1,212.00
-3.00
(-0.25%)
At close: January 31 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,229.00 | 1,234.00 | 1,210.00 | 1,212.00 | 1,212.00 | 550,100 |
| Jan 30, 2025 | 1,209.00 | 1,224.00 | 1,204.00 | 1,215.00 | 1,215.00 | 560,400 |
| Jan 29, 2025 | 1,220.00 | 1,220.00 | 1,204.00 | 1,209.00 | 1,209.00 | 416,000 |
| Jan 28, 2025 | 1,204.00 | 1,221.00 | 1,193.00 | 1,211.00 | 1,211.00 | 783,100 |
| Jan 27, 2025 | 1,165.00 | 1,214.00 | 1,164.00 | 1,200.00 | 1,200.00 | 1,287,500 |
| Jan 24, 2025 | 1,182.00 | 1,182.00 | 1,144.00 | 1,155.00 | 1,155.00 | 797,500 |
| Jan 23, 2025 | 1,165.00 | 1,181.00 | 1,160.00 | 1,173.00 | 1,173.00 | 689,200 |
| Jan 22, 2025 | 1,183.00 | 1,186.00 | 1,165.00 | 1,165.00 | 1,165.00 | 568,900 |
| Jan 21, 2025 | 1,163.00 | 1,179.00 | 1,151.00 | 1,179.00 | 1,179.00 | 639,300 |
| Jan 20, 2025 | 1,158.00 | 1,163.00 | 1,150.00 | 1,158.00 | 1,158.00 | 624,200 |
| Jan 17, 2025 | 1,135.00 | 1,147.00 | 1,116.00 | 1,145.00 | 1,145.00 | 703,700 |
| Jan 16, 2025 | 1,111.00 | 1,156.00 | 1,107.00 | 1,139.00 | 1,139.00 | 1,211,900 |
| Jan 15, 2025 | 1,099.00 | 1,107.00 | 1,088.00 | 1,096.00 | 1,096.00 | 438,200 |
| Jan 14, 2025 | 1,101.00 | 1,108.00 | 1,082.00 | 1,086.00 | 1,086.00 | 553,400 |
| Jan 10, 2025 | 1,125.00 | 1,126.00 | 1,097.00 | 1,107.00 | 1,107.00 | 477,700 |
| Jan 9, 2025 | 1,147.00 | 1,147.00 | 1,125.00 | 1,125.00 | 1,125.00 | 558,200 |
| Jan 8, 2025 | 1,130.00 | 1,156.00 | 1,126.00 | 1,147.00 | 1,147.00 | 836,900 |
| Jan 7, 2025 | 1,142.00 | 1,143.00 | 1,130.00 | 1,137.00 | 1,137.00 | 498,200 |
| Jan 6, 2025 | 1,138.00 | 1,143.00 | 1,122.00 | 1,140.00 | 1,140.00 | 528,200 |
| Dec 30, 2024 | 1,151.00 | 1,151.00 | 1,128.00 | 1,128.00 | 1,128.00 | 479,700 |
| Dec 27, 2024 | 1,147.00 | 1,152.00 | 1,139.00 | 1,146.00 | 1,146.00 | 405,100 |
| Dec 26, 2024 | 1,140.00 | 1,141.00 | 1,124.00 | 1,141.00 | 1,141.00 | 453,200 |
| Dec 25, 2024 | 1,145.00 | 1,145.00 | 1,132.00 | 1,140.00 | 1,140.00 | 308,900 |
| Dec 24, 2024 | 1,165.00 | 1,166.00 | 1,148.00 | 1,150.00 | 1,150.00 | 565,600 |
| Dec 23, 2024 | 1,146.00 | 1,163.00 | 1,140.00 | 1,160.00 | 1,160.00 | 756,100 |
| Dec 20, 2024 | 1,152.00 | 1,158.00 | 1,128.00 | 1,146.00 | 1,146.00 | 2,519,200 |
| Dec 19, 2024 | 1,110.00 | 1,158.00 | 1,096.00 | 1,158.00 | 1,158.00 | 1,265,100 |
| Dec 18, 2024 | 1,107.00 | 1,114.00 | 1,096.00 | 1,108.00 | 1,108.00 | 594,600 |
| Dec 17, 2024 | 1,113.00 | 1,118.00 | 1,098.00 | 1,103.00 | 1,103.00 | 531,100 |
