Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,410.00
-6.00
(-0.42%)
At close: March 14 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 14, 2025 | 1,398.00 | 1,423.00 | 1,396.00 | 1,410.00 | 1,410.00 | 64,300 |
| Mar 13, 2025 | 1,417.00 | 1,418.00 | 1,395.00 | 1,416.00 | 1,416.00 | 91,700 |
| Mar 12, 2025 | 1,410.00 | 1,422.00 | 1,406.00 | 1,419.00 | 1,419.00 | 44,400 |
| Mar 11, 2025 | 1,412.00 | 1,426.00 | 1,408.00 | 1,419.00 | 1,419.00 | 40,100 |
| Mar 10, 2025 | 1,440.00 | 1,440.00 | 1,423.00 | 1,431.00 | 1,431.00 | 32,400 |
| Mar 7, 2025 | 1,442.00 | 1,454.00 | 1,420.00 | 1,430.00 | 1,430.00 | 39,900 |
| Mar 6, 2025 | 1,457.00 | 1,468.00 | 1,449.00 | 1,456.00 | 1,456.00 | 24,600 |
| Mar 5, 2025 | 1,456.00 | 1,461.00 | 1,434.00 | 1,446.00 | 1,446.00 | 35,500 |
| Mar 4, 2025 | 1,489.00 | 1,489.00 | 1,439.00 | 1,451.00 | 1,451.00 | 32,800 |
| Mar 3, 2025 | 1,445.00 | 1,486.00 | 1,445.00 | 1,467.00 | 1,467.00 | 74,400 |
| Feb 28, 2025 | 1,408.00 | 1,432.00 | 1,404.00 | 1,419.00 | 1,419.00 | 74,100 |
| Feb 27, 2025 | 1,421.00 | 1,426.00 | 1,403.00 | 1,408.00 | 1,408.00 | 70,300 |
| Feb 26, 2025 | 1,445.00 | 1,446.00 | 1,410.00 | 1,421.00 | 1,421.00 | 54,500 |
| Feb 25, 2025 | 1,452.00 | 1,461.00 | 1,441.00 | 1,446.00 | 1,446.00 | 54,700 |
| Feb 21, 2025 | 1,471.00 | 1,485.00 | 1,454.00 | 1,465.00 | 1,465.00 | 30,000 |
| Feb 20, 2025 | 1,486.00 | 1,486.00 | 1,461.00 | 1,471.00 | 1,471.00 | 45,000 |
| Feb 19, 2025 | 1,489.00 | 1,500.00 | 1,486.00 | 1,486.00 | 1,486.00 | 18,400 |
| Feb 18, 2025 | 1,495.00 | 1,502.00 | 1,490.00 | 1,495.00 | 1,495.00 | 15,200 |
| Feb 17, 2025 | 1,513.00 | 1,525.00 | 1,494.00 | 1,494.00 | 1,494.00 | 17,900 |
| Feb 14, 2025 | 1,519.00 | 1,528.00 | 1,507.00 | 1,510.00 | 1,510.00 | 31,800 |
| Feb 13, 2025 | 1,539.00 | 1,539.00 | 1,517.00 | 1,519.00 | 1,519.00 | 35,000 |
| Feb 12, 2025 | 1,542.00 | 1,542.00 | 1,508.00 | 1,525.00 | 1,525.00 | 36,600 |
| Feb 10, 2025 | 1,531.00 | 1,542.00 | 1,522.00 | 1,533.00 | 1,533.00 | 30,000 |
| Feb 7, 2025 | 1,504.00 | 1,543.00 | 1,504.00 | 1,529.00 | 1,529.00 | 57,600 |
| Feb 6, 2025 | 1,499.00 | 1,515.00 | 1,497.00 | 1,504.00 | 1,504.00 | 35,100 |
| Feb 5, 2025 | 1,474.00 | 1,506.00 | 1,467.00 | 1,495.00 | 1,495.00 | 52,800 |
| Feb 4, 2025 | 1,508.00 | 1,515.00 | 1,456.00 | 1,474.00 | 1,474.00 | 75,600 |
| Feb 3, 2025 | 1,505.00 | 1,513.00 | 1,453.00 | 1,487.00 | 1,487.00 | 100,700 |
| Jan 31, 2025 | 1,500.00 | 1,519.00 | 1,480.00 | 1,501.00 | 1,501.00 | 55,600 |
