1,122.00
+2.00
+(0.18%)
At close: January 10 at 3:45:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,110.00 | 1,130.00 | 1,109.00 | 1,122.00 | 1,122.00 | 108,700 |
| Jan 9, 2025 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,120.00 | 75,800 |
| Jan 8, 2025 | 1,158.00 | 1,176.00 | 1,148.00 | 1,150.00 | 1,150.00 | 123,800 |
| Jan 7, 2025 | 1,175.00 | 1,179.00 | 1,151.00 | 1,172.00 | 1,172.00 | 211,600 |
| Jan 6, 2025 | 1,172.00 | 1,187.00 | 1,157.00 | 1,176.00 | 1,176.00 | 127,900 |
| Dec 30, 2024 | 1,154.00 | 1,162.00 | 1,145.00 | 1,152.00 | 1,152.00 | 93,700 |
| Dec 27, 2024 | 1,161.00 | 1,163.00 | 1,138.00 | 1,150.00 | 1,150.00 | 144,900 |
| Dec 26, 2024 | 1,123.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,141.00 | 146,300 |
| Dec 25, 2024 | 1,118.00 | 1,127.00 | 1,110.00 | 1,127.00 | 1,127.00 | 94,600 |
| Dec 24, 2024 | 1,108.00 | 1,128.00 | 1,096.00 | 1,116.00 | 1,116.00 | 152,300 |
| Dec 23, 2024 | 1,093.00 | 1,102.00 | 1,079.00 | 1,096.00 | 1,096.00 | 94,800 |
| Dec 20, 2024 | 1,100.00 | 1,112.00 | 1,086.00 | 1,094.00 | 1,094.00 | 170,400 |
| Dec 19, 2024 | 1,081.00 | 1,109.00 | 1,080.00 | 1,102.00 | 1,102.00 | 166,300 |
| Dec 18, 2024 | 1,095.00 | 1,117.00 | 1,094.00 | 1,106.00 | 1,106.00 | 127,600 |
| Dec 17, 2024 | 1,105.00 | 1,105.00 | 1,076.00 | 1,079.00 | 1,079.00 | 90,600 |
| Dec 16, 2024 | 1,094.00 | 1,116.00 | 1,090.00 | 1,110.00 | 1,110.00 | 121,700 |
| Dec 13, 2024 | 1,082.00 | 1,107.00 | 1,081.00 | 1,094.00 | 1,094.00 | 107,400 |
| Dec 12, 2024 | 1,067.00 | 1,086.00 | 1,061.00 | 1,079.00 | 1,079.00 | 138,400 |
| Dec 11, 2024 | 1,047.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,055.00 | 51,400 |
| Dec 10, 2024 | 1,058.00 | 1,058.00 | 1,037.00 | 1,048.00 | 1,048.00 | 117,400 |
| Dec 9, 2024 | 1,034.00 | 1,038.00 | 1,026.00 | 1,037.00 | 1,037.00 | 130,900 |
| Dec 6, 2024 | 1,035.00 | 1,037.00 | 1,026.00 | 1,029.00 | 1,029.00 | 65,100 |
| Dec 5, 2024 | 1,041.00 | 1,041.00 | 1,023.00 | 1,025.00 | 1,025.00 | 83,000 |
| Dec 4, 2024 | 1,048.00 | 1,051.00 | 1,026.00 | 1,026.00 | 1,026.00 | 76,600 |
| Dec 3, 2024 | 1,057.00 | 1,063.00 | 1,038.00 | 1,048.00 | 1,048.00 | 70,400 |
| Dec 2, 2024 | 1,035.00 | 1,048.00 | 1,033.00 | 1,034.00 | 1,034.00 | 88,500 |
| Nov 29, 2024 | 1,037.00 | 1,044.00 | 1,030.00 | 1,037.00 | 1,037.00 | 83,000 |
| Nov 28, 2024 | 1,026.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,036.00 | 106,000 |
| Nov 27, 2024 | 1,049.00 | 1,050.00 | 1,016.00 | 1,029.00 | 1,029.00 | 143,200 |
| Nov 26, 2024 | 1,090.00 | 1,090.00 | 1,048.00 | 1,054.00 | 1,054.00 | 69,500 |
