Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
830.00
+4.00
+(0.48%)
At close: February 21 at 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | 700 |
| Feb 20, 2025 | 834.00 | 836.00 | 826.00 | 826.00 | 826.00 | 3,800 |
| Feb 19, 2025 | 834.00 | 840.00 | 831.00 | 836.00 | 836.00 | 4,800 |
| Feb 18, 2025 | 831.00 | 836.00 | 831.00 | 834.00 | 834.00 | 2,800 |
| Feb 17, 2025 | 844.00 | 844.00 | 831.00 | 839.00 | 839.00 | 2,500 |
| Feb 14, 2025 | 837.00 | 854.00 | 822.00 | 849.00 | 849.00 | 16,200 |
| Feb 13, 2025 | 864.00 | 869.00 | 851.00 | 865.00 | 865.00 | 5,000 |
| Feb 12, 2025 | 870.00 | 870.00 | 853.00 | 855.00 | 855.00 | 3,200 |
| Feb 10, 2025 | 848.00 | 858.00 | 848.00 | 858.00 | 858.00 | 3,000 |
| Feb 7, 2025 | 848.00 | 849.00 | 845.00 | 848.00 | 848.00 | 1,200 |
| Feb 6, 2025 | 846.00 | 849.00 | 846.00 | 848.00 | 848.00 | 1,400 |
| Feb 5, 2025 | 847.00 | 850.00 | 846.00 | 846.00 | 846.00 | 1,200 |
| Feb 4, 2025 | 845.00 | 847.00 | 840.00 | 847.00 | 847.00 | 4,300 |
| Feb 3, 2025 | 846.00 | 848.00 | 832.00 | 843.00 | 843.00 | 3,600 |
| Jan 31, 2025 | 842.00 | 849.00 | 842.00 | 846.00 | 846.00 | 1,900 |
| Jan 30, 2025 | 836.00 | 841.00 | 835.00 | 837.00 | 837.00 | 2,900 |
| Jan 29, 2025 | 832.00 | 835.00 | 831.00 | 835.00 | 835.00 | 2,200 |
| Jan 28, 2025 | 825.00 | 831.00 | 825.00 | 831.00 | 831.00 | 2,800 |
| Jan 27, 2025 | 825.00 | 828.00 | 823.00 | 825.00 | 825.00 | 5,800 |
| Jan 24, 2025 | 825.00 | 825.00 | 822.00 | 824.00 | 824.00 | 2,000 |
| Jan 23, 2025 | 823.00 | 825.00 | 822.00 | 825.00 | 825.00 | 1,500 |
| Jan 22, 2025 | 825.00 | 825.00 | 821.00 | 823.00 | 823.00 | 2,800 |
| Jan 21, 2025 | 823.00 | 826.00 | 822.00 | 825.00 | 825.00 | 1,600 |
| Jan 20, 2025 | 822.00 | 825.00 | 821.00 | 825.00 | 825.00 | 1,800 |
| Jan 17, 2025 | 824.00 | 824.00 | 821.00 | 823.00 | 823.00 | 1,700 |
| Jan 16, 2025 | 825.00 | 828.00 | 820.00 | 824.00 | 824.00 | 3,100 |
| Jan 15, 2025 | 827.00 | 830.00 | 822.00 | 825.00 | 825.00 | 3,800 |
| Jan 14, 2025 | 830.00 | 832.00 | 825.00 | 826.00 | 826.00 | 4,700 |
| Jan 10, 2025 | 830.00 | 835.00 | 830.00 | 831.00 | 831.00 | 1,500 |
| Jan 9, 2025 | 837.00 | 838.00 | 831.00 | 831.00 | 831.00 | 2,000 |
| Jan 8, 2025 | 839.00 | 903.00 | 830.00 | 836.00 | 836.00 | 35,100 |
| Jan 7, 2025 | 860.00 | 869.00 | 833.00 | 839.00 | 839.00 | 25,300 |
| Jan 6, 2025 | 853.00 | 858.00 | 851.00 | 858.00 | 858.00 | 4,000 |
| Dec 30, 2024 | 838.00 | 848.00 | 838.00 | 845.00 | 845.00 | 3,100 |
