Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
502.00
-11.00
(-2.14%)
At close: March 7 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 504.00 | 508.00 | 498.00 | 502.00 | 502.00 | 448,100 |
| Mar 6, 2025 | 508.00 | 513.00 | 507.00 | 513.00 | 513.00 | 461,200 |
| Mar 5, 2025 | 505.00 | 507.00 | 499.00 | 502.00 | 502.00 | 342,500 |
| Mar 4, 2025 | 506.00 | 506.00 | 495.00 | 505.00 | 505.00 | 527,700 |
| Mar 3, 2025 | 510.00 | 514.00 | 499.00 | 508.00 | 508.00 | 651,300 |
| Feb 28, 2025 | 504.00 | 511.00 | 496.00 | 503.00 | 503.00 | 1,332,600 |
| Feb 27, 2025 | 492.00 | 502.00 | 490.00 | 501.00 | 501.00 | 699,400 |
| Feb 26, 2025 | 485.00 | 489.00 | 484.00 | 489.00 | 489.00 | 330,300 |
| Feb 25, 2025 | 492.00 | 495.00 | 487.00 | 489.00 | 489.00 | 391,900 |
| Feb 21, 2025 | 499.00 | 499.00 | 491.00 | 496.00 | 496.00 | 415,400 |
| Feb 20, 2025 | 512.00 | 513.00 | 498.00 | 502.00 | 502.00 | 675,600 |
| Feb 19, 2025 | 521.00 | 526.00 | 511.00 | 512.00 | 512.00 | 539,300 |
| Feb 18, 2025 | 515.00 | 520.00 | 511.00 | 519.00 | 519.00 | 730,800 |
| Feb 17, 2025 | 516.00 | 518.00 | 508.00 | 513.00 | 513.00 | 537,200 |
| Feb 14, 2025 | 498.00 | 514.00 | 494.00 | 511.00 | 511.00 | 1,171,600 |
| Feb 13, 2025 | 502.00 | 503.00 | 492.00 | 497.00 | 497.00 | 673,400 |
| Feb 12, 2025 | 499.00 | 507.00 | 484.00 | 502.00 | 502.00 | 2,424,000 |
| Feb 10, 2025 | 434.00 | 515.00 | 428.00 | 493.00 | 493.00 | 4,139,700 |
| Feb 7, 2025 | 438.00 | 442.00 | 430.00 | 435.00 | 435.00 | 719,800 |
| Feb 6, 2025 | 444.00 | 445.00 | 436.00 | 436.00 | 436.00 | 462,400 |
| Feb 5, 2025 | 446.00 | 451.00 | 441.00 | 442.00 | 442.00 | 511,600 |
| Feb 4, 2025 | 440.00 | 444.00 | 438.00 | 442.00 | 442.00 | 641,200 |
| Feb 3, 2025 | 446.00 | 448.00 | 436.00 | 436.00 | 436.00 | 654,300 |
| Jan 31, 2025 | 455.00 | 455.00 | 449.00 | 452.00 | 452.00 | 472,900 |
| Jan 30, 2025 | 444.00 | 453.00 | 444.00 | 452.00 | 452.00 | 604,800 |
| Jan 29, 2025 | 441.00 | 447.00 | 437.00 | 444.00 | 444.00 | 658,400 |
| Jan 28, 2025 | 435.00 | 441.00 | 435.00 | 438.00 | 438.00 | 465,300 |
| Jan 27, 2025 | 436.00 | 440.00 | 433.00 | 433.00 | 433.00 | 334,600 |
| Jan 24, 2025 | 434.00 | 437.00 | 429.00 | 433.00 | 433.00 | 416,300 |
| Jan 23, 2025 | 435.00 | 435.00 | 430.00 | 434.00 | 434.00 | 298,200 |
| Jan 22, 2025 | 437.00 | 438.00 | 433.00 | 437.00 | 437.00 | 402,300 |
| Jan 21, 2025 | 444.00 | 446.00 | 435.00 | 437.00 | 437.00 | 345,000 |
| Jan 20, 2025 | 440.00 | 444.00 | 437.00 | 440.00 | 440.00 | 336,000 |
| Jan 17, 2025 | 433.00 | 437.00 | 428.00 | 435.00 | 435.00 | 404,700 |
