1,119.00
-20.00
(-1.76%)
At close: 3:24:20 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 16, 2025 | 1,134.00 | 1,135.00 | 1,113.00 | 1,119.00 | 1,119.00 | 148,400 |
| Jan 15, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,139.00 | 1,139.00 | 131,700 |
| Jan 14, 2025 | 1,140.00 | 1,150.00 | 1,122.00 | 1,131.00 | 1,131.00 | 201,100 |
| Jan 10, 2025 | 1,143.00 | 1,145.00 | 1,134.00 | 1,139.00 | 1,139.00 | 124,300 |
| Jan 9, 2025 | 1,170.00 | 1,171.00 | 1,144.00 | 1,150.00 | 1,150.00 | 182,900 |
| Jan 8, 2025 | 1,170.00 | 1,176.00 | 1,167.00 | 1,167.00 | 1,167.00 | 102,700 |
| Jan 7, 2025 | 1,183.00 | 1,185.00 | 1,160.00 | 1,172.00 | 1,172.00 | 161,000 |
| Jan 6, 2025 | 1,183.00 | 1,193.00 | 1,177.00 | 1,183.00 | 1,183.00 | 224,500 |
| Dec 30, 2024 | 1,166.00 | 1,183.00 | 1,166.00 | 1,174.00 | 1,174.00 | 145,100 |
| Dec 27, 2024 | 1,155.00 | 1,165.00 | 1,155.00 | 1,164.00 | 1,164.00 | 164,400 |
| Dec 26, 2024 | 1,154.00 | 1,162.00 | 1,147.00 | 1,158.00 | 1,158.00 | 170,200 |
| Dec 25, 2024 | 1,150.00 | 1,153.00 | 1,135.00 | 1,153.00 | 1,153.00 | 144,700 |
| Dec 24, 2024 | 1,143.00 | 1,147.00 | 1,135.00 | 1,143.00 | 1,143.00 | 100,700 |
| Dec 23, 2024 | 1,130.00 | 1,133.00 | 1,118.00 | 1,133.00 | 1,133.00 | 146,200 |
| Dec 20, 2024 | 1,138.00 | 1,141.00 | 1,120.00 | 1,120.00 | 1,120.00 | 162,900 |
| Dec 19, 2024 | 1,107.00 | 1,137.00 | 1,107.00 | 1,132.00 | 1,132.00 | 145,200 |
| Dec 18, 2024 | 1,126.00 | 1,140.00 | 1,119.00 | 1,120.00 | 1,120.00 | 182,900 |
| Dec 17, 2024 | 1,164.00 | 1,166.00 | 1,133.00 | 1,133.00 | 1,133.00 | 294,200 |
| Dec 16, 2024 | 1,160.00 | 1,198.00 | 1,160.00 | 1,181.00 | 1,181.00 | 410,300 |
| Dec 13, 2024 | 1,135.00 | 1,159.00 | 1,134.00 | 1,155.00 | 1,155.00 | 307,000 |
| Dec 12, 2024 | 1,140.00 | 1,140.00 | 1,126.00 | 1,137.00 | 1,137.00 | 265,800 |
| Dec 11, 2024 | 1,136.00 | 1,141.00 | 1,121.00 | 1,136.00 | 1,136.00 | 166,400 |
| Dec 10, 2024 | 1,139.00 | 1,144.00 | 1,125.00 | 1,136.00 | 1,136.00 | 350,400 |
| Dec 9, 2024 | 1,109.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 229,000 |
| Dec 6, 2024 | 1,115.00 | 1,117.00 | 1,099.00 | 1,104.00 | 1,104.00 | 190,200 |
| Dec 5, 2024 | 1,113.00 | 1,120.00 | 1,102.00 | 1,109.00 | 1,109.00 | 162,000 |
| Dec 4, 2024 | 1,122.00 | 1,126.00 | 1,105.00 | 1,115.00 | 1,115.00 | 195,200 |
| Dec 3, 2024 | 1,131.00 | 1,147.00 | 1,124.00 | 1,127.00 | 1,127.00 | 193,800 |