| Dec 27, 2024 | 830.00 | 840.00 | 830.00 | 838.00 | 838.00 | 8,800 |
| Dec 26, 2024 | 824.00 | 832.00 | 821.00 | 827.00 | 827.00 | 6,000 |
| Dec 25, 2024 | 822.00 | 823.00 | 821.00 | 821.00 | 821.00 | 2,500 |
| Dec 24, 2024 | 824.00 | 824.00 | 821.00 | 822.00 | 822.00 | 3,300 |
| Dec 23, 2024 | 823.00 | 823.00 | 821.00 | 821.00 | 821.00 | 2,900 |
| Dec 20, 2024 | 822.00 | 822.00 | 820.00 | 821.00 | 821.00 | 900 |
| Dec 19, 2024 | 822.00 | 825.00 | 815.00 | 820.00 | 820.00 | 3,700 |
| Dec 18, 2024 | 826.00 | 826.00 | 824.00 | 826.00 | 826.00 | 1,400 |
| Dec 17, 2024 | 825.00 | 825.00 | 824.00 | 825.00 | 825.00 | 800 |
| Dec 16, 2024 | 826.00 | 826.00 | 825.00 | 825.00 | 825.00 | 3,300 |
| Dec 13, 2024 | 822.00 | 824.00 | 821.00 | 822.00 | 822.00 | 1,500 |
| Dec 12, 2024 | 825.00 | 825.00 | 821.00 | 824.00 | 824.00 | 5,100 |
| Dec 11, 2024 | 828.00 | 828.00 | 819.00 | 820.00 | 820.00 | 5,000 |
| Dec 10, 2024 | 826.00 | 827.00 | 825.00 | 827.00 | 827.00 | 1,400 |
| Dec 9, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2,100 |
| Dec 6, 2024 | 826.00 | 827.00 | 825.00 | 826.00 | 826.00 | 1,700 |
| Dec 5, 2024 | 827.00 | 828.00 | 826.00 | 828.00 | 828.00 | 1,600 |
| Dec 4, 2024 | 824.00 | 827.00 | 824.00 | 827.00 | 827.00 | 1,200 |
| Dec 3, 2024 | 826.00 | 827.00 | 824.00 | 827.00 | 827.00 | 1,700 |
| Dec 2, 2024 | 828.00 | 828.00 | 821.00 | 826.00 | 826.00 | 1,900 |
| Nov 29, 2024 | 823.00 | 825.00 | 821.00 | 825.00 | 825.00 | 1,200 |
| Nov 28, 2024 | 823.00 | 825.00 | 818.00 | 818.00 | 818.00 | 1,600 |
| Nov 27, 2024 | 826.00 | 827.00 | 823.00 | 823.00 | 823.00 | 1,600 |
| Nov 26, 2024 | 826.00 | 828.00 | 826.00 | 826.00 | 826.00 | 1,200 |
| Nov 25, 2024 | 824.00 | 830.00 | 823.00 | 825.00 | 825.00 | 2,600 |
| Nov 22, 2024 | 825.00 | 826.00 | 823.00 | 823.00 | 823.00 | 1,200 |
| Nov 21, 2024 | 823.00 | 825.00 | 821.00 | 825.00 | 825.00 | 1,000 |
| Nov 20, 2024 | 827.00 | 828.00 | 825.00 | 825.00 | 825.00 | 1,300 |
| Nov 19, 2024 | 829.00 | 829.00 | 826.00 | 827.00 | 827.00 | 800 |
| Nov 18, 2024 | 831.00 | 831.00 | 825.00 | 830.00 | 830.00 | 1,300 |
| Nov 15, 2024 | 830.00 | 833.00 | 822.00 | 832.00 | 832.00 | 1,200 |
| Nov 14, 2024 | 828.00 | 833.00 | 822.00 | 826.00 | 826.00 | 4,700 |
| Nov 13, 2024 | 820.00 | 821.00 | 818.00 | 818.00 | 818.00 | 800 |
| Nov 12, 2024 | 816.00 | 819.00 | 816.00 | 816.00 | 816.00 | 800 |
| Nov 11, 2024 | 815.00 | 816.00 | 815.00 | 816.00 | 816.00 | 1,800 |
| Nov 8, 2024 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 1,700 |
