Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7,205.00
-6.00
(-0.08%)
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 | 7,179.00 | 7,247.00 | 7,143.00 | 7,205.00 | 7,205.00 | 166,200 |
| Feb 20, 2025 | 7,356.00 | 7,394.00 | 7,211.00 | 7,211.00 | 7,211.00 | 185,500 |
| Feb 19, 2025 | 7,357.00 | 7,410.00 | 7,334.00 | 7,356.00 | 7,356.00 | 156,200 |
| Feb 18, 2025 | 7,356.00 | 7,474.00 | 7,356.00 | 7,436.00 | 7,436.00 | 185,500 |
| Feb 17, 2025 | 7,560.00 | 7,676.00 | 7,344.00 | 7,344.00 | 7,344.00 | 298,700 |
| Feb 14, 2025 | 7,700.00 | 7,719.00 | 7,594.00 | 7,602.00 | 7,602.00 | 153,500 |
| Feb 13, 2025 | 7,546.00 | 7,731.00 | 7,538.00 | 7,678.00 | 7,678.00 | 215,200 |
| Feb 12, 2025 | 7,886.00 | 7,900.00 | 7,471.00 | 7,528.00 | 7,528.00 | 389,700 |
| Feb 10, 2025 | 7,832.00 | 7,908.00 | 7,701.00 | 7,781.00 | 7,781.00 | 447,100 |
| Feb 7, 2025 | 8,001.00 | 8,417.00 | 7,788.00 | 7,916.00 | 7,916.00 | 966,800 |
| Feb 6, 2025 | 8,477.00 | 8,722.00 | 8,395.00 | 8,637.00 | 8,637.00 | 302,700 |
| Feb 5, 2025 | 8,217.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 268,400 |
| Feb 4, 2025 | 8,061.00 | 8,274.00 | 8,056.00 | 8,211.00 | 8,211.00 | 227,000 |
| Feb 3, 2025 | 8,080.00 | 8,080.00 | 7,940.00 | 8,034.00 | 8,034.00 | 176,900 |
| Jan 31, 2025 | 8,281.00 | 8,281.00 | 8,109.00 | 8,211.00 | 8,211.00 | 173,900 |
| Jan 30, 2025 | 8,050.00 | 8,130.00 | 8,006.00 | 8,103.00 | 8,103.00 | 114,300 |
| Jan 29, 2025 | 8,161.00 | 8,168.00 | 8,056.00 | 8,120.00 | 8,120.00 | 126,600 |
| Jan 28, 2025 | 8,153.00 | 8,244.00 | 8,106.00 | 8,218.00 | 8,218.00 | 139,500 |
| Jan 27, 2025 | 8,100.00 | 8,324.00 | 8,061.00 | 8,104.00 | 8,104.00 | 190,100 |
| Jan 24, 2025 | 7,980.00 | 8,072.00 | 7,966.00 | 8,030.00 | 8,030.00 | 187,700 |
| Jan 23, 2025 | 8,042.00 | 8,074.00 | 7,910.00 | 7,975.00 | 7,975.00 | 215,300 |
| Jan 22, 2025 | 8,175.00 | 8,208.00 | 8,041.00 | 8,091.00 | 8,091.00 | 198,700 |
| Jan 21, 2025 | 8,266.00 | 8,266.00 | 8,179.00 | 8,240.00 | 8,240.00 | 68,400 |
| Jan 20, 2025 | 8,146.00 | 8,218.00 | 8,130.00 | 8,192.00 | 8,192.00 | 63,000 |
| Jan 17, 2025 | 8,290.00 | 8,292.00 | 8,117.00 | 8,146.00 | 8,146.00 | 83,600 |
| Jan 16, 2025 | 8,260.00 | 8,403.00 | 8,260.00 | 8,310.00 | 8,310.00 | 116,600 |
| Jan 15, 2025 | 8,350.00 | 8,406.00 | 8,220.00 | 8,306.00 | 8,306.00 | 95,100 |
| Jan 14, 2025 | 8,487.00 | 8,548.00 | 8,280.00 | 8,350.00 | 8,350.00 | 94,800 |
| Jan 10, 2025 | 8,500.00 | 8,620.00 | 8,500.00 | 8,535.00 | 8,535.00 | 72,800 |
| Jan 9, 2025 | 8,614.00 | 8,651.00 | 8,498.00 | 8,545.00 | 8,545.00 | 100,900 |
