1,780.00
+11.00
+(0.62%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 1,791.00 | 1,803.00 | 1,778.00 | 1,780.00 | 1,780.00 | 96,200 |
| Jan 21, 2025 | 1,765.00 | 1,772.00 | 1,756.00 | 1,769.00 | 1,769.00 | 78,100 |
| Jan 20, 2025 | 1,767.00 | 1,767.00 | 1,750.00 | 1,752.00 | 1,752.00 | 115,000 |
| Jan 17, 2025 | 1,763.00 | 1,772.00 | 1,740.00 | 1,765.00 | 1,765.00 | 147,000 |
| Jan 16, 2025 | 1,769.00 | 1,787.00 | 1,758.00 | 1,770.00 | 1,770.00 | 132,700 |
| Jan 15, 2025 | 1,732.00 | 1,767.00 | 1,729.00 | 1,767.00 | 1,767.00 | 160,800 |
| Jan 14, 2025 | 1,720.00 | 1,768.00 | 1,706.00 | 1,745.00 | 1,745.00 | 320,100 |
| Jan 10, 2025 | 1,670.00 | 1,678.00 | 1,657.00 | 1,660.00 | 1,660.00 | 146,600 |
| Jan 9, 2025 | 1,668.00 | 1,675.00 | 1,662.00 | 1,669.00 | 1,669.00 | 103,600 |
| Jan 8, 2025 | 1,674.00 | 1,679.00 | 1,662.00 | 1,668.00 | 1,668.00 | 117,100 |
| Jan 7, 2025 | 1,696.00 | 1,700.00 | 1,670.00 | 1,678.00 | 1,678.00 | 141,300 |
| Jan 6, 2025 | 1,688.00 | 1,704.00 | 1,688.00 | 1,688.00 | 1,688.00 | 196,700 |
| Dec 30, 2024 | 1,694.00 | 1,697.00 | 1,677.00 | 1,683.00 | 1,683.00 | 155,700 |
| Dec 27, 2024 | 1,690.00 | 1,698.00 | 1,666.00 | 1,686.00 | 1,686.00 | 151,200 |
| Dec 26, 2024 | 1,669.00 | 1,678.00 | 1,654.00 | 1,678.00 | 1,678.00 | 87,300 |
| Dec 25, 2024 | 1,665.00 | 1,670.00 | 1,654.00 | 1,669.00 | 1,669.00 | 71,900 |
| Dec 24, 2024 | 1,630.00 | 1,659.00 | 1,630.00 | 1,651.00 | 1,651.00 | 77,800 |
| Dec 23, 2024 | 1,640.00 | 1,645.00 | 1,621.00 | 1,632.00 | 1,632.00 | 124,400 |
| Dec 20, 2024 | 1,595.00 | 1,648.00 | 1,588.00 | 1,628.00 | 1,628.00 | 253,800 |
| Dec 19, 2024 | 1,583.00 | 1,602.00 | 1,580.00 | 1,598.00 | 1,598.00 | 66,300 |
| Dec 18, 2024 | 1,598.00 | 1,600.00 | 1,586.00 | 1,587.00 | 1,587.00 | 53,500 |
| Dec 17, 2024 | 1,605.00 | 1,613.00 | 1,595.00 | 1,595.00 | 1,595.00 | 52,100 |
| Dec 16, 2024 | 1,606.00 | 1,608.00 | 1,598.00 | 1,601.00 | 1,601.00 | 51,700 |
| Dec 13, 2024 | 1,592.00 | 1,606.00 | 1,591.00 | 1,605.00 | 1,605.00 | 60,600 |
| Dec 12, 2024 | 1,604.00 | 1,613.00 | 1,597.00 | 1,607.00 | 1,607.00 | 58,900 |
| Dec 11, 2024 | 1,591.00 | 1,599.00 | 1,589.00 | 1,593.00 | 1,593.00 | 40,900 |
| Dec 10, 2024 | 1,603.00 | 1,603.00 | 1,591.00 | 1,592.00 | 1,592.00 | 61,200 |
| Dec 9, 2024 | 1,580.00 | 1,594.00 | 1,578.00 | 1,590.00 | 1,590.00 | 56,500 |
| Dec 6, 2024 | 1,577.00 | 1,580.00 | 1,573.00 | 1,576.00 | 1,576.00 | 27,600 |
| Dec 5, 2024 | 1,577.00 | 1,583.00 | 1,574.00 | 1,577.00 | 1,577.00 | 39,500 |