| Nov 25, 2024 | 1,070.00 | 1,082.00 | 1,070.00 | 1,074.00 | 1,074.00 | 114,900 |
| Nov 22, 2024 | 1,060.00 | 1,068.00 | 1,056.00 | 1,061.00 | 1,061.00 | 63,900 |
| Nov 21, 2024 | 1,060.00 | 1,072.00 | 1,048.00 | 1,057.00 | 1,057.00 | 83,300 |
| Nov 20, 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,054.00 | 1,054.00 | 75,400 |
| Nov 19, 2024 | 1,041.00 | 1,059.00 | 1,033.00 | 1,036.00 | 1,036.00 | 75,200 |
| Nov 18, 2024 | 1,026.00 | 1,047.00 | 1,021.00 | 1,045.00 | 1,045.00 | 76,800 |
| Nov 15, 2024 | 1,025.00 | 1,039.00 | 1,019.00 | 1,028.00 | 1,028.00 | 104,600 |
| Nov 14, 2024 | 1,047.00 | 1,061.00 | 1,031.00 | 1,031.00 | 1,031.00 | 172,700 |
| Nov 13, 2024 | 1,060.00 | 1,075.00 | 1,044.00 | 1,044.00 | 1,044.00 | 195,400 |
| Nov 12, 2024 | 1,084.00 | 1,098.00 | 1,050.00 | 1,050.00 | 1,050.00 | 333,000 |
| Nov 11, 2024 | 1,147.00 | 1,156.00 | 1,113.00 | 1,114.00 | 1,114.00 | 170,100 |
| Nov 8, 2024 | 1,214.00 | 1,217.00 | 1,168.00 | 1,170.00 | 1,170.00 | 103,900 |
| Nov 7, 2024 | 1,198.00 | 1,222.00 | 1,194.00 | 1,214.00 | 1,214.00 | 166,200 |
| Nov 6, 2024 | 1,173.00 | 1,194.00 | 1,162.00 | 1,185.00 | 1,185.00 | 115,700 |
| Nov 5, 2024 | 1,165.00 | 1,198.00 | 1,165.00 | 1,174.00 | 1,174.00 | 76,900 |
| Nov 1, 2024 | 1,192.00 | 1,192.00 | 1,171.00 | 1,172.00 | 1,172.00 | 65,900 |
| Oct 31, 2024 | 1,193.00 | 1,210.00 | 1,191.00 | 1,206.00 | 1,206.00 | 72,600 |
| Oct 30, 2024 | 1,196.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,200.00 | 48,000 |
| Oct 29, 2024 | 1,182.00 | 1,201.00 | 1,182.00 | 1,195.00 | 1,195.00 | 65,600 |
| Oct 28, 2024 | 1,171.00 | 1,191.00 | 1,162.00 | 1,185.00 | 1,185.00 | 61,600 |
| Oct 25, 2024 | 1,171.00 | 1,184.00 | 1,159.00 | 1,167.00 | 1,167.00 | 47,400 |
| Oct 24, 2024 | 1,178.00 | 1,178.00 | 1,160.00 | 1,176.00 | 1,176.00 | 50,300 |
| Oct 23, 2024 | 1,184.00 | 1,203.00 | 1,180.00 | 1,180.00 | 1,180.00 | 34,900 |
| Oct 22, 2024 | 1,197.00 | 1,199.00 | 1,179.00 | 1,187.00 | 1,187.00 | 45,900 |
| Oct 21, 2024 | 1,202.00 | 1,203.00 | 1,188.00 | 1,199.00 | 1,199.00 | 57,500 |
| Oct 18, 2024 | 1,207.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,204.00 | 46,600 |
| Oct 17, 2024 | 1,211.00 | 1,233.00 | 1,201.00 | 1,202.00 | 1,202.00 | 54,100 |
| Oct 16, 2024 | 1,212.00 | 1,225.00 | 1,198.00 | 1,213.00 | 1,213.00 | 72,400 |
| Oct 15, 2024 | 1,226.00 | 1,242.00 | 1,215.00 | 1,235.00 | 1,235.00 | 86,600 |
| Oct 11, 2024 | 1,204.00 | 1,231.00 | 1,197.00 | 1,215.00 | 1,215.00 | 114,500 |
| Oct 10, 2024 | 1,208.00 | 1,219.00 | 1,201.00 | 1,201.00 | 1,201.00 | 83,800 |