| Jan 30, 2025 | 1,497.00 | 1,508.00 | 1,490.00 | 1,506.00 | 1,506.00 | 38,700 |
| Jan 29, 2025 | 1,512.00 | 1,526.00 | 1,495.00 | 1,506.00 | 1,506.00 | 42,300 |
| Jan 28, 2025 | 1,500.00 | 1,516.00 | 1,495.00 | 1,505.00 | 1,505.00 | 58,000 |
| Jan 27, 2025 | 1,502.00 | 1,513.00 | 1,473.00 | 1,513.00 | 1,513.00 | 45,000 |
| Jan 24, 2025 | 1,523.00 | 1,525.00 | 1,491.00 | 1,500.00 | 1,500.00 | 65,800 |
| Jan 23, 2025 | 1,546.00 | 1,550.00 | 1,515.00 | 1,523.00 | 1,523.00 | 59,500 |
| Jan 22, 2025 | 1,541.00 | 1,562.00 | 1,531.00 | 1,546.00 | 1,546.00 | 41,800 |
| Jan 21, 2025 | 1,523.00 | 1,539.00 | 1,523.00 | 1,525.00 | 1,525.00 | 23,600 |
| Jan 20, 2025 | 1,497.00 | 1,522.00 | 1,490.00 | 1,514.00 | 1,514.00 | 32,300 |
| Jan 17, 2025 | 1,508.00 | 1,508.00 | 1,484.00 | 1,497.00 | 1,497.00 | 34,300 |
| Jan 16, 2025 | 1,526.00 | 1,532.00 | 1,506.00 | 1,508.00 | 1,508.00 | 46,000 |
| Jan 15, 2025 | 1,531.00 | 1,540.00 | 1,506.00 | 1,526.00 | 1,526.00 | 25,500 |
| Jan 14, 2025 | 1,556.00 | 1,562.00 | 1,523.00 | 1,540.00 | 1,540.00 | 47,200 |
| Jan 10, 2025 | 1,589.00 | 1,596.00 | 1,555.00 | 1,560.00 | 1,560.00 | 35,800 |
| Jan 9, 2025 | 1,569.00 | 1,596.00 | 1,563.00 | 1,583.00 | 1,583.00 | 40,100 |
| Jan 8, 2025 | 1,578.00 | 1,580.00 | 1,565.00 | 1,572.00 | 1,572.00 | 46,200 |
| Jan 7, 2025 | 1,610.00 | 1,623.00 | 1,572.00 | 1,572.00 | 1,572.00 | 57,100 |
| Jan 6, 2025 | 1,638.00 | 1,653.00 | 1,601.00 | 1,607.00 | 1,607.00 | 72,400 |
| Dec 30, 2024 | 1,674.00 | 1,676.00 | 1,632.00 | 1,654.00 | 1,654.00 | 56,000 |
| Dec 27, 2024 | 1,667.00 | 1,689.00 | 1,667.00 | 1,677.00 | 1,677.00 | 41,600 |
| Dec 26, 2024 | 1,651.00 | 1,675.00 | 1,650.00 | 1,667.00 | 1,667.00 | 48,600 |
| Dec 25, 2024 | 1,634.00 | 1,655.00 | 1,624.00 | 1,650.00 | 1,650.00 | 40,600 |
| Dec 24, 2024 | 1,641.00 | 1,663.00 | 1,617.00 | 1,634.00 | 1,634.00 | 53,400 |
| Dec 23, 2024 | 1,627.00 | 1,664.00 | 1,625.00 | 1,641.00 | 1,641.00 | 73,900 |
| Dec 20, 2024 | 1,597.00 | 1,609.00 | 1,583.00 | 1,590.00 | 1,590.00 | 59,700 |
| Dec 19, 2024 | 1,565.00 | 1,597.00 | 1,560.00 | 1,580.00 | 1,580.00 | 60,400 |
| Dec 18, 2024 | 1,613.00 | 1,621.00 | 1,602.00 | 1,605.00 | 1,605.00 | 42,800 |
| Dec 17, 2024 | 1,603.00 | 1,619.00 | 1,578.00 | 1,606.00 | 1,606.00 | 50,000 |
| Dec 16, 2024 | 1,580.00 | 1,612.00 | 1,578.00 | 1,590.00 | 1,590.00 | 56,300 |
| Dec 13, 2024 | 1,565.00 | 1,581.00 | 1,552.00 | 1,570.00 | 1,570.00 | 69,900 |
| Dec 12, 2024 | 1,616.00 | 1,619.00 | 1,579.00 | 1,579.00 | 1,579.00 | 47,200 |
