Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
347.00
-1.00
(-0.29%)
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 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | 42,100 |
| Feb 20, 2025 | 349.00 | 349.00 | 347.00 | 348.00 | 348.00 | 39,500 |
| Feb 19, 2025 | 349.00 | 350.00 | 348.00 | 348.00 | 348.00 | 25,500 |
| Feb 18, 2025 | 349.00 | 351.00 | 348.00 | 350.00 | 350.00 | 33,000 |
| Feb 17, 2025 | 351.00 | 351.00 | 348.00 | 349.00 | 349.00 | 28,000 |
| Feb 14, 2025 | 348.00 | 351.00 | 348.00 | 349.00 | 349.00 | 26,700 |
| Feb 13, 2025 | 350.00 | 353.00 | 349.00 | 352.00 | 352.00 | 24,200 |
| Feb 12, 2025 | 348.00 | 350.00 | 345.00 | 349.00 | 349.00 | 32,600 |
| Feb 10, 2025 | 345.00 | 351.00 | 345.00 | 346.00 | 346.00 | 122,100 |
| Feb 7, 2025 | 342.00 | 347.00 | 340.00 | 346.00 | 346.00 | 51,800 |
| Feb 6, 2025 | 342.00 | 345.00 | 341.00 | 344.00 | 344.00 | 31,100 |
| Feb 5, 2025 | 343.00 | 346.00 | 340.00 | 342.00 | 342.00 | 45,800 |
| Feb 4, 2025 | 339.00 | 342.00 | 338.00 | 341.00 | 341.00 | 38,100 |
| Feb 3, 2025 | 337.00 | 338.00 | 331.00 | 338.00 | 338.00 | 116,700 |
| Jan 31, 2025 | 344.00 | 348.00 | 337.00 | 341.00 | 341.00 | 156,800 |
| Jan 30, 2025 | 346.00 | 349.00 | 336.00 | 336.00 | 336.00 | 375,700 |
| Jan 29, 2025 | 349.00 | 350.00 | 347.00 | 347.00 | 347.00 | 57,400 |
| Jan 28, 2025 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | 43,700 |
| Jan 27, 2025 | 351.00 | 355.00 | 350.00 | 354.00 | 354.00 | 22,600 |
| Jan 24, 2025 | 346.00 | 353.00 | 346.00 | 351.00 | 351.00 | 46,000 |
| Jan 23, 2025 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 35,700 |
| Jan 22, 2025 | 347.00 | 349.00 | 346.00 | 346.00 | 346.00 | 34,800 |
| Jan 21, 2025 | 344.00 | 347.00 | 341.00 | 345.00 | 345.00 | 39,600 |
| Jan 20, 2025 | 339.00 | 343.00 | 336.00 | 343.00 | 343.00 | 31,400 |
| Jan 17, 2025 | 336.00 | 338.00 | 333.00 | 338.00 | 338.00 | 39,600 |
| Jan 16, 2025 | 346.00 | 346.00 | 335.00 | 337.00 | 337.00 | 118,900 |
| Jan 15, 2025 | 350.00 | 352.00 | 344.00 | 347.00 | 347.00 | 53,900 |
| Jan 14, 2025 | 351.00 | 353.00 | 345.00 | 350.00 | 350.00 | 76,200 |
| Jan 10, 2025 | 352.00 | 357.00 | 351.00 | 351.00 | 351.00 | 58,600 |
| Jan 9, 2025 | 363.00 | 363.00 | 354.00 | 354.00 | 354.00 | 90,200 |
| Jan 8, 2025 | 363.00 | 368.00 | 361.00 | 367.00 | 367.00 | 46,500 |
| Jan 7, 2025 | 365.00 | 370.00 | 364.00 | 365.00 | 365.00 | 64,600 |
| Jan 6, 2025 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 62,300 |
| Dec 30, 2024 | 360.00 | 367.00 | 360.00 | 366.00 | 366.00 | 90,300 |