| Oct 9, 2024 | 1,221.00 | 1,228.00 | 1,201.00 | 1,206.00 | 1,206.00 | 58,800 |
| Oct 8, 2024 | 1,209.00 | 1,224.00 | 1,205.00 | 1,208.00 | 1,208.00 | 58,500 |
| Oct 7, 2024 | 1,231.00 | 1,231.00 | 1,213.00 | 1,223.00 | 1,223.00 | 112,200 |
| Oct 4, 2024 | 1,219.00 | 1,219.00 | 1,203.00 | 1,210.00 | 1,210.00 | 112,900 |
| Oct 3, 2024 | 1,201.00 | 1,230.00 | 1,194.00 | 1,211.00 | 1,211.00 | 161,100 |
| Oct 2, 2024 | 1,164.00 | 1,187.00 | 1,163.00 | 1,171.00 | 1,171.00 | 103,100 |
| Oct 1, 2024 | 1,180.00 | 1,200.00 | 1,173.00 | 1,177.00 | 1,177.00 | 74,700 |
| Sep 30, 2024 | 1,154.00 | 1,176.00 | 1,146.00 | 1,162.00 | 1,162.00 | 135,000 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,209.00 | 1,218.00 | 1,193.00 | 1,207.00 | 1,207.00 | 159,900 |
| Sep 26, 2024 | 1,220.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,195.00 | 117,200 |
| Sep 25, 2024 | 1,220.00 | 1,225.00 | 1,206.00 | 1,224.00 | 1,198.92 | 81,600 |
| Sep 24, 2024 | 1,241.00 | 1,243.00 | 1,222.00 | 1,223.00 | 1,197.94 | 84,500 |
| Sep 20, 2024 | 1,237.00 | 1,246.00 | 1,227.00 | 1,233.00 | 1,207.73 | 190,000 |
| Sep 19, 2024 | 1,194.00 | 1,224.00 | 1,181.00 | 1,213.00 | 1,188.14 | 151,100 |
| Sep 18, 2024 | 1,178.00 | 1,187.00 | 1,170.00 | 1,171.00 | 1,147.00 | 88,300 |
| Sep 17, 2024 | 1,159.00 | 1,174.00 | 1,143.00 | 1,155.00 | 1,131.33 | 73,800 |
| Sep 13, 2024 | 1,151.00 | 1,171.00 | 1,151.00 | 1,156.00 | 1,132.31 | 78,300 |
| Sep 12, 2024 | 1,166.00 | 1,174.00 | 1,150.00 | 1,156.00 | 1,132.31 | 90,500 |
| Sep 11, 2024 | 1,158.00 | 1,170.00 | 1,124.00 | 1,136.00 | 1,112.72 | 78,300 |
| Sep 10, 2024 | 1,147.00 | 1,174.00 | 1,142.00 | 1,162.00 | 1,138.19 | 90,900 |
| Sep 9, 2024 | 1,106.00 | 1,133.00 | 1,098.00 | 1,133.00 | 1,109.78 | 223,000 |
| Sep 6, 2024 | 1,151.00 | 1,159.00 | 1,130.00 | 1,132.00 | 1,108.80 | 133,400 |
| Sep 5, 2024 | 1,149.00 | 1,162.00 | 1,123.00 | 1,149.00 | 1,125.45 | 171,500 |
| Sep 4, 2024 | 1,216.00 | 1,221.00 | 1,142.00 | 1,145.00 | 1,121.54 | 233,200 |
| Sep 3, 2024 | 1,250.00 | 1,259.00 | 1,241.00 | 1,253.00 | 1,227.32 | 46,900 |
| Sep 2, 2024 | 1,251.00 | 1,260.00 | 1,233.00 | 1,235.00 | 1,209.69 | 63,300 |
| Aug 30, 2024 | 1,239.00 | 1,262.00 | 1,231.00 | 1,251.00 | 1,225.36 | 149,600 |
| Aug 29, 2024 | 1,217.00 | 1,237.00 | 1,215.00 | 1,223.00 | 1,197.94 | 41,800 |
| Aug 28, 2024 | 1,214.00 | 1,225.00 | 1,202.00 | 1,219.00 | 1,194.02 | 95,100 |
| Aug 27, 2024 | 1,218.00 | 1,229.00 | 1,206.00 | 1,219.00 | 1,194.02 | 60,000 |
| Aug 26, 2024 | 1,237.00 | 1,237.00 | 1,212.00 | 1,218.00 | 1,193.04 | 62,000 |