| Dec 11, 2024 | 1,577.00 | 1,605.00 | 1,570.00 | 1,596.00 | 1,596.00 | 48,200 |
| Dec 10, 2024 | 1,574.00 | 1,594.00 | 1,566.00 | 1,577.00 | 1,577.00 | 33,400 |
| Dec 9, 2024 | 1,594.00 | 1,594.00 | 1,565.00 | 1,571.00 | 1,571.00 | 39,600 |
| Dec 6, 2024 | 1,569.00 | 1,600.00 | 1,558.00 | 1,592.00 | 1,592.00 | 47,100 |
| Dec 5, 2024 | 1,572.00 | 1,590.00 | 1,565.00 | 1,569.00 | 1,569.00 | 25,200 |
| Dec 4, 2024 | 1,605.00 | 1,609.00 | 1,550.00 | 1,557.00 | 1,557.00 | 46,800 |
| Dec 3, 2024 | 1,566.00 | 1,610.00 | 1,566.00 | 1,596.00 | 1,596.00 | 51,900 |
| Dec 2, 2024 | 1,611.00 | 1,612.00 | 1,542.00 | 1,549.00 | 1,549.00 | 76,500 |
| Nov 29, 2024 | 1,610.00 | 1,644.00 | 1,610.00 | 1,627.00 | 1,627.00 | 41,300 |
| Nov 28, 2024 | 1,617.00 | 1,648.00 | 1,611.00 | 1,622.00 | 1,622.00 | 50,800 |
| Nov 27, 2024 | 1,593.00 | 1,619.00 | 1,584.00 | 1,608.00 | 1,608.00 | 34,100 |
| Nov 26, 2024 | 1,570.00 | 1,611.00 | 1,570.00 | 1,603.00 | 1,603.00 | 49,100 |
| Nov 25, 2024 | 1,594.00 | 1,634.00 | 1,570.00 | 1,570.00 | 1,570.00 | 101,000 |
| Nov 22, 2024 | 1,579.00 | 1,602.00 | 1,561.00 | 1,576.00 | 1,576.00 | 53,200 |
| Nov 21, 2024 | 1,559.00 | 1,585.00 | 1,559.00 | 1,570.00 | 1,570.00 | 41,100 |
| Nov 20, 2024 | 1,547.00 | 1,589.00 | 1,531.00 | 1,559.00 | 1,559.00 | 40,600 |
| Nov 19, 2024 | 1,542.00 | 1,586.00 | 1,542.00 | 1,563.00 | 1,563.00 | 52,800 |
| Nov 18, 2024 | 1,533.00 | 1,537.00 | 1,512.00 | 1,530.00 | 1,530.00 | 55,500 |
| Nov 15, 2024 | 1,510.00 | 1,542.00 | 1,510.00 | 1,538.00 | 1,538.00 | 53,200 |
| Nov 14, 2024 | 1,512.00 | 1,535.00 | 1,506.00 | 1,507.00 | 1,507.00 | 54,900 |
| Nov 13, 2024 | 1,515.00 | 1,531.00 | 1,508.00 | 1,516.00 | 1,516.00 | 64,200 |
| Nov 12, 2024 | 1,530.00 | 1,542.00 | 1,517.00 | 1,522.00 | 1,522.00 | 41,300 |
| Nov 11, 2024 | 1,553.00 | 1,564.00 | 1,519.00 | 1,523.00 | 1,523.00 | 75,700 |
| Nov 8, 2024 | 1,593.00 | 1,610.00 | 1,565.00 | 1,565.00 | 1,565.00 | 69,100 |
| Nov 7, 2024 | 1,558.00 | 1,590.00 | 1,558.00 | 1,579.00 | 1,579.00 | 97,000 |
| Nov 6, 2024 | 1,552.00 | 1,579.00 | 1,552.00 | 1,558.00 | 1,558.00 | 50,500 |
| Nov 5, 2024 | 1,540.00 | 1,582.00 | 1,511.00 | 1,556.00 | 1,556.00 | 72,000 |
| Nov 1, 2024 | 1,482.00 | 1,524.00 | 1,460.00 | 1,510.00 | 1,510.00 | 125,900 |
| Oct 31, 2024 | 1,577.00 | 1,577.00 | 1,485.00 | 1,499.00 | 1,499.00 | 142,700 |
| Oct 30, 2024 | 1,592.00 | 1,622.00 | 1,554.00 | 1,554.00 | 1,554.00 | 538,300 |
| Oct 29, 2024 | 1,603.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | 64,000 |