| Nov 7, 2024 | 820.00 | 825.00 | 820.00 | 823.00 | 823.00 | 1,100 |
| Nov 6, 2024 | 820.00 | 823.00 | 820.00 | 820.00 | 820.00 | 800 |
| Nov 5, 2024 | 822.00 | 822.00 | 820.00 | 820.00 | 820.00 | 700 |
| Nov 1, 2024 | 818.00 | 820.00 | 816.00 | 820.00 | 820.00 | 500 |
| Oct 31, 2024 | 820.00 | 820.00 | 817.00 | 819.00 | 819.00 | 700 |
| Oct 30, 2024 | 822.00 | 822.00 | 820.00 | 820.00 | 820.00 | 400 |
| Oct 29, 2024 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | 1,100 |
| Oct 28, 2024 | 823.00 | 825.00 | 820.00 | 820.00 | 820.00 | 1,700 |
| Oct 25, 2024 | 825.00 | 825.00 | 823.00 | 825.00 | 825.00 | 1,500 |
| Oct 24, 2024 | 829.00 | 829.00 | 824.00 | 825.00 | 825.00 | 4,200 |
| Oct 23, 2024 | 827.00 | 828.00 | 826.00 | 828.00 | 828.00 | 700 |
| Oct 22, 2024 | 833.00 | 833.00 | 827.00 | 827.00 | 827.00 | 700 |
| Oct 21, 2024 | 827.00 | 835.00 | 827.00 | 834.00 | 834.00 | 4,700 |
| Oct 18, 2024 | 830.00 | 830.00 | 824.00 | 827.00 | 827.00 | 1,500 |
| Oct 17, 2024 | 836.00 | 836.00 | 825.00 | 830.00 | 830.00 | 2,300 |
| Oct 16, 2024 | 836.00 | 836.00 | 834.00 | 836.00 | 836.00 | 900 |
| Oct 15, 2024 | 840.00 | 840.00 | 835.00 | 836.00 | 836.00 | 600 |
| Oct 11, 2024 | 834.00 | 841.00 | 834.00 | 836.00 | 836.00 | 900 |
| Oct 10, 2024 | 834.00 | 834.00 | 833.00 | 833.00 | 833.00 | 600 |
| Oct 9, 2024 | 838.00 | 840.00 | 838.00 | 838.00 | 838.00 | 700 |
| Oct 8, 2024 | 840.00 | 840.00 | 838.00 | 838.00 | 838.00 | 500 |
| Oct 7, 2024 | 839.00 | 840.00 | 837.00 | 840.00 | 840.00 | 1,300 |
| Oct 4, 2024 | 836.00 | 839.00 | 832.00 | 836.00 | 836.00 | 1,200 |
| Oct 3, 2024 | 840.00 | 842.00 | 828.00 | 830.00 | 830.00 | 2,100 |
| Oct 2, 2024 | 837.00 | 837.00 | 835.00 | 835.00 | 835.00 | 800 |
| Oct 1, 2024 | 831.00 | 837.00 | 830.00 | 837.00 | 837.00 | 1,500 |
| Sep 30, 2024 | 825.00 | 838.00 | 825.00 | 831.00 | 831.00 | 2,000 |
| Sep 27, 2024 | 15.00 Dividend | |||||
| Sep 27, 2024 | 826.00 | 830.00 | 825.00 | 830.00 | 830.00 | 1,900 |
| Sep 26, 2024 | 837.00 | 840.00 | 835.00 | 835.00 | 820.00 | 2,200 |
| Sep 25, 2024 | 833.00 | 837.00 | 832.00 | 837.00 | 821.96 | 5,100 |
| Sep 24, 2024 | 840.00 | 849.00 | 840.00 | 849.00 | 833.75 | 2,900 |
| Sep 20, 2024 | 838.00 | 840.00 | 838.00 | 840.00 | 824.91 | 700 |
| Sep 19, 2024 | 847.00 | 847.00 | 841.00 | 841.00 | 825.89 | 1,200 |
| Sep 18, 2024 | 841.00 | 847.00 | 836.00 | 847.00 | 831.78 | 500 |
| Sep 17, 2024 | 838.00 | 843.00 | 836.00 | 840.00 | 824.91 | 900 |