| Aug 23, 2024 | 1,216.00 | 1,237.00 | 1,216.00 | 1,228.00 | 1,202.84 | 52,300 |
| Aug 22, 2024 | 1,221.00 | 1,232.00 | 1,218.00 | 1,223.00 | 1,197.94 | 38,500 |
| Aug 21, 2024 | 1,221.00 | 1,228.00 | 1,211.00 | 1,221.00 | 1,195.98 | 58,100 |
| Aug 20, 2024 | 1,223.00 | 1,234.00 | 1,214.00 | 1,222.00 | 1,196.96 | 69,800 |
| Aug 19, 2024 | 1,210.00 | 1,243.00 | 1,202.00 | 1,226.00 | 1,200.88 | 130,300 |
| Aug 16, 2024 | 1,219.00 | 1,230.00 | 1,203.00 | 1,208.00 | 1,183.25 | 91,600 |
| Aug 15, 2024 | 1,187.00 | 1,213.00 | 1,180.00 | 1,204.00 | 1,179.33 | 76,800 |
| Aug 14, 2024 | 1,180.00 | 1,192.00 | 1,171.00 | 1,191.00 | 1,166.59 | 113,700 |
| Aug 13, 2024 | 1,142.00 | 1,179.00 | 1,142.00 | 1,178.00 | 1,153.86 | 153,500 |
| Aug 9, 2024 | 1,140.00 | 1,163.00 | 1,092.00 | 1,122.00 | 1,099.01 | 307,000 |
| Aug 8, 2024 | 1,158.00 | 1,184.00 | 1,137.00 | 1,137.00 | 1,113.70 | 273,300 |
| Aug 7, 2024 | 1,165.00 | 1,209.00 | 1,143.00 | 1,183.00 | 1,158.76 | 266,300 |
| Aug 6, 2024 | 1,108.00 | 1,180.00 | 1,075.00 | 1,152.00 | 1,128.39 | 334,400 |
| Aug 5, 2024 | 1,167.00 | 1,170.00 | 1,002.00 | 1,018.00 | 997.14 | 451,500 |
| Aug 2, 2024 | 1,268.00 | 1,281.00 | 1,240.00 | 1,257.00 | 1,231.24 | 240,200 |
| Aug 1, 2024 | 1,367.00 | 1,368.00 | 1,308.00 | 1,323.00 | 1,295.89 | 119,500 |
| Jul 31, 2024 | 1,350.00 | 1,393.00 | 1,341.00 | 1,382.00 | 1,353.68 | 81,500 |
| Jul 30, 2024 | 1,373.00 | 1,377.00 | 1,348.00 | 1,362.00 | 1,334.09 | 77,300 |
| Jul 29, 2024 | 1,370.00 | 1,387.00 | 1,360.00 | 1,373.00 | 1,344.86 | 108,600 |
| Jul 26, 2024 | 1,360.00 | 1,367.00 | 1,343.00 | 1,343.00 | 1,315.48 | 166,100 |
| Jul 25, 2024 | 1,380.00 | 1,388.00 | 1,363.00 | 1,377.00 | 1,348.78 | 166,100 |
| Jul 24, 2024 | 1,440.00 | 1,440.00 | 1,406.00 | 1,409.00 | 1,380.13 | 104,200 |
| Jul 23, 2024 | 1,423.00 | 1,450.00 | 1,420.00 | 1,444.00 | 1,414.41 | 102,500 |
| Jul 22, 2024 | 1,476.00 | 1,476.00 | 1,420.00 | 1,423.00 | 1,393.84 | 148,200 |
| Jul 19, 2024 | 1,481.00 | 1,485.00 | 1,469.00 | 1,484.00 | 1,453.59 | 70,300 |
| Jul 18, 2024 | 1,494.00 | 1,501.00 | 1,480.00 | 1,481.00 | 1,450.65 | 105,600 |
| Jul 17, 2024 | 1,543.00 | 1,553.00 | 1,503.00 | 1,505.00 | 1,474.16 | 139,500 |
| Jul 16, 2024 | 1,472.00 | 1,542.00 | 1,472.00 | 1,539.00 | 1,507.46 | 274,000 |
| Jul 12, 2024 | 1,466.00 | 1,476.00 | 1,457.00 | 1,458.00 | 1,428.12 | 114,900 |
| Jul 11, 2024 | 1,472.00 | 1,478.00 | 1,462.00 | 1,474.00 | 1,443.80 | 85,900 |
| Jul 10, 2024 | 1,461.00 | 1,476.00 | 1,452.00 | 1,470.00 | 1,439.88 | 60,900 |