| Oct 28, 2024 | 1,602.00 | 1,611.00 | 1,580.00 | 1,604.00 | 1,604.00 | 39,900 |
| Oct 25, 2024 | 1,589.00 | 1,608.00 | 1,572.00 | 1,598.00 | 1,598.00 | 80,400 |
| Oct 24, 2024 | 1,575.00 | 1,606.00 | 1,575.00 | 1,582.00 | 1,582.00 | 51,800 |
| Oct 23, 2024 | 1,647.00 | 1,656.00 | 1,586.00 | 1,586.00 | 1,586.00 | 43,400 |
| Oct 22, 2024 | 1,652.00 | 1,668.00 | 1,643.00 | 1,656.00 | 1,656.00 | 53,900 |
| Oct 21, 2024 | 1,656.00 | 1,671.00 | 1,651.00 | 1,657.00 | 1,657.00 | 38,300 |
| Oct 18, 2024 | 1,649.00 | 1,664.00 | 1,649.00 | 1,656.00 | 1,656.00 | 32,200 |
| Oct 17, 2024 | 1,657.00 | 1,676.00 | 1,642.00 | 1,645.00 | 1,645.00 | 48,200 |
| Oct 16, 2024 | 1,633.00 | 1,663.00 | 1,617.00 | 1,657.00 | 1,657.00 | 66,300 |
| Oct 15, 2024 | 1,616.00 | 1,654.00 | 1,604.00 | 1,654.00 | 1,654.00 | 136,600 |
| Oct 11, 2024 | 1,597.00 | 1,615.00 | 1,583.00 | 1,615.00 | 1,615.00 | 45,900 |
| Oct 10, 2024 | 1,615.00 | 1,641.00 | 1,588.00 | 1,601.00 | 1,601.00 | 102,700 |
| Oct 9, 2024 | 1,642.00 | 1,668.00 | 1,609.00 | 1,617.00 | 1,617.00 | 63,800 |
| Oct 8, 2024 | 1,651.00 | 1,662.00 | 1,624.00 | 1,641.00 | 1,641.00 | 96,000 |
| Oct 7, 2024 | 1,708.00 | 1,710.00 | 1,665.00 | 1,676.00 | 1,676.00 | 32,500 |
| Oct 4, 2024 | 1,668.00 | 1,695.00 | 1,665.00 | 1,683.00 | 1,683.00 | 29,400 |
| Oct 3, 2024 | 1,690.00 | 1,703.00 | 1,656.00 | 1,666.00 | 1,666.00 | 29,200 |
| Oct 2, 2024 | 1,638.00 | 1,670.00 | 1,638.00 | 1,653.00 | 1,653.00 | 53,100 |
| Oct 1, 2024 | 1,608.00 | 1,661.00 | 1,608.00 | 1,650.00 | 1,650.00 | 49,900 |
| Sep 30, 2024 | 1,639.00 | 1,639.00 | 1,588.00 | 1,606.00 | 1,606.00 | 67,400 |
| Sep 27, 2024 | 18.50 Dividend | |||||
| Sep 27, 2024 | 1,653.00 | 1,674.00 | 1,651.00 | 1,656.00 | 1,656.00 | 62,500 |
| Sep 26, 2024 | 1,629.00 | 1,679.00 | 1,627.00 | 1,673.00 | 1,654.50 | 83,600 |
| Sep 25, 2024 | 1,605.00 | 1,642.00 | 1,580.00 | 1,616.00 | 1,598.13 | 56,900 |
| Sep 24, 2024 | 1,602.00 | 1,620.00 | 1,588.00 | 1,595.00 | 1,577.36 | 44,000 |
| Sep 20, 2024 | 1,600.00 | 1,607.00 | 1,570.00 | 1,570.00 | 1,552.64 | 76,800 |
| Sep 19, 2024 | 1,586.00 | 1,603.00 | 1,573.00 | 1,578.00 | 1,560.55 | 35,900 |
| Sep 18, 2024 | 1,572.00 | 1,590.00 | 1,541.00 | 1,564.00 | 1,546.71 | 65,600 |
| Sep 17, 2024 | 1,576.00 | 1,584.00 | 1,550.00 | 1,572.00 | 1,554.62 | 48,700 |
| Sep 13, 2024 | 1,578.00 | 1,588.00 | 1,534.00 | 1,566.00 | 1,548.68 | 68,700 |
| Sep 12, 2024 | 1,560.00 | 1,599.00 | 1,560.00 | 1,582.00 | 1,564.51 | 30,300 |
| Sep 11, 2024 | 1,546.00 | 1,581.00 | 1,534.00 | 1,552.00 | 1,534.84 | 72,400 |