| Dec 4, 2024 | 1,588.00 | 1,593.00 | 1,570.00 | 1,572.00 | 1,572.00 | 60,400 |
| Dec 3, 2024 | 1,583.00 | 1,599.00 | 1,583.00 | 1,586.00 | 1,586.00 | 108,500 |
| Dec 2, 2024 | 1,574.00 | 1,576.00 | 1,565.00 | 1,572.00 | 1,572.00 | 52,100 |
| Nov 29, 2024 | 1,557.00 | 1,567.00 | 1,557.00 | 1,559.00 | 1,559.00 | 42,500 |
| Nov 28, 2024 | 1,563.00 | 1,572.00 | 1,555.00 | 1,557.00 | 1,557.00 | 55,700 |
| Nov 27, 2024 | 1,569.00 | 1,579.00 | 1,553.00 | 1,560.00 | 1,560.00 | 86,300 |
| Nov 26, 2024 | 1,577.00 | 1,579.00 | 1,562.00 | 1,575.00 | 1,575.00 | 59,100 |
| Nov 25, 2024 | 1,584.00 | 1,591.00 | 1,570.00 | 1,570.00 | 1,570.00 | 56,500 |
| Nov 22, 2024 | 1,564.00 | 1,575.00 | 1,561.00 | 1,572.00 | 1,572.00 | 33,500 |
| Nov 21, 2024 | 1,581.00 | 1,581.00 | 1,560.00 | 1,561.00 | 1,561.00 | 55,600 |
| Nov 20, 2024 | 1,578.00 | 1,584.00 | 1,565.00 | 1,565.00 | 1,565.00 | 40,200 |
| Nov 19, 2024 | 1,579.00 | 1,579.00 | 1,565.00 | 1,570.00 | 1,570.00 | 36,900 |
| Nov 18, 2024 | 1,555.00 | 1,571.00 | 1,552.00 | 1,561.00 | 1,561.00 | 43,400 |
| Nov 15, 2024 | 1,565.00 | 1,574.00 | 1,558.00 | 1,558.00 | 1,558.00 | 59,500 |
| Nov 14, 2024 | 1,565.00 | 1,567.00 | 1,552.00 | 1,552.00 | 1,552.00 | 46,700 |
| Nov 13, 2024 | 1,560.00 | 1,570.00 | 1,556.00 | 1,567.00 | 1,567.00 | 48,400 |
| Nov 12, 2024 | 1,559.00 | 1,573.00 | 1,555.00 | 1,555.00 | 1,555.00 | 56,700 |
| Nov 11, 2024 | 1,562.00 | 1,562.00 | 1,552.00 | 1,553.00 | 1,553.00 | 60,500 |
| Nov 8, 2024 | 1,584.00 | 1,587.00 | 1,562.00 | 1,562.00 | 1,562.00 | 50,600 |
| Nov 7, 2024 | 1,569.00 | 1,588.00 | 1,565.00 | 1,583.00 | 1,583.00 | 70,600 |
| Nov 6, 2024 | 1,551.00 | 1,575.00 | 1,548.00 | 1,562.00 | 1,562.00 | 86,100 |
| Nov 5, 2024 | 1,561.00 | 1,564.00 | 1,545.00 | 1,546.00 | 1,546.00 | 84,700 |
| Nov 1, 2024 | 1,571.00 | 1,575.00 | 1,557.00 | 1,558.00 | 1,558.00 | 80,200 |
| Oct 31, 2024 | 1,578.00 | 1,593.00 | 1,571.00 | 1,586.00 | 1,586.00 | 88,500 |
| Oct 30, 2024 | 1,573.00 | 1,584.00 | 1,565.00 | 1,567.00 | 1,567.00 | 541,900 |
| Oct 29, 2024 | 1,570.00 | 1,577.00 | 1,560.00 | 1,573.00 | 1,573.00 | 67,400 |
| Oct 28, 2024 | 1,570.00 | 1,579.00 | 1,550.00 | 1,574.00 | 1,574.00 | 106,200 |
| Oct 25, 2024 | 1,585.00 | 1,593.00 | 1,543.00 | 1,554.00 | 1,554.00 | 127,300 |
| Oct 24, 2024 | 1,598.00 | 1,601.00 | 1,578.00 | 1,585.00 | 1,585.00 | 103,900 |
| Oct 23, 2024 | 1,615.00 | 1,632.00 | 1,598.00 | 1,600.00 | 1,600.00 | 121,100 |
| Oct 22, 2024 | 1,626.00 | 1,631.00 | 1,611.00 | 1,619.00 | 1,619.00 | 107,400 |