| Dec 16, 2024 | 1,091.00 | 1,114.00 | 1,076.00 | 1,110.00 | 1,110.00 | 908,500 |
| Dec 13, 2024 | 1,075.00 | 1,097.00 | 1,070.00 | 1,093.00 | 1,093.00 | 1,004,200 |
| Dec 12, 2024 | 1,079.00 | 1,089.00 | 1,067.00 | 1,079.00 | 1,079.00 | 622,200 |
| Dec 11, 2024 | 1,071.00 | 1,075.00 | 1,062.00 | 1,072.00 | 1,072.00 | 364,400 |
| Dec 10, 2024 | 1,077.00 | 1,079.00 | 1,060.00 | 1,065.00 | 1,065.00 | 557,300 |
| Dec 9, 2024 | 1,058.00 | 1,076.00 | 1,039.00 | 1,076.00 | 1,076.00 | 747,700 |
| Dec 6, 2024 | 1,051.00 | 1,057.00 | 1,037.00 | 1,052.00 | 1,052.00 | 510,200 |
| Dec 5, 2024 | 1,059.00 | 1,063.00 | 1,037.00 | 1,059.00 | 1,059.00 | 600,500 |
| Dec 4, 2024 | 1,063.00 | 1,078.00 | 1,052.00 | 1,054.00 | 1,054.00 | 845,100 |
| Dec 3, 2024 | 1,081.00 | 1,091.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,353,000 |
| Dec 2, 2024 | 1,023.00 | 1,062.00 | 1,010.00 | 1,059.00 | 1,059.00 | 1,031,500 |
| Nov 29, 2024 | 1,013.00 | 1,022.00 | 1,003.00 | 1,013.00 | 1,013.00 | 534,100 |
| Nov 28, 2024 | 998.00 | 1,008.00 | 990.00 | 1,001.00 | 1,001.00 | 638,100 |
| Nov 27, 2024 | 1,008.00 | 1,025.00 | 1,000.00 | 1,006.00 | 1,006.00 | 617,600 |
| Nov 26, 2024 | 1,022.00 | 1,025.00 | 1,002.00 | 1,009.00 | 1,009.00 | 486,800 |
| Nov 25, 2024 | 1,000.00 | 1,024.00 | 997.00 | 1,022.00 | 1,022.00 | 1,237,000 |
| Nov 22, 2024 | 996.00 | 1,006.00 | 985.00 | 991.00 | 991.00 | 908,200 |
| Nov 21, 2024 | 999.00 | 1,008.00 | 996.00 | 998.00 | 998.00 | 501,800 |
| Nov 20, 2024 | 1,016.00 | 1,029.00 | 997.00 | 1,004.00 | 1,004.00 | 530,500 |
| Nov 19, 2024 | 1,012.00 | 1,030.00 | 1,011.00 | 1,029.00 | 1,029.00 | 561,800 |
| Nov 18, 2024 | 1,015.00 | 1,016.00 | 993.00 | 1,010.00 | 1,010.00 | 978,700 |
| Nov 15, 2024 | 1,036.00 | 1,040.00 | 1,019.00 | 1,028.00 | 1,028.00 | 669,400 |
| Nov 14, 2024 | 1,029.00 | 1,040.00 | 1,016.00 | 1,025.00 | 1,025.00 | 847,700 |
| Nov 13, 2024 | 1,030.00 | 1,047.00 | 991.00 | 1,043.00 | 1,043.00 | 1,595,300 |
| Nov 12, 2024 | 1,070.00 | 1,094.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,250,300 |
| Nov 11, 2024 | 1,074.00 | 1,091.00 | 1,061.00 | 1,069.00 | 1,069.00 | 844,100 |
| Nov 8, 2024 | 1,075.00 | 1,084.00 | 1,065.00 | 1,078.00 | 1,078.00 | 686,500 |
| Nov 7, 2024 | 1,104.00 | 1,117.00 | 1,065.00 | 1,069.00 | 1,069.00 | 1,488,900 |
| Nov 6, 2024 | 1,057.00 | 1,098.00 | 1,029.00 | 1,092.00 | 1,092.00 | 778,400 |
| Nov 5, 2024 | 1,072.00 | 1,074.00 | 1,051.00 | 1,054.00 | 1,054.00 | 794,000 |