| Sep 10, 2024 | 1,545.00 | 1,580.00 | 1,545.00 | 1,559.00 | 1,541.76 | 30,300 |
| Sep 9, 2024 | 1,568.00 | 1,568.00 | 1,531.00 | 1,545.00 | 1,527.92 | 52,600 |
| Sep 6, 2024 | 1,581.00 | 1,591.00 | 1,556.00 | 1,569.00 | 1,551.65 | 36,700 |
| Sep 5, 2024 | 1,582.00 | 1,596.00 | 1,565.00 | 1,588.00 | 1,570.44 | 22,300 |
| Sep 4, 2024 | 1,571.00 | 1,596.00 | 1,565.00 | 1,576.00 | 1,558.57 | 37,500 |
| Sep 3, 2024 | 1,602.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,592.20 | 35,900 |
| Sep 2, 2024 | 1,616.00 | 1,616.00 | 1,588.00 | 1,596.00 | 1,578.35 | 56,700 |
| Aug 30, 2024 | 1,607.00 | 1,633.00 | 1,581.00 | 1,630.00 | 1,611.98 | 60,200 |
| Aug 29, 2024 | 1,628.00 | 1,648.00 | 1,582.00 | 1,604.00 | 1,586.26 | 47,000 |
| Aug 28, 2024 | 1,677.00 | 1,707.00 | 1,625.00 | 1,640.00 | 1,621.86 | 65,100 |
| Aug 27, 2024 | 1,636.00 | 1,707.00 | 1,636.00 | 1,694.00 | 1,675.27 | 60,600 |
| Aug 26, 2024 | 1,582.00 | 1,647.00 | 1,581.00 | 1,634.00 | 1,615.93 | 44,200 |
| Aug 23, 2024 | 1,597.00 | 1,610.00 | 1,585.00 | 1,597.00 | 1,579.34 | 23,500 |
| Aug 22, 2024 | 1,566.00 | 1,603.00 | 1,566.00 | 1,598.00 | 1,580.33 | 16,100 |
| Aug 21, 2024 | 1,575.00 | 1,575.00 | 1,553.00 | 1,564.00 | 1,546.71 | 13,900 |
| Aug 20, 2024 | 1,580.00 | 1,608.00 | 1,567.00 | 1,577.00 | 1,559.56 | 53,800 |
| Aug 19, 2024 | 1,596.00 | 1,609.00 | 1,557.00 | 1,560.00 | 1,542.75 | 29,900 |
| Aug 16, 2024 | 1,577.00 | 1,610.00 | 1,556.00 | 1,603.00 | 1,585.27 | 41,200 |
| Aug 15, 2024 | 1,562.00 | 1,596.00 | 1,554.00 | 1,577.00 | 1,559.56 | 42,400 |
| Aug 14, 2024 | 1,547.00 | 1,566.00 | 1,528.00 | 1,555.00 | 1,537.80 | 38,600 |
| Aug 13, 2024 | 1,512.00 | 1,557.00 | 1,512.00 | 1,541.00 | 1,523.96 | 32,100 |
| Aug 9, 2024 | 1,542.00 | 1,542.00 | 1,486.00 | 1,508.00 | 1,491.32 | 88,300 |
| Aug 8, 2024 | 1,461.00 | 1,532.00 | 1,461.00 | 1,502.00 | 1,485.39 | 52,500 |
| Aug 7, 2024 | 1,462.00 | 1,575.00 | 1,456.00 | 1,531.00 | 1,514.07 | 65,700 |
| Aug 6, 2024 | 1,459.00 | 1,512.00 | 1,444.00 | 1,500.00 | 1,483.41 | 185,200 |
| Aug 5, 2024 | 1,389.00 | 1,447.00 | 1,323.00 | 1,369.00 | 1,353.86 | 135,200 |
| Aug 2, 2024 | 1,539.00 | 1,545.00 | 1,471.00 | 1,479.00 | 1,462.65 | 134,600 |
| Aug 1, 2024 | 1,649.00 | 1,649.00 | 1,567.00 | 1,567.00 | 1,549.67 | 136,500 |
| Jul 31, 2024 | 1,648.00 | 1,681.00 | 1,599.00 | 1,652.00 | 1,633.73 | 219,500 |
| Jul 30, 2024 | 1,806.00 | 1,819.00 | 1,755.00 | 1,785.00 | 1,765.26 | 59,000 |
| Jul 29, 2024 | 1,758.00 | 1,797.00 | 1,758.00 | 1,780.00 | 1,760.32 | 70,300 |