| Sep 13, 2024 | 827.00 | 838.00 | 826.00 | 838.00 | 822.95 | 1,600 |
| Sep 12, 2024 | 833.00 | 836.00 | 813.00 | 820.00 | 805.27 | 3,500 |
| Sep 11, 2024 | 841.00 | 848.00 | 832.00 | 833.00 | 818.04 | 1,600 |
| Sep 10, 2024 | 831.00 | 838.00 | 831.00 | 836.00 | 820.98 | 1,900 |
| Sep 9, 2024 | 841.00 | 859.00 | 810.00 | 831.00 | 816.07 | 9,500 |
| Sep 6, 2024 | 874.00 | 874.00 | 856.00 | 856.00 | 840.62 | 300 |
| Sep 5, 2024 | 884.00 | 884.00 | 848.00 | 876.00 | 860.26 | 9,400 |
| Sep 4, 2024 | 881.00 | 882.00 | 881.00 | 882.00 | 866.16 | 900 |
| Sep 3, 2024 | 888.00 | 888.00 | 886.00 | 886.00 | 870.08 | 700 |
| Sep 2, 2024 | 889.00 | 889.00 | 886.00 | 887.00 | 871.07 | 3,000 |
| Aug 30, 2024 | 886.00 | 887.00 | 882.00 | 887.00 | 871.07 | 1,200 |
| Aug 29, 2024 | 886.00 | 887.00 | 886.00 | 887.00 | 871.07 | 300 |
| Aug 28, 2024 | 885.00 | 885.00 | 883.00 | 885.00 | 869.10 | 800 |
| Aug 27, 2024 | 879.00 | 885.00 | 879.00 | 885.00 | 869.10 | 2,500 |
| Aug 26, 2024 | 878.00 | 885.00 | 878.00 | 885.00 | 869.10 | 1,600 |
| Aug 23, 2024 | 886.00 | 886.00 | 876.00 | 877.00 | 861.25 | 900 |
| Aug 22, 2024 | 883.00 | 883.00 | 878.00 | 883.00 | 867.14 | 300 |
| Aug 21, 2024 | 879.00 | 883.00 | 873.00 | 883.00 | 867.14 | 1,500 |
| Aug 20, 2024 | 887.00 | 887.00 | 881.00 | 885.00 | 869.10 | 500 |
| Aug 19, 2024 | 887.00 | 887.00 | 882.00 | 887.00 | 871.07 | 400 |
| Aug 16, 2024 | 886.00 | 886.00 | 873.00 | 886.00 | 870.08 | 1,200 |
| Aug 15, 2024 | 880.00 | 887.00 | 865.00 | 879.00 | 863.21 | 1,800 |
| Aug 14, 2024 | 885.00 | 885.00 | 854.00 | 865.00 | 849.46 | 1,200 |
| Aug 13, 2024 | 889.00 | 889.00 | 863.00 | 863.00 | 847.50 | 1,100 |
| Aug 9, 2024 | 885.00 | 900.00 | 885.00 | 897.00 | 880.89 | 700 |
| Aug 8, 2024 | 891.00 | 903.00 | 835.00 | 900.00 | 883.83 | 8,200 |
| Aug 7, 2024 | 905.00 | 905.00 | 850.00 | 892.00 | 875.98 | 7,800 |
| Aug 6, 2024 | 814.00 | 847.00 | 800.00 | 800.00 | 785.63 | 4,800 |
| Aug 5, 2024 | 879.00 | 879.00 | 814.00 | 814.00 | 799.38 | 6,500 |
| Aug 2, 2024 | 898.00 | 900.00 | 881.00 | 900.00 | 883.83 | 4,900 |
| Aug 1, 2024 | 921.00 | 929.00 | 919.00 | 919.00 | 902.49 | 1,100 |
| Jul 31, 2024 | 925.00 | 925.00 | 920.00 | 920.00 | 903.47 | 1,300 |
| Jul 30, 2024 | 922.00 | 930.00 | 922.00 | 930.00 | 913.29 | 500 |
| Jul 29, 2024 | 939.00 | 939.00 | 921.00 | 932.00 | 915.26 | 1,900 |
| Jul 26, 2024 | 940.00 | 940.00 | 925.00 | 939.00 | 922.13 | 9,100 |
| Jul 25, 2024 | 925.00 | 938.00 | 925.00 | 938.00 | 921.15 | 3,900 |