| Jul 9, 2024 | 1,472.00 | 1,489.00 | 1,452.00 | 1,461.00 | 1,431.06 | 77,700 |
| Jul 8, 2024 | 1,497.00 | 1,497.00 | 1,471.00 | 1,474.00 | 1,443.80 | 55,300 |
| Jul 5, 2024 | 1,497.00 | 1,505.00 | 1,484.00 | 1,493.00 | 1,462.41 | 113,100 |
| Jul 4, 2024 | 1,473.00 | 1,503.00 | 1,462.00 | 1,499.00 | 1,468.28 | 99,000 |
| Jul 3, 2024 | 1,486.00 | 1,507.00 | 1,458.00 | 1,460.00 | 1,430.08 | 142,200 |
| Jul 2, 2024 | 1,495.00 | 1,504.00 | 1,481.00 | 1,486.00 | 1,455.55 | 190,000 |
| Jul 1, 2024 | 1,477.00 | 1,502.00 | 1,470.00 | 1,483.00 | 1,452.61 | 114,800 |
| Jun 28, 2024 | 1,482.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,443.80 | 96,300 |
| Jun 27, 2024 | 1,471.00 | 1,483.00 | 1,465.00 | 1,481.00 | 1,450.65 | 74,700 |
| Jun 26, 2024 | 1,480.00 | 1,495.00 | 1,460.00 | 1,468.00 | 1,437.92 | 137,200 |
| Jun 25, 2024 | 1,459.00 | 1,484.00 | 1,459.00 | 1,473.00 | 1,442.82 | 142,100 |
| Jun 24, 2024 | 1,442.00 | 1,457.00 | 1,432.00 | 1,450.00 | 1,420.29 | 129,900 |
| Jun 21, 2024 | 1,472.00 | 1,485.00 | 1,430.00 | 1,436.00 | 1,406.57 | 288,100 |
| Jun 20, 2024 | 1,420.00 | 1,473.00 | 1,398.00 | 1,465.00 | 1,434.98 | 387,400 |
| Jun 19, 2024 | 1,380.00 | 1,387.00 | 1,367.00 | 1,376.00 | 1,347.80 | 93,100 |
| Jun 18, 2024 | 1,340.00 | 1,376.00 | 1,340.00 | 1,376.00 | 1,347.80 | 120,700 |
| Jun 17, 2024 | 1,352.00 | 1,352.00 | 1,322.00 | 1,344.00 | 1,316.46 | 144,800 |
| Jun 14, 2024 | 1,329.00 | 1,361.00 | 1,325.00 | 1,361.00 | 1,333.11 | 135,200 |
| Jun 13, 2024 | 1,391.00 | 1,399.00 | 1,334.00 | 1,337.00 | 1,309.60 | 199,100 |
| Jun 12, 2024 | 1,392.00 | 1,417.00 | 1,391.00 | 1,401.00 | 1,372.29 | 125,700 |
| Jun 11, 2024 | 1,393.00 | 1,412.00 | 1,391.00 | 1,411.00 | 1,382.09 | 106,000 |
| Jun 10, 2024 | 1,371.00 | 1,399.00 | 1,369.00 | 1,399.00 | 1,370.33 | 104,100 |
| Jun 7, 2024 | 1,370.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,342.91 | 128,500 |
| Jun 6, 2024 | 1,390.00 | 1,390.00 | 1,364.00 | 1,380.00 | 1,351.72 | 109,200 |
| Jun 5, 2024 | 1,387.00 | 1,404.00 | 1,382.00 | 1,388.00 | 1,359.56 | 132,900 |
| Jun 4, 2024 | 1,405.00 | 1,414.00 | 1,395.00 | 1,409.00 | 1,380.13 | 83,500 |
| Jun 3, 2024 | 1,399.00 | 1,419.00 | 1,399.00 | 1,404.00 | 1,375.23 | 100,900 |
| May 31, 2024 | 1,372.00 | 1,396.00 | 1,367.00 | 1,393.00 | 1,364.45 | 197,500 |
| May 30, 2024 | 1,340.00 | 1,371.00 | 1,321.00 | 1,366.00 | 1,338.01 | 103,700 |
| May 29, 2024 | 1,388.00 | 1,394.00 | 1,359.00 | 1,363.00 | 1,335.07 | 120,600 |
| May 28, 2024 | 1,394.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,359.56 | 111,400 |