| Jan 8, 2025 | 8,676.00 | 8,727.00 | 8,555.00 | 8,614.00 | 8,614.00 | 126,700 |
| Jan 7, 2025 | 8,648.00 | 8,726.00 | 8,588.00 | 8,653.00 | 8,653.00 | 116,500 |
| Jan 6, 2025 | 8,933.00 | 8,984.00 | 8,621.00 | 8,624.00 | 8,624.00 | 150,100 |
| Dec 30, 2024 | 8,765.00 | 8,945.00 | 8,765.00 | 8,845.00 | 8,845.00 | 155,200 |
| Dec 27, 2024 | 8,500.00 | 8,737.00 | 8,486.00 | 8,725.00 | 8,725.00 | 161,000 |
| Dec 26, 2024 | 8,430.00 | 8,494.00 | 8,367.00 | 8,494.00 | 8,494.00 | 113,100 |
| Dec 25, 2024 | 8,432.00 | 8,443.00 | 8,291.00 | 8,389.00 | 8,389.00 | 84,100 |
| Dec 24, 2024 | 8,517.00 | 8,519.00 | 8,431.00 | 8,470.00 | 8,470.00 | 89,200 |
| Dec 23, 2024 | 8,440.00 | 8,552.00 | 8,376.00 | 8,517.00 | 8,517.00 | 111,000 |
| Dec 20, 2024 | 8,439.00 | 8,499.00 | 8,341.00 | 8,458.00 | 8,458.00 | 148,200 |
| Dec 19, 2024 | 8,202.00 | 8,484.00 | 8,202.00 | 8,439.00 | 8,439.00 | 161,900 |
| Dec 18, 2024 | 8,249.00 | 8,384.00 | 8,172.00 | 8,342.00 | 8,342.00 | 109,000 |
| Dec 17, 2024 | 8,252.00 | 8,448.00 | 8,220.00 | 8,249.00 | 8,249.00 | 147,700 |
| Dec 16, 2024 | 8,532.00 | 8,590.00 | 8,248.00 | 8,248.00 | 8,248.00 | 142,100 |
| Dec 13, 2024 | 8,623.00 | 8,734.00 | 8,483.00 | 8,530.00 | 8,530.00 | 143,100 |
| Dec 12, 2024 | 8,914.00 | 8,940.00 | 8,701.00 | 8,702.00 | 8,702.00 | 116,800 |
| Dec 11, 2024 | 8,810.00 | 8,860.00 | 8,671.00 | 8,856.00 | 8,856.00 | 132,800 |
| Dec 10, 2024 | 8,720.00 | 8,878.00 | 8,672.00 | 8,835.00 | 8,835.00 | 168,300 |
| Dec 9, 2024 | 8,550.00 | 8,631.00 | 8,520.00 | 8,599.00 | 8,599.00 | 107,600 |
| Dec 6, 2024 | 8,620.00 | 8,683.00 | 8,501.00 | 8,541.00 | 8,541.00 | 119,500 |
| Dec 5, 2024 | 8,880.00 | 8,881.00 | 8,570.00 | 8,619.00 | 8,619.00 | 120,900 |
| Dec 4, 2024 | 8,800.00 | 8,958.00 | 8,800.00 | 8,866.00 | 8,866.00 | 81,800 |
| Dec 3, 2024 | 8,901.00 | 8,979.00 | 8,810.00 | 8,829.00 | 8,829.00 | 109,700 |
| Dec 2, 2024 | 8,886.00 | 8,898.00 | 8,782.00 | 8,835.00 | 8,835.00 | 100,400 |
| Nov 29, 2024 | 8,769.00 | 8,920.00 | 8,760.00 | 8,890.00 | 8,890.00 | 101,800 |
| Nov 28, 2024 | 8,799.00 | 8,887.00 | 8,681.00 | 8,848.00 | 8,848.00 | 129,200 |
| Nov 27, 2024 | 8,739.00 | 8,797.00 | 8,547.00 | 8,797.00 | 8,797.00 | 117,100 |
| Nov 26, 2024 | 8,491.00 | 8,727.00 | 8,491.00 | 8,704.00 | 8,704.00 | 140,000 |
| Nov 25, 2024 | 8,650.00 | 8,699.00 | 8,493.00 | 8,510.00 | 8,510.00 | 96,800 |
| Nov 22, 2024 | 8,462.00 | 8,590.00 | 8,416.00 | 8,546.00 | 8,546.00 | 111,500 |
| Nov 21, 2024 | 8,370.00 | 8,578.00 | 8,370.00 | 8,505.00 | 8,505.00 | 97,200 |