| Nov 1, 2024 | 1,080.00 | 1,107.00 | 1,073.00 | 1,073.00 | 1,073.00 | 596,200 |
| Oct 31, 2024 | 1,100.00 | 1,117.00 | 1,091.00 | 1,098.00 | 1,098.00 | 542,300 |
| Oct 30, 2024 | 1,100.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,088.00 | 2,433,900 |
| Oct 29, 2024 | 1,084.00 | 1,098.00 | 1,078.00 | 1,092.00 | 1,092.00 | 385,100 |
| Oct 28, 2024 | 1,059.00 | 1,095.00 | 1,052.00 | 1,081.00 | 1,081.00 | 631,600 |
| Oct 25, 2024 | 1,086.00 | 1,089.00 | 1,061.00 | 1,069.00 | 1,069.00 | 549,100 |
| Oct 24, 2024 | 1,080.00 | 1,095.00 | 1,067.00 | 1,090.00 | 1,090.00 | 429,000 |
| Oct 23, 2024 | 1,095.00 | 1,103.00 | 1,082.00 | 1,082.00 | 1,082.00 | 410,000 |
| Oct 22, 2024 | 1,122.00 | 1,132.00 | 1,081.00 | 1,095.00 | 1,095.00 | 858,400 |
| Oct 21, 2024 | 1,132.00 | 1,133.00 | 1,100.00 | 1,124.00 | 1,124.00 | 966,400 |
| Oct 18, 2024 | 1,141.00 | 1,156.00 | 1,127.00 | 1,141.00 | 1,141.00 | 488,600 |
| Oct 17, 2024 | 1,137.00 | 1,141.00 | 1,126.00 | 1,131.00 | 1,131.00 | 458,400 |
| Oct 16, 2024 | 1,128.00 | 1,138.00 | 1,119.00 | 1,130.00 | 1,130.00 | 439,800 |
| Oct 15, 2024 | 1,116.00 | 1,139.00 | 1,110.00 | 1,138.00 | 1,138.00 | 731,800 |
| Oct 11, 2024 | 1,125.00 | 1,129.00 | 1,103.00 | 1,105.00 | 1,105.00 | 436,600 |
| Oct 10, 2024 | 1,129.00 | 1,129.00 | 1,112.00 | 1,112.00 | 1,112.00 | 306,300 |
| Oct 9, 2024 | 1,132.00 | 1,134.00 | 1,109.00 | 1,114.00 | 1,114.00 | 623,900 |
| Oct 8, 2024 | 1,121.00 | 1,129.00 | 1,098.00 | 1,124.00 | 1,124.00 | 872,600 |
| Oct 7, 2024 | 1,120.00 | 1,154.00 | 1,113.00 | 1,142.00 | 1,142.00 | 1,043,500 |
| Oct 4, 2024 | 1,088.00 | 1,117.00 | 1,088.00 | 1,100.00 | 1,100.00 | 537,400 |
| Oct 3, 2024 | 1,102.00 | 1,109.00 | 1,080.00 | 1,085.00 | 1,085.00 | 444,700 |
| Oct 2, 2024 | 1,117.00 | 1,127.00 | 1,085.00 | 1,085.00 | 1,085.00 | 659,400 |
| Oct 1, 2024 | 1,134.00 | 1,150.00 | 1,117.00 | 1,126.00 | 1,126.00 | 656,600 |
| Sep 30, 2024 | 1,114.00 | 1,139.00 | 1,088.00 | 1,115.00 | 1,115.00 | 1,151,900 |
| Sep 27, 2024 | 14.50 Dividend | |||||
| Sep 27, 2024 | 1,126.00 | 1,130.00 | 1,074.00 | 1,084.00 | 1,084.00 | 1,317,700 |
| Sep 26, 2024 | 1,124.00 | 1,143.00 | 1,114.00 | 1,138.00 | 1,123.50 | 1,152,400 |
| Sep 25, 2024 | 1,110.00 | 1,117.00 | 1,092.00 | 1,099.00 | 1,085.00 | 910,200 |
| Sep 24, 2024 | 1,126.00 | 1,131.00 | 1,105.00 | 1,105.00 | 1,090.92 | 929,800 |
| Sep 20, 2024 | 1,138.00 | 1,144.00 | 1,119.00 | 1,124.00 | 1,109.68 | 1,014,200 |
| Sep 19, 2024 | 1,135.00 | 1,147.00 | 1,118.00 | 1,121.00 | 1,106.72 | 673,900 |
