Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
409.00
+3.00
+(0.74%)
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 405.00 | 409.00 | 405.00 | 409.00 | 409.00 | 14,600 |
| Feb 20, 2025 | 409.00 | 411.00 | 405.00 | 406.00 | 406.00 | 21,200 |
| Feb 19, 2025 | 412.00 | 413.00 | 409.00 | 410.00 | 410.00 | 13,700 |
| Feb 18, 2025 | 415.00 | 417.00 | 409.00 | 411.00 | 411.00 | 14,400 |
| Feb 17, 2025 | 425.00 | 425.00 | 399.00 | 410.00 | 410.00 | 82,700 |
| Feb 14, 2025 | 412.00 | 422.00 | 412.00 | 417.00 | 417.00 | 84,400 |
| Feb 13, 2025 | 410.00 | 412.00 | 407.00 | 410.00 | 410.00 | 27,300 |
| Feb 12, 2025 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | 31,100 |
| Feb 10, 2025 | 400.00 | 407.00 | 400.00 | 404.00 | 404.00 | 11,400 |
| Feb 7, 2025 | 398.00 | 405.00 | 397.00 | 400.00 | 400.00 | 22,300 |
| Feb 6, 2025 | 398.00 | 400.00 | 396.00 | 399.00 | 399.00 | 12,600 |
| Feb 5, 2025 | 394.00 | 399.00 | 394.00 | 398.00 | 398.00 | 17,900 |
| Feb 4, 2025 | 397.00 | 403.00 | 396.00 | 398.00 | 398.00 | 15,500 |
| Feb 3, 2025 | 406.00 | 406.00 | 391.00 | 396.00 | 396.00 | 38,500 |
| Jan 31, 2025 | 403.00 | 407.00 | 399.00 | 407.00 | 407.00 | 27,100 |
| Jan 30, 2025 | 406.00 | 407.00 | 400.00 | 403.00 | 403.00 | 21,500 |
| Jan 29, 2025 | 411.00 | 411.00 | 407.00 | 407.00 | 407.00 | 20,000 |
| Jan 28, 2025 | 403.00 | 411.00 | 403.00 | 410.00 | 410.00 | 13,100 |
| Jan 27, 2025 | 400.00 | 409.00 | 400.00 | 407.00 | 407.00 | 25,000 |
| Jan 24, 2025 | 400.00 | 401.00 | 399.00 | 399.00 | 399.00 | 11,300 |
| Jan 23, 2025 | 403.00 | 403.00 | 398.00 | 400.00 | 400.00 | 21,100 |
| Jan 22, 2025 | 403.00 | 404.00 | 400.00 | 402.00 | 402.00 | 21,300 |
| Jan 21, 2025 | 402.00 | 406.00 | 398.00 | 399.00 | 399.00 | 52,100 |
| Jan 20, 2025 | 397.00 | 402.00 | 393.00 | 401.00 | 401.00 | 41,400 |
| Jan 17, 2025 | 386.00 | 397.00 | 381.00 | 397.00 | 397.00 | 46,600 |
| Jan 16, 2025 | 393.00 | 393.00 | 383.00 | 386.00 | 386.00 | 42,300 |
| Jan 15, 2025 | 394.00 | 396.00 | 389.00 | 391.00 | 391.00 | 24,100 |
| Jan 14, 2025 | 394.00 | 395.00 | 385.00 | 389.00 | 389.00 | 84,900 |
| Jan 10, 2025 | 400.00 | 400.00 | 394.00 | 397.00 | 397.00 | 45,900 |
| Jan 9, 2025 | 403.00 | 406.00 | 393.00 | 397.00 | 397.00 | 70,000 |
| Jan 8, 2025 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | 31,500 |
| Jan 7, 2025 | 412.00 | 412.00 | 405.00 | 406.00 | 406.00 | 29,000 |
| Jan 6, 2025 | 417.00 | 417.00 | 408.00 | 409.00 | 409.00 | 32,500 |
| Dec 30, 2024 | 419.00 | 420.00 | 412.00 | 413.00 | 413.00 | 53,900 |