| Nov 20, 2024 | 8,360.00 | 8,467.00 | 8,329.00 | 8,415.00 | 8,415.00 | 86,000 |
| Nov 19, 2024 | 8,320.00 | 8,505.00 | 8,311.00 | 8,407.00 | 8,407.00 | 99,900 |
| Nov 18, 2024 | 8,264.00 | 8,447.00 | 8,250.00 | 8,370.00 | 8,370.00 | 72,500 |
| Nov 15, 2024 | 8,460.00 | 8,588.00 | 8,318.00 | 8,319.00 | 8,319.00 | 121,500 |
| Nov 14, 2024 | 8,700.00 | 8,700.00 | 8,433.00 | 8,440.00 | 8,440.00 | 121,900 |
| Nov 13, 2024 | 8,637.00 | 8,760.00 | 8,455.00 | 8,483.00 | 8,483.00 | 196,500 |
| Nov 12, 2024 | 8,836.00 | 8,950.00 | 8,671.00 | 8,753.00 | 8,753.00 | 177,100 |
| Nov 11, 2024 | 8,746.00 | 8,910.00 | 8,685.00 | 8,796.00 | 8,796.00 | 214,100 |
| Nov 8, 2024 | 9,050.00 | 9,066.00 | 8,810.00 | 8,810.00 | 8,810.00 | 273,200 |
| Nov 7, 2024 | 8,093.00 | 8,819.00 | 7,875.00 | 8,813.00 | 8,813.00 | 701,000 |
| Nov 6, 2024 | 7,789.00 | 7,931.00 | 7,789.00 | 7,829.00 | 7,829.00 | 160,400 |
| Nov 5, 2024 | 7,844.00 | 7,869.00 | 7,695.00 | 7,750.00 | 7,750.00 | 114,500 |
| Nov 1, 2024 | 7,900.00 | 7,998.00 | 7,774.00 | 7,805.00 | 7,805.00 | 90,800 |
| Oct 31, 2024 | 7,980.00 | 8,010.00 | 7,914.00 | 7,958.00 | 7,958.00 | 73,300 |
| Oct 30, 2024 | 8,063.00 | 8,079.00 | 7,933.00 | 7,986.00 | 7,986.00 | 164,200 |
| Oct 29, 2024 | 7,932.00 | 8,026.00 | 7,920.00 | 7,996.00 | 7,996.00 | 79,900 |
| Oct 28, 2024 | 7,920.00 | 8,001.00 | 7,850.00 | 7,932.00 | 7,932.00 | 60,900 |
| Oct 25, 2024 | 8,098.00 | 8,098.00 | 7,870.00 | 7,905.00 | 7,905.00 | 68,500 |
| Oct 24, 2024 | 8,080.00 | 8,105.00 | 7,990.00 | 8,000.00 | 8,000.00 | 92,000 |
| Oct 23, 2024 | 8,260.00 | 8,312.00 | 8,118.00 | 8,121.00 | 8,121.00 | 53,200 |
| Oct 22, 2024 | 8,469.00 | 8,485.00 | 8,243.00 | 8,250.00 | 8,250.00 | 75,200 |
| Oct 21, 2024 | 8,419.00 | 8,450.00 | 8,344.00 | 8,422.00 | 8,422.00 | 77,800 |
| Oct 18, 2024 | 8,357.00 | 8,550.00 | 8,305.00 | 8,352.00 | 8,352.00 | 135,300 |
| Oct 17, 2024 | 8,420.00 | 8,446.00 | 8,258.00 | 8,357.00 | 8,357.00 | 109,000 |
| Oct 16, 2024 | 8,526.00 | 8,542.00 | 8,244.00 | 8,430.00 | 8,430.00 | 155,000 |
| Oct 15, 2024 | 8,500.00 | 8,669.00 | 8,437.00 | 8,664.00 | 8,664.00 | 134,600 |
| Oct 11, 2024 | 8,375.00 | 8,445.00 | 8,333.00 | 8,419.00 | 8,419.00 | 63,100 |
| Oct 10, 2024 | 8,564.00 | 8,564.00 | 8,321.00 | 8,398.00 | 8,398.00 | 116,300 |
| Oct 9, 2024 | 8,432.00 | 8,640.00 | 8,432.00 | 8,570.00 | 8,570.00 | 75,700 |
| Oct 8, 2024 | 8,580.00 | 8,744.00 | 8,397.00 | 8,414.00 | 8,414.00 | 121,000 |
| Oct 7, 2024 | 8,618.00 | 8,728.00 | 8,567.00 | 8,676.00 | 8,676.00 | 121,800 |