| Dec 27, 2024 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | 94,500 |
| Dec 26, 2024 | 352.00 | 367.00 | 351.00 | 366.00 | 366.00 | 248,000 |
| Dec 25, 2024 | 343.00 | 351.00 | 341.00 | 346.00 | 346.00 | 183,200 |
| Dec 24, 2024 | 336.00 | 338.00 | 333.00 | 338.00 | 338.00 | 80,400 |
| Dec 23, 2024 | 341.00 | 341.00 | 335.00 | 336.00 | 336.00 | 121,500 |
| Dec 20, 2024 | 343.00 | 345.00 | 338.00 | 338.00 | 338.00 | 133,000 |
| Dec 19, 2024 | 347.00 | 347.00 | 338.00 | 339.00 | 339.00 | 214,600 |
| Dec 18, 2024 | 337.00 | 360.00 | 336.00 | 351.00 | 351.00 | 320,200 |
| Dec 17, 2024 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | 126,400 |
| Dec 16, 2024 | 339.00 | 339.00 | 336.00 | 336.00 | 336.00 | 94,500 |
| Dec 13, 2024 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 54,400 |
| Dec 12, 2024 | 342.00 | 342.00 | 338.00 | 341.00 | 341.00 | 44,700 |
| Dec 11, 2024 | 342.00 | 343.00 | 339.00 | 342.00 | 342.00 | 38,100 |
| Dec 10, 2024 | 343.00 | 344.00 | 340.00 | 342.00 | 342.00 | 119,200 |
| Dec 9, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 67,400 |
| Dec 6, 2024 | 338.00 | 340.00 | 337.00 | 337.00 | 337.00 | 43,300 |
| Dec 5, 2024 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | 32,700 |
| Dec 4, 2024 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | 100,500 |
| Dec 3, 2024 | 345.00 | 347.00 | 342.00 | 343.00 | 343.00 | 51,100 |
| Dec 2, 2024 | 348.00 | 348.00 | 343.00 | 344.00 | 344.00 | 56,100 |
| Nov 29, 2024 | 346.00 | 349.00 | 344.00 | 349.00 | 349.00 | 63,100 |
| Nov 28, 2024 | 346.00 | 350.00 | 346.00 | 347.00 | 347.00 | 13,400 |
| Nov 27, 2024 | 358.00 | 358.00 | 346.00 | 347.00 | 347.00 | 67,100 |
| Nov 26, 2024 | 360.00 | 360.00 | 355.00 | 357.00 | 357.00 | 37,800 |
| Nov 25, 2024 | 362.00 | 365.00 | 359.00 | 359.00 | 359.00 | 84,800 |
| Nov 22, 2024 | 365.00 | 366.00 | 360.00 | 362.00 | 362.00 | 34,000 |
| Nov 21, 2024 | 362.00 | 365.00 | 360.00 | 365.00 | 365.00 | 30,300 |
| Nov 20, 2024 | 360.00 | 363.00 | 359.00 | 362.00 | 362.00 | 46,600 |
| Nov 19, 2024 | 359.00 | 362.00 | 359.00 | 360.00 | 360.00 | 22,500 |
| Nov 18, 2024 | 358.00 | 360.00 | 355.00 | 359.00 | 359.00 | 42,000 |
| Nov 15, 2024 | 355.00 | 359.00 | 353.00 | 357.00 | 357.00 | 36,600 |
| Nov 14, 2024 | 360.00 | 361.00 | 355.00 | 355.00 | 355.00 | 23,500 |
| Nov 13, 2024 | 359.00 | 360.00 | 355.00 | 355.00 | 355.00 | 33,300 |
| Nov 12, 2024 | 359.00 | 366.00 | 359.00 | 359.00 | 359.00 | 99,600 |
| Nov 11, 2024 | 366.00 | 366.00 | 355.00 | 359.00 | 359.00 | 63,000 |