| Dec 2, 2024 | 1,114.00 | 1,127.00 | 1,106.00 | 1,115.00 | 1,115.00 | 243,400 |
| Nov 29, 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | 123,700 |
| Nov 28, 2024 | 1,117.00 | 1,132.00 | 1,115.00 | 1,129.00 | 1,129.00 | 196,800 |
| Nov 27, 2024 | 1,141.00 | 1,148.00 | 1,115.00 | 1,117.00 | 1,117.00 | 269,700 |
| Nov 26, 2024 | 1,185.00 | 1,190.00 | 1,144.00 | 1,149.00 | 1,149.00 | 307,200 |
| Nov 25, 2024 | 1,212.00 | 1,219.00 | 1,186.00 | 1,187.00 | 1,187.00 | 297,100 |
| Nov 22, 2024 | 1,204.00 | 1,227.00 | 1,204.00 | 1,212.00 | 1,212.00 | 437,200 |
| Nov 21, 2024 | 1,180.00 | 1,214.00 | 1,180.00 | 1,202.00 | 1,202.00 | 511,300 |
| Nov 20, 2024 | 1,185.00 | 1,194.00 | 1,161.00 | 1,166.00 | 1,166.00 | 231,600 |
| Nov 19, 2024 | 1,170.00 | 1,189.00 | 1,163.00 | 1,185.00 | 1,185.00 | 259,800 |
| Nov 18, 2024 | 1,132.00 | 1,161.00 | 1,128.00 | 1,155.00 | 1,155.00 | 211,600 |
| Nov 15, 2024 | 1,148.00 | 1,154.00 | 1,131.00 | 1,131.00 | 1,131.00 | 250,700 |
| Nov 14, 2024 | 1,133.00 | 1,149.00 | 1,126.00 | 1,140.00 | 1,140.00 | 313,000 |
| Nov 13, 2024 | 1,140.00 | 1,153.00 | 1,123.00 | 1,125.00 | 1,125.00 | 245,400 |
| Nov 12, 2024 | 1,124.00 | 1,145.00 | 1,110.00 | 1,131.00 | 1,131.00 | 276,600 |
| Nov 11, 2024 | 1,120.00 | 1,137.00 | 1,116.00 | 1,122.00 | 1,122.00 | 209,600 |
| Nov 8, 2024 | 1,148.00 | 1,148.00 | 1,125.00 | 1,127.00 | 1,127.00 | 337,600 |
| Nov 7, 2024 | 1,115.00 | 1,148.00 | 1,114.00 | 1,136.00 | 1,136.00 | 533,200 |
| Nov 6, 2024 | 1,110.00 | 1,110.00 | 1,086.00 | 1,094.00 | 1,094.00 | 473,200 |
| Nov 5, 2024 | 1,084.00 | 1,111.00 | 1,076.00 | 1,108.00 | 1,108.00 | 587,400 |
| Nov 1, 2024 | 1,104.00 | 1,106.00 | 1,061.00 | 1,061.00 | 1,061.00 | 721,600 |
| Oct 31, 2024 | 1,216.00 | 1,230.00 | 1,120.00 | 1,127.00 | 1,127.00 | 819,300 |
| Oct 30, 2024 | 1,220.00 | 1,229.00 | 1,200.00 | 1,207.00 | 1,207.00 | 786,600 |
| Oct 29, 2024 | 1,218.00 | 1,229.00 | 1,211.00 | 1,219.00 | 1,219.00 | 340,600 |
| Oct 28, 2024 | 1,194.00 | 1,222.00 | 1,189.00 | 1,220.00 | 1,220.00 | 238,200 |
| Oct 25, 2024 | 1,222.00 | 1,226.00 | 1,190.00 | 1,192.00 | 1,192.00 | 278,300 |
| Oct 24, 2024 | 1,235.00 | 1,236.00 | 1,220.00 | 1,227.00 | 1,227.00 | 271,000 |
| Oct 23, 2024 | 1,256.00 | 1,272.00 | 1,242.00 | 1,242.00 | 1,242.00 | 179,200 |
| Oct 22, 2024 | 1,283.00 | 1,295.00 | 1,268.00 | 1,272.00 | 1,272.00 | 156,300 |
| Oct 21, 2024 | 1,278.00 | 1,295.00 | 1,275.00 | 1,278.00 | 1,278.00 | 203,600 |