| Oct 4, 2024 | 8,521.00 | 8,580.00 | 8,473.00 | 8,551.00 | 8,551.00 | 60,000 |
| Oct 3, 2024 | 8,599.00 | 8,649.00 | 8,468.00 | 8,538.00 | 8,538.00 | 122,600 |
| Oct 2, 2024 | 8,545.00 | 8,590.00 | 8,417.00 | 8,465.00 | 8,465.00 | 139,800 |
| Oct 1, 2024 | 8,278.00 | 8,538.00 | 8,200.00 | 8,538.00 | 8,538.00 | 163,100 |
| Sep 30, 2024 | 8,120.00 | 8,420.00 | 8,103.00 | 8,278.00 | 8,278.00 | 163,900 |
| Sep 27, 2024 | 40.00 Dividend | |||||
| Sep 27, 2024 | 8,146.00 | 8,340.00 | 8,065.00 | 8,319.00 | 8,319.00 | 151,200 |
| Sep 26, 2024 | 7,889.00 | 8,169.00 | 7,851.00 | 8,146.00 | 8,106.00 | 174,900 |
| Sep 25, 2024 | 7,780.00 | 7,869.00 | 7,751.00 | 7,860.00 | 7,821.40 | 93,900 |
| Sep 24, 2024 | 7,950.00 | 7,982.00 | 7,780.00 | 7,780.00 | 7,741.80 | 94,000 |
| Sep 20, 2024 | 7,932.00 | 7,978.00 | 7,889.00 | 7,917.00 | 7,878.12 | 164,800 |
| Sep 19, 2024 | 7,848.00 | 7,912.00 | 7,777.00 | 7,888.00 | 7,849.27 | 128,500 |
| Sep 18, 2024 | 7,975.00 | 8,108.00 | 7,735.00 | 7,814.00 | 7,775.63 | 181,600 |
| Sep 17, 2024 | 7,751.00 | 7,987.00 | 7,728.00 | 7,963.00 | 7,923.90 | 200,600 |
| Sep 13, 2024 | 7,744.00 | 7,848.00 | 7,687.00 | 7,735.00 | 7,697.02 | 141,500 |
| Sep 12, 2024 | 7,772.00 | 7,995.00 | 7,750.00 | 7,810.00 | 7,771.65 | 130,700 |
| Sep 11, 2024 | 7,950.00 | 7,975.00 | 7,691.00 | 7,736.00 | 7,698.01 | 134,400 |
| Sep 10, 2024 | 8,121.00 | 8,193.00 | 7,948.00 | 7,960.00 | 7,920.91 | 175,800 |
| Sep 9, 2024 | 8,100.00 | 8,164.00 | 8,055.00 | 8,110.00 | 8,070.18 | 87,900 |
| Sep 6, 2024 | 8,546.00 | 8,573.00 | 8,260.00 | 8,314.00 | 8,273.17 | 95,100 |
| Sep 5, 2024 | 8,534.00 | 8,670.00 | 8,432.00 | 8,442.00 | 8,400.55 | 90,200 |
| Sep 4, 2024 | 8,644.00 | 8,818.00 | 8,644.00 | 8,681.00 | 8,638.37 | 77,300 |
| Sep 3, 2024 | 8,848.00 | 8,950.00 | 8,744.00 | 8,794.00 | 8,750.82 | 79,400 |
| Sep 2, 2024 | 8,997.00 | 9,010.00 | 8,762.00 | 8,819.00 | 8,775.70 | 98,300 |
| Aug 30, 2024 | 9,029.00 | 9,143.00 | 8,930.00 | 8,997.00 | 8,952.82 | 71,700 |
| Aug 29, 2024 | 9,076.00 | 9,109.00 | 8,980.00 | 9,079.00 | 9,034.42 | 57,500 |
| Aug 28, 2024 | 9,050.00 | 9,135.00 | 9,002.00 | 9,088.00 | 9,043.37 | 45,100 |
| Aug 27, 2024 | 9,081.00 | 9,113.00 | 9,001.00 | 9,106.00 | 9,061.29 | 53,500 |
| Aug 26, 2024 | 9,010.00 | 9,088.00 | 8,918.00 | 9,081.00 | 9,036.41 | 58,900 |
| Aug 23, 2024 | 8,905.00 | 9,034.00 | 8,905.00 | 8,930.00 | 8,886.15 | 77,300 |
| Aug 22, 2024 | 8,900.00 | 9,270.00 | 8,855.00 | 9,055.00 | 9,010.54 | 225,800 |