| Sep 18, 2024 | 1,128.00 | 1,143.00 | 1,107.00 | 1,121.00 | 1,106.72 | 492,900 |
| Sep 17, 2024 | 1,157.00 | 1,158.00 | 1,103.00 | 1,122.00 | 1,107.70 | 831,000 |
| Sep 13, 2024 | 1,150.00 | 1,163.00 | 1,142.00 | 1,149.00 | 1,134.36 | 905,500 |
| Sep 12, 2024 | 1,151.00 | 1,169.00 | 1,146.00 | 1,156.00 | 1,141.27 | 788,200 |
| Sep 11, 2024 | 1,150.00 | 1,159.00 | 1,123.00 | 1,133.00 | 1,118.56 | 1,104,900 |
| Sep 10, 2024 | 1,151.00 | 1,183.00 | 1,148.00 | 1,169.00 | 1,154.10 | 791,100 |
| Sep 9, 2024 | 1,127.00 | 1,156.00 | 1,113.00 | 1,155.00 | 1,140.28 | 839,400 |
| Sep 6, 2024 | 1,177.00 | 1,180.00 | 1,155.00 | 1,157.00 | 1,142.26 | 645,600 |
| Sep 5, 2024 | 1,128.00 | 1,178.00 | 1,122.00 | 1,162.00 | 1,147.19 | 1,036,200 |
| Sep 4, 2024 | 1,196.00 | 1,199.00 | 1,144.00 | 1,147.00 | 1,132.39 | 1,483,800 |
| Sep 3, 2024 | 1,179.00 | 1,229.00 | 1,174.00 | 1,229.00 | 1,213.34 | 1,667,400 |
| Sep 2, 2024 | 1,178.00 | 1,180.00 | 1,159.00 | 1,169.00 | 1,154.10 | 840,400 |
| Aug 30, 2024 | 1,167.00 | 1,178.00 | 1,157.00 | 1,178.00 | 1,162.99 | 1,074,400 |
| Aug 29, 2024 | 1,152.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,151.14 | 772,500 |
| Aug 28, 2024 | 1,154.00 | 1,166.00 | 1,148.00 | 1,159.00 | 1,144.23 | 702,800 |
| Aug 27, 2024 | 1,109.00 | 1,164.00 | 1,109.00 | 1,164.00 | 1,149.17 | 1,000,400 |
| Aug 26, 2024 | 1,126.00 | 1,131.00 | 1,103.00 | 1,105.00 | 1,090.92 | 553,200 |
| Aug 23, 2024 | 1,112.00 | 1,132.00 | 1,112.00 | 1,129.00 | 1,114.61 | 346,400 |
| Aug 22, 2024 | 1,131.00 | 1,144.00 | 1,112.00 | 1,123.00 | 1,108.69 | 796,400 |
| Aug 21, 2024 | 1,124.00 | 1,140.00 | 1,121.00 | 1,137.00 | 1,122.51 | 416,700 |
| Aug 20, 2024 | 1,160.00 | 1,160.00 | 1,133.00 | 1,143.00 | 1,128.44 | 692,600 |
| Aug 19, 2024 | 1,164.00 | 1,170.00 | 1,132.00 | 1,137.00 | 1,122.51 | 807,800 |
| Aug 16, 2024 | 1,168.00 | 1,175.00 | 1,151.00 | 1,164.00 | 1,149.17 | 966,000 |
| Aug 15, 2024 | 1,132.00 | 1,153.00 | 1,121.00 | 1,140.00 | 1,125.47 | 853,600 |
| Aug 14, 2024 | 1,103.00 | 1,149.00 | 1,102.00 | 1,133.00 | 1,118.56 | 887,400 |
| Aug 13, 2024 | 1,074.00 | 1,106.00 | 1,061.00 | 1,106.00 | 1,091.91 | 1,233,400 |
| Aug 9, 2024 | 1,083.00 | 1,119.00 | 1,066.00 | 1,090.00 | 1,076.11 | 2,043,500 |
| Aug 8, 2024 | 1,028.00 | 1,069.00 | 1,025.00 | 1,026.00 | 1,012.93 | 1,584,400 |
| Aug 7, 2024 | 986.00 | 1,082.00 | 986.00 | 1,053.00 | 1,039.58 | 2,014,400 |
| Aug 6, 2024 | 992.00 | 1,046.00 | 986.00 | 1,005.00 | 992.19 | 1,974,900 |