| Oct 21, 2024 | 1,650.00 | 1,650.00 | 1,612.00 | 1,622.00 | 1,622.00 | 113,300 |
| Oct 18, 2024 | 1,639.00 | 1,652.00 | 1,630.00 | 1,638.00 | 1,638.00 | 68,800 |
| Oct 17, 2024 | 1,625.00 | 1,633.00 | 1,612.00 | 1,627.00 | 1,627.00 | 123,000 |
| Oct 16, 2024 | 1,622.00 | 1,650.00 | 1,619.00 | 1,631.00 | 1,631.00 | 142,400 |
| Oct 15, 2024 | 1,640.00 | 1,653.00 | 1,611.00 | 1,640.00 | 1,640.00 | 190,500 |
| Oct 11, 2024 | 1,605.00 | 1,606.00 | 1,585.00 | 1,600.00 | 1,600.00 | 113,000 |
| Oct 10, 2024 | 1,617.00 | 1,626.00 | 1,604.00 | 1,611.00 | 1,611.00 | 78,500 |
| Oct 9, 2024 | 1,620.00 | 1,629.00 | 1,606.00 | 1,615.00 | 1,615.00 | 143,400 |
| Oct 8, 2024 | 1,686.00 | 1,696.00 | 1,595.00 | 1,609.00 | 1,609.00 | 376,100 |
| Oct 7, 2024 | 1,750.00 | 1,753.00 | 1,733.00 | 1,733.00 | 1,733.00 | 48,100 |
| Oct 4, 2024 | 1,728.00 | 1,738.00 | 1,712.00 | 1,732.00 | 1,732.00 | 58,900 |
| Oct 3, 2024 | 1,725.00 | 1,748.00 | 1,717.00 | 1,729.00 | 1,729.00 | 46,900 |
| Oct 2, 2024 | 1,713.00 | 1,727.00 | 1,698.00 | 1,699.00 | 1,699.00 | 63,400 |
| Oct 1, 2024 | 1,719.00 | 1,720.00 | 1,679.00 | 1,714.00 | 1,714.00 | 64,900 |
| Sep 30, 2024 | 1,704.00 | 1,749.00 | 1,701.00 | 1,733.00 | 1,733.00 | 75,600 |
| Sep 27, 2024 | 1,773.00 | 1,776.00 | 1,731.00 | 1,740.00 | 1,740.00 | 83,800 |
| Sep 26, 2024 | 1,720.00 | 1,747.00 | 1,711.00 | 1,745.00 | 1,745.00 | 108,700 |
| Sep 25, 2024 | 1,710.00 | 1,720.00 | 1,696.00 | 1,708.00 | 1,708.00 | 94,900 |
| Sep 24, 2024 | 1,684.00 | 1,718.00 | 1,669.00 | 1,705.00 | 1,705.00 | 142,600 |
| Sep 20, 2024 | 1,613.00 | 1,676.00 | 1,598.00 | 1,663.00 | 1,663.00 | 220,700 |
| Sep 19, 2024 | 1,611.00 | 1,618.00 | 1,595.00 | 1,599.00 | 1,599.00 | 57,500 |
| Sep 18, 2024 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 45,700 |
| Sep 17, 2024 | 1,583.00 | 1,593.00 | 1,576.00 | 1,591.00 | 1,591.00 | 46,500 |
| Sep 13, 2024 | 1,582.00 | 1,594.00 | 1,572.00 | 1,572.00 | 1,572.00 | 64,900 |
| Sep 12, 2024 | 1,606.00 | 1,621.00 | 1,582.00 | 1,591.00 | 1,591.00 | 54,000 |
| Sep 11, 2024 | 1,608.00 | 1,608.00 | 1,572.00 | 1,587.00 | 1,587.00 | 62,100 |
| Sep 10, 2024 | 1,620.00 | 1,627.00 | 1,604.00 | 1,614.00 | 1,614.00 | 39,100 |
| Sep 9, 2024 | 1,551.00 | 1,604.00 | 1,550.00 | 1,601.00 | 1,601.00 | 40,300 |
| Sep 6, 2024 | 1,589.00 | 1,604.00 | 1,575.00 | 1,585.00 | 1,585.00 | 45,400 |
| Sep 5, 2024 | 1,590.00 | 1,619.00 | 1,586.00 | 1,590.00 | 1,590.00 | 47,600 |
| Sep 4, 2024 | 1,586.00 | 1,605.00 | 1,582.00 | 1,587.00 | 1,587.00 | 53,900 |