| Nov 8, 2024 | 357.00 | 366.00 | 344.00 | 365.00 | 365.00 | 208,700 |
| Nov 7, 2024 | 358.00 | 371.00 | 358.00 | 371.00 | 371.00 | 85,200 |
| Nov 6, 2024 | 356.00 | 364.00 | 356.00 | 362.00 | 362.00 | 34,800 |
| Nov 5, 2024 | 355.00 | 360.00 | 353.00 | 357.00 | 357.00 | 63,000 |
| Nov 1, 2024 | 354.00 | 358.00 | 353.00 | 356.00 | 356.00 | 24,900 |
| Oct 31, 2024 | 351.00 | 359.00 | 345.00 | 358.00 | 358.00 | 53,900 |
| Oct 30, 2024 | 358.00 | 360.00 | 347.00 | 347.00 | 347.00 | 202,100 |
| Oct 29, 2024 | 357.00 | 360.00 | 356.00 | 360.00 | 360.00 | 18,400 |
| Oct 28, 2024 | 347.00 | 357.00 | 347.00 | 357.00 | 357.00 | 39,100 |
| Oct 25, 2024 | 356.00 | 356.00 | 347.00 | 349.00 | 349.00 | 31,400 |
| Oct 24, 2024 | 357.00 | 357.00 | 351.00 | 356.00 | 356.00 | 50,300 |
| Oct 23, 2024 | 360.00 | 365.00 | 357.00 | 357.00 | 357.00 | 48,700 |
| Oct 22, 2024 | 355.00 | 361.00 | 352.00 | 357.00 | 357.00 | 38,400 |
| Oct 21, 2024 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | 7,700 |
| Oct 18, 2024 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | 27,200 |
| Oct 17, 2024 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | 34,600 |
| Oct 16, 2024 | 348.00 | 362.00 | 348.00 | 361.00 | 361.00 | 75,600 |
| Oct 15, 2024 | 351.00 | 354.00 | 345.00 | 354.00 | 354.00 | 47,200 |
| Oct 11, 2024 | 353.00 | 354.00 | 346.00 | 348.00 | 348.00 | 82,100 |
| Oct 10, 2024 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 59,100 |
| Oct 9, 2024 | 367.00 | 367.00 | 354.00 | 358.00 | 358.00 | 106,800 |
| Oct 8, 2024 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | 51,700 |
| Oct 7, 2024 | 374.00 | 374.00 | 368.00 | 371.00 | 371.00 | 45,100 |
| Oct 4, 2024 | 369.00 | 370.00 | 367.00 | 370.00 | 370.00 | 7,700 |
| Oct 3, 2024 | 366.00 | 371.00 | 364.00 | 367.00 | 367.00 | 86,300 |
| Oct 2, 2024 | 369.00 | 370.00 | 366.00 | 366.00 | 366.00 | 19,600 |
| Oct 1, 2024 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | 14,700 |
| Sep 30, 2024 | 367.00 | 369.00 | 362.00 | 365.00 | 365.00 | 34,000 |
| Sep 27, 2024 | 7.50 Dividend | |||||
| Sep 27, 2024 | 378.00 | 378.00 | 371.00 | 375.00 | 375.00 | 56,400 |
| Sep 26, 2024 | 376.00 | 382.00 | 376.00 | 382.00 | 374.50 | 30,500 |
| Sep 25, 2024 | 376.00 | 378.00 | 373.00 | 374.00 | 366.66 | 21,700 |
| Sep 24, 2024 | 384.00 | 384.00 | 373.00 | 376.00 | 368.62 | 22,700 |
| Sep 20, 2024 | 383.00 | 384.00 | 379.00 | 379.00 | 371.56 | 91,100 |
| Sep 19, 2024 | 374.00 | 378.00 | 374.00 | 378.00 | 370.58 | 25,600 |