| Aug 5, 2024 | 998.00 | 1,002.00 | 890.00 | 918.00 | 906.30 | 2,619,700 |
| Aug 2, 2024 | 1,150.00 | 1,160.00 | 1,087.00 | 1,088.00 | 1,074.14 | 1,679,600 |
| Aug 1, 2024 | 1,210.00 | 1,220.00 | 1,191.00 | 1,209.00 | 1,193.60 | 1,565,400 |
| Jul 31, 2024 | 1,152.00 | 1,202.00 | 1,146.00 | 1,199.00 | 1,183.72 | 1,187,800 |
| Jul 30, 2024 | 1,152.00 | 1,156.00 | 1,132.00 | 1,142.00 | 1,127.45 | 493,400 |
| Jul 29, 2024 | 1,150.00 | 1,167.00 | 1,138.00 | 1,157.00 | 1,142.26 | 489,200 |
| Jul 26, 2024 | 1,126.00 | 1,154.00 | 1,121.00 | 1,137.00 | 1,122.51 | 890,600 |
| Jul 25, 2024 | 1,153.00 | 1,178.00 | 1,130.00 | 1,136.00 | 1,121.53 | 1,025,100 |
| Jul 24, 2024 | 1,194.00 | 1,211.00 | 1,174.00 | 1,174.00 | 1,159.04 | 1,254,200 |
| Jul 23, 2024 | 1,159.00 | 1,192.00 | 1,151.00 | 1,192.00 | 1,176.81 | 885,900 |
| Jul 22, 2024 | 1,180.00 | 1,194.00 | 1,141.00 | 1,143.00 | 1,128.44 | 1,177,300 |
| Jul 19, 2024 | 1,145.00 | 1,179.00 | 1,137.00 | 1,178.00 | 1,162.99 | 1,789,500 |
| Jul 18, 2024 | 1,093.00 | 1,145.00 | 1,093.00 | 1,132.00 | 1,117.58 | 1,389,000 |
| Jul 17, 2024 | 1,099.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,085.98 | 603,500 |
| Jul 16, 2024 | 1,080.00 | 1,104.00 | 1,067.00 | 1,088.00 | 1,074.14 | 986,900 |
| Jul 12, 2024 | 1,068.00 | 1,109.00 | 1,065.00 | 1,096.00 | 1,082.04 | 1,381,600 |
| Jul 11, 2024 | 1,080.00 | 1,088.00 | 1,068.00 | 1,074.00 | 1,060.32 | 617,500 |
| Jul 10, 2024 | 1,061.00 | 1,068.00 | 1,050.00 | 1,065.00 | 1,051.43 | 583,500 |
| Jul 9, 2024 | 1,040.00 | 1,052.00 | 1,035.00 | 1,048.00 | 1,034.65 | 448,200 |
| Jul 8, 2024 | 1,066.00 | 1,066.00 | 1,035.00 | 1,037.00 | 1,023.79 | 743,500 |
| Jul 5, 2024 | 1,077.00 | 1,087.00 | 1,064.00 | 1,064.00 | 1,050.44 | 814,200 |
| Jul 4, 2024 | 1,073.00 | 1,092.00 | 1,066.00 | 1,077.00 | 1,063.28 | 677,000 |
| Jul 3, 2024 | 1,093.00 | 1,095.00 | 1,064.00 | 1,071.00 | 1,057.35 | 1,020,700 |
| Jul 2, 2024 | 1,077.00 | 1,092.00 | 1,066.00 | 1,088.00 | 1,074.14 | 1,077,200 |
| Jul 1, 2024 | 1,070.00 | 1,093.00 | 1,049.00 | 1,081.00 | 1,067.23 | 1,033,800 |
| Jun 28, 2024 | 1,058.00 | 1,076.00 | 1,051.00 | 1,057.00 | 1,043.53 | 779,400 |
| Jun 27, 2024 | 1,045.00 | 1,066.00 | 1,039.00 | 1,057.00 | 1,043.53 | 1,055,300 |
| Jun 26, 2024 | 1,050.00 | 1,054.00 | 1,039.00 | 1,041.00 | 1,027.74 | 612,200 |
| Jun 25, 2024 | 1,033.00 | 1,045.00 | 1,018.00 | 1,042.00 | 1,028.72 | 1,083,900 |
| Jun 24, 2024 | 1,021.00 | 1,036.00 | 1,015.00 | 1,022.00 | 1,008.98 | 712,400 |