| May 27, 2024 | 1,402.00 | 1,411.00 | 1,382.00 | 1,405.00 | 1,376.21 | 93,500 |
| May 24, 2024 | 1,417.00 | 1,427.00 | 1,389.00 | 1,401.00 | 1,372.29 | 170,300 |
| May 23, 2024 | 1,411.00 | 1,434.00 | 1,400.00 | 1,417.00 | 1,387.96 | 232,400 |
| May 22, 2024 | 1,389.00 | 1,414.00 | 1,387.00 | 1,401.00 | 1,372.29 | 146,700 |
| May 21, 2024 | 1,407.00 | 1,425.00 | 1,385.00 | 1,392.00 | 1,363.48 | 109,400 |
| May 20, 2024 | 1,348.00 | 1,409.00 | 1,347.00 | 1,399.00 | 1,370.33 | 198,100 |
| May 17, 2024 | 1,322.00 | 1,352.00 | 1,311.00 | 1,346.00 | 1,318.42 | 213,400 |
| May 16, 2024 | 1,310.00 | 1,336.00 | 1,281.00 | 1,336.00 | 1,308.62 | 701,500 |
| May 15, 2024 | 1,434.00 | 1,447.00 | 1,407.00 | 1,412.00 | 1,383.07 | 252,200 |
| May 14, 2024 | 1,439.00 | 1,441.00 | 1,405.00 | 1,437.00 | 1,407.55 | 234,700 |
| May 13, 2024 | 1,470.00 | 1,470.00 | 1,434.00 | 1,451.00 | 1,421.27 | 225,600 |
| May 10, 2024 | 1,480.00 | 1,491.00 | 1,460.00 | 1,476.00 | 1,445.75 | 166,400 |
| May 9, 2024 | 1,471.00 | 1,497.00 | 1,462.00 | 1,484.00 | 1,453.59 | 145,200 |
| May 8, 2024 | 1,458.00 | 1,486.00 | 1,454.00 | 1,481.00 | 1,450.65 | 96,300 |
| May 7, 2024 | 1,450.00 | 1,471.00 | 1,435.00 | 1,460.00 | 1,430.08 | 141,100 |
| May 2, 2024 | 1,439.00 | 1,447.00 | 1,430.00 | 1,437.00 | 1,407.55 | 122,900 |
| May 1, 2024 | 1,432.00 | 1,444.00 | 1,411.00 | 1,426.00 | 1,396.78 | 107,700 |
| Apr 30, 2024 | 1,414.00 | 1,443.00 | 1,405.00 | 1,440.00 | 1,410.49 | 225,600 |
| Apr 26, 2024 | 1,414.00 | 1,415.00 | 1,380.00 | 1,396.00 | 1,367.39 | 161,900 |
| Apr 25, 2024 | 1,436.00 | 1,442.00 | 1,415.00 | 1,416.00 | 1,386.98 | 191,600 |
| Apr 24, 2024 | 1,452.00 | 1,461.00 | 1,436.00 | 1,449.00 | 1,419.31 | 128,500 |
| Apr 23, 2024 | 1,470.00 | 1,474.00 | 1,441.00 | 1,449.00 | 1,419.31 | 70,600 |
| Apr 22, 2024 | 1,448.00 | 1,470.00 | 1,432.00 | 1,456.00 | 1,426.16 | 97,300 |
| Apr 19, 2024 | 1,454.00 | 1,458.00 | 1,404.00 | 1,435.00 | 1,405.59 | 162,900 |
| Apr 18, 2024 | 1,430.00 | 1,468.00 | 1,424.00 | 1,458.00 | 1,428.12 | 78,300 |
| Apr 17, 2024 | 1,490.00 | 1,490.00 | 1,439.00 | 1,444.00 | 1,414.41 | 151,500 |
| Apr 16, 2024 | 1,523.00 | 1,540.00 | 1,479.00 | 1,482.00 | 1,451.63 | 205,400 |
| Apr 15, 2024 | 1,515.00 | 1,539.00 | 1,507.00 | 1,539.00 | 1,507.46 | 127,700 |
| Apr 12, 2024 | 1,525.00 | 1,538.00 | 1,516.00 | 1,518.00 | 1,486.89 | 101,500 |
| Apr 11, 2024 | 1,515.00 | 1,530.00 | 1,499.00 | 1,530.00 | 1,498.65 | 120,500 |
| Apr 10, 2024 | 1,499.00 | 1,533.00 | 1,490.00 | 1,527.00 | 1,495.71 | 154,400 |