| Sep 18, 2024 | 369.00 | 375.00 | 367.00 | 371.00 | 363.72 | 34,200 |
| Sep 17, 2024 | 368.00 | 370.00 | 364.00 | 368.00 | 360.77 | 25,000 |
| Sep 13, 2024 | 361.00 | 369.00 | 361.00 | 368.00 | 360.77 | 18,400 |
| Sep 12, 2024 | 364.00 | 371.00 | 361.00 | 366.00 | 358.81 | 27,700 |
| Sep 11, 2024 | 368.00 | 370.00 | 359.00 | 361.00 | 353.91 | 80,000 |
| Sep 10, 2024 | 368.00 | 372.00 | 368.00 | 369.00 | 361.76 | 27,400 |
| Sep 9, 2024 | 368.00 | 371.00 | 364.00 | 368.00 | 360.77 | 64,600 |
| Sep 6, 2024 | 379.00 | 380.00 | 374.00 | 375.00 | 367.64 | 26,800 |
| Sep 5, 2024 | 375.00 | 388.00 | 375.00 | 379.00 | 371.56 | 65,500 |
| Sep 4, 2024 | 384.00 | 387.00 | 375.00 | 376.00 | 368.62 | 155,800 |
| Sep 3, 2024 | 396.00 | 400.00 | 396.00 | 400.00 | 392.15 | 10,700 |
| Sep 2, 2024 | 397.00 | 399.00 | 394.00 | 398.00 | 390.19 | 32,400 |
| Aug 30, 2024 | 392.00 | 395.00 | 391.00 | 394.00 | 386.26 | 11,000 |
| Aug 29, 2024 | 392.00 | 393.00 | 390.00 | 392.00 | 384.30 | 22,300 |
| Aug 28, 2024 | 394.00 | 394.00 | 388.00 | 392.00 | 384.30 | 29,300 |
| Aug 27, 2024 | 390.00 | 395.00 | 390.00 | 394.00 | 386.26 | 16,400 |
| Aug 26, 2024 | 391.00 | 391.00 | 388.00 | 389.00 | 381.36 | 19,800 |
| Aug 23, 2024 | 387.00 | 392.00 | 387.00 | 389.00 | 381.36 | 23,800 |
| Aug 22, 2024 | 387.00 | 390.00 | 385.00 | 386.00 | 378.42 | 49,000 |
| Aug 21, 2024 | 388.00 | 388.00 | 385.00 | 388.00 | 380.38 | 26,700 |
| Aug 20, 2024 | 388.00 | 392.00 | 387.00 | 388.00 | 380.38 | 33,400 |
| Aug 19, 2024 | 389.00 | 390.00 | 380.00 | 383.00 | 375.48 | 72,200 |
| Aug 16, 2024 | 391.00 | 392.00 | 388.00 | 389.00 | 381.36 | 57,200 |
| Aug 15, 2024 | 386.00 | 386.00 | 381.00 | 383.00 | 375.48 | 32,300 |
| Aug 14, 2024 | 381.00 | 388.00 | 380.00 | 386.00 | 378.42 | 41,700 |
| Aug 13, 2024 | 375.00 | 391.00 | 373.00 | 378.00 | 370.58 | 177,400 |
| Aug 9, 2024 | 360.00 | 364.00 | 353.00 | 360.00 | 352.93 | 51,300 |
| Aug 8, 2024 | 341.00 | 358.00 | 339.00 | 353.00 | 346.07 | 128,600 |
| Aug 7, 2024 | 347.00 | 358.00 | 333.00 | 345.00 | 338.23 | 382,800 |
| Aug 6, 2024 | 341.00 | 358.00 | 338.00 | 343.00 | 336.27 | 378,400 |
| Aug 5, 2024 | 361.00 | 363.00 | 321.00 | 325.00 | 318.62 | 297,400 |
| Aug 2, 2024 | 398.00 | 398.00 | 382.00 | 383.00 | 375.48 | 213,500 |
| Aug 1, 2024 | 411.00 | 411.00 | 401.00 | 406.00 | 398.03 | 88,200 |
| Jul 31, 2024 | 406.00 | 415.00 | 403.00 | 413.00 | 404.89 | 58,000 |
| Jul 30, 2024 | 418.00 | 419.00 | 404.00 | 404.00 | 396.07 | 227,200 |
| Jul 29, 2024 | 417.00 | 420.00 | 413.00 | 420.00 | 411.75 | 54,600 |