| Jan 16, 2025 | 436.00 | 439.00 | 433.00 | 435.00 | 435.00 | 422,800 |
| Jan 15, 2025 | 431.00 | 441.00 | 429.00 | 436.00 | 436.00 | 688,000 |
| Jan 14, 2025 | 428.00 | 429.00 | 424.00 | 428.00 | 428.00 | 513,300 |
| Jan 10, 2025 | 434.00 | 435.00 | 428.00 | 430.00 | 430.00 | 420,700 |
| Jan 9, 2025 | 446.00 | 446.00 | 436.00 | 436.00 | 436.00 | 467,400 |
| Jan 8, 2025 | 447.00 | 451.00 | 444.00 | 446.00 | 446.00 | 635,500 |
| Jan 7, 2025 | 450.00 | 451.00 | 443.00 | 447.00 | 447.00 | 584,900 |
| Jan 6, 2025 | 451.00 | 452.00 | 446.00 | 448.00 | 448.00 | 471,700 |
| Dec 30, 2024 | 452.00 | 457.00 | 448.00 | 449.00 | 449.00 | 393,500 |
| Dec 27, 2024 | 452.00 | 452.00 | 449.00 | 452.00 | 452.00 | 452,200 |
| Dec 26, 2024 | 453.00 | 454.00 | 447.00 | 453.00 | 453.00 | 546,500 |
| Dec 25, 2024 | 455.00 | 455.00 | 447.00 | 453.00 | 453.00 | 570,100 |
| Dec 24, 2024 | 450.00 | 455.00 | 446.00 | 455.00 | 455.00 | 541,200 |
| Dec 23, 2024 | 438.00 | 449.00 | 435.00 | 448.00 | 448.00 | 736,100 |
| Dec 20, 2024 | 442.00 | 442.00 | 435.00 | 437.00 | 437.00 | 616,600 |
| Dec 19, 2024 | 433.00 | 441.00 | 430.00 | 438.00 | 438.00 | 736,800 |
| Dec 18, 2024 | 438.00 | 444.00 | 436.00 | 441.00 | 441.00 | 621,600 |
| Dec 17, 2024 | 449.00 | 450.00 | 442.00 | 445.00 | 445.00 | 412,100 |
| Dec 16, 2024 | 454.00 | 457.00 | 447.00 | 449.00 | 449.00 | 544,900 |
| Dec 13, 2024 | 455.00 | 459.00 | 450.00 | 451.00 | 451.00 | 637,500 |
| Dec 12, 2024 | 461.00 | 464.00 | 459.00 | 459.00 | 459.00 | 393,900 |
| Dec 11, 2024 | 455.00 | 460.00 | 453.00 | 459.00 | 459.00 | 509,000 |
| Dec 10, 2024 | 460.00 | 464.00 | 452.00 | 454.00 | 454.00 | 667,400 |
| Dec 9, 2024 | 452.00 | 458.00 | 443.00 | 455.00 | 455.00 | 699,300 |
| Dec 6, 2024 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 291,800 |
| Dec 5, 2024 | 449.00 | 453.00 | 447.00 | 453.00 | 453.00 | 369,800 |
| Dec 4, 2024 | 460.00 | 463.00 | 447.00 | 448.00 | 448.00 | 565,500 |
| Dec 3, 2024 | 462.00 | 467.00 | 459.00 | 463.00 | 463.00 | 969,400 |
| Dec 2, 2024 | 450.00 | 461.00 | 450.00 | 459.00 | 459.00 | 1,243,900 |
| Nov 29, 2024 | 436.00 | 454.00 | 436.00 | 450.00 | 450.00 | 743,300 |
| Nov 28, 2024 | 441.00 | 442.00 | 437.00 | 440.00 | 440.00 | 454,400 |
| Nov 27, 2024 | 446.00 | 447.00 | 438.00 | 443.00 | 443.00 | 617,700 |
| Nov 26, 2024 | 450.00 | 453.00 | 442.00 | 446.00 | 446.00 | 555,400 |
| Nov 25, 2024 | 449.00 | 454.00 | 447.00 | 452.00 | 452.00 | 1,422,600 |
| Nov 22, 2024 | 453.00 | 454.00 | 445.00 | 446.00 | 446.00 | 710,600 |