| Jul 26, 2024 | 1,767.00 | 1,777.00 | 1,720.00 | 1,758.00 | 1,738.56 | 68,400 |
| Jul 25, 2024 | 1,767.00 | 1,812.00 | 1,729.00 | 1,741.00 | 1,721.75 | 88,600 |
| Jul 24, 2024 | 1,799.00 | 1,843.00 | 1,790.00 | 1,798.00 | 1,778.12 | 55,100 |
| Jul 23, 2024 | 1,811.00 | 1,843.00 | 1,795.00 | 1,818.00 | 1,797.90 | 48,700 |
| Jul 22, 2024 | 1,855.00 | 1,871.00 | 1,811.00 | 1,812.00 | 1,791.96 | 45,200 |
| Jul 19, 2024 | 1,840.00 | 1,879.00 | 1,830.00 | 1,854.00 | 1,833.50 | 62,600 |
| Jul 18, 2024 | 1,832.00 | 1,889.00 | 1,831.00 | 1,838.00 | 1,817.68 | 45,500 |
| Jul 17, 2024 | 1,828.00 | 1,865.00 | 1,821.00 | 1,850.00 | 1,829.54 | 53,800 |
| Jul 16, 2024 | 1,864.00 | 1,879.00 | 1,828.00 | 1,828.00 | 1,807.79 | 54,000 |
| Jul 12, 2024 | 1,758.00 | 1,869.00 | 1,724.00 | 1,864.00 | 1,843.39 | 117,200 |
| Jul 11, 2024 | 1,779.00 | 1,792.00 | 1,749.00 | 1,764.00 | 1,744.49 | 38,900 |
| Jul 10, 2024 | 1,757.00 | 1,778.00 | 1,738.00 | 1,747.00 | 1,727.68 | 59,100 |
| Jul 9, 2024 | 1,750.00 | 1,773.00 | 1,738.00 | 1,762.00 | 1,742.52 | 41,800 |
| Jul 8, 2024 | 1,773.00 | 1,773.00 | 1,725.00 | 1,740.00 | 1,720.76 | 56,500 |
| Jul 5, 2024 | 1,792.00 | 1,796.00 | 1,751.00 | 1,770.00 | 1,750.43 | 63,500 |
| Jul 4, 2024 | 1,769.00 | 1,805.00 | 1,769.00 | 1,800.00 | 1,780.10 | 70,500 |
| Jul 3, 2024 | 1,719.00 | 1,766.00 | 1,719.00 | 1,766.00 | 1,746.47 | 56,500 |
| Jul 2, 2024 | 1,714.00 | 1,738.00 | 1,714.00 | 1,733.00 | 1,713.84 | 58,000 |
| Jul 1, 2024 | 1,700.00 | 1,718.00 | 1,698.00 | 1,715.00 | 1,696.04 | 65,900 |
| Jun 28, 2024 | 1,635.00 | 1,675.00 | 1,629.00 | 1,675.00 | 1,656.48 | 58,900 |
| Jun 27, 2024 | 1,663.00 | 1,675.00 | 1,629.00 | 1,639.00 | 1,620.88 | 57,500 |
| Jun 26, 2024 | 1,653.00 | 1,675.00 | 1,653.00 | 1,662.00 | 1,643.62 | 54,800 |
| Jun 25, 2024 | 1,635.00 | 1,674.00 | 1,634.00 | 1,653.00 | 1,634.72 | 75,100 |
| Jun 24, 2024 | 1,690.00 | 1,714.00 | 1,619.00 | 1,635.00 | 1,616.92 | 141,700 |
| Jun 21, 2024 | 1,728.00 | 1,741.00 | 1,683.00 | 1,683.00 | 1,664.39 | 265,500 |
| Jun 20, 2024 | 1,700.00 | 1,721.00 | 1,700.00 | 1,712.00 | 1,693.07 | 62,500 |
| Jun 19, 2024 | 1,699.00 | 1,716.00 | 1,691.00 | 1,707.00 | 1,688.12 | 64,600 |
| Jun 18, 2024 | 1,718.00 | 1,724.00 | 1,677.00 | 1,687.00 | 1,668.35 | 91,100 |
| Jun 17, 2024 | 1,700.00 | 1,717.00 | 1,677.00 | 1,713.00 | 1,694.06 | 103,000 |
| Jun 14, 2024 | 1,648.00 | 1,712.00 | 1,624.00 | 1,696.00 | 1,677.25 | 124,800 |
| Jun 13, 2024 | 1,640.00 | 1,649.00 | 1,619.00 | 1,624.00 | 1,606.04 | 68,600 |