| Oct 18, 2024 | 1,264.00 | 1,273.00 | 1,257.00 | 1,272.00 | 1,272.00 | 161,200 |
| Oct 17, 2024 | 1,265.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,263.00 | 219,500 |
| Oct 16, 2024 | 1,275.00 | 1,286.00 | 1,265.00 | 1,272.00 | 1,272.00 | 163,500 |
| Oct 15, 2024 | 1,268.00 | 1,278.00 | 1,258.00 | 1,275.00 | 1,275.00 | 293,400 |
| Oct 11, 2024 | 1,257.00 | 1,273.00 | 1,256.00 | 1,265.00 | 1,265.00 | 201,700 |
| Oct 10, 2024 | 1,255.00 | 1,259.00 | 1,239.00 | 1,247.00 | 1,247.00 | 189,200 |
| Oct 9, 2024 | 1,267.00 | 1,267.00 | 1,246.00 | 1,261.00 | 1,261.00 | 130,300 |
| Oct 8, 2024 | 1,265.00 | 1,272.00 | 1,256.00 | 1,264.00 | 1,264.00 | 170,300 |
| Oct 7, 2024 | 1,280.00 | 1,280.00 | 1,265.00 | 1,266.00 | 1,266.00 | 141,900 |
| Oct 4, 2024 | 1,260.00 | 1,270.00 | 1,247.00 | 1,265.00 | 1,265.00 | 213,700 |
| Oct 3, 2024 | 1,270.00 | 1,285.00 | 1,266.00 | 1,270.00 | 1,270.00 | 189,100 |
| Oct 2, 2024 | 1,255.00 | 1,278.00 | 1,241.00 | 1,245.00 | 1,245.00 | 311,400 |
| Oct 1, 2024 | 1,265.00 | 1,272.00 | 1,254.00 | 1,267.00 | 1,267.00 | 106,300 |
| Sep 30, 2024 | 1,254.00 | 1,276.00 | 1,249.00 | 1,255.00 | 1,255.00 | 258,600 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,268.00 | 1,289.00 | 1,268.00 | 1,284.00 | 1,284.00 | 194,900 |
| Sep 26, 2024 | 1,285.00 | 1,304.00 | 1,262.00 | 1,290.00 | 1,265.00 | 338,200 |
| Sep 25, 2024 | 1,252.00 | 1,282.00 | 1,244.00 | 1,275.00 | 1,250.29 | 185,000 |
| Sep 24, 2024 | 1,263.00 | 1,266.00 | 1,243.00 | 1,250.00 | 1,225.78 | 147,200 |
| Sep 20, 2024 | 1,247.00 | 1,259.00 | 1,233.00 | 1,250.00 | 1,225.78 | 261,400 |
| Sep 19, 2024 | 1,208.00 | 1,236.00 | 1,204.00 | 1,233.00 | 1,209.10 | 336,200 |
| Sep 18, 2024 | 1,198.00 | 1,198.00 | 1,181.00 | 1,194.00 | 1,170.86 | 168,500 |
| Sep 17, 2024 | 1,190.00 | 1,201.00 | 1,166.00 | 1,181.00 | 1,158.11 | 246,000 |
| Sep 13, 2024 | 1,175.00 | 1,183.00 | 1,168.00 | 1,179.00 | 1,156.15 | 211,200 |
| Sep 12, 2024 | 1,178.00 | 1,188.00 | 1,168.00 | 1,182.00 | 1,159.09 | 163,000 |
| Sep 11, 2024 | 1,163.00 | 1,167.00 | 1,134.00 | 1,148.00 | 1,125.75 | 308,700 |
| Sep 10, 2024 | 1,182.00 | 1,189.00 | 1,168.00 | 1,173.00 | 1,150.27 | 208,400 |
| Sep 9, 2024 | 1,187.00 | 1,188.00 | 1,165.00 | 1,175.00 | 1,152.23 | 272,000 |
| Sep 6, 2024 | 1,228.00 | 1,238.00 | 1,204.00 | 1,217.00 | 1,193.41 | 151,500 |
| Sep 5, 2024 | 1,233.00 | 1,243.00 | 1,214.00 | 1,221.00 | 1,197.34 | 167,900 |