| Sep 3, 2024 | 1,596.00 | 1,617.00 | 1,596.00 | 1,609.00 | 1,609.00 | 31,800 |
| Sep 2, 2024 | 1,629.00 | 1,630.00 | 1,582.00 | 1,591.00 | 1,591.00 | 52,800 |
| Aug 30, 2024 | 1,606.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 62,900 |
| Aug 29, 2024 | 1,602.00 | 1,617.00 | 1,602.00 | 1,617.00 | 1,617.00 | 24,200 |
| Aug 28, 2024 | 1,601.00 | 1,617.00 | 1,601.00 | 1,617.00 | 1,617.00 | 19,800 |
| Aug 27, 2024 | 1,619.00 | 1,626.00 | 1,610.00 | 1,617.00 | 1,617.00 | 36,800 |
| Aug 26, 2024 | 1,610.00 | 1,617.00 | 1,604.00 | 1,611.00 | 1,611.00 | 31,600 |
| Aug 23, 2024 | 1,595.00 | 1,610.00 | 1,587.00 | 1,594.00 | 1,594.00 | 30,000 |
| Aug 22, 2024 | 1,603.00 | 1,605.00 | 1,588.00 | 1,595.00 | 1,595.00 | 21,100 |
| Aug 21, 2024 | 1,591.00 | 1,608.00 | 1,588.00 | 1,596.00 | 1,596.00 | 19,900 |
| Aug 20, 2024 | 1,596.00 | 1,607.00 | 1,590.00 | 1,596.00 | 1,596.00 | 33,800 |
| Aug 19, 2024 | 1,606.00 | 1,610.00 | 1,586.00 | 1,588.00 | 1,588.00 | 32,200 |
| Aug 16, 2024 | 1,607.00 | 1,613.00 | 1,588.00 | 1,613.00 | 1,613.00 | 43,600 |
| Aug 15, 2024 | 1,580.00 | 1,598.00 | 1,566.00 | 1,588.00 | 1,588.00 | 39,600 |
| Aug 14, 2024 | 1,584.00 | 1,585.00 | 1,557.00 | 1,570.00 | 1,570.00 | 35,000 |
| Aug 13, 2024 | 1,554.00 | 1,575.00 | 1,548.00 | 1,565.00 | 1,565.00 | 61,300 |
| Aug 9, 2024 | 1,587.00 | 1,587.00 | 1,515.00 | 1,540.00 | 1,540.00 | 81,300 |
| Aug 8, 2024 | 1,540.00 | 1,560.00 | 1,527.00 | 1,527.00 | 1,527.00 | 59,800 |
| Aug 7, 2024 | 1,518.00 | 1,598.00 | 1,517.00 | 1,574.00 | 1,574.00 | 89,200 |
| Aug 6, 2024 | 1,508.00 | 1,559.00 | 1,491.00 | 1,532.00 | 1,532.00 | 121,100 |
| Aug 5, 2024 | 1,530.00 | 1,537.00 | 1,364.00 | 1,428.00 | 1,428.00 | 142,800 |
| Aug 2, 2024 | 1,608.00 | 1,634.00 | 1,600.00 | 1,601.00 | 1,601.00 | 120,700 |
| Aug 1, 2024 | 1,669.00 | 1,676.00 | 1,621.00 | 1,638.00 | 1,638.00 | 92,700 |
| Jul 31, 2024 | 1,636.00 | 1,686.00 | 1,634.00 | 1,684.00 | 1,684.00 | 43,800 |
| Jul 30, 2024 | 1,653.00 | 1,653.00 | 1,632.00 | 1,636.00 | 1,636.00 | 40,100 |
| Jul 29, 2024 | 1,647.00 | 1,660.00 | 1,634.00 | 1,653.00 | 1,653.00 | 39,500 |
| Jul 26, 2024 | 1,625.00 | 1,636.00 | 1,612.00 | 1,629.00 | 1,629.00 | 40,200 |
| Jul 25, 2024 | 1,614.00 | 1,628.00 | 1,603.00 | 1,624.00 | 1,624.00 | 71,200 |
| Jul 24, 2024 | 1,686.00 | 1,686.00 | 1,643.00 | 1,645.00 | 1,645.00 | 48,600 |
| Jul 23, 2024 | 1,674.00 | 1,688.00 | 1,671.00 | 1,677.00 | 1,677.00 | 33,200 |
| Jul 22, 2024 | 1,699.00 | 1,706.00 | 1,670.00 | 1,673.00 | 1,673.00 | 51,800 |