| Jul 26, 2024 | 411.00 | 415.00 | 410.00 | 410.00 | 401.95 | 48,100 |
| Jul 25, 2024 | 416.00 | 416.00 | 408.00 | 411.00 | 402.93 | 134,500 |
| Jul 24, 2024 | 425.00 | 425.00 | 417.00 | 417.00 | 408.81 | 53,300 |
| Jul 23, 2024 | 425.00 | 427.00 | 423.00 | 424.00 | 415.68 | 44,900 |
| Jul 22, 2024 | 425.00 | 425.00 | 420.00 | 424.00 | 415.68 | 73,600 |
| Jul 19, 2024 | 428.00 | 429.00 | 424.00 | 427.00 | 418.62 | 57,400 |
| Jul 18, 2024 | 430.00 | 436.00 | 429.00 | 429.00 | 420.58 | 51,900 |
| Jul 17, 2024 | 432.00 | 438.00 | 431.00 | 435.00 | 426.46 | 70,600 |
| Jul 16, 2024 | 430.00 | 435.00 | 428.00 | 429.00 | 420.58 | 43,300 |
| Jul 12, 2024 | 425.00 | 434.00 | 425.00 | 430.00 | 421.56 | 49,700 |
| Jul 11, 2024 | 423.00 | 429.00 | 423.00 | 426.00 | 417.64 | 54,700 |
| Jul 10, 2024 | 429.00 | 429.00 | 420.00 | 422.00 | 413.71 | 55,800 |
| Jul 9, 2024 | 432.00 | 433.00 | 425.00 | 428.00 | 419.60 | 97,500 |
| Jul 8, 2024 | 441.00 | 441.00 | 431.00 | 431.00 | 422.54 | 72,200 |
| Jul 5, 2024 | 442.00 | 451.00 | 438.00 | 443.00 | 434.30 | 130,200 |
| Jul 4, 2024 | 442.00 | 444.00 | 440.00 | 441.00 | 432.34 | 36,500 |
| Jul 3, 2024 | 444.00 | 445.00 | 440.00 | 442.00 | 433.32 | 67,600 |
| Jul 2, 2024 | 446.00 | 446.00 | 441.00 | 442.00 | 433.32 | 50,700 |
| Jul 1, 2024 | 445.00 | 448.00 | 443.00 | 446.00 | 437.24 | 47,300 |
| Jun 28, 2024 | 445.00 | 445.00 | 439.00 | 441.00 | 432.34 | 37,300 |
| Jun 27, 2024 | 441.00 | 445.00 | 440.00 | 442.00 | 433.32 | 39,400 |
| Jun 26, 2024 | 438.00 | 441.00 | 434.00 | 441.00 | 432.34 | 37,400 |
| Jun 25, 2024 | 430.00 | 436.00 | 429.00 | 436.00 | 427.44 | 88,600 |
| Jun 24, 2024 | 433.00 | 433.00 | 424.00 | 426.00 | 417.64 | 150,400 |
| Jun 21, 2024 | 430.00 | 432.00 | 425.00 | 425.00 | 416.66 | 81,600 |
| Jun 20, 2024 | 427.00 | 431.00 | 422.00 | 430.00 | 421.56 | 52,900 |
| Jun 19, 2024 | 423.00 | 428.00 | 420.00 | 424.00 | 415.68 | 60,600 |
| Jun 18, 2024 | 419.00 | 423.00 | 417.00 | 422.00 | 413.71 | 66,900 |
| Jun 17, 2024 | 424.00 | 424.00 | 414.00 | 417.00 | 408.81 | 86,800 |
| Jun 14, 2024 | 420.00 | 427.00 | 419.00 | 425.00 | 416.66 | 77,800 |
| Jun 13, 2024 | 430.00 | 430.00 | 422.00 | 422.00 | 413.71 | 48,100 |
| Jun 12, 2024 | 429.00 | 432.00 | 428.00 | 430.00 | 421.56 | 26,300 |
| Jun 11, 2024 | 430.00 | 432.00 | 429.00 | 431.00 | 422.54 | 23,100 |
| Jun 10, 2024 | 422.00 | 430.00 | 422.00 | 427.00 | 418.62 | 130,100 |
| Jun 7, 2024 | 424.00 | 426.00 | 421.00 | 421.00 | 412.73 | 64,100 |
| Jun 6, 2024 | 431.00 | 433.00 | 424.00 | 424.00 | 415.68 | 90,400 |