| Sep 4, 2024 | 1,258.00 | 1,275.00 | 1,237.00 | 1,240.00 | 1,215.97 | 281,300 |
| Sep 3, 2024 | 1,282.00 | 1,292.00 | 1,272.00 | 1,278.00 | 1,253.23 | 155,600 |
| Sep 2, 2024 | 1,298.00 | 1,298.00 | 1,269.00 | 1,272.00 | 1,247.35 | 189,800 |
| Aug 30, 2024 | 1,293.00 | 1,296.00 | 1,281.00 | 1,288.00 | 1,263.04 | 164,200 |
| Aug 29, 2024 | 1,267.00 | 1,288.00 | 1,258.00 | 1,279.00 | 1,254.21 | 579,400 |
| Aug 28, 2024 | 1,261.00 | 1,271.00 | 1,252.00 | 1,262.00 | 1,237.54 | 95,700 |
| Aug 27, 2024 | 1,265.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,245.39 | 101,200 |
| Aug 26, 2024 | 1,271.00 | 1,273.00 | 1,261.00 | 1,270.00 | 1,245.39 | 108,600 |
| Aug 23, 2024 | 1,278.00 | 1,282.00 | 1,261.00 | 1,281.00 | 1,256.17 | 147,700 |
| Aug 22, 2024 | 1,265.00 | 1,282.00 | 1,261.00 | 1,278.00 | 1,253.23 | 195,700 |
| Aug 21, 2024 | 1,238.00 | 1,254.00 | 1,230.00 | 1,253.00 | 1,228.72 | 102,300 |
| Aug 20, 2024 | 1,277.00 | 1,277.00 | 1,255.00 | 1,256.00 | 1,231.66 | 171,600 |
| Aug 19, 2024 | 1,260.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,230.68 | 137,000 |
| Aug 16, 2024 | 1,273.00 | 1,274.00 | 1,251.00 | 1,263.00 | 1,238.52 | 232,400 |
| Aug 15, 2024 | 1,218.00 | 1,249.00 | 1,218.00 | 1,249.00 | 1,224.79 | 215,800 |
| Aug 14, 2024 | 1,200.00 | 1,227.00 | 1,188.00 | 1,210.00 | 1,186.55 | 235,200 |
| Aug 13, 2024 | 1,177.00 | 1,209.00 | 1,177.00 | 1,203.00 | 1,179.69 | 208,800 |
| Aug 9, 2024 | 1,172.00 | 1,177.00 | 1,144.00 | 1,165.00 | 1,142.42 | 282,700 |
| Aug 8, 2024 | 1,144.00 | 1,173.00 | 1,135.00 | 1,142.00 | 1,119.87 | 349,700 |
| Aug 7, 2024 | 1,142.00 | 1,193.00 | 1,116.00 | 1,162.00 | 1,139.48 | 407,500 |
| Aug 6, 2024 | 1,113.00 | 1,182.00 | 1,091.00 | 1,172.00 | 1,149.29 | 636,400 |
| Aug 5, 2024 | 1,083.00 | 1,105.00 | 1,000.00 | 1,027.00 | 1,007.10 | 777,300 |
| Aug 2, 2024 | 1,231.00 | 1,233.00 | 1,173.00 | 1,173.00 | 1,150.27 | 639,600 |
| Aug 1, 2024 | 1,290.00 | 1,316.00 | 1,273.00 | 1,301.00 | 1,275.79 | 480,700 |
| Jul 31, 2024 | 1,254.00 | 1,317.00 | 1,238.00 | 1,284.00 | 1,259.12 | 538,300 |
| Jul 30, 2024 | 1,253.00 | 1,256.00 | 1,237.00 | 1,254.00 | 1,229.70 | 261,600 |
| Jul 29, 2024 | 1,221.00 | 1,238.00 | 1,212.00 | 1,223.00 | 1,199.30 | 184,200 |
| Jul 26, 2024 | 1,222.00 | 1,227.00 | 1,201.00 | 1,210.00 | 1,186.55 | 267,200 |
| Jul 25, 2024 | 1,240.00 | 1,246.00 | 1,214.00 | 1,222.00 | 1,198.32 | 301,800 |