| Jul 19, 2024 | 1,724.00 | 1,724.00 | 1,692.00 | 1,699.00 | 1,699.00 | 46,600 |
| Jul 18, 2024 | 1,734.00 | 1,741.00 | 1,720.00 | 1,721.00 | 1,721.00 | 54,200 |
| Jul 17, 2024 | 1,753.00 | 1,759.00 | 1,736.00 | 1,739.00 | 1,739.00 | 35,900 |
| Jul 16, 2024 | 1,730.00 | 1,784.00 | 1,730.00 | 1,742.00 | 1,742.00 | 86,000 |
| Jul 12, 2024 | 1,702.00 | 1,727.00 | 1,699.00 | 1,715.00 | 1,715.00 | 61,800 |
| Jul 11, 2024 | 1,703.00 | 1,715.00 | 1,703.00 | 1,708.00 | 1,708.00 | 47,700 |
| Jul 10, 2024 | 1,722.00 | 1,722.00 | 1,690.00 | 1,699.00 | 1,699.00 | 101,100 |
| Jul 9, 2024 | 1,715.00 | 1,724.00 | 1,701.00 | 1,713.00 | 1,713.00 | 56,600 |
| Jul 8, 2024 | 1,722.00 | 1,722.00 | 1,709.00 | 1,715.00 | 1,715.00 | 55,100 |
| Jul 5, 2024 | 1,739.00 | 1,739.00 | 1,709.00 | 1,714.00 | 1,714.00 | 54,200 |
| Jul 4, 2024 | 1,740.00 | 1,743.00 | 1,725.00 | 1,730.00 | 1,730.00 | 38,300 |
| Jul 3, 2024 | 1,709.00 | 1,740.00 | 1,702.00 | 1,731.00 | 1,731.00 | 63,200 |
| Jul 2, 2024 | 1,720.00 | 1,728.00 | 1,711.00 | 1,720.00 | 1,720.00 | 67,300 |
| Jul 1, 2024 | 1,725.00 | 1,725.00 | 1,703.00 | 1,709.00 | 1,709.00 | 76,300 |
| Jun 28, 2024 | 1,762.00 | 1,762.00 | 1,721.00 | 1,728.00 | 1,728.00 | 54,500 |
| Jun 27, 2024 | 1,757.00 | 1,764.00 | 1,748.00 | 1,756.00 | 1,756.00 | 77,100 |
| Jun 26, 2024 | 1,730.00 | 1,763.00 | 1,728.00 | 1,756.00 | 1,756.00 | 73,200 |
| Jun 25, 2024 | 1,692.00 | 1,731.00 | 1,692.00 | 1,724.00 | 1,724.00 | 62,100 |
| Jun 24, 2024 | 1,723.00 | 1,735.00 | 1,671.00 | 1,686.00 | 1,686.00 | 89,200 |
| Jun 21, 2024 | 1,730.00 | 1,740.00 | 1,718.00 | 1,718.00 | 1,718.00 | 118,400 |
| Jun 20, 2024 | 1,704.00 | 1,732.00 | 1,697.00 | 1,722.00 | 1,722.00 | 90,300 |
| Jun 19, 2024 | 1,655.00 | 1,705.00 | 1,649.00 | 1,695.00 | 1,695.00 | 365,000 |
| Jun 18, 2024 | 1,716.00 | 1,722.00 | 1,695.00 | 1,695.00 | 1,695.00 | 141,900 |
| Jun 17, 2024 | 1,646.00 | 1,712.00 | 1,644.00 | 1,702.00 | 1,702.00 | 135,300 |
| Jun 14, 2024 | 1,634.00 | 1,657.00 | 1,624.00 | 1,656.00 | 1,656.00 | 249,600 |
| Jun 13, 2024 | 1,731.00 | 1,731.00 | 1,682.00 | 1,685.00 | 1,685.00 | 62,700 |
| Jun 12, 2024 | 1,735.00 | 1,739.00 | 1,714.00 | 1,724.00 | 1,724.00 | 76,100 |
| Jun 11, 2024 | 1,720.00 | 1,766.00 | 1,720.00 | 1,741.00 | 1,741.00 | 86,800 |
| Jun 10, 2024 | 1,640.00 | 1,719.00 | 1,640.00 | 1,713.00 | 1,713.00 | 150,700 |
| Jun 7, 2024 | 1,638.00 | 1,650.00 | 1,634.00 | 1,640.00 | 1,640.00 | 62,600 |
| Jun 6, 2024 | 1,650.00 | 1,655.00 | 1,633.00 | 1,638.00 | 1,638.00 | 41,800 |