| Aug 21, 2024 | 8,669.00 | 8,772.00 | 8,567.00 | 8,720.00 | 8,677.18 | 83,400 |
| Aug 20, 2024 | 8,279.00 | 8,788.00 | 8,269.00 | 8,669.00 | 8,626.43 | 174,700 |
| Aug 19, 2024 | 8,213.00 | 8,316.00 | 8,211.00 | 8,269.00 | 8,228.40 | 93,600 |
| Aug 16, 2024 | 8,449.00 | 8,449.00 | 8,253.00 | 8,350.00 | 8,309.00 | 147,800 |
| Aug 15, 2024 | 8,346.00 | 8,448.00 | 8,254.00 | 8,332.00 | 8,291.09 | 150,700 |
| Aug 14, 2024 | 8,285.00 | 8,300.00 | 8,144.00 | 8,234.00 | 8,193.57 | 241,100 |
| Aug 13, 2024 | 8,362.00 | 8,415.00 | 8,219.00 | 8,402.00 | 8,360.74 | 129,300 |
| Aug 9, 2024 | 8,483.00 | 8,623.00 | 8,208.00 | 8,369.00 | 8,327.90 | 176,900 |
| Aug 8, 2024 | 8,569.00 | 8,730.00 | 8,396.00 | 8,426.00 | 8,384.63 | 230,100 |
| Aug 7, 2024 | 9,293.00 | 9,300.00 | 8,629.00 | 8,742.00 | 8,699.07 | 287,300 |
| Aug 6, 2024 | 8,158.00 | 8,853.00 | 8,158.00 | 8,742.00 | 8,699.07 | 237,500 |
| Aug 5, 2024 | 8,400.00 | 8,675.00 | 7,785.00 | 7,858.00 | 7,819.41 | 236,100 |
| Aug 2, 2024 | 9,155.00 | 9,155.00 | 8,721.00 | 8,721.00 | 8,678.18 | 184,700 |
| Aug 1, 2024 | 9,166.00 | 9,415.00 | 9,166.00 | 9,305.00 | 9,259.31 | 154,200 |
| Jul 31, 2024 | 9,063.00 | 9,316.00 | 9,033.00 | 9,316.00 | 9,270.25 | 101,600 |
| Jul 30, 2024 | 9,196.00 | 9,221.00 | 9,100.00 | 9,182.00 | 9,136.91 | 99,700 |
| Jul 29, 2024 | 9,363.00 | 9,448.00 | 9,270.00 | 9,300.00 | 9,254.33 | 102,300 |
| Jul 26, 2024 | 9,341.00 | 9,480.00 | 9,285.00 | 9,319.00 | 9,273.24 | 136,700 |
| Jul 25, 2024 | 8,985.00 | 9,289.00 | 8,985.00 | 9,236.00 | 9,190.65 | 169,800 |
| Jul 24, 2024 | 9,263.00 | 9,450.00 | 8,942.00 | 9,086.00 | 9,041.38 | 298,400 |
| Jul 23, 2024 | 9,445.00 | 9,448.00 | 9,327.00 | 9,378.00 | 9,331.95 | 74,700 |
| Jul 22, 2024 | 9,444.00 | 9,469.00 | 9,265.00 | 9,366.00 | 9,320.01 | 76,300 |
| Jul 19, 2024 | 9,307.00 | 9,471.00 | 9,300.00 | 9,444.00 | 9,397.63 | 78,500 |
| Jul 18, 2024 | 9,256.00 | 9,480.00 | 9,256.00 | 9,368.00 | 9,322.00 | 145,700 |
| Jul 17, 2024 | 9,373.00 | 9,373.00 | 9,266.00 | 9,360.00 | 9,314.04 | 83,200 |
| Jul 16, 2024 | 9,320.00 | 9,517.00 | 9,223.00 | 9,223.00 | 9,177.71 | 190,000 |
| Jul 12, 2024 | 8,950.00 | 9,450.00 | 8,942.00 | 9,409.00 | 9,362.80 | 256,200 |
| Jul 11, 2024 | 8,987.00 | 9,064.00 | 8,972.00 | 9,000.00 | 8,955.81 | 100,800 |
| Jul 10, 2024 | 8,985.00 | 9,075.00 | 8,874.00 | 8,905.00 | 8,861.27 | 130,500 |
| Jul 9, 2024 | 8,920.00 | 9,056.00 | 8,886.00 | 9,027.00 | 8,982.67 | 152,200 |
| Jul 8, 2024 | 9,009.00 | 9,032.00 | 8,781.00 | 8,860.00 | 8,816.49 | 155,800 |