| Dec 27, 2024 | 422.00 | 423.00 | 412.00 | 413.00 | 413.00 | 73,900 |
| Dec 26, 2024 | 408.00 | 426.00 | 408.00 | 421.00 | 421.00 | 91,700 |
| Dec 25, 2024 | 400.00 | 414.00 | 394.00 | 409.00 | 409.00 | 141,400 |
| Dec 24, 2024 | 392.00 | 403.00 | 389.00 | 402.00 | 402.00 | 124,500 |
| Dec 23, 2024 | 393.00 | 397.00 | 387.00 | 393.00 | 393.00 | 87,700 |
| Dec 20, 2024 | 408.00 | 412.00 | 393.00 | 394.00 | 394.00 | 132,100 |
| Dec 19, 2024 | 421.00 | 425.00 | 404.00 | 406.00 | 406.00 | 229,400 |
| Dec 18, 2024 | 418.00 | 451.00 | 405.00 | 433.00 | 433.00 | 890,700 |
| Dec 17, 2024 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | 93,200 |
| Dec 16, 2024 | 405.00 | 405.00 | 393.00 | 397.00 | 397.00 | 50,200 |
| Dec 13, 2024 | 396.00 | 400.00 | 393.00 | 399.00 | 399.00 | 41,600 |
| Dec 12, 2024 | 398.00 | 399.00 | 393.00 | 399.00 | 399.00 | 56,500 |
| Dec 11, 2024 | 398.00 | 398.00 | 393.00 | 396.00 | 396.00 | 39,400 |
| Dec 10, 2024 | 397.00 | 400.00 | 397.00 | 398.00 | 398.00 | 10,200 |
| Dec 9, 2024 | 399.00 | 401.00 | 394.00 | 396.00 | 396.00 | 47,000 |
| Dec 6, 2024 | 403.00 | 404.00 | 396.00 | 397.00 | 397.00 | 72,500 |
| Dec 5, 2024 | 408.00 | 408.00 | 401.00 | 404.00 | 404.00 | 24,500 |
| Dec 4, 2024 | 412.00 | 412.00 | 402.00 | 402.00 | 402.00 | 34,500 |
| Dec 3, 2024 | 416.00 | 417.00 | 412.00 | 412.00 | 412.00 | 42,400 |
| Dec 2, 2024 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 40,700 |
| Nov 29, 2024 | 409.00 | 414.00 | 406.00 | 409.00 | 409.00 | 28,000 |
| Nov 28, 2024 | 403.00 | 413.00 | 400.00 | 409.00 | 409.00 | 53,600 |
| Nov 27, 2024 | 419.00 | 419.00 | 405.00 | 407.00 | 407.00 | 82,500 |
| Nov 26, 2024 | 430.00 | 431.00 | 418.00 | 419.00 | 419.00 | 136,100 |
| Nov 25, 2024 | 430.00 | 431.00 | 424.00 | 425.00 | 425.00 | 40,500 |
| Nov 22, 2024 | 429.00 | 433.00 | 427.00 | 431.00 | 431.00 | 23,700 |
| Nov 21, 2024 | 433.00 | 434.00 | 429.00 | 432.00 | 432.00 | 36,000 |
| Nov 20, 2024 | 430.00 | 437.00 | 430.00 | 433.00 | 433.00 | 50,800 |
| Nov 19, 2024 | 432.00 | 434.00 | 430.00 | 431.00 | 431.00 | 55,600 |
| Nov 18, 2024 | 430.00 | 433.00 | 425.00 | 429.00 | 429.00 | 96,300 |
| Nov 15, 2024 | 428.00 | 434.00 | 428.00 | 433.00 | 433.00 | 69,600 |
| Nov 14, 2024 | 428.00 | 431.00 | 422.00 | 425.00 | 425.00 | 62,500 |
| Nov 13, 2024 | 432.00 | 436.00 | 426.00 | 428.00 | 428.00 | 108,500 |
| Nov 12, 2024 | 446.00 | 447.00 | 429.00 | 429.00 | 429.00 | 224,400 |
| Nov 11, 2024 | 458.00 | 476.00 | 458.00 | 473.00 | 473.00 | 166,200 |