| Apr 9, 2024 | 1,485.00 | 1,506.00 | 1,482.00 | 1,499.00 | 1,468.28 | 86,700 |
| Apr 8, 2024 | 1,484.00 | 1,487.00 | 1,468.00 | 1,485.00 | 1,454.57 | 77,600 |
| Apr 5, 2024 | 1,450.00 | 1,482.00 | 1,443.00 | 1,475.00 | 1,444.77 | 134,600 |
| Apr 4, 2024 | 1,480.00 | 1,496.00 | 1,472.00 | 1,480.00 | 1,449.67 | 123,900 |
| Apr 3, 2024 | 1,450.00 | 1,481.00 | 1,442.00 | 1,462.00 | 1,432.04 | 143,000 |
| Apr 2, 2024 | 1,485.00 | 1,492.00 | 1,448.00 | 1,458.00 | 1,428.12 | 167,400 |
| Apr 1, 2024 | 1,542.00 | 1,547.00 | 1,484.00 | 1,495.00 | 1,464.36 | 193,000 |
| Mar 29, 2024 | 1,520.00 | 1,544.00 | 1,519.00 | 1,538.00 | 1,506.48 | 70,300 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 1,548.00 | 1,568.00 | 1,510.00 | 1,527.00 | 1,495.71 | 251,300 |
| Mar 27, 2024 | 1,559.00 | 1,562.00 | 1,540.00 | 1,553.00 | 1,496.69 | 181,400 |
| Mar 26, 2024 | 1,539.00 | 1,549.00 | 1,526.00 | 1,541.00 | 1,485.12 | 124,800 |
| Mar 25, 2024 | 1,575.00 | 1,578.00 | 1,545.00 | 1,545.00 | 1,488.98 | 187,000 |
| Mar 22, 2024 | 1,561.00 | 1,595.00 | 1,559.00 | 1,592.00 | 1,534.27 | 244,100 |
| Mar 21, 2024 | 1,560.00 | 1,595.00 | 1,542.00 | 1,565.00 | 1,508.25 | 253,000 |
| Mar 19, 2024 | 1,510.00 | 1,535.00 | 1,498.00 | 1,515.00 | 1,460.07 | 112,100 |
| Mar 18, 2024 | 1,509.00 | 1,533.00 | 1,500.00 | 1,510.00 | 1,455.25 | 151,000 |
| Mar 15, 2024 | 1,492.00 | 1,508.00 | 1,476.00 | 1,494.00 | 1,439.83 | 229,000 |
| Mar 14, 2024 | 1,465.00 | 1,502.00 | 1,465.00 | 1,486.00 | 1,432.12 | 180,700 |
| Mar 13, 2024 | 1,511.00 | 1,527.00 | 1,445.00 | 1,465.00 | 1,411.88 | 250,400 |
| Mar 12, 2024 | 1,445.00 | 1,477.00 | 1,441.00 | 1,472.00 | 1,418.63 | 228,600 |
| Mar 11, 2024 | 1,446.00 | 1,452.00 | 1,412.00 | 1,430.00 | 1,378.15 | 270,300 |
| Mar 8, 2024 | 1,519.00 | 1,519.00 | 1,477.00 | 1,485.00 | 1,431.15 | 260,500 |
| Mar 7, 2024 | 1,585.00 | 1,585.00 | 1,488.00 | 1,497.00 | 1,442.72 | 381,800 |
| Mar 6, 2024 | 1,499.00 | 1,587.00 | 1,499.00 | 1,585.00 | 1,527.53 | 392,500 |
| Mar 5, 2024 | 1,471.00 | 1,503.00 | 1,467.00 | 1,499.00 | 1,444.65 | 117,200 |
| Mar 4, 2024 | 1,518.00 | 1,518.00 | 1,475.00 | 1,477.00 | 1,423.44 | 255,400 |
| Mar 1, 2024 | 1,536.00 | 1,545.00 | 1,510.00 | 1,521.00 | 1,465.85 | 184,000 |
| Feb 29, 2024 | 1,501.00 | 1,555.00 | 1,501.00 | 1,545.00 | 1,488.98 | 323,800 |
| Feb 28, 2024 | 1,449.00 | 1,507.00 | 1,449.00 | 1,480.00 | 1,426.34 | 246,500 |
| Feb 27, 2024 | 1,455.00 | 1,473.00 | 1,441.00 | 1,449.00 | 1,396.46 | 169,100 |
| Feb 26, 2024 | 1,455.00 | 1,465.00 | 1,427.00 | 1,456.00 | 1,403.21 | 238,700 |