| Jun 5, 2024 | 439.00 | 440.00 | 431.00 | 431.00 | 422.54 | 83,700 |
| Jun 4, 2024 | 442.00 | 445.00 | 439.00 | 439.00 | 430.38 | 155,500 |
| Jun 3, 2024 | 448.00 | 448.00 | 444.00 | 448.00 | 439.20 | 24,000 |
| May 31, 2024 | 435.00 | 447.00 | 435.00 | 442.00 | 433.32 | 67,500 |
| May 30, 2024 | 437.00 | 438.00 | 431.00 | 434.00 | 425.48 | 87,600 |
| May 29, 2024 | 445.00 | 446.00 | 435.00 | 439.00 | 430.38 | 91,700 |
| May 28, 2024 | 443.00 | 447.00 | 440.00 | 446.00 | 437.24 | 62,700 |
| May 27, 2024 | 437.00 | 442.00 | 435.00 | 442.00 | 433.32 | 56,000 |
| May 24, 2024 | 437.00 | 442.00 | 435.00 | 435.00 | 426.46 | 57,000 |
| May 23, 2024 | 448.00 | 448.00 | 443.00 | 445.00 | 436.26 | 57,300 |
| May 22, 2024 | 456.00 | 457.00 | 447.00 | 447.00 | 438.22 | 76,900 |
| May 21, 2024 | 460.00 | 463.00 | 453.00 | 454.00 | 445.09 | 56,400 |
| May 20, 2024 | 448.00 | 454.00 | 448.00 | 453.00 | 444.11 | 58,700 |
| May 17, 2024 | 441.00 | 449.00 | 441.00 | 444.00 | 435.28 | 75,500 |
| May 16, 2024 | 454.00 | 454.00 | 441.00 | 442.00 | 433.32 | 103,400 |
| May 15, 2024 | 463.00 | 464.00 | 455.00 | 456.00 | 447.05 | 49,200 |
| May 14, 2024 | 463.00 | 463.00 | 452.00 | 455.00 | 446.07 | 110,800 |
| May 13, 2024 | 470.00 | 470.00 | 454.00 | 459.00 | 449.99 | 237,500 |
| May 10, 2024 | 503.00 | 505.00 | 496.00 | 504.00 | 494.10 | 75,000 |
| May 9, 2024 | 502.00 | 506.00 | 498.00 | 502.00 | 492.14 | 45,900 |
| May 8, 2024 | 502.00 | 508.00 | 502.00 | 502.00 | 492.14 | 36,400 |
| May 7, 2024 | 500.00 | 506.00 | 500.00 | 503.00 | 493.12 | 38,900 |
| May 2, 2024 | 503.00 | 503.00 | 498.00 | 499.00 | 489.20 | 50,200 |
| May 1, 2024 | 504.00 | 506.00 | 500.00 | 502.00 | 492.14 | 33,400 |
| Apr 30, 2024 | 504.00 | 509.00 | 503.00 | 505.00 | 495.09 | 31,500 |
| Apr 26, 2024 | 507.00 | 513.00 | 496.00 | 500.00 | 490.18 | 225,800 |
| Apr 25, 2024 | 514.00 | 514.00 | 507.00 | 507.00 | 497.05 | 49,000 |
| Apr 24, 2024 | 517.00 | 519.00 | 513.00 | 514.00 | 503.91 | 52,400 |
| Apr 23, 2024 | 520.00 | 520.00 | 510.00 | 513.00 | 502.93 | 44,200 |
| Apr 22, 2024 | 511.00 | 516.00 | 509.00 | 511.00 | 500.97 | 39,300 |
| Apr 19, 2024 | 521.00 | 521.00 | 503.00 | 507.00 | 497.05 | 80,400 |
| Apr 18, 2024 | 507.00 | 524.00 | 507.00 | 521.00 | 510.77 | 53,300 |
| Apr 17, 2024 | 515.00 | 518.00 | 507.00 | 509.00 | 499.01 | 67,600 |
| Apr 16, 2024 | 525.00 | 525.00 | 514.00 | 515.00 | 504.89 | 54,100 |
| Apr 15, 2024 | 526.00 | 528.00 | 519.00 | 526.00 | 515.67 | 41,400 |
| Apr 12, 2024 | 530.00 | 532.00 | 527.00 | 528.00 | 517.63 | 34,500 |