| Jul 5, 2024 | 9,214.00 | 9,260.00 | 8,967.00 | 9,017.00 | 8,972.72 | 195,200 |
| Jul 4, 2024 | 9,148.00 | 9,245.00 | 9,018.00 | 9,214.00 | 9,168.76 | 245,800 |
| Jul 3, 2024 | 9,050.00 | 9,100.00 | 8,740.00 | 9,040.00 | 8,995.61 | 240,100 |
| Jul 2, 2024 | 8,980.00 | 9,146.00 | 8,979.00 | 9,067.00 | 9,022.48 | 188,700 |
| Jul 1, 2024 | 8,870.00 | 8,993.00 | 8,828.00 | 8,922.00 | 8,878.19 | 191,400 |
| Jun 28, 2024 | 8,730.00 | 8,869.00 | 8,715.00 | 8,814.00 | 8,770.72 | 141,300 |
| Jun 27, 2024 | 8,699.00 | 8,813.00 | 8,699.00 | 8,791.00 | 8,747.83 | 108,400 |
| Jun 26, 2024 | 8,800.00 | 8,922.00 | 8,647.00 | 8,702.00 | 8,659.27 | 150,800 |
| Jun 25, 2024 | 8,631.00 | 8,870.00 | 8,631.00 | 8,820.00 | 8,776.69 | 151,900 |
| Jun 24, 2024 | 8,581.00 | 8,659.00 | 8,508.00 | 8,631.00 | 8,588.62 | 87,800 |
| Jun 21, 2024 | 8,532.00 | 8,674.00 | 8,480.00 | 8,577.00 | 8,534.88 | 155,900 |
| Jun 20, 2024 | 8,373.00 | 8,526.00 | 8,350.00 | 8,507.00 | 8,465.23 | 96,400 |
| Jun 19, 2024 | 8,670.00 | 8,670.00 | 8,441.00 | 8,487.00 | 8,445.33 | 161,700 |
| Jun 18, 2024 | 8,678.00 | 8,749.00 | 8,635.00 | 8,650.00 | 8,607.53 | 77,500 |
| Jun 17, 2024 | 8,574.00 | 8,632.00 | 8,488.00 | 8,545.00 | 8,503.04 | 143,900 |
| Jun 14, 2024 | 8,459.00 | 8,741.00 | 8,450.00 | 8,711.00 | 8,668.23 | 156,600 |
| Jun 13, 2024 | 8,600.00 | 8,662.00 | 8,475.00 | 8,475.00 | 8,433.38 | 76,500 |
| Jun 12, 2024 | 8,696.00 | 8,699.00 | 8,536.00 | 8,610.00 | 8,567.72 | 68,100 |
| Jun 11, 2024 | 8,531.00 | 8,713.00 | 8,505.00 | 8,696.00 | 8,653.30 | 119,000 |
| Jun 10, 2024 | 8,585.00 | 8,687.00 | 8,488.00 | 8,531.00 | 8,489.11 | 85,200 |
| Jun 7, 2024 | 8,634.00 | 8,744.00 | 8,580.00 | 8,696.00 | 8,653.30 | 102,200 |
| Jun 6, 2024 | 8,526.00 | 8,658.00 | 8,451.00 | 8,658.00 | 8,615.49 | 140,200 |
| Jun 5, 2024 | 8,443.00 | 8,754.00 | 8,340.00 | 8,600.00 | 8,557.77 | 309,700 |
| Jun 4, 2024 | 8,140.00 | 8,359.00 | 8,130.00 | 8,341.00 | 8,300.04 | 95,000 |
| Jun 3, 2024 | 8,297.00 | 8,334.00 | 8,190.00 | 8,280.00 | 8,239.34 | 135,900 |
| May 31, 2024 | 8,156.00 | 8,330.00 | 8,122.00 | 8,174.00 | 8,133.86 | 197,500 |
| May 30, 2024 | 7,939.00 | 8,238.00 | 7,925.00 | 8,186.00 | 8,145.80 | 209,200 |
| May 29, 2024 | 8,071.00 | 8,188.00 | 7,962.00 | 7,962.00 | 7,922.90 | 189,100 |
| May 28, 2024 | 8,138.00 | 8,165.00 | 7,971.00 | 8,018.00 | 7,978.63 | 129,400 |
| May 27, 2024 | 8,219.00 | 8,219.00 | 8,015.00 | 8,111.00 | 8,071.17 | 135,100 |
| May 24, 2024 | 8,182.00 | 8,260.00 | 8,142.00 | 8,219.00 | 8,178.64 | 102,400 |
| May 23, 2024 | 8,143.00 | 8,242.00 | 8,099.00 | 8,242.00 | 8,201.53 | 99,700 |