| Jun 21, 2024 | 1,024.00 | 1,029.00 | 1,013.00 | 1,021.00 | 1,007.99 | 1,037,800 |
| Jun 20, 2024 | 1,026.00 | 1,029.00 | 1,012.00 | 1,019.00 | 1,006.02 | 795,300 |
| Jun 19, 2024 | 1,026.00 | 1,046.00 | 1,023.00 | 1,032.00 | 1,018.85 | 824,100 |
| Jun 18, 2024 | 1,045.00 | 1,045.00 | 1,005.00 | 1,019.00 | 1,006.02 | 958,500 |
| Jun 17, 2024 | 1,033.00 | 1,043.00 | 1,018.00 | 1,032.00 | 1,018.85 | 696,100 |
| Jun 14, 2024 | 1,047.00 | 1,059.00 | 1,035.00 | 1,039.00 | 1,025.76 | 942,800 |
| Jun 13, 2024 | 1,061.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,037.61 | 475,000 |
| Jun 12, 2024 | 1,055.00 | 1,074.00 | 1,053.00 | 1,066.00 | 1,052.42 | 539,700 |
| Jun 11, 2024 | 1,096.00 | 1,100.00 | 1,069.00 | 1,069.00 | 1,055.38 | 791,300 |
| Jun 10, 2024 | 1,080.00 | 1,112.00 | 1,075.00 | 1,089.00 | 1,075.12 | 894,900 |
| Jun 7, 2024 | 1,076.00 | 1,090.00 | 1,066.00 | 1,071.00 | 1,057.35 | 703,600 |
| Jun 6, 2024 | 1,060.00 | 1,086.00 | 1,049.00 | 1,068.00 | 1,054.39 | 1,036,700 |
| Jun 5, 2024 | 1,104.00 | 1,108.00 | 1,072.00 | 1,074.00 | 1,060.32 | 1,154,000 |
| Jun 4, 2024 | 1,146.00 | 1,150.00 | 1,100.00 | 1,128.00 | 1,113.63 | 1,464,900 |
| Jun 3, 2024 | 1,110.00 | 1,148.00 | 1,107.00 | 1,143.00 | 1,128.44 | 1,487,000 |
| May 31, 2024 | 1,070.00 | 1,117.00 | 1,070.00 | 1,104.00 | 1,089.93 | 1,994,000 |
| May 30, 2024 | 1,031.00 | 1,064.00 | 1,024.00 | 1,063.00 | 1,049.46 | 2,958,200 |
| May 29, 2024 | 1,040.00 | 1,068.00 | 1,023.00 | 1,036.00 | 1,022.80 | 1,656,700 |
| May 28, 2024 | 993.00 | 1,045.00 | 985.00 | 1,039.00 | 1,025.76 | 2,000,700 |
| May 27, 2024 | 968.00 | 993.00 | 963.00 | 990.00 | 977.39 | 804,700 |
| May 24, 2024 | 937.00 | 983.00 | 937.00 | 971.00 | 958.63 | 1,423,100 |
| May 23, 2024 | 956.00 | 956.00 | 928.00 | 952.00 | 939.87 | 1,127,300 |
| May 22, 2024 | 958.00 | 964.00 | 950.00 | 957.00 | 944.81 | 746,100 |
| May 21, 2024 | 968.00 | 986.00 | 951.00 | 951.00 | 938.88 | 1,017,200 |
| May 20, 2024 | 985.00 | 988.00 | 971.00 | 982.00 | 969.49 | 745,200 |
| May 17, 2024 | 942.00 | 979.00 | 935.00 | 979.00 | 966.53 | 1,192,600 |
| May 16, 2024 | 963.00 | 964.00 | 941.00 | 942.00 | 930.00 | 1,004,500 |
| May 15, 2024 | 967.00 | 975.00 | 951.00 | 958.00 | 945.79 | 971,900 |
| May 14, 2024 | 955.00 | 962.00 | 947.00 | 960.00 | 947.77 | 847,400 |
| May 13, 2024 | 1,005.00 | 1,009.00 | 925.00 | 966.00 | 953.69 | 3,760,300 |
| May 10, 2024 | 1,020.00 | 1,032.00 | 1,011.00 | 1,028.00 | 1,014.90 | 970,700 |