| Jul 24, 2024 | 1,270.00 | 1,278.00 | 1,248.00 | 1,248.00 | 1,223.81 | 211,900 |
| Jul 23, 2024 | 1,288.00 | 1,296.00 | 1,273.00 | 1,273.00 | 1,248.33 | 274,200 |
| Jul 22, 2024 | 1,279.00 | 1,279.00 | 1,249.00 | 1,249.00 | 1,224.79 | 283,400 |
| Jul 19, 2024 | 1,319.00 | 1,322.00 | 1,281.00 | 1,288.00 | 1,263.04 | 180,200 |
| Jul 18, 2024 | 1,330.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,294.42 | 207,000 |
| Jul 17, 2024 | 1,330.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,308.15 | 124,600 |
| Jul 16, 2024 | 1,338.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,299.32 | 187,600 |
| Jul 12, 2024 | 1,321.00 | 1,349.00 | 1,321.00 | 1,328.00 | 1,302.26 | 203,200 |
| Jul 11, 2024 | 1,328.00 | 1,332.00 | 1,313.00 | 1,326.00 | 1,300.30 | 164,100 |
| Jul 10, 2024 | 1,346.00 | 1,357.00 | 1,302.00 | 1,317.00 | 1,291.48 | 457,100 |
| Jul 9, 2024 | 1,335.00 | 1,347.00 | 1,323.00 | 1,343.00 | 1,316.97 | 230,300 |
| Jul 8, 2024 | 1,345.00 | 1,346.00 | 1,324.00 | 1,330.00 | 1,304.22 | 204,500 |
| Jul 5, 2024 | 1,392.00 | 1,396.00 | 1,338.00 | 1,353.00 | 1,326.78 | 300,600 |
| Jul 4, 2024 | 1,368.00 | 1,404.00 | 1,368.00 | 1,399.00 | 1,371.89 | 399,500 |
| Jul 3, 2024 | 1,362.00 | 1,384.00 | 1,355.00 | 1,369.00 | 1,342.47 | 346,700 |
| Jul 2, 2024 | 1,324.00 | 1,363.00 | 1,323.00 | 1,361.00 | 1,334.62 | 373,100 |
| Jul 1, 2024 | 1,290.00 | 1,329.00 | 1,290.00 | 1,322.00 | 1,296.38 | 366,900 |
| Jun 28, 2024 | 1,282.00 | 1,284.00 | 1,273.00 | 1,280.00 | 1,255.19 | 212,400 |
| Jun 27, 2024 | 1,278.00 | 1,280.00 | 1,270.00 | 1,276.00 | 1,251.27 | 161,800 |
| Jun 26, 2024 | 1,277.00 | 1,286.00 | 1,268.00 | 1,277.00 | 1,252.25 | 188,500 |
| Jun 25, 2024 | 1,282.00 | 1,291.00 | 1,271.00 | 1,278.00 | 1,253.23 | 226,200 |
| Jun 24, 2024 | 1,280.00 | 1,287.00 | 1,271.00 | 1,273.00 | 1,248.33 | 261,900 |
| Jun 21, 2024 | 1,290.00 | 1,302.00 | 1,266.00 | 1,270.00 | 1,245.39 | 597,800 |
| Jun 20, 2024 | 1,267.00 | 1,288.00 | 1,263.00 | 1,280.00 | 1,255.19 | 241,100 |
| Jun 19, 2024 | 1,274.00 | 1,286.00 | 1,261.00 | 1,273.00 | 1,248.33 | 215,400 |
| Jun 18, 2024 | 1,280.00 | 1,280.00 | 1,255.00 | 1,264.00 | 1,239.50 | 182,800 |
| Jun 17, 2024 | 1,265.00 | 1,272.00 | 1,245.00 | 1,269.00 | 1,244.41 | 328,500 |
| Jun 14, 2024 | 1,215.00 | 1,269.00 | 1,213.00 | 1,265.00 | 1,240.48 | 499,500 |
| Jun 13, 2024 | 1,219.00 | 1,223.00 | 1,201.00 | 1,208.00 | 1,184.59 | 287,500 |