| Nov 8, 2024 | 469.00 | 469.00 | 441.00 | 458.00 | 458.00 | 79,300 |
| Nov 7, 2024 | 472.00 | 476.00 | 461.00 | 473.00 | 473.00 | 18,200 |
| Nov 6, 2024 | 474.00 | 476.00 | 465.00 | 467.00 | 467.00 | 35,800 |
| Nov 5, 2024 | 474.00 | 477.00 | 459.00 | 472.00 | 472.00 | 42,300 |
| Nov 1, 2024 | 476.00 | 476.00 | 462.00 | 472.00 | 472.00 | 30,000 |
| Oct 31, 2024 | 482.00 | 483.00 | 475.00 | 481.00 | 481.00 | 12,800 |
| Oct 30, 2024 | 477.00 | 488.00 | 475.00 | 486.00 | 486.00 | 48,100 |
| Oct 29, 2024 | 472.00 | 478.00 | 465.00 | 474.00 | 474.00 | 28,900 |
| Oct 28, 2024 | 452.00 | 474.00 | 450.00 | 472.00 | 472.00 | 15,600 |
| Oct 25, 2024 | 453.00 | 454.00 | 445.00 | 454.00 | 454.00 | 38,900 |
| Oct 24, 2024 | 466.00 | 466.00 | 446.00 | 460.00 | 460.00 | 71,100 |
| Oct 23, 2024 | 468.00 | 471.00 | 465.00 | 468.00 | 468.00 | 22,200 |
| Oct 22, 2024 | 475.00 | 475.00 | 465.00 | 471.00 | 471.00 | 33,000 |
| Oct 21, 2024 | 476.00 | 478.00 | 472.00 | 475.00 | 475.00 | 7,600 |
| Oct 18, 2024 | 485.00 | 485.00 | 471.00 | 476.00 | 476.00 | 71,800 |
| Oct 17, 2024 | 484.00 | 488.00 | 481.00 | 486.00 | 486.00 | 11,400 |
| Oct 16, 2024 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | 25,000 |
| Oct 15, 2024 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | 23,200 |
| Oct 11, 2024 | 488.00 | 492.00 | 486.00 | 492.00 | 492.00 | 12,900 |
| Oct 10, 2024 | 487.00 | 490.00 | 484.00 | 487.00 | 487.00 | 15,700 |
| Oct 9, 2024 | 488.00 | 490.00 | 478.00 | 485.00 | 485.00 | 55,700 |
| Oct 8, 2024 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | 42,400 |
| Oct 7, 2024 | 506.00 | 506.00 | 496.00 | 498.00 | 498.00 | 26,800 |
| Oct 4, 2024 | 494.00 | 498.00 | 490.00 | 498.00 | 498.00 | 56,200 |
| Oct 3, 2024 | 496.00 | 500.00 | 492.00 | 494.00 | 494.00 | 22,700 |
| Oct 2, 2024 | 491.00 | 493.00 | 487.00 | 489.00 | 489.00 | 22,100 |
| Oct 1, 2024 | 486.00 | 497.00 | 486.00 | 497.00 | 497.00 | 31,000 |
| Sep 30, 2024 | 497.00 | 497.00 | 480.00 | 481.00 | 481.00 | 76,200 |
| Sep 27, 2024 | 7.00 Dividend | |||||
| Sep 27, 2024 | 498.00 | 509.00 | 497.00 | 508.00 | 508.00 | 30,700 |
| Sep 26, 2024 | 498.00 | 503.00 | 493.00 | 502.00 | 495.00 | 44,600 |
| Sep 25, 2024 | 501.00 | 502.00 | 489.00 | 494.00 | 487.11 | 32,400 |
| Sep 24, 2024 | 511.00 | 511.00 | 499.00 | 503.00 | 495.99 | 18,700 |
| Sep 20, 2024 | 514.00 | 517.00 | 507.00 | 509.00 | 501.90 | 20,600 |
| Sep 19, 2024 | 506.00 | 510.00 | 500.00 | 505.00 | 497.96 | 58,300 |
| Sep 18, 2024 | 498.00 | 501.00 | 493.00 | 500.00 | 493.03 | 17,300 |