| Jul 24, 2024 | 930.00 | 933.00 | 927.00 | 928.00 | 911.33 | 2,700 |
| Jul 23, 2024 | 930.00 | 930.00 | 928.00 | 928.00 | 911.33 | 400 |
| Jul 22, 2024 | 929.00 | 930.00 | 927.00 | 930.00 | 913.29 | 900 |
| Jul 19, 2024 | 927.00 | 929.00 | 924.00 | 929.00 | 912.31 | 800 |
| Jul 18, 2024 | 929.00 | 930.00 | 926.00 | 930.00 | 913.29 | 3,100 |
| Jul 17, 2024 | 926.00 | 929.00 | 924.00 | 926.00 | 909.37 | 1,700 |
| Jul 16, 2024 | 928.00 | 929.00 | 917.00 | 917.00 | 900.53 | 4,800 |
| Jul 12, 2024 | 920.00 | 921.00 | 920.00 | 921.00 | 904.46 | 700 |
| Jul 11, 2024 | 919.00 | 926.00 | 914.00 | 914.00 | 897.58 | 1,600 |
| Jul 10, 2024 | 922.00 | 927.00 | 919.00 | 919.00 | 902.49 | 1,200 |
| Jul 9, 2024 | 922.00 | 922.00 | 920.00 | 922.00 | 905.44 | 1,700 |
| Jul 8, 2024 | 922.00 | 927.00 | 921.00 | 922.00 | 905.44 | 1,900 |
| Jul 5, 2024 | 914.00 | 921.00 | 914.00 | 921.00 | 904.46 | 1,400 |
| Jul 4, 2024 | 919.00 | 920.00 | 912.00 | 918.00 | 901.51 | 1,800 |
| Jul 3, 2024 | 906.00 | 917.00 | 906.00 | 912.00 | 895.62 | 1,400 |
| Jul 2, 2024 | 906.00 | 906.00 | 900.00 | 906.00 | 889.72 | 3,500 |
| Jul 1, 2024 | 905.00 | 906.00 | 903.00 | 906.00 | 889.72 | 3,800 |
| Jun 28, 2024 | 904.00 | 904.00 | 903.00 | 904.00 | 887.76 | 700 |
| Jun 27, 2024 | 902.00 | 903.00 | 901.00 | 903.00 | 886.78 | 2,800 |
| Jun 26, 2024 | 892.00 | 902.00 | 892.00 | 902.00 | 885.80 | 1,800 |
| Jun 25, 2024 | 887.00 | 893.00 | 885.00 | 892.00 | 875.98 | 1,500 |
| Jun 24, 2024 | 881.00 | 892.00 | 881.00 | 892.00 | 875.98 | 1,800 |
| Jun 21, 2024 | 882.00 | 884.00 | 880.00 | 880.00 | 864.19 | 1,800 |
| Jun 20, 2024 | 882.00 | 886.00 | 880.00 | 883.00 | 867.14 | 1,300 |
| Jun 19, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 874.01 | 300 |
| Jun 18, 2024 | 884.00 | 885.00 | 881.00 | 881.00 | 865.17 | 1,600 |
| Jun 17, 2024 | 890.00 | 890.00 | 887.00 | 887.00 | 871.07 | 2,900 |
| Jun 14, 2024 | 893.00 | 894.00 | 890.00 | 894.00 | 877.94 | 500 |
| Jun 13, 2024 | 888.00 | 893.00 | 888.00 | 893.00 | 876.96 | 300 |
| Jun 12, 2024 | 892.00 | 897.00 | 892.00 | 897.00 | 880.89 | 300 |
| Jun 11, 2024 | 896.00 | 897.00 | 888.00 | 896.00 | 879.90 | 1,100 |
| Jun 10, 2024 | 894.00 | 894.00 | 892.00 | 894.00 | 877.94 | 300 |
| Jun 7, 2024 | 897.00 | 897.00 | 882.00 | 892.00 | 875.98 | 900 |
| Jun 6, 2024 | 888.00 | 896.00 | 888.00 | 896.00 | 879.90 | 200 |
| Jun 5, 2024 | 883.00 | 888.00 | 878.00 | 888.00 | 872.05 | 1,900 |
| Jun 4, 2024 | 903.00 | 903.00 | 880.00 | 885.00 | 869.10 | 5,800 |