| Feb 22, 2024 | 1,430.00 | 1,459.00 | 1,418.00 | 1,451.00 | 1,398.39 | 182,000 |
| Feb 21, 2024 | 1,406.00 | 1,428.00 | 1,405.00 | 1,424.00 | 1,372.37 | 119,100 |
| Feb 20, 2024 | 1,425.00 | 1,437.00 | 1,405.00 | 1,408.00 | 1,356.95 | 153,900 |
| Feb 19, 2024 | 1,405.00 | 1,441.00 | 1,403.00 | 1,430.00 | 1,378.15 | 168,100 |
| Feb 16, 2024 | 1,402.00 | 1,422.00 | 1,396.00 | 1,407.00 | 1,355.98 | 165,100 |
| Feb 15, 2024 | 1,431.00 | 1,445.00 | 1,395.00 | 1,404.00 | 1,353.09 | 260,000 |
| Feb 14, 2024 | 1,470.00 | 1,470.00 | 1,406.00 | 1,416.00 | 1,364.66 | 500,600 |
| Feb 13, 2024 | 1,437.00 | 1,505.00 | 1,415.00 | 1,487.00 | 1,433.08 | 1,168,000 |
| Feb 9, 2024 | 1,369.00 | 1,369.00 | 1,339.00 | 1,357.00 | 1,307.80 | 375,900 |
| Feb 8, 2024 | 1,360.00 | 1,374.00 | 1,346.00 | 1,370.00 | 1,320.32 | 188,700 |
| Feb 7, 2024 | 1,344.00 | 1,374.00 | 1,343.00 | 1,355.00 | 1,305.87 | 188,200 |
| Feb 6, 2024 | 1,354.00 | 1,370.00 | 1,343.00 | 1,354.00 | 1,304.90 | 199,200 |
| Feb 5, 2024 | 1,360.00 | 1,379.00 | 1,354.00 | 1,354.00 | 1,304.90 | 187,500 |
| Feb 2, 2024 | 1,373.00 | 1,379.00 | 1,334.00 | 1,349.00 | 1,300.09 | 303,800 |
| Feb 1, 2024 | 1,350.00 | 1,371.00 | 1,336.00 | 1,364.00 | 1,314.54 | 243,800 |
| Jan 31, 2024 | 1,344.00 | 1,376.00 | 1,336.00 | 1,376.00 | 1,326.11 | 388,600 |
| Jan 30, 2024 | 1,307.00 | 1,337.00 | 1,295.00 | 1,322.00 | 1,274.06 | 275,500 |
| Jan 29, 2024 | 1,289.00 | 1,313.00 | 1,285.00 | 1,311.00 | 1,263.46 | 190,100 |
| Jan 26, 2024 | 1,286.00 | 1,291.00 | 1,271.00 | 1,271.00 | 1,224.91 | 185,900 |
| Jan 25, 2024 | 1,268.00 | 1,294.00 | 1,263.00 | 1,291.00 | 1,244.19 | 173,900 |
| Jan 24, 2024 | 1,253.00 | 1,267.00 | 1,253.00 | 1,262.00 | 1,216.24 | 165,000 |
| Jan 23, 2024 | 1,270.00 | 1,279.00 | 1,253.00 | 1,253.00 | 1,207.57 | 196,500 |
| Jan 22, 2024 | 1,260.00 | 1,274.00 | 1,254.00 | 1,267.00 | 1,221.06 | 216,100 |
| Jan 19, 2024 | 1,232.00 | 1,271.00 | 1,232.00 | 1,253.00 | 1,207.57 | 332,800 |
| Jan 18, 2024 | 1,206.00 | 1,242.00 | 1,203.00 | 1,228.00 | 1,183.47 | 162,800 |
| Jan 17, 2024 | 1,203.00 | 1,222.00 | 1,201.00 | 1,203.00 | 1,159.38 | 137,000 |
| Jan 16, 2024 | 1,217.00 | 1,217.00 | 1,195.00 | 1,202.00 | 1,158.42 | 88,000 |
| Jan 15, 2024 | 1,198.00 | 1,201.00 | 1,195.00 | 1,200.00 | 1,156.49 | 32,400 |
| Jan 12, 2024 | 1,213.00 | 1,214.00 | 1,184.00 | 1,189.00 | 1,145.89 | 162,700 |
| Jan 11, 2024 | 1,220.00 | 1,240.00 | 1,207.00 | 1,209.00 | 1,165.16 | 183,000 |
| Jan 10, 2024 | 1,201.00 | 1,226.00 | 1,194.00 | 1,210.00 | 1,166.13 | 218,100 |