| Jun 12, 2024 | 1,240.00 | 1,249.00 | 1,212.00 | 1,212.00 | 1,188.51 | 442,200 |
| Jun 11, 2024 | 1,279.00 | 1,286.00 | 1,255.00 | 1,258.00 | 1,233.62 | 249,800 |
| Jun 10, 2024 | 1,275.00 | 1,277.00 | 1,264.00 | 1,276.00 | 1,251.27 | 183,500 |
| Jun 7, 2024 | 1,269.00 | 1,277.00 | 1,264.00 | 1,276.00 | 1,251.27 | 154,000 |
| Jun 6, 2024 | 1,265.00 | 1,277.00 | 1,259.00 | 1,269.00 | 1,244.41 | 154,500 |
| Jun 5, 2024 | 1,290.00 | 1,291.00 | 1,262.00 | 1,262.00 | 1,237.54 | 269,100 |
| Jun 4, 2024 | 1,302.00 | 1,306.00 | 1,283.00 | 1,302.00 | 1,276.77 | 219,400 |
| Jun 3, 2024 | 1,317.00 | 1,327.00 | 1,306.00 | 1,312.00 | 1,286.57 | 270,000 |
| May 31, 2024 | 1,307.00 | 1,314.00 | 1,291.00 | 1,309.00 | 1,283.63 | 499,000 |
| May 30, 2024 | 1,340.00 | 1,348.00 | 1,292.00 | 1,295.00 | 1,269.90 | 454,600 |
| May 29, 2024 | 1,405.00 | 1,407.00 | 1,363.00 | 1,365.00 | 1,338.55 | 381,400 |
| May 28, 2024 | 1,370.00 | 1,408.00 | 1,369.00 | 1,390.00 | 1,363.06 | 920,900 |
| May 27, 2024 | 1,315.00 | 1,354.00 | 1,314.00 | 1,347.00 | 1,320.90 | 617,900 |
| May 24, 2024 | 1,287.00 | 1,316.00 | 1,283.00 | 1,316.00 | 1,290.50 | 297,500 |
| May 23, 2024 | 1,279.00 | 1,313.00 | 1,276.00 | 1,309.00 | 1,283.63 | 307,600 |
| May 22, 2024 | 1,280.00 | 1,312.00 | 1,279.00 | 1,286.00 | 1,261.08 | 318,000 |
| May 21, 2024 | 1,268.00 | 1,281.00 | 1,262.00 | 1,265.00 | 1,240.48 | 197,000 |
| May 20, 2024 | 1,260.00 | 1,275.00 | 1,257.00 | 1,269.00 | 1,244.41 | 196,000 |
| May 17, 2024 | 1,253.00 | 1,279.00 | 1,249.00 | 1,260.00 | 1,235.58 | 224,500 |
| May 16, 2024 | 1,318.00 | 1,318.00 | 1,259.00 | 1,260.00 | 1,235.58 | 395,900 |
| May 15, 2024 | 1,307.00 | 1,322.00 | 1,300.00 | 1,321.00 | 1,295.40 | 368,800 |
| May 14, 2024 | 1,284.00 | 1,311.00 | 1,281.00 | 1,299.00 | 1,273.83 | 350,400 |
| May 13, 2024 | 1,290.00 | 1,298.00 | 1,273.00 | 1,279.00 | 1,254.21 | 278,000 |
| May 10, 2024 | 1,281.00 | 1,305.00 | 1,274.00 | 1,290.00 | 1,265.00 | 497,300 |
| May 9, 2024 | 1,266.00 | 1,281.00 | 1,246.00 | 1,267.00 | 1,242.45 | 479,700 |
| May 8, 2024 | 1,278.00 | 1,294.00 | 1,256.00 | 1,263.00 | 1,238.52 | 917,200 |
| May 7, 2024 | 1,214.00 | 1,276.00 | 1,160.00 | 1,259.00 | 1,234.60 | 2,152,200 |
| May 2, 2024 | 1,228.00 | 1,240.00 | 1,211.00 | 1,211.00 | 1,187.53 | 316,400 |
| May 1, 2024 | 1,265.00 | 1,269.00 | 1,235.00 | 1,235.00 | 1,211.07 | 333,700 |