| May 9, 2024 | 1,020.00 | 1,035.00 | 1,005.00 | 1,021.00 | 1,007.99 | 1,094,500 |
| May 8, 2024 | 983.00 | 1,025.00 | 983.00 | 1,018.00 | 1,005.03 | 2,927,300 |
| May 7, 2024 | 977.00 | 988.00 | 957.00 | 968.00 | 955.67 | 1,150,700 |
| May 2, 2024 | 952.00 | 971.00 | 952.00 | 963.00 | 950.73 | 610,700 |
| May 1, 2024 | 947.00 | 961.00 | 941.00 | 961.00 | 948.76 | 1,069,900 |
| Apr 30, 2024 | 962.00 | 977.00 | 956.00 | 962.00 | 949.74 | 1,097,500 |
| Apr 26, 2024 | 957.00 | 976.00 | 955.00 | 969.00 | 956.65 | 1,498,100 |
| Apr 25, 2024 | 940.00 | 952.00 | 934.00 | 935.00 | 923.09 | 1,355,900 |
| Apr 24, 2024 | 962.00 | 962.00 | 948.00 | 953.00 | 940.86 | 958,000 |
| Apr 23, 2024 | 954.00 | 962.00 | 948.00 | 955.00 | 942.83 | 735,600 |
| Apr 22, 2024 | 954.00 | 970.00 | 937.00 | 954.00 | 941.84 | 988,000 |
| Apr 19, 2024 | 945.00 | 958.00 | 921.00 | 939.00 | 927.04 | 1,116,200 |
| Apr 18, 2024 | 945.00 | 960.00 | 937.00 | 950.00 | 937.90 | 652,800 |
| Apr 17, 2024 | 952.00 | 957.00 | 934.00 | 936.00 | 924.07 | 858,600 |
| Apr 16, 2024 | 983.00 | 997.00 | 948.00 | 953.00 | 940.86 | 1,480,500 |
| Apr 15, 2024 | 1,000.00 | 1,005.00 | 986.00 | 994.00 | 981.33 | 1,196,300 |
| Apr 12, 2024 | 1,001.00 | 1,017.00 | 995.00 | 1,015.00 | 1,002.07 | 1,330,800 |
| Apr 11, 2024 | 968.00 | 1,002.00 | 966.00 | 1,000.00 | 987.26 | 1,671,900 |
| Apr 10, 2024 | 976.00 | 989.00 | 974.00 | 979.00 | 966.53 | 809,700 |
| Apr 9, 2024 | 977.00 | 993.00 | 971.00 | 982.00 | 969.49 | 1,412,200 |
| Apr 8, 2024 | 952.00 | 979.00 | 951.00 | 970.00 | 957.64 | 1,699,600 |
| Apr 5, 2024 | 972.00 | 984.00 | 931.00 | 967.00 | 954.68 | 5,429,500 |
| Apr 4, 2024 | 901.00 | 945.00 | 886.00 | 942.00 | 930.00 | 3,393,100 |
| Apr 3, 2024 | 848.00 | 878.00 | 846.00 | 865.00 | 853.98 | 1,078,900 |
| Apr 2, 2024 | 865.00 | 874.00 | 851.00 | 854.00 | 843.12 | 1,105,400 |
| Apr 1, 2024 | 891.00 | 894.00 | 864.00 | 864.00 | 852.99 | 1,538,600 |
| Mar 29, 2024 | 881.00 | 902.00 | 880.00 | 888.00 | 876.69 | 1,065,300 |
| Mar 28, 2024 | 14.00 Dividend | |||||
| Mar 28, 2024 | 895.00 | 900.00 | 874.00 | 880.00 | 868.79 | 1,819,800 |
| Mar 27, 2024 | 882.00 | 903.00 | 881.00 | 897.00 | 871.75 | 2,040,800 |
| Mar 26, 2024 | 892.00 | 892.00 | 869.00 | 876.00 | 851.34 | 1,571,300 |
| Mar 25, 2024 | 900.00 | 910.00 | 891.00 | 891.00 | 865.92 | 1,204,600 |
| Mar 22, 2024 | 892.00 | 902.00 | 884.00 | 900.00 | 874.66 | 864,800 |