| Sep 17, 2024 | 504.00 | 504.00 | 488.00 | 490.00 | 483.17 | 32,000 |
| Sep 13, 2024 | 500.00 | 507.00 | 495.00 | 507.00 | 499.93 | 27,500 |
| Sep 12, 2024 | 497.00 | 505.00 | 493.00 | 500.00 | 493.03 | 34,600 |
| Sep 11, 2024 | 500.00 | 500.00 | 483.00 | 489.00 | 482.18 | 85,700 |
| Sep 10, 2024 | 495.00 | 510.00 | 491.00 | 501.00 | 494.01 | 49,600 |
| Sep 9, 2024 | 482.00 | 494.00 | 473.00 | 493.00 | 486.13 | 47,100 |
| Sep 6, 2024 | 501.00 | 507.00 | 487.00 | 497.00 | 490.07 | 68,000 |
| Sep 5, 2024 | 500.00 | 514.00 | 486.00 | 499.00 | 492.04 | 92,000 |
| Sep 4, 2024 | 524.00 | 527.00 | 503.00 | 503.00 | 495.99 | 130,300 |
| Sep 3, 2024 | 547.00 | 551.00 | 535.00 | 538.00 | 530.50 | 54,300 |
| Sep 2, 2024 | 547.00 | 553.00 | 539.00 | 539.00 | 531.48 | 31,700 |
| Aug 30, 2024 | 531.00 | 543.00 | 531.00 | 539.00 | 531.48 | 41,300 |
| Aug 29, 2024 | 538.00 | 540.00 | 528.00 | 529.00 | 521.62 | 44,100 |
| Aug 28, 2024 | 549.00 | 549.00 | 537.00 | 538.00 | 530.50 | 36,300 |
| Aug 27, 2024 | 546.00 | 550.00 | 537.00 | 549.00 | 541.34 | 56,100 |
| Aug 26, 2024 | 555.00 | 560.00 | 536.00 | 544.00 | 536.41 | 76,400 |
| Aug 23, 2024 | 532.00 | 565.00 | 526.00 | 550.00 | 542.33 | 204,300 |
| Aug 22, 2024 | 522.00 | 542.00 | 519.00 | 527.00 | 519.65 | 133,700 |
| Aug 21, 2024 | 519.00 | 521.00 | 512.00 | 512.00 | 504.86 | 30,600 |
| Aug 20, 2024 | 524.00 | 528.00 | 517.00 | 523.00 | 515.71 | 78,100 |
| Aug 19, 2024 | 542.00 | 546.00 | 515.00 | 515.00 | 507.82 | 65,400 |
| Aug 16, 2024 | 536.00 | 550.00 | 536.00 | 541.00 | 533.46 | 115,300 |
| Aug 15, 2024 | 522.00 | 528.00 | 513.00 | 521.00 | 513.74 | 122,200 |
| Aug 14, 2024 | 510.00 | 536.00 | 503.00 | 524.00 | 516.69 | 463,700 |
| Aug 13, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 485.14 | 6,900 |
| Aug 9, 2024 | 414.00 | 424.00 | 400.00 | 412.00 | 406.25 | 67,900 |
| Aug 8, 2024 | 389.00 | 403.00 | 378.00 | 391.00 | 385.55 | 113,300 |
| Aug 7, 2024 | 380.00 | 409.00 | 372.00 | 396.00 | 390.48 | 147,200 |
| Aug 6, 2024 | 372.00 | 397.00 | 372.00 | 384.00 | 378.65 | 114,100 |
| Aug 5, 2024 | 429.00 | 429.00 | 364.00 | 364.00 | 358.92 | 256,900 |
| Aug 2, 2024 | 461.00 | 463.00 | 443.00 | 444.00 | 437.81 | 107,100 |
| Aug 1, 2024 | 509.00 | 509.00 | 488.00 | 488.00 | 481.20 | 132,100 |
| Jul 31, 2024 | 484.00 | 513.00 | 478.00 | 512.00 | 504.86 | 103,100 |
| Jul 30, 2024 | 501.00 | 501.00 | 485.00 | 491.00 | 484.15 | 74,700 |
| Jul 29, 2024 | 501.00 | 509.00 | 498.00 | 501.00 | 494.01 | 95,900 |
| Jul 26, 2024 | 508.00 | 521.00 | 494.00 | 497.00 | 490.07 | 184,700 |