| Jun 3, 2024 | 904.00 | 904.00 | 899.00 | 899.00 | 882.85 | 1,500 |
| May 31, 2024 | 902.00 | 905.00 | 901.00 | 901.00 | 884.81 | 700 |
| May 30, 2024 | 897.00 | 903.00 | 897.00 | 901.00 | 884.81 | 500 |
| May 29, 2024 | 900.00 | 904.00 | 897.00 | 897.00 | 880.89 | 1,800 |
| May 28, 2024 | 900.00 | 904.00 | 897.00 | 900.00 | 883.83 | 1,400 |
| May 27, 2024 | 906.00 | 906.00 | 890.00 | 898.00 | 881.87 | 2,800 |
| May 24, 2024 | 899.00 | 905.00 | 899.00 | 905.00 | 888.74 | 1,100 |
| May 23, 2024 | 898.00 | 903.00 | 892.00 | 903.00 | 886.78 | 600 |
| May 22, 2024 | 900.00 | 908.00 | 896.00 | 898.00 | 881.87 | 5,000 |
| May 21, 2024 | 906.00 | 910.00 | 906.00 | 910.00 | 893.65 | 1,300 |
| May 20, 2024 | 906.00 | 906.00 | 893.00 | 906.00 | 889.72 | 2,600 |
| May 17, 2024 | 886.00 | 888.00 | 870.00 | 880.00 | 864.19 | 4,500 |
| May 16, 2024 | 901.00 | 901.00 | 871.00 | 886.00 | 870.08 | 6,000 |
| May 15, 2024 | 904.00 | 906.00 | 903.00 | 903.00 | 886.78 | 4,900 |
| May 14, 2024 | 951.00 | 951.00 | 891.00 | 915.00 | 898.56 | 13,300 |
| May 13, 2024 | 963.00 | 967.00 | 950.00 | 951.00 | 933.92 | 6,000 |
| May 10, 2024 | 991.00 | 991.00 | 956.00 | 963.00 | 945.70 | 8,300 |
| May 9, 2024 | 987.00 | 1,017.00 | 987.00 | 1,005.00 | 986.95 | 13,300 |
| May 8, 2024 | 993.00 | 994.00 | 992.00 | 992.00 | 974.18 | 1,700 |
| May 7, 2024 | 985.00 | 994.00 | 985.00 | 993.00 | 975.16 | 3,400 |
| May 2, 2024 | 988.00 | 994.00 | 977.00 | 994.00 | 976.14 | 2,600 |
| May 1, 2024 | 970.00 | 989.00 | 969.00 | 989.00 | 971.23 | 2,100 |
| Apr 30, 2024 | 981.00 | 981.00 | 971.00 | 971.00 | 953.56 | 2,200 |
| Apr 26, 2024 | 988.00 | 988.00 | 967.00 | 967.00 | 949.63 | 3,200 |
| Apr 25, 2024 | 991.00 | 992.00 | 985.00 | 988.00 | 970.25 | 1,300 |
| Apr 24, 2024 | 982.00 | 995.00 | 982.00 | 991.00 | 973.20 | 1,200 |
| Apr 23, 2024 | 982.00 | 995.00 | 982.00 | 995.00 | 977.13 | 1,200 |
| Apr 22, 2024 | 952.00 | 980.00 | 952.00 | 980.00 | 962.40 | 2,300 |
| Apr 19, 2024 | 997.00 | 1,000.00 | 950.00 | 951.00 | 933.92 | 12,300 |
| Apr 18, 2024 | 1,000.00 | 1,001.00 | 995.00 | 997.00 | 979.09 | 1,300 |
| Apr 17, 2024 | 1,003.00 | 1,003.00 | 994.00 | 996.00 | 978.11 | 2,400 |
| Apr 16, 2024 | 1,003.00 | 1,003.00 | 999.00 | 999.00 | 981.05 | 1,300 |
| Apr 15, 2024 | 1,003.00 | 1,004.00 | 993.00 | 1,003.00 | 984.98 | 7,200 |
| Apr 12, 2024 | 1,009.00 | 1,009.00 | 1,003.00 | 1,003.00 | 984.98 | 1,100 |
| Apr 11, 2024 | 1,010.00 | 1,010.00 | 1,001.00 | 1,009.00 | 990.87 | 2,000 |