| Jun 5, 2024 | 1,656.00 | 1,656.00 | 1,634.00 | 1,644.00 | 1,644.00 | 48,500 |
| Jun 4, 2024 | 1,629.00 | 1,661.00 | 1,629.00 | 1,657.00 | 1,657.00 | 88,100 |
| Jun 3, 2024 | 1,641.00 | 1,653.00 | 1,619.00 | 1,626.00 | 1,626.00 | 81,900 |
| May 31, 2024 | 1,594.00 | 1,645.00 | 1,581.00 | 1,639.00 | 1,639.00 | 231,400 |
| May 30, 2024 | 1,555.00 | 1,573.00 | 1,537.00 | 1,573.00 | 1,573.00 | 76,100 |
| May 29, 2024 | 1,589.00 | 1,591.00 | 1,561.00 | 1,566.00 | 1,566.00 | 54,700 |
| May 28, 2024 | 1,582.00 | 1,596.00 | 1,582.00 | 1,591.00 | 1,591.00 | 43,200 |
| May 27, 2024 | 1,599.00 | 1,599.00 | 1,576.00 | 1,586.00 | 1,586.00 | 39,900 |
| May 24, 2024 | 1,562.00 | 1,588.00 | 1,562.00 | 1,580.00 | 1,580.00 | 71,500 |
| May 23, 2024 | 1,555.00 | 1,578.00 | 1,547.00 | 1,573.00 | 1,573.00 | 49,000 |
| May 22, 2024 | 1,553.00 | 1,571.00 | 1,546.00 | 1,565.00 | 1,565.00 | 71,200 |
| May 21, 2024 | 1,553.00 | 1,553.00 | 1,537.00 | 1,545.00 | 1,545.00 | 42,800 |
| May 20, 2024 | 1,540.00 | 1,550.00 | 1,533.00 | 1,546.00 | 1,546.00 | 39,400 |
| May 17, 2024 | 1,532.00 | 1,537.00 | 1,523.00 | 1,537.00 | 1,537.00 | 35,800 |
| May 16, 2024 | 1,556.00 | 1,556.00 | 1,515.00 | 1,534.00 | 1,534.00 | 57,700 |
| May 15, 2024 | 1,553.00 | 1,560.00 | 1,543.00 | 1,544.00 | 1,544.00 | 43,400 |
| May 14, 2024 | 1,561.00 | 1,567.00 | 1,546.00 | 1,551.00 | 1,551.00 | 45,200 |
| May 13, 2024 | 1,577.00 | 1,581.00 | 1,563.00 | 1,566.00 | 1,566.00 | 28,300 |
| May 10, 2024 | 1,563.00 | 1,583.00 | 1,562.00 | 1,577.00 | 1,577.00 | 52,200 |
| May 9, 2024 | 1,555.00 | 1,570.00 | 1,555.00 | 1,556.00 | 1,556.00 | 28,800 |
| May 8, 2024 | 1,576.00 | 1,581.00 | 1,551.00 | 1,555.00 | 1,555.00 | 78,000 |
| May 7, 2024 | 1,572.00 | 1,577.00 | 1,560.00 | 1,576.00 | 1,576.00 | 50,100 |
| May 2, 2024 | 1,560.00 | 1,563.00 | 1,545.00 | 1,554.00 | 1,554.00 | 38,400 |
| May 1, 2024 | 1,560.00 | 1,568.00 | 1,551.00 | 1,559.00 | 1,559.00 | 54,600 |
| Apr 30, 2024 | 1,590.00 | 1,590.00 | 1,558.00 | 1,565.00 | 1,565.00 | 75,200 |
| Apr 26, 2024 | 1,532.00 | 1,571.00 | 1,525.00 | 1,571.00 | 1,571.00 | 94,300 |
| Apr 25, 2024 | 1,550.00 | 1,554.00 | 1,532.00 | 1,546.00 | 1,546.00 | 131,500 |
| Apr 24, 2024 | 1,543.00 | 1,559.00 | 1,535.00 | 1,556.00 | 1,556.00 | 68,900 |
| Apr 23, 2024 | 1,538.00 | 1,538.00 | 1,517.00 | 1,532.00 | 1,532.00 | 103,300 |
| Apr 22, 2024 | 1,511.00 | 1,519.00 | 1,500.00 | 1,509.00 | 1,509.00 | 73,600 |
| Apr 19, 2024 | 1,511.00 | 1,514.00 | 1,469.00 | 1,483.00 | 1,483.00 | 124,000 |