| Nov 21, 2024 | 441.00 | 451.00 | 439.00 | 450.00 | 450.00 | 1,561,200 |
| Nov 20, 2024 | 438.00 | 444.00 | 434.00 | 443.00 | 443.00 | 826,300 |
| Nov 19, 2024 | 435.00 | 442.00 | 433.00 | 440.00 | 440.00 | 646,100 |
| Nov 18, 2024 | 437.00 | 439.00 | 433.00 | 437.00 | 437.00 | 692,800 |
| Nov 15, 2024 | 435.00 | 437.00 | 430.00 | 435.00 | 435.00 | 571,100 |
| Nov 14, 2024 | 429.00 | 438.00 | 427.00 | 431.00 | 431.00 | 779,400 |
| Nov 13, 2024 | 444.00 | 445.00 | 429.00 | 433.00 | 433.00 | 949,100 |
| Nov 12, 2024 | 433.00 | 441.00 | 432.00 | 439.00 | 439.00 | 657,500 |
| Nov 11, 2024 | 425.00 | 430.00 | 423.00 | 428.00 | 428.00 | 456,600 |
| Nov 8, 2024 | 424.00 | 429.00 | 421.00 | 428.00 | 428.00 | 650,400 |
| Nov 7, 2024 | 420.00 | 428.00 | 417.00 | 424.00 | 424.00 | 991,700 |
| Nov 6, 2024 | 404.00 | 412.00 | 403.00 | 412.00 | 412.00 | 898,500 |
| Nov 5, 2024 | 400.00 | 400.00 | 395.00 | 397.00 | 397.00 | 472,400 |
| Nov 1, 2024 | 395.00 | 400.00 | 392.00 | 399.00 | 399.00 | 566,400 |
| Oct 31, 2024 | 398.00 | 400.00 | 396.00 | 398.00 | 398.00 | 686,500 |
| Oct 30, 2024 | 401.00 | 402.00 | 395.00 | 398.00 | 398.00 | 930,400 |
| Oct 29, 2024 | 400.00 | 406.00 | 399.00 | 402.00 | 402.00 | 475,000 |
| Oct 28, 2024 | 390.00 | 400.00 | 388.00 | 398.00 | 398.00 | 403,300 |
| Oct 25, 2024 | 391.00 | 396.00 | 387.00 | 391.00 | 391.00 | 597,700 |
| Oct 24, 2024 | 392.00 | 397.00 | 390.00 | 395.00 | 395.00 | 447,100 |
| Oct 23, 2024 | 395.00 | 398.00 | 394.00 | 394.00 | 394.00 | 368,700 |
| Oct 22, 2024 | 400.00 | 402.00 | 396.00 | 397.00 | 397.00 | 573,300 |
| Oct 21, 2024 | 404.00 | 404.00 | 399.00 | 401.00 | 401.00 | 431,300 |
| Oct 18, 2024 | 401.00 | 409.00 | 401.00 | 404.00 | 404.00 | 516,400 |
| Oct 17, 2024 | 397.00 | 404.00 | 397.00 | 401.00 | 401.00 | 445,800 |
| Oct 16, 2024 | 396.00 | 403.00 | 395.00 | 398.00 | 398.00 | 589,300 |
| Oct 15, 2024 | 390.00 | 397.00 | 389.00 | 394.00 | 394.00 | 666,200 |
| Oct 11, 2024 | 390.00 | 393.00 | 388.00 | 389.00 | 389.00 | 450,100 |
| Oct 10, 2024 | 390.00 | 390.00 | 383.00 | 387.00 | 387.00 | 660,100 |
| Oct 9, 2024 | 391.00 | 392.00 | 383.00 | 385.00 | 385.00 | 458,400 |
| Oct 8, 2024 | 390.00 | 391.00 | 385.00 | 389.00 | 389.00 | 636,000 |
| Oct 7, 2024 | 392.00 | 399.00 | 388.00 | 396.00 | 396.00 | 587,700 |
| Oct 4, 2024 | 377.00 | 386.00 | 377.00 | 382.00 | 382.00 | 566,500 |
| Oct 3, 2024 | 379.00 | 381.00 | 375.00 | 376.00 | 376.00 | 439,000 |
| Oct 2, 2024 | 376.00 | 378.00 | 371.00 | 374.00 | 374.00 | 698,800 |
| Oct 1, 2024 | 374.00 | 381.00 | 373.00 | 377.00 | 377.00 | 465,500 |