| Jul 25, 2024 | 536.00 | 544.00 | 528.00 | 528.00 | 520.64 | 90,800 |
| Jul 24, 2024 | 548.00 | 556.00 | 540.00 | 556.00 | 548.25 | 36,900 |
| Jul 23, 2024 | 556.00 | 560.00 | 546.00 | 548.00 | 540.36 | 97,400 |
| Jul 22, 2024 | 559.00 | 559.00 | 543.00 | 546.00 | 538.39 | 114,900 |
| Jul 19, 2024 | 568.00 | 568.00 | 557.00 | 559.00 | 551.21 | 41,900 |
| Jul 18, 2024 | 573.00 | 576.00 | 564.00 | 567.00 | 559.09 | 33,500 |
| Jul 17, 2024 | 585.00 | 586.00 | 580.00 | 580.00 | 571.91 | 19,000 |
| Jul 16, 2024 | 583.00 | 585.00 | 581.00 | 583.00 | 574.87 | 13,300 |
| Jul 12, 2024 | 576.00 | 587.00 | 573.00 | 583.00 | 574.87 | 29,500 |
| Jul 11, 2024 | 584.00 | 584.00 | 575.00 | 579.00 | 570.93 | 119,900 |
| Jul 10, 2024 | 590.00 | 590.00 | 566.00 | 574.00 | 566.00 | 56,500 |
| Jul 9, 2024 | 588.00 | 598.00 | 584.00 | 591.00 | 582.76 | 41,800 |
| Jul 8, 2024 | 596.00 | 596.00 | 582.00 | 587.00 | 578.81 | 34,200 |
| Jul 5, 2024 | 602.00 | 603.00 | 593.00 | 593.00 | 584.73 | 36,800 |
| Jul 4, 2024 | 605.00 | 605.00 | 598.00 | 604.00 | 595.58 | 16,500 |
| Jul 3, 2024 | 603.00 | 606.00 | 600.00 | 602.00 | 593.61 | 34,000 |
| Jul 2, 2024 | 599.00 | 610.00 | 590.00 | 603.00 | 594.59 | 90,500 |
| Jul 1, 2024 | 620.00 | 620.00 | 597.00 | 597.00 | 588.68 | 44,300 |
| Jun 28, 2024 | 616.00 | 623.00 | 613.00 | 616.00 | 607.41 | 17,000 |
| Jun 27, 2024 | 609.00 | 623.00 | 609.00 | 610.00 | 601.49 | 48,600 |
| Jun 26, 2024 | 609.00 | 609.00 | 601.00 | 605.00 | 596.56 | 13,200 |
| Jun 25, 2024 | 600.00 | 607.00 | 599.00 | 604.00 | 595.58 | 10,200 |
| Jun 24, 2024 | 603.00 | 607.00 | 600.00 | 602.00 | 593.61 | 27,200 |
| Jun 21, 2024 | 597.00 | 605.00 | 597.00 | 602.00 | 593.61 | 37,200 |
| Jun 20, 2024 | 591.00 | 595.00 | 585.00 | 595.00 | 586.70 | 23,100 |
| Jun 19, 2024 | 593.00 | 596.00 | 589.00 | 591.00 | 582.76 | 20,700 |
| Jun 18, 2024 | 586.00 | 593.00 | 585.00 | 590.00 | 581.77 | 25,200 |
| Jun 17, 2024 | 592.00 | 592.00 | 578.00 | 585.00 | 576.84 | 42,800 |
| Jun 14, 2024 | 563.00 | 595.00 | 563.00 | 592.00 | 583.75 | 73,500 |
| Jun 13, 2024 | 575.00 | 575.00 | 559.00 | 563.00 | 555.15 | 31,500 |
| Jun 12, 2024 | 582.00 | 582.00 | 571.00 | 571.00 | 563.04 | 37,600 |
| Jun 11, 2024 | 581.00 | 588.00 | 578.00 | 582.00 | 573.88 | 29,900 |
| Jun 10, 2024 | 555.00 | 578.00 | 555.00 | 578.00 | 569.94 | 40,400 |
| Jun 7, 2024 | 557.00 | 559.00 | 547.00 | 554.00 | 546.27 | 119,800 |
| Jun 6, 2024 | 580.00 | 583.00 | 567.00 | 567.00 | 559.09 | 68,500 |