| May 22, 2024 | 8,226.00 | 8,237.00 | 8,047.00 | 8,130.00 | 8,090.08 | 140,500 |
| May 21, 2024 | 8,223.00 | 8,339.00 | 8,145.00 | 8,267.00 | 8,226.41 | 150,000 |
| May 20, 2024 | 8,215.00 | 8,285.00 | 8,033.00 | 8,223.00 | 8,182.62 | 180,800 |
| May 17, 2024 | 8,133.00 | 8,156.00 | 7,995.00 | 8,029.00 | 7,989.57 | 289,000 |
| May 16, 2024 | 8,108.00 | 8,260.00 | 7,996.00 | 8,134.00 | 8,094.06 | 304,800 |
| May 15, 2024 | 8,730.00 | 8,771.00 | 8,210.00 | 8,254.00 | 8,213.47 | 432,900 |
| May 14, 2024 | 9,300.00 | 9,504.00 | 8,100.00 | 8,711.00 | 8,668.23 | 1,176,300 |
| May 13, 2024 | 9,205.00 | 9,306.00 | 9,157.00 | 9,224.00 | 9,178.71 | 121,700 |
| May 10, 2024 | 9,434.00 | 9,434.00 | 9,284.00 | 9,312.00 | 9,266.27 | 83,500 |
| May 9, 2024 | 9,270.00 | 9,480.00 | 9,270.00 | 9,330.00 | 9,284.19 | 69,400 |
| May 8, 2024 | 9,383.00 | 9,408.00 | 9,293.00 | 9,307.00 | 9,261.30 | 63,300 |
| May 7, 2024 | 9,236.00 | 9,403.00 | 9,228.00 | 9,383.00 | 9,336.93 | 121,600 |
| May 2, 2024 | 9,447.00 | 9,447.00 | 9,277.00 | 9,351.00 | 9,305.08 | 99,800 |
| May 1, 2024 | 9,581.00 | 9,696.00 | 9,208.00 | 9,297.00 | 9,251.35 | 208,700 |
| Apr 30, 2024 | 9,688.00 | 9,688.00 | 9,313.00 | 9,600.00 | 9,552.86 | 173,600 |
| Apr 26, 2024 | 9,213.00 | 9,534.00 | 9,150.00 | 9,510.00 | 9,463.30 | 156,500 |
| Apr 25, 2024 | 9,400.00 | 9,598.00 | 9,371.00 | 9,458.00 | 9,411.56 | 167,300 |
| Apr 24, 2024 | 9,270.00 | 9,424.00 | 9,212.00 | 9,390.00 | 9,343.89 | 150,300 |
| Apr 23, 2024 | 9,355.00 | 9,445.00 | 9,200.00 | 9,278.00 | 9,232.44 | 122,100 |
| Apr 22, 2024 | 9,100.00 | 9,369.00 | 9,083.00 | 9,355.00 | 9,309.06 | 158,500 |
| Apr 19, 2024 | 9,074.00 | 9,099.00 | 8,856.00 | 8,990.00 | 8,945.86 | 158,000 |
| Apr 18, 2024 | 8,860.00 | 9,190.00 | 8,860.00 | 9,099.00 | 9,054.32 | 168,900 |
| Apr 17, 2024 | 9,350.00 | 9,350.00 | 8,797.00 | 8,832.00 | 8,788.63 | 232,500 |
| Apr 16, 2024 | 9,204.00 | 9,419.00 | 9,101.00 | 9,285.00 | 9,239.41 | 136,800 |
| Apr 15, 2024 | 9,262.00 | 9,309.00 | 9,152.00 | 9,266.00 | 9,220.50 | 87,400 |
| Apr 12, 2024 | 9,329.00 | 9,545.00 | 9,329.00 | 9,350.00 | 9,304.09 | 156,000 |
| Apr 11, 2024 | 9,030.00 | 9,289.00 | 9,001.00 | 9,263.00 | 9,217.51 | 167,500 |
| Apr 10, 2024 | 9,339.00 | 9,391.00 | 9,056.00 | 9,066.00 | 9,021.48 | 173,600 |
| Apr 9, 2024 | 9,346.00 | 9,465.00 | 9,195.00 | 9,339.00 | 9,293.14 | 193,900 |
| Apr 8, 2024 | 9,604.00 | 9,604.00 | 9,458.00 | 9,473.00 | 9,426.48 | 136,000 |
| Apr 5, 2024 | 9,200.00 | 9,624.00 | 9,200.00 | 9,620.00 | 9,572.76 | 207,200 |