| Sep 30, 2024 | 376.00 | 381.00 | 371.00 | 372.00 | 372.00 | 705,500 |
| Sep 27, 2024 | 7.00 Dividend | |||||
| Sep 27, 2024 | 383.00 | 383.00 | 375.00 | 376.00 | 376.00 | 630,700 |
| Sep 26, 2024 | 380.00 | 388.00 | 379.00 | 386.00 | 379.00 | 705,800 |
| Sep 25, 2024 | 380.00 | 380.00 | 374.00 | 379.00 | 372.13 | 759,300 |
| Sep 24, 2024 | 384.00 | 384.00 | 380.00 | 381.00 | 374.09 | 456,000 |
| Sep 20, 2024 | 387.00 | 389.00 | 381.00 | 381.00 | 374.09 | 516,900 |
| Sep 19, 2024 | 382.00 | 385.00 | 380.00 | 381.00 | 374.09 | 570,900 |
| Sep 18, 2024 | 379.00 | 383.00 | 375.00 | 377.00 | 370.16 | 540,900 |
| Sep 17, 2024 | 382.00 | 383.00 | 366.00 | 376.00 | 369.18 | 857,800 |
| Sep 13, 2024 | 383.00 | 385.00 | 377.00 | 377.00 | 370.16 | 733,200 |
| Sep 12, 2024 | 382.00 | 384.00 | 376.00 | 381.00 | 374.09 | 572,700 |
| Sep 11, 2024 | 385.00 | 386.00 | 374.00 | 374.00 | 367.22 | 1,070,100 |
| Sep 10, 2024 | 391.00 | 395.00 | 388.00 | 388.00 | 380.96 | 480,500 |
| Sep 9, 2024 | 392.00 | 394.00 | 384.00 | 390.00 | 382.93 | 604,200 |
| Sep 6, 2024 | 402.00 | 404.00 | 397.00 | 398.00 | 390.78 | 461,600 |
| Sep 5, 2024 | 395.00 | 406.00 | 391.00 | 400.00 | 392.75 | 630,600 |
| Sep 4, 2024 | 410.00 | 415.00 | 396.00 | 399.00 | 391.76 | 922,900 |
| Sep 3, 2024 | 407.00 | 414.00 | 405.00 | 414.00 | 406.49 | 627,300 |
| Sep 2, 2024 | 402.00 | 405.00 | 395.00 | 403.00 | 395.69 | 582,800 |
| Aug 30, 2024 | 397.00 | 402.00 | 391.00 | 399.00 | 391.76 | 868,400 |
| Aug 29, 2024 | 396.00 | 396.00 | 392.00 | 394.00 | 386.85 | 662,700 |
| Aug 28, 2024 | 396.00 | 396.00 | 390.00 | 393.00 | 385.87 | 599,800 |
| Aug 27, 2024 | 392.00 | 399.00 | 391.00 | 399.00 | 391.76 | 526,700 |
| Aug 26, 2024 | 397.00 | 397.00 | 388.00 | 390.00 | 382.93 | 533,600 |
| Aug 23, 2024 | 394.00 | 396.00 | 391.00 | 396.00 | 388.82 | 321,500 |
| Aug 22, 2024 | 399.00 | 399.00 | 392.00 | 396.00 | 388.82 | 423,900 |
| Aug 21, 2024 | 398.00 | 400.00 | 392.00 | 398.00 | 390.78 | 327,800 |
| Aug 20, 2024 | 400.00 | 402.00 | 398.00 | 400.00 | 392.75 | 589,200 |
| Aug 19, 2024 | 403.00 | 403.00 | 397.00 | 397.00 | 389.80 | 444,000 |
| Aug 16, 2024 | 399.00 | 407.00 | 398.00 | 404.00 | 396.67 | 799,900 |
| Aug 15, 2024 | 394.00 | 398.00 | 391.00 | 393.00 | 385.87 | 399,000 |
| Aug 14, 2024 | 390.00 | 396.00 | 387.00 | 394.00 | 386.85 | 572,600 |
| Aug 13, 2024 | 370.00 | 387.00 | 366.00 | 385.00 | 378.02 | 569,700 |
| Aug 9, 2024 | 375.00 | 380.00 | 373.00 | 378.00 | 371.15 | 1,049,000 |
| Aug 8, 2024 | 373.00 | 381.00 | 366.00 | 367.00 | 360.34 | 1,375,500 |