| Jun 5, 2024 | 588.00 | 589.00 | 575.00 | 578.00 | 569.94 | 87,800 |
| Jun 4, 2024 | 596.00 | 597.00 | 590.00 | 592.00 | 583.75 | 33,400 |
| Jun 3, 2024 | 597.00 | 605.00 | 597.00 | 599.00 | 590.65 | 22,400 |
| May 31, 2024 | 590.00 | 598.00 | 587.00 | 596.00 | 587.69 | 72,900 |
| May 30, 2024 | 593.00 | 599.00 | 586.00 | 591.00 | 582.76 | 102,100 |
| May 29, 2024 | 624.00 | 625.00 | 603.00 | 603.00 | 594.59 | 33,900 |
| May 28, 2024 | 621.00 | 630.00 | 621.00 | 623.00 | 614.31 | 24,200 |
| May 27, 2024 | 614.00 | 622.00 | 613.00 | 621.00 | 612.34 | 34,000 |
| May 24, 2024 | 608.00 | 614.00 | 605.00 | 612.00 | 603.47 | 39,100 |
| May 23, 2024 | 619.00 | 620.00 | 611.00 | 618.00 | 609.38 | 84,400 |
| May 22, 2024 | 639.00 | 639.00 | 617.00 | 617.00 | 608.40 | 26,800 |
| May 21, 2024 | 640.00 | 642.00 | 630.00 | 639.00 | 630.09 | 59,200 |
| May 20, 2024 | 630.00 | 649.00 | 630.00 | 638.00 | 629.10 | 39,100 |
| May 17, 2024 | 620.00 | 637.00 | 616.00 | 636.00 | 627.13 | 45,800 |
| May 16, 2024 | 618.00 | 624.00 | 600.00 | 624.00 | 615.30 | 98,600 |
| May 15, 2024 | 632.00 | 635.00 | 618.00 | 623.00 | 614.31 | 129,200 |
| May 14, 2024 | 664.00 | 676.00 | 618.00 | 631.00 | 622.20 | 245,000 |
| May 13, 2024 | 668.00 | 672.00 | 638.00 | 654.00 | 644.88 | 221,200 |
| May 10, 2024 | 689.00 | 690.00 | 664.00 | 672.00 | 662.63 | 104,600 |
| May 9, 2024 | 697.00 | 697.00 | 682.00 | 687.00 | 677.42 | 29,500 |
| May 8, 2024 | 696.00 | 700.00 | 689.00 | 697.00 | 687.28 | 49,800 |
| May 7, 2024 | 715.00 | 716.00 | 688.00 | 695.00 | 685.31 | 70,300 |
| May 2, 2024 | 701.00 | 716.00 | 696.00 | 710.00 | 700.10 | 39,000 |
| May 1, 2024 | 715.00 | 724.00 | 703.00 | 704.00 | 694.18 | 65,700 |
| Apr 30, 2024 | 730.00 | 736.00 | 713.00 | 717.00 | 707.00 | 55,800 |
| Apr 26, 2024 | 730.00 | 732.00 | 712.00 | 723.00 | 712.92 | 59,300 |
| Apr 25, 2024 | 751.00 | 751.00 | 728.00 | 730.00 | 719.82 | 68,500 |
| Apr 24, 2024 | 730.00 | 769.00 | 730.00 | 761.00 | 750.39 | 77,300 |
| Apr 23, 2024 | 731.00 | 732.00 | 719.00 | 727.00 | 716.86 | 37,900 |
| Apr 22, 2024 | 731.00 | 733.00 | 720.00 | 729.00 | 718.83 | 37,700 |
| Apr 19, 2024 | 745.00 | 745.00 | 703.00 | 716.00 | 706.02 | 107,500 |
| Apr 18, 2024 | 733.00 | 756.00 | 725.00 | 748.00 | 737.57 | 23,400 |
| Apr 17, 2024 | 752.00 | 752.00 | 727.00 | 738.00 | 727.71 | 50,800 |
| Apr 16, 2024 | 766.00 | 766.00 | 740.00 | 749.00 | 738.56 | 65,200 |
| Apr 15, 2024 | 780.00 | 783.00 | 765.00 | 776.00 | 765.18 | 23,700 |
| Apr 12, 2024 | 778.00 | 788.00 | 765.00 | 781.00 | 770.11 | 44,200 |
