 1,002.93 | 900 |
| Mar 12, 2024 | 1,020.00 | 1,021.00 | 1,005.00 | 1,005.00 | 988.18 | 1,900 |
| Mar 11, 2024 | 1,032.00 | 1,032.00 | 1,001.00 | 1,021.00 | 1,003.91 | 2,600 |
| Mar 8, 2024 | 1,022.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,008.83 | 3,500 |
| Mar 7, 2024 | 1,019.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,008.83 | 4,900 |
| Mar 6, 2024 | 1,021.00 | 1,025.00 | 1,017.00 | 1,025.00 | 1,007.84 | 1,000 |
| Mar 5, 2024 | 1,021.00 | 1,025.00 | 1,017.00 | 1,025.00 | 1,007.84 | 2,100 |
| Mar 4, 2024 | 1,025.00 | 1,027.00 | 1,020.00 | 1,025.00 | 1,007.84 | 2,700 |
| Mar 1, 2024 | 1,017.00 | 1,018.00 | 1,010.00 | 1,018.00 | 1,000.96 | 3,900 |
| Feb 29, 2024 | 1,006.00 | 1,018.00 | 999.00 | 1,017.00 | 999.98 | 4,400 |
| Feb 28, 2024 | 986.00 | 1,030.00 | 975.00 | 1,015.00 | 998.01 | 9,100 |
| Feb 27, 2024 | 971.00 | 974.00 | 965.00 | 971.00 | 954.75 | 1,700 |
| Feb 26, 2024 | 973.00 | 973.00 | 964.00 | 969.00 | 952.78 | 1,100 |
| Feb 22, 2024 | 966.00 | 975.00 | 965.00 | 966.00 | 949.83 | 700 |
| Feb 21, 2024 | 969.00 | 969.00 | 966.00 | 967.00 | 950.81 | 500 |