| Aug 7, 2024 | 366.00 | 386.00 | 362.00 | 378.00 | 371.15 | 1,445,500 |
| Aug 6, 2024 | 371.00 | 386.00 | 365.00 | 374.00 | 367.22 | 1,239,800 |
| Aug 5, 2024 | 376.00 | 376.00 | 340.00 | 347.00 | 340.71 | 2,764,500 |
| Aug 2, 2024 | 418.00 | 419.00 | 399.00 | 399.00 | 391.76 | 2,175,800 |
| Aug 1, 2024 | 433.00 | 438.00 | 427.00 | 434.00 | 426.13 | 859,600 |
| Jul 31, 2024 | 418.00 | 434.00 | 416.00 | 434.00 | 426.13 | 782,800 |
| Jul 30, 2024 | 417.00 | 422.00 | 414.00 | 416.00 | 408.46 | 471,200 |
| Jul 29, 2024 | 416.00 | 422.00 | 414.00 | 422.00 | 414.35 | 1,020,700 |
| Jul 26, 2024 | 408.00 | 413.00 | 407.00 | 410.00 | 402.56 | 521,500 |
| Jul 25, 2024 | 411.00 | 413.00 | 407.00 | 409.00 | 401.58 | 1,198,900 |
| Jul 24, 2024 | 418.00 | 425.00 | 413.00 | 414.00 | 406.49 | 1,039,300 |
| Jul 23, 2024 | 419.00 | 419.00 | 413.00 | 418.00 | 410.42 | 704,100 |
| Jul 22, 2024 | 424.00 | 424.00 | 415.00 | 420.00 | 412.38 | 485,000 |
| Jul 19, 2024 | 427.00 | 428.00 | 417.00 | 423.00 | 415.33 | 613,200 |
| Jul 18, 2024 | 416.00 | 429.00 | 416.00 | 425.00 | 417.29 | 792,900 |
| Jul 17, 2024 | 417.00 | 423.00 | 416.00 | 420.00 | 412.38 | 773,400 |
| Jul 16, 2024 | 415.00 | 417.00 | 413.00 | 413.00 | 405.51 | 402,500 |
| Jul 12, 2024 | 411.00 | 416.00 | 408.00 | 415.00 | 407.47 | 458,300 |
| Jul 11, 2024 | 413.00 | 416.00 | 411.00 | 413.00 | 405.51 | 512,200 |
| Jul 10, 2024 | 412.00 | 414.00 | 406.00 | 409.00 | 401.58 | 447,600 |
| Jul 9, 2024 | 407.00 | 412.00 | 405.00 | 409.00 | 401.58 | 613,900 |
| Jul 8, 2024 | 413.00 | 415.00 | 408.00 | 408.00 | 400.60 | 495,500 |
| Jul 5, 2024 | 422.00 | 422.00 | 413.00 | 413.00 | 405.51 | 568,700 |
| Jul 4, 2024 | 421.00 | 422.00 | 417.00 | 421.00 | 413.37 | 302,700 |
| Jul 3, 2024 | 423.00 | 423.00 | 417.00 | 421.00 | 413.37 | 713,300 |
| Jul 2, 2024 | 425.00 | 428.00 | 422.00 | 426.00 | 418.27 | 800,900 |
| Jul 1, 2024 | 426.00 | 426.00 | 415.00 | 424.00 | 416.31 | 680,700 |
| Jun 28, 2024 | 420.00 | 425.00 | 420.00 | 422.00 | 414.35 | 590,600 |
| Jun 27, 2024 | 416.00 | 422.00 | 416.00 | 421.00 | 413.37 | 545,500 |
| Jun 26, 2024 | 422.00 | 425.00 | 419.00 | 420.00 | 412.38 | 576,000 |
| Jun 25, 2024 | 416.00 | 431.00 | 413.00 | 420.00 | 412.38 | 1,579,200 |
| Jun 24, 2024 | 402.00 | 411.00 | 401.00 | 411.00 | 403.55 | 1,284,900 |
| Jun 21, 2024 | 402.00 | 402.00 | 396.00 | 396.00 | 388.82 | 960,800 |
| Jun 20, 2024 | 398.00 | 400.00 | 395.00 | 399.00 | 391.76 | 1,037,000 |
| Jun 19, 2024 | 397.00 | 401.00 | 397.00 | 398.00 | 390.78 | 1,234,400 |