| Apr 10, 2024 | 1,005.00 | 1,010.00 | 1,002.00 | 1,010.00 | 991.86 | 4,700 |
| Apr 9, 2024 | 999.00 | 1,009.00 | 999.00 | 1,000.00 | 982.04 | 7,800 |
| Apr 8, 2024 | 990.00 | 993.00 | 988.00 | 990.00 | 972.22 | 3,700 |
| Apr 5, 2024 | 992.00 | 993.00 | 989.00 | 990.00 | 972.22 | 1,600 |
| Apr 4, 2024 | 998.00 | 1,000.00 | 992.00 | 992.00 | 974.18 | 1,700 |
| Apr 3, 2024 | 1,000.00 | 1,000.00 | 991.00 | 998.00 | 980.07 | 3,200 |
| Apr 2, 2024 | 1,008.00 | 1,008.00 | 993.00 | 993.00 | 975.16 | 5,700 |
| Apr 1, 2024 | 1,009.00 | 1,010.00 | 1,000.00 | 1,008.00 | 989.89 | 7,500 |
| Mar 29, 2024 | 999.00 | 1,016.00 | 999.00 | 1,000.00 | 982.04 | 3,800 |
| Mar 28, 2024 | 15.00 Dividend | |||||
| Mar 28, 2024 | 1,002.00 | 1,023.00 | 997.00 | 998.00 | 980.07 | 9,300 |
| Mar 27, 2024 | 1,050.00 | 1,050.00 | 1,004.00 | 1,019.00 | 985.96 | 11,800 |
| Mar 26, 2024 | 1,019.00 | 1,047.00 | 1,016.00 | 1,022.00 | 988.87 | 7,500 |
| Mar 25, 2024 | 1,011.00 | 1,170.00 | 1,002.00 | 1,029.00 | 995.64 | 41,600 |
| Mar 22, 2024 | 1,005.00 | 1,015.00 | 1,001.00 | 1,007.00 | 974.35 | 9,800 |
| Mar 21, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 977.26 | 19,600 |
| Mar 19, 2024 | 990.00 | 995.00 | 986.00 | 995.00 | 962.74 | 9,000 |
| Mar 18, 2024 | 963.00 | 998.00 | 963.00 | 985.00 | 953.07 | 14,300 |
| Mar 15, 2024 | 961.00 | 962.00 | 957.00 | 957.00 | 925.97 | 2,800 |
| Mar 14, 2024 | 965.00 | 965.00 | 955.00 | 962.00 | 930.81 | 3,900 |
| Mar 13, 2024 | 975.00 | 982.00 | 965.00 | 965.00 | 933.71 | 2,600 |
| Mar 12, 2024 | 982.00 | 988.00 | 968.00 | 970.00 | 938.55 | 2,200 |
| Mar 11, 2024 | 985.00 | 989.00 | 966.00 | 967.00 | 935.65 | 9,500 |
| Mar 8, 2024 | 973.00 | 990.00 | 971.00 | 990.00 | 957.90 | 15,000 |
| Mar 7, 2024 | 964.00 | 975.00 | 964.00 | 973.00 | 941.46 | 5,900 |
| Mar 6, 2024 | 947.00 | 964.00 | 942.00 | 964.00 | 932.75 | 7,100 |
| Mar 5, 2024 | 954.00 | 954.00 | 940.00 | 948.00 | 917.27 | 2,500 |
| Mar 4, 2024 | 945.00 | 950.00 | 930.00 | 950.00 | 919.20 | 3,400 |
| Mar 1, 2024 | 949.00 | 979.00 | 928.00 | 938.00 | 907.59 | 20,400 |
| Feb 29, 2024 | 905.00 | 950.00 | 905.00 | 949.00 | 918.23 | 15,500 |
| Feb 28, 2024 | 902.00 | 903.00 | 898.00 | 903.00 | 873.72 | 3,100 |
| Feb 27, 2024 | 900.00 | 900.00 | 893.00 | 898.00 | 868.89 | 3,100 |
| Feb 26, 2024 | 888.00 | 898.00 | 888.00 | 898.00 | 868.89 | 4,000 |
| Feb 22, 2024 | 890.00 | 890.00 | 883.00 | 888.00 | 859.21 | 1,900 |
| Feb 21, 2024 | 889.00 | 889.00 | 882.00 | 882.00 | 853.41 | 3,500 |