| Jun 12, 2024 | 1,639.00 | 1,668.00 | 1,631.00 | 1,653.00 | 1,634.72 | 104,400 |
| Jun 11, 2024 | 1,627.00 | 1,641.00 | 1,600.00 | 1,604.00 | 1,586.26 | 74,400 |
| Jun 10, 2024 | 1,528.00 | 1,672.00 | 1,528.00 | 1,641.00 | 1,622.85 | 143,000 |
| Jun 7, 2024 | 1,536.00 | 1,546.00 | 1,524.00 | 1,527.00 | 1,510.11 | 34,100 |
| Jun 6, 2024 | 1,551.00 | 1,561.00 | 1,514.00 | 1,530.00 | 1,513.08 | 35,400 |
| Jun 5, 2024 | 1,552.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,524.95 | 69,800 |
| Jun 4, 2024 | 1,563.00 | 1,588.00 | 1,558.00 | 1,565.00 | 1,547.69 | 56,700 |
| Jun 3, 2024 | 1,553.00 | 1,584.00 | 1,553.00 | 1,560.00 | 1,542.75 | 49,900 |
| May 31, 2024 | 1,520.00 | 1,567.00 | 1,518.00 | 1,551.00 | 1,533.85 | 142,300 |
| May 30, 2024 | 1,481.00 | 1,517.00 | 1,473.00 | 1,510.00 | 1,493.30 | 51,400 |
| May 29, 2024 | 1,507.00 | 1,532.00 | 1,499.00 | 1,506.00 | 1,489.35 | 39,400 |
| May 28, 2024 | 1,524.00 | 1,537.00 | 1,507.00 | 1,512.00 | 1,495.28 | 75,700 |
| May 27, 2024 | 1,493.00 | 1,507.00 | 1,479.00 | 1,495.00 | 1,478.47 | 28,600 |
| May 24, 2024 | 1,499.00 | 1,519.00 | 1,477.00 | 1,483.00 | 1,466.60 | 56,100 |
| May 23, 2024 | 1,517.00 | 1,530.00 | 1,493.00 | 1,521.00 | 1,504.18 | 33,200 |
| May 22, 2024 | 1,508.00 | 1,534.00 | 1,497.00 | 1,509.00 | 1,492.31 | 73,800 |
| May 21, 2024 | 1,560.00 | 1,560.00 | 1,506.00 | 1,506.00 | 1,489.35 | 46,500 |
| May 20, 2024 | 1,544.00 | 1,564.00 | 1,539.00 | 1,552.00 | 1,534.84 | 45,700 |
| May 17, 2024 | 1,500.00 | 1,544.00 | 1,492.00 | 1,544.00 | 1,526.93 | 45,300 |
| May 16, 2024 | 1,534.00 | 1,534.00 | 1,464.00 | 1,500.00 | 1,483.41 | 105,800 |
| May 15, 2024 | 1,586.00 | 1,595.00 | 1,522.00 | 1,534.00 | 1,517.04 | 55,700 |
| May 14, 2024 | 1,575.00 | 1,577.00 | 1,552.00 | 1,572.00 | 1,554.62 | 46,600 |
| May 13, 2024 | 1,625.00 | 1,625.00 | 1,570.00 | 1,576.00 | 1,558.57 | 62,600 |
| May 10, 2024 | 1,600.00 | 1,636.00 | 1,598.00 | 1,620.00 | 1,602.09 | 102,900 |
| May 9, 2024 | 1,580.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,567.47 | 26,200 |
| May 8, 2024 | 1,572.00 | 1,596.00 | 1,572.00 | 1,580.00 | 1,562.53 | 41,400 |
| May 7, 2024 | 1,595.00 | 1,601.00 | 1,568.00 | 1,587.00 | 1,569.45 | 59,500 |
| May 2, 2024 | 1,600.00 | 1,615.00 | 1,583.00 | 1,595.00 | 1,577.36 | 33,600 |
| May 1, 2024 | 1,579.00 | 1,606.00 | 1,564.00 | 1,587.00 | 1,569.45 | 41,300 |
| Apr 30, 2024 | 1,582.00 | 1,603.00 | 1,567.00 | 1,582.00 | 1,564.51 | 69,500 |