| Jun 18, 2024 | 402.00 | 403.00 | 398.00 | 398.00 | 390.78 | 505,700 |
| Jun 17, 2024 | 405.00 | 405.00 | 396.00 | 397.00 | 389.80 | 824,300 |
| Jun 14, 2024 | 396.00 | 404.00 | 394.00 | 403.00 | 395.69 | 1,289,800 |
| Jun 13, 2024 | 409.00 | 410.00 | 400.00 | 401.00 | 393.73 | 463,000 |
| Jun 12, 2024 | 408.00 | 411.00 | 405.00 | 409.00 | 401.58 | 378,900 |
| Jun 11, 2024 | 411.00 | 413.00 | 407.00 | 408.00 | 400.60 | 672,400 |
| Jun 10, 2024 | 407.00 | 411.00 | 406.00 | 411.00 | 403.55 | 547,000 |
| Jun 7, 2024 | 408.00 | 412.00 | 405.00 | 405.00 | 397.66 | 499,400 |
| Jun 6, 2024 | 404.00 | 410.00 | 402.00 | 409.00 | 401.58 | 1,432,700 |
| Jun 5, 2024 | 405.00 | 409.00 | 403.00 | 405.00 | 397.66 | 1,350,200 |
| Jun 4, 2024 | 419.00 | 422.00 | 408.00 | 411.00 | 403.55 | 946,300 |
| Jun 3, 2024 | 429.00 | 430.00 | 420.00 | 421.00 | 413.37 | 896,800 |
| May 31, 2024 | 407.00 | 427.00 | 407.00 | 427.00 | 419.26 | 2,586,200 |
| May 30, 2024 | 397.00 | 404.00 | 395.00 | 403.00 | 395.69 | 1,100,400 |
| May 29, 2024 | 406.00 | 408.00 | 400.00 | 400.00 | 392.75 | 1,129,200 |
| May 28, 2024 | 406.00 | 408.00 | 405.00 | 405.00 | 397.66 | 908,400 |
| May 27, 2024 | 403.00 | 406.00 | 400.00 | 406.00 | 398.64 | 583,600 |
| May 24, 2024 | 402.00 | 406.00 | 400.00 | 402.00 | 394.71 | 607,000 |
| May 23, 2024 | 407.00 | 407.00 | 401.00 | 407.00 | 399.62 | 977,900 |
| May 22, 2024 | 408.00 | 410.00 | 405.00 | 406.00 | 398.64 | 747,500 |
| May 21, 2024 | 409.00 | 412.00 | 406.00 | 406.00 | 398.64 | 774,300 |
| May 20, 2024 | 407.00 | 411.00 | 407.00 | 409.00 | 401.58 | 527,500 |
| May 17, 2024 | 404.00 | 409.00 | 402.00 | 407.00 | 399.62 | 1,367,100 |
| May 16, 2024 | 403.00 | 403.00 | 398.00 | 400.00 | 392.75 | 1,188,700 |
| May 15, 2024 | 405.00 | 410.00 | 399.00 | 403.00 | 395.69 | 2,102,700 |
| May 14, 2024 | 421.00 | 424.00 | 417.00 | 421.00 | 413.37 | 514,900 |
| May 13, 2024 | 418.00 | 428.00 | 417.00 | 425.00 | 417.29 | 851,600 |
| May 10, 2024 | 419.00 | 421.00 | 414.00 | 417.00 | 409.44 | 1,014,500 |
| May 9, 2024 | 417.00 | 419.00 | 414.00 | 418.00 | 410.42 | 371,700 |
| May 8, 2024 | 411.00 | 415.00 | 409.00 | 414.00 | 406.49 | 426,300 |
| May 7, 2024 | 413.00 | 414.00 | 408.00 | 412.00 | 404.53 | 503,400 |
| May 2, 2024 | 414.00 | 415.00 | 408.00 | 413.00 | 405.51 | 764,200 |
| May 1, 2024 | 414.00 | 417.00 | 409.00 | 414.00 | 406.49 | 432,800 |
| Apr 30, 2024 | 411.00 | 418.00 | 409.00 | 417.00 | 409.44 | 585,100 |
| Apr 26, 2024 | 411.00 | 417.00 | 409.00 | 415.00 | 407.47 | 785,000 |