| Apr 18, 2024 | 1,531.00 | 1,539.00 | 1,513.00 | 1,514.00 | 1,514.00 | 89,800 |
| Apr 17, 2024 | 1,553.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 97,500 |
| Apr 16, 2024 | 1,555.00 | 1,565.00 | 1,536.00 | 1,551.00 | 1,551.00 | 130,000 |
| Apr 15, 2024 | 1,599.00 | 1,599.00 | 1,516.00 | 1,573.00 | 1,573.00 | 251,900 |
| Apr 12, 2024 | 1,565.00 | 1,587.00 | 1,547.00 | 1,559.00 | 1,559.00 | 140,600 |
| Apr 11, 2024 | 1,541.00 | 1,564.00 | 1,534.00 | 1,563.00 | 1,563.00 | 57,200 |
| Apr 10, 2024 | 1,552.00 | 1,557.00 | 1,547.00 | 1,552.00 | 1,552.00 | 41,000 |
| Apr 9, 2024 | 1,552.00 | 1,562.00 | 1,549.00 | 1,556.00 | 1,556.00 | 50,800 |
| Apr 8, 2024 | 1,551.00 | 1,559.00 | 1,542.00 | 1,552.00 | 1,552.00 | 59,100 |
| Apr 5, 2024 | 1,558.00 | 1,566.00 | 1,538.00 | 1,544.00 | 1,544.00 | 62,000 |
| Apr 4, 2024 | 1,563.00 | 1,571.00 | 1,559.00 | 1,564.00 | 1,564.00 | 65,300 |
| Apr 3, 2024 | 1,557.00 | 1,566.00 | 1,553.00 | 1,563.00 | 1,563.00 | 65,600 |
| Apr 2, 2024 | 1,589.00 | 1,589.00 | 1,551.00 | 1,558.00 | 1,558.00 | 72,600 |
| Apr 1, 2024 | 1,599.00 | 1,600.00 | 1,563.00 | 1,571.00 | 1,571.00 | 67,800 |
| Mar 29, 2024 | 1,606.00 | 1,612.00 | 1,580.00 | 1,590.00 | 1,590.00 | 40,500 |
| Mar 28, 2024 | 1,616.00 | 1,632.00 | 1,584.00 | 1,594.00 | 1,594.00 | 73,600 |
| Mar 27, 2024 | 1,600.00 | 1,639.00 | 1,599.00 | 1,623.00 | 1,623.00 | 157,700 |
| Mar 26, 2024 | 1,579.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,586.00 | 77,700 |
| Mar 25, 2024 | 1,600.00 | 1,605.00 | 1,569.00 | 1,570.00 | 1,570.00 | 59,200 |
| Mar 22, 2024 | 1,608.00 | 1,625.00 | 1,602.00 | 1,612.00 | 1,612.00 | 165,700 |
| Mar 21, 2024 | 1,600.00 | 1,608.00 | 1,595.00 | 1,602.00 | 1,602.00 | 134,100 |
| Mar 19, 2024 | 1,570.00 | 1,598.00 | 1,569.00 | 1,588.00 | 1,588.00 | 105,300 |
| Mar 18, 2024 | 1,573.00 | 1,587.00 | 1,568.00 | 1,569.00 | 1,569.00 | 131,100 |
| Mar 15, 2024 | 1,528.00 | 1,556.00 | 1,528.00 | 1,556.00 | 1,556.00 | 111,200 |
| Mar 14, 2024 | 1,520.00 | 1,529.00 | 1,507.00 | 1,529.00 | 1,529.00 | 70,100 |
| Mar 13, 2024 | 1,533.00 | 1,546.00 | 1,513.00 | 1,519.00 | 1,519.00 | 68,900 |
| Mar 12, 2024 | 1,522.00 | 1,523.00 | 1,488.00 | 1,518.00 | 1,518.00 | 101,200 |
| Mar 11, 2024 | 1,560.00 | 1,560.00 | 1,521.00 | 1,535.00 | 1,535.00 | 76,300 |
| Mar 8, 2024 | 1,550.00 | 1,591.00 | 1,550.00 | 1,580.00 | 1,580.00 | 148,700 |
| Mar 7, 2024 | 1,579.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | 105,700 |
| Mar 6, 2024 | 1,538.00 | 1,580.00 | 1,538.00 | 1,570.00 | 1,570.00 | 170,100 |