| Apr 11, 2024 | 787.00 | 787.00 | 765.00 | 777.00 | 766.17 | 77,400 |
| Apr 10, 2024 | 770.00 | 794.00 | 758.00 | 783.00 | 772.08 | 106,600 |
| Apr 9, 2024 | 744.00 | 770.00 | 744.00 | 766.00 | 755.32 | 77,900 |
| Apr 8, 2024 | 731.00 | 734.00 | 717.00 | 734.00 | 723.76 | 41,900 |
| Apr 5, 2024 | 724.00 | 725.00 | 710.00 | 718.00 | 707.99 | 67,400 |
| Apr 4, 2024 | 722.00 | 747.00 | 717.00 | 739.00 | 728.70 | 59,500 |
| Apr 3, 2024 | 720.00 | 732.00 | 708.00 | 720.00 | 709.96 | 81,500 |
| Apr 2, 2024 | 758.00 | 760.00 | 722.00 | 731.00 | 720.81 | 113,400 |
| Apr 1, 2024 | 763.00 | 763.00 | 740.00 | 746.00 | 735.60 | 100,200 |
| Mar 29, 2024 | 753.00 | 772.00 | 750.00 | 758.00 | 747.43 | 24,800 |
| Mar 28, 2024 | 6.00 Dividend | |||||
| Mar 28, 2024 | 766.00 | 786.00 | 757.00 | 757.00 | 746.44 | 72,200 |
| Mar 27, 2024 | 790.00 | 790.00 | 766.00 | 766.00 | 749.40 | 81,100 |
| Mar 26, 2024 | 772.00 | 797.00 | 767.00 | 786.00 | 768.97 | 93,100 |
| Mar 25, 2024 | 745.00 | 774.00 | 741.00 | 765.00 | 748.42 | 125,400 |
| Mar 22, 2024 | 737.00 | 750.00 | 728.00 | 745.00 | 728.86 | 76,300 |
| Mar 21, 2024 | 732.00 | 751.00 | 720.00 | 735.00 | 719.07 | 155,800 |
| Mar 19, 2024 | 701.00 | 726.00 | 695.00 | 722.00 | 706.36 | 76,800 |
| Mar 18, 2024 | 672.00 | 706.00 | 672.00 | 701.00 | 685.81 | 163,200 |
| Mar 15, 2024 | 650.00 | 662.00 | 635.00 | 653.00 | 638.85 | 72,100 |
| Mar 14, 2024 | 640.00 | 655.00 | 633.00 | 655.00 | 640.81 | 51,000 |
| Mar 13, 2024 | 653.00 | 662.00 | 635.00 | 635.00 | 621.24 | 43,000 |
| Mar 12, 2024 | 634.00 | 653.00 | 630.00 | 653.00 | 638.85 | 57,900 |
| Mar 11, 2024 | 657.00 | 661.00 | 634.00 | 641.00 | 627.11 | 79,900 |
| Mar 8, 2024 | 665.00 | 680.00 | 663.00 | 670.00 | 655.48 | 36,700 |
| Mar 7, 2024 | 690.00 | 695.00 | 660.00 | 665.00 | 650.59 | 99,800 |
| Mar 6, 2024 | 679.00 | 692.00 | 675.00 | 686.00 | 671.14 | 33,500 |
| Mar 5, 2024 | 686.00 | 688.00 | 671.00 | 684.00 | 669.18 | 106,400 |
| Mar 4, 2024 | 695.00 | 700.00 | 685.00 | 695.00 | 679.94 | 44,100 |
| Mar 1, 2024 | 711.00 | 711.00 | 688.00 | 693.00 | 677.98 | 62,000 |
| Feb 29, 2024 | 701.00 | 718.00 | 697.00 | 711.00 | 695.59 | 54,400 |
| Feb 28, 2024 | 693.00 | 708.00 | 690.00 | 697.00 | 681.90 | 58,600 |
| Feb 27, 2024 | 701.00 | 710.00 | 688.00 | 695.00 | 679.94 | 71,800 |
| Feb 26, 2024 | 719.00 | 719.00 | 696.00 | 703.00 | 687.77 | 80,600 |
| Feb 22, 2024 | 724.00 | 729.00 | 700.00 | 706.00 | 690.70 | 118,100 |
| Feb 21, 2024 | 709.00 | 726.00 | 703.00 | 706.00 | 690.70 | 89,700 |