| Apr 25, 2024 | 416.00 | 417.00 | 411.00 | 411.00 | 403.55 | 785,800 |
| Apr 24, 2024 | 420.00 | 422.00 | 415.00 | 417.00 | 409.44 | 597,800 |
| Apr 23, 2024 | 420.00 | 427.00 | 419.00 | 420.00 | 412.38 | 640,300 |
| Apr 22, 2024 | 409.00 | 418.00 | 405.00 | 418.00 | 410.42 | 905,100 |
| Apr 19, 2024 | 411.00 | 414.00 | 399.00 | 403.00 | 395.69 | 1,322,700 |
| Apr 18, 2024 | 407.00 | 414.00 | 406.00 | 412.00 | 404.53 | 864,500 |
| Apr 17, 2024 | 410.00 | 410.00 | 401.00 | 404.00 | 396.67 | 827,800 |
| Apr 16, 2024 | 416.00 | 420.00 | 407.00 | 408.00 | 400.60 | 852,600 |
| Apr 15, 2024 | 416.00 | 421.00 | 413.00 | 420.00 | 412.38 | 497,500 |
| Apr 12, 2024 | 415.00 | 420.00 | 415.00 | 418.00 | 410.42 | 644,200 |
| Apr 11, 2024 | 407.00 | 418.00 | 407.00 | 416.00 | 408.46 | 664,700 |
| Apr 10, 2024 | 410.00 | 413.00 | 410.00 | 411.00 | 403.55 | 337,900 |
| Apr 9, 2024 | 415.00 | 416.00 | 411.00 | 411.00 | 403.55 | 425,800 |
| Apr 8, 2024 | 413.00 | 414.00 | 410.00 | 413.00 | 405.51 | 658,200 |
| Apr 5, 2024 | 407.00 | 410.00 | 404.00 | 409.00 | 401.58 | 834,700 |
| Apr 4, 2024 | 411.00 | 414.00 | 408.00 | 410.00 | 402.56 | 645,600 |
| Apr 3, 2024 | 405.00 | 416.00 | 402.00 | 410.00 | 402.56 | 874,200 |
| Apr 2, 2024 | 416.00 | 416.00 | 406.00 | 406.00 | 398.64 | 1,269,800 |
| Apr 1, 2024 | 419.00 | 419.00 | 412.00 | 413.00 | 405.51 | 1,113,200 |
| Mar 29, 2024 | 415.00 | 420.00 | 413.00 | 418.00 | 410.42 | 461,400 |
| Mar 28, 2024 | 5.50 Dividend | |||||
| Mar 28, 2024 | 422.00 | 425.00 | 414.00 | 416.00 | 408.46 | 836,200 |
| Mar 27, 2024 | 425.00 | 433.00 | 422.00 | 429.00 | 415.82 | 798,300 |
| Mar 26, 2024 | 427.00 | 427.00 | 422.00 | 424.00 | 410.97 | 698,800 |
| Mar 25, 2024 | 432.00 | 433.00 | 424.00 | 425.00 | 411.94 | 795,100 |
| Mar 22, 2024 | 435.00 | 439.00 | 431.00 | 436.00 | 422.60 | 799,800 |
| Mar 21, 2024 | 425.00 | 435.00 | 421.00 | 431.00 | 417.76 | 1,010,800 |
| Mar 19, 2024 | 425.00 | 427.00 | 415.00 | 417.00 | 404.19 | 1,239,100 |
| Mar 18, 2024 | 428.00 | 428.00 | 422.00 | 426.00 | 412.91 | 597,800 |
| Mar 15, 2024 | 418.00 | 429.00 | 417.00 | 421.00 | 408.07 | 1,606,100 |
| Mar 14, 2024 | 419.00 | 421.00 | 416.00 | 418.00 | 405.16 | 460,400 |
| Mar 13, 2024 | 425.00 | 426.00 | 413.00 | 419.00 | 406.13 | 764,400 |
| Mar 12, 2024 | 415.00 | 419.00 | 410.00 | 417.00 | 404.19 | 726,900 |
| Mar 11, 2024 | 440.00 | 440.00 | 414.00 | 421.00 | 408.07 | 1,475,600 |
| Mar 8, 2024 | 429.00 | 447.00 | 426.00 | 438.00 | 424.54 | 1,492,500 |
| Mar 7, 2024 | 422.00 | 432.00 | 420.00 | 428.00 | 414.85 | 914,800 |