| Mar 5, 2024 | 1,525.00 | 1,560.00 | 1,517.00 | 1,553.00 | 1,553.00 | 152,700 |
| Mar 4, 2024 | 1,577.00 | 1,577.00 | 1,504.00 | 1,504.00 | 1,504.00 | 214,200 |
| Mar 1, 2024 | 1,535.00 | 1,589.00 | 1,534.00 | 1,588.00 | 1,588.00 | 418,800 |
| Feb 29, 2024 | 1,505.00 | 1,539.00 | 1,502.00 | 1,535.00 | 1,535.00 | 323,900 |
| Feb 28, 2024 | 62.00 Dividend | |||||
| Feb 28, 2024 | 1,494.00 | 1,520.00 | 1,491.00 | 1,506.00 | 1,506.00 | 760,200 |
| Feb 27, 2024 | 1,586.00 | 1,595.00 | 1,553.00 | 1,556.00 | 1,494.00 | 938,700 |
| Feb 26, 2024 | 1,600.00 | 1,602.00 | 1,590.00 | 1,592.00 | 1,528.57 | 382,500 |
| Feb 22, 2024 | 1,594.00 | 1,600.00 | 1,584.00 | 1,597.00 | 1,533.37 | 304,600 |
| Feb 21, 2024 | 1,592.00 | 1,601.00 | 1,586.00 | 1,595.00 | 1,531.45 | 293,300 |
| Feb 20, 2024 | 1,604.00 | 1,604.00 | 1,594.00 | 1,595.00 | 1,531.45 | 279,100 |
| Feb 19, 2024 | 1,577.00 | 1,594.00 | 1,575.00 | 1,594.00 | 1,530.49 | 323,800 |
| Feb 16, 2024 | 1,570.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,522.80 | 246,800 |
| Feb 15, 2024 | 1,579.00 | 1,584.00 | 1,556.00 | 1,566.00 | 1,503.60 | 267,900 |
| Feb 14, 2024 | 1,596.00 | 1,597.00 | 1,573.00 | 1,579.00 | 1,516.08 | 314,800 |
| Feb 13, 2024 | 1,596.00 | 1,602.00 | 1,588.00 | 1,600.00 | 1,536.25 | 207,100 |
| Feb 9, 2024 | 1,589.00 | 1,600.00 | 1,586.00 | 1,588.00 | 1,524.72 | 146,400 |
| Feb 8, 2024 | 1,592.00 | 1,603.00 | 1,581.00 | 1,599.00 | 1,535.29 | 214,400 |
| Feb 7, 2024 | 1,599.00 | 1,603.00 | 1,588.00 | 1,596.00 | 1,532.41 | 162,600 |
| Feb 6, 2024 | 1,599.00 | 1,606.00 | 1,590.00 | 1,599.00 | 1,535.29 | 126,600 |
| Feb 5, 2024 | 1,600.00 | 1,607.00 | 1,594.00 | 1,598.00 | 1,534.33 | 194,800 |
| Feb 2, 2024 | 1,600.00 | 1,602.00 | 1,589.00 | 1,596.00 | 1,532.41 | 141,400 |
| Feb 1, 2024 | 1,600.00 | 1,603.00 | 1,591.00 | 1,600.00 | 1,536.25 | 178,500 |
| Jan 31, 2024 | 1,600.00 | 1,627.00 | 1,596.00 | 1,607.00 | 1,542.97 | 189,000 |
| Jan 30, 2024 | 1,600.00 | 1,604.00 | 1,594.00 | 1,600.00 | 1,536.25 | 156,300 |
| Jan 29, 2024 | 1,599.00 | 1,610.00 | 1,590.00 | 1,598.00 | 1,534.33 | 302,100 |
| Jan 26, 2024 | 1,551.00 | 1,554.00 | 1,535.00 | 1,535.00 | 1,473.84 | 83,700 |
| Jan 25, 2024 | 1,541.00 | 1,570.00 | 1,538.00 | 1,560.00 | 1,497.84 | 71,800 |
| Jan 24, 2024 | 1,553.00 | 1,556.00 | 1,541.00 | 1,547.00 | 1,485.36 | 79,300 |
| Jan 23, 2024 | 1,569.00 | 1,577.00 | 1,555.00 | 1,560.00 | 1,497.84 | 90,100 |
| Jan 22, 2024 | 1,554.00 | 1,579.00 | 1,548.00 | 1,578.00 | 1,515.12 | 125,900 |