| Apr 11, 2024 | 525.00 | 530.00 | 524.00 | 527.00 | 516.65 | 43,000 |
| Apr 10, 2024 | 529.00 | 536.00 | 528.00 | 530.00 | 519.59 | 38,500 |
| Apr 9, 2024 | 527.00 | 532.00 | 527.00 | 530.00 | 519.59 | 32,800 |
| Apr 8, 2024 | 530.00 | 532.00 | 524.00 | 526.00 | 515.67 | 44,300 |
| Apr 5, 2024 | 524.00 | 527.00 | 520.00 | 523.00 | 512.73 | 31,700 |
| Apr 4, 2024 | 531.00 | 533.00 | 527.00 | 529.00 | 518.61 | 29,400 |
| Apr 3, 2024 | 523.00 | 534.00 | 523.00 | 526.00 | 515.67 | 30,400 |
| Apr 2, 2024 | 535.00 | 540.00 | 526.00 | 527.00 | 516.65 | 100,300 |
| Apr 1, 2024 | 559.00 | 559.00 | 539.00 | 540.00 | 529.40 | 67,600 |
| Mar 29, 2024 | 551.00 | 559.00 | 551.00 | 557.00 | 546.06 | 19,500 |
| Mar 28, 2024 | 7.50 Dividend | |||||
| Mar 28, 2024 | 555.00 | 565.00 | 550.00 | 550.00 | 539.20 | 47,600 |
| Mar 27, 2024 | 562.00 | 570.00 | 561.00 | 564.00 | 545.57 | 44,700 |
| Mar 26, 2024 | 560.00 | 572.00 | 560.00 | 565.00 | 546.54 | 27,200 |
| Mar 25, 2024 | 572.00 | 573.00 | 562.00 | 562.00 | 543.64 | 43,700 |
| Mar 22, 2024 | 570.00 | 575.00 | 568.00 | 572.00 | 553.31 | 48,200 |
| Mar 21, 2024 | 563.00 | 577.00 | 561.00 | 569.00 | 550.41 | 75,600 |
| Mar 19, 2024 | 551.00 | 560.00 | 549.00 | 559.00 | 540.74 | 39,800 |
| Mar 18, 2024 | 541.00 | 561.00 | 541.00 | 554.00 | 535.90 | 117,800 |
| Mar 15, 2024 | 542.00 | 546.00 | 539.00 | 541.00 | 523.33 | 35,300 |
| Mar 14, 2024 | 541.00 | 547.00 | 538.00 | 547.00 | 529.13 | 32,800 |
| Mar 13, 2024 | 550.00 | 559.00 | 538.00 | 543.00 | 525.26 | 68,100 |
| Mar 12, 2024 | 538.00 | 550.00 | 532.00 | 550.00 | 532.03 | 59,700 |
| Mar 11, 2024 | 552.00 | 555.00 | 536.00 | 544.00 | 526.23 | 120,800 |
| Mar 8, 2024 | 561.00 | 574.00 | 560.00 | 568.00 | 549.44 | 81,900 |
| Mar 7, 2024 | 585.00 | 585.00 | 568.00 | 571.00 | 552.35 | 94,800 |
| Mar 6, 2024 | 560.00 | 587.00 | 553.00 | 585.00 | 565.89 | 114,100 |
| Mar 5, 2024 | 568.00 | 568.00 | 561.00 | 562.00 | 543.64 | 64,200 |
| Mar 4, 2024 | 580.00 | 589.00 | 564.00 | 567.00 | 548.48 | 131,000 |
| Mar 1, 2024 | 571.00 | 587.00 | 569.00 | 585.00 | 565.89 | 136,800 |
| Feb 29, 2024 | 566.00 | 569.00 | 556.00 | 568.00 | 549.44 | 141,000 |
| Feb 28, 2024 | 556.00 | 573.00 | 554.00 | 566.00 | 547.51 | 94,200 |
| Feb 27, 2024 | 559.00 | 569.00 | 551.00 | 552.00 | 533.97 | 93,000 |
| Feb 26, 2024 | 539.00 | 557.00 | 537.00 | 555.00 | 536.87 | 208,900 |
| Feb 22, 2024 | 516.00 | 534.00 | 516.00 | 532.00 | 514.62 | 154,500 |
| Feb 21, 2024 | 516.00 | 518.00 | 513.00 | 513.00 | 496.24 | 48,200 |