| Apr 26, 2024 | 1,552.00 | 1,584.00 | 1,547.00 | 1,565.00 | 1,547.69 | 115,700 |
| Apr 25, 2024 | 1,538.00 | 1,555.00 | 1,520.00 | 1,531.00 | 1,514.07 | 43,200 |
| Apr 24, 2024 | 1,564.00 | 1,568.00 | 1,536.00 | 1,545.00 | 1,527.92 | 51,100 |
| Apr 23, 2024 | 1,556.00 | 1,558.00 | 1,537.00 | 1,553.00 | 1,535.83 | 25,600 |
| Apr 22, 2024 | 1,535.00 | 1,558.00 | 1,531.00 | 1,535.00 | 1,518.03 | 55,800 |
| Apr 19, 2024 | 1,542.00 | 1,546.00 | 1,501.00 | 1,517.00 | 1,500.23 | 71,400 |
| Apr 18, 2024 | 1,531.00 | 1,559.00 | 1,525.00 | 1,542.00 | 1,524.95 | 40,500 |
| Apr 17, 2024 | 1,549.00 | 1,573.00 | 1,532.00 | 1,536.00 | 1,519.01 | 67,000 |
| Apr 16, 2024 | 1,552.00 | 1,559.00 | 1,531.00 | 1,537.00 | 1,520.00 | 52,100 |
| Apr 15, 2024 | 1,577.00 | 1,577.00 | 1,550.00 | 1,567.00 | 1,549.67 | 64,300 |
| Apr 12, 2024 | 1,545.00 | 1,596.00 | 1,544.00 | 1,577.00 | 1,559.56 | 93,700 |
| Apr 11, 2024 | 1,530.00 | 1,558.00 | 1,511.00 | 1,535.00 | 1,518.03 | 66,200 |
| Apr 10, 2024 | 1,560.00 | 1,572.00 | 1,541.00 | 1,541.00 | 1,523.96 | 67,300 |
| Apr 9, 2024 | 1,556.00 | 1,574.00 | 1,534.00 | 1,561.00 | 1,543.74 | 66,900 |
| Apr 8, 2024 | 1,548.00 | 1,557.00 | 1,534.00 | 1,540.00 | 1,522.97 | 128,800 |
| Apr 5, 2024 | 1,549.00 | 1,574.00 | 1,531.00 | 1,566.00 | 1,548.68 | 61,600 |
| Apr 4, 2024 | 1,591.00 | 1,600.00 | 1,562.00 | 1,570.00 | 1,552.64 | 68,900 |
| Apr 3, 2024 | 1,556.00 | 1,588.00 | 1,556.00 | 1,576.00 | 1,558.57 | 59,500 |
| Apr 2, 2024 | 1,603.00 | 1,607.00 | 1,552.00 | 1,578.00 | 1,560.55 | 111,900 |
| Apr 1, 2024 | 1,655.00 | 1,659.00 | 1,593.00 | 1,602.00 | 1,584.29 | 90,700 |
| Mar 29, 2024 | 1,562.00 | 1,643.00 | 1,562.00 | 1,633.00 | 1,614.94 | 93,100 |
| Mar 28, 2024 | 18.00 Dividend | |||||
| Mar 28, 2024 | 1,540.00 | 1,566.00 | 1,521.00 | 1,535.00 | 1,518.03 | 83,100 |
| Mar 27, 2024 | 1,531.00 | 1,578.00 | 1,531.00 | 1,571.00 | 1,535.83 | 105,400 |
| Mar 26, 2024 | 1,529.00 | 1,529.00 | 1,500.00 | 1,503.00 | 1,469.35 | 55,100 |
| Mar 25, 2024 | 1,542.00 | 1,564.00 | 1,519.00 | 1,521.00 | 1,486.95 | 63,600 |
| Mar 22, 2024 | 1,572.00 | 1,584.00 | 1,546.00 | 1,552.00 | 1,517.25 | 37,100 |
| Mar 21, 2024 | 1,588.00 | 1,598.00 | 1,553.00 | 1,559.00 | 1,524.10 | 91,800 |
| Mar 19, 2024 | 1,538.00 | 1,566.00 | 1,529.00 | 1,561.00 | 1,526.05 | 49,000 |
| Mar 18, 2024 | 1,545.00 | 1,548.00 | 1,518.00 | 1,542.00 | 1,507.48 | 43,200 |
| Mar 15, 2024 | 1,483.00 | 1,528.00 | 1,483.00 | 1,516.00 | 1,482.06 | 77,200 |
| Mar 14, 2024 | 1,491.00 | 1,499.00 | 1,466.00 | 1,494.00 | 1,460.55 | 36,900 |