| Mar 21, 2024 | 879.00 | 895.00 | 878.00 | 886.00 | 861.06 | 1,408,000 |
| Mar 19, 2024 | 875.00 | 883.00 | 859.00 | 872.00 | 847.45 | 1,062,300 |
| Mar 18, 2024 | 868.00 | 879.00 | 862.00 | 875.00 | 850.37 | 844,500 |
| Mar 15, 2024 | 846.00 | 871.00 | 843.00 | 860.00 | 835.79 | 1,365,600 |
| Mar 14, 2024 | 858.00 | 864.00 | 842.00 | 846.00 | 822.18 | 868,800 |
| Mar 13, 2024 | 892.00 | 901.00 | 840.00 | 854.00 | 829.96 | 2,299,200 |
| Mar 12, 2024 | 864.00 | 889.00 | 856.00 | 885.00 | 860.09 | 2,056,500 |
| Mar 11, 2024 | 852.00 | 863.00 | 840.00 | 856.00 | 831.90 | 1,619,600 |
| Mar 8, 2024 | 827.00 | 858.00 | 822.00 | 852.00 | 828.02 | 2,105,300 |
| Mar 7, 2024 | 807.00 | 832.00 | 806.00 | 827.00 | 803.72 | 1,662,300 |
| Mar 6, 2024 | 791.00 | 808.00 | 785.00 | 807.00 | 784.28 | 1,465,800 |
| Mar 5, 2024 | 781.00 | 791.00 | 768.00 | 783.00 | 760.96 | 1,084,400 |
| Mar 4, 2024 | 807.00 | 807.00 | 782.00 | 790.00 | 767.76 | 1,202,300 |
| Mar 1, 2024 | 809.00 | 809.00 | 797.00 | 808.00 | 785.25 | 1,421,400 |
| Feb 29, 2024 | 801.00 | 815.00 | 799.00 | 808.00 | 785.25 | 2,609,900 |
| Feb 28, 2024 | 784.00 | 810.00 | 783.00 | 800.00 | 777.48 | 1,896,300 |
| Feb 27, 2024 | 782.00 | 798.00 | 769.00 | 781.00 | 759.01 | 1,430,100 |
| Feb 26, 2024 | 784.00 | 798.00 | 779.00 | 780.00 | 758.04 | 1,430,100 |
| Feb 22, 2024 | 779.00 | 784.00 | 768.00 | 776.00 | 754.16 | 1,326,200 |
| Feb 21, 2024 | 777.00 | 803.00 | 775.00 | 776.00 | 754.16 | 1,656,900 |
| Feb 20, 2024 | 802.00 | 810.00 | 775.00 | 778.00 | 756.10 | 1,872,700 |
| Feb 19, 2024 | 752.00 | 804.00 | 748.00 | 799.00 | 776.51 | 2,178,600 |
| Feb 16, 2024 | 751.00 | 752.00 | 741.00 | 747.00 | 725.97 | 1,092,300 |
| Feb 15, 2024 | 744.00 | 765.00 | 742.00 | 745.00 | 724.03 | 1,715,200 |
| Feb 14, 2024 | 754.00 | 759.00 | 732.00 | 739.00 | 718.20 | 2,619,600 |
| Feb 13, 2024 | 776.00 | 783.00 | 750.00 | 760.00 | 738.61 | 3,659,300 |
| Feb 9, 2024 | 785.00 | 798.00 | 771.00 | 782.00 | 759.99 | 2,155,300 |
| Feb 8, 2024 | 800.00 | 804.00 | 787.00 | 798.00 | 775.54 | 1,597,800 |
| Feb 7, 2024 | 801.00 | 810.00 | 796.00 | 806.00 | 783.31 | 1,495,900 |
| Feb 6, 2024 | 826.00 | 832.00 | 802.00 | 802.00 | 779.42 | 1,706,900 |
| Feb 5, 2024 | 839.00 | 839.00 | 818.00 | 832.00 | 808.58 | 1,446,800 |
| Feb 2, 2024 | 849.00 | 849.00 | 813.00 | 825.00 | 801.78 | 1,690,600 |
| Feb 1, 2024 | 856.00 | 862.00 | 831.00 | 843.00 | 819.27 | 1,581,900 |
| Jan 31, 2024 | 857.00 | 867.00 | 854.00 | 864.00 | 839.68 | 1,112,800 |