| Apr 4, 2024 | 9,361.00 | 9,432.00 | 9,268.00 | 9,300.00 | 9,254.33 | 122,700 |
| Apr 3, 2024 | 9,303.00 | 9,387.00 | 9,259.00 | 9,346.00 | 9,300.11 | 152,300 |
| Apr 2, 2024 | 9,620.00 | 9,650.00 | 9,442.00 | 9,508.00 | 9,461.31 | 175,700 |
| Apr 1, 2024 | 9,911.00 | 9,950.00 | 9,713.00 | 9,733.00 | 9,685.21 | 129,900 |
| Mar 29, 2024 | 9,604.00 | 9,908.00 | 9,604.00 | 9,883.00 | 9,834.47 | 82,600 |
| Mar 28, 2024 | 122.00 Dividend | |||||
| Mar 28, 2024 | 9,739.00 | 9,795.00 | 9,600.00 | 9,604.00 | 9,556.84 | 134,800 |
| Mar 27, 2024 | 9,720.00 | 9,806.00 | 9,667.00 | 9,764.00 | 9,594.65 | 189,000 |
| Mar 26, 2024 | 9,580.00 | 9,779.00 | 9,554.00 | 9,680.00 | 9,512.11 | 110,900 |
| Mar 25, 2024 | 9,865.00 | 9,922.00 | 9,655.00 | 9,655.00 | 9,487.54 | 228,500 |
| Mar 22, 2024 | 9,862.00 | 10,045.00 | 9,800.00 | 10,000.00 | 9,826.56 | 125,100 |
| Mar 21, 2024 | 9,988.00 | 10,000.00 | 9,740.00 | 9,860.00 | 9,688.99 | 192,700 |
| Mar 19, 2024 | 9,999.00 | 10,060.00 | 9,847.00 | 9,914.00 | 9,742.05 | 175,800 |
| Mar 18, 2024 | 9,777.00 | 9,985.00 | 9,737.00 | 9,970.00 | 9,797.08 | 148,100 |
| Mar 15, 2024 | 9,860.00 | 9,926.00 | 9,702.00 | 9,789.00 | 9,619.22 | 174,100 |
| Mar 14, 2024 | 9,931.00 | 10,040.00 | 9,831.00 | 9,932.00 | 9,759.74 | 181,900 |
| Mar 13, 2024 | 9,990.00 | 10,095.00 | 9,784.00 | 9,950.00 | 9,777.43 | 259,400 |
| Mar 12, 2024 | 9,666.00 | 9,867.00 | 9,552.00 | 9,850.00 | 9,679.16 | 175,400 |
| Mar 11, 2024 | 9,680.00 | 9,859.00 | 9,546.00 | 9,728.00 | 9,559.28 | 167,000 |
| Mar 8, 2024 | 9,723.00 | 9,883.00 | 9,637.00 | 9,683.00 | 9,515.06 | 294,900 |
| Mar 7, 2024 | 9,540.00 | 9,865.00 | 9,450.00 | 9,725.00 | 9,556.33 | 536,100 |
| Mar 6, 2024 | 8,883.00 | 9,479.00 | 8,874.00 | 9,430.00 | 9,266.45 | 346,300 |
| Mar 5, 2024 | 8,812.00 | 8,886.00 | 8,757.00 | 8,832.00 | 8,678.82 | 108,500 |
| Mar 4, 2024 | 8,999.00 | 9,146.00 | 8,874.00 | 8,891.00 | 8,736.80 | 291,200 |
| Mar 1, 2024 | 8,706.00 | 9,014.00 | 8,690.00 | 8,902.00 | 8,747.60 | 238,700 |
| Feb 29, 2024 | 8,845.00 | 8,902.00 | 8,611.00 | 8,678.00 | 8,527.49 | 269,100 |
| Feb 28, 2024 | 8,947.00 | 9,008.00 | 8,889.00 | 8,895.00 | 8,740.73 | 184,900 |
| Feb 27, 2024 | 8,950.00 | 8,985.00 | 8,856.00 | 8,907.00 | 8,752.52 | 254,100 |
| Feb 26, 2024 | 8,859.00 | 9,046.00 | 8,714.00 | 9,045.00 | 8,888.12 | 261,900 |
| Feb 22, 2024 | 8,971.00 | 8,981.00 | 8,731.00 | 8,797.00 | 8,644.42 | 223,300 |
| Feb 21, 2024 | 8,886.00 | 9,038.00 | 8,818.00 | 8,975.00 | 8,819.34 | 166,600 |