| Apr 30, 2024 | 1,238.00 | 1,278.00 | 1,238.00 | 1,265.00 | 1,240.48 | 514,500 |
| Apr 26, 2024 | 1,210.00 | 1,226.00 | 1,205.00 | 1,223.00 | 1,199.30 | 334,000 |
| Apr 25, 2024 | 1,235.00 | 1,241.00 | 1,210.00 | 1,211.00 | 1,187.53 | 258,100 |
| Apr 24, 2024 | 1,239.00 | 1,256.00 | 1,233.00 | 1,241.00 | 1,216.95 | 313,300 |
| Apr 23, 2024 | 1,254.00 | 1,255.00 | 1,237.00 | 1,239.00 | 1,214.99 | 290,300 |
| Apr 22, 2024 | 1,230.00 | 1,268.00 | 1,228.00 | 1,248.00 | 1,223.81 | 583,700 |
| Apr 19, 2024 | 1,222.00 | 1,222.00 | 1,195.00 | 1,216.00 | 1,192.43 | 496,500 |
| Apr 18, 2024 | 1,211.00 | 1,223.00 | 1,202.00 | 1,222.00 | 1,198.32 | 262,900 |
| Apr 17, 2024 | 1,202.00 | 1,226.00 | 1,193.00 | 1,210.00 | 1,186.55 | 397,800 |
| Apr 16, 2024 | 1,234.00 | 1,243.00 | 1,201.00 | 1,203.00 | 1,179.69 | 394,800 |
| Apr 15, 2024 | 1,214.00 | 1,244.00 | 1,214.00 | 1,228.00 | 1,204.20 | 277,000 |
| Apr 12, 2024 | 1,214.00 | 1,223.00 | 1,202.00 | 1,219.00 | 1,195.38 | 273,600 |
| Apr 11, 2024 | 1,200.00 | 1,208.00 | 1,190.00 | 1,207.00 | 1,183.61 | 291,300 |
| Apr 10, 2024 | 1,205.00 | 1,218.00 | 1,198.00 | 1,212.00 | 1,188.51 | 266,900 |
| Apr 9, 2024 | 1,210.00 | 1,223.00 | 1,205.00 | 1,212.00 | 1,188.51 | 252,500 |
| Apr 8, 2024 | 1,225.00 | 1,228.00 | 1,201.00 | 1,209.00 | 1,185.57 | 341,600 |
| Apr 5, 2024 | 1,201.00 | 1,236.00 | 1,192.00 | 1,229.00 | 1,205.18 | 453,500 |
| Apr 4, 2024 | 1,208.00 | 1,219.00 | 1,201.00 | 1,210.00 | 1,186.55 | 328,700 |
| Apr 3, 2024 | 1,182.00 | 1,217.00 | 1,174.00 | 1,202.00 | 1,178.71 | 502,700 |
| Apr 2, 2024 | 1,183.00 | 1,193.00 | 1,173.00 | 1,180.00 | 1,157.13 | 629,300 |
| Apr 1, 2024 | 1,218.00 | 1,219.00 | 1,167.00 | 1,176.00 | 1,153.21 | 756,100 |
| Mar 29, 2024 | 1,257.00 | 1,265.00 | 1,224.00 | 1,236.00 | 1,212.05 | 534,500 |
| Mar 28, 2024 | 31.00 Dividend | |||||
| Mar 28, 2024 | 1,294.00 | 1,298.00 | 1,257.00 | 1,257.00 | 1,232.64 | 450,300 |
| Mar 27, 2024 | 1,304.00 | 1,322.00 | 1,288.00 | 1,311.00 | 1,255.19 | 637,200 |
| Mar 26, 2024 | 1,273.00 | 1,294.00 | 1,262.00 | 1,291.00 | 1,236.05 | 598,500 |
| Mar 25, 2024 | 1,306.00 | 1,310.00 | 1,282.00 | 1,282.00 | 1,227.43 | 533,100 |
| Mar 22, 2024 | 1,322.00 | 1,324.00 | 1,290.00 | 1,306.00 | 1,250.41 | 541,400 |
| Mar 21, 2024 | 1,323.00 | 1,323.00 | 1,293.00 | 1,313.00 | 1,257.11 | 681,300 |
| Mar 19, 2024 | 1,280.00 | 1,313.00 | 1,273.00 | 1,313.00 | 1,257.11 | 469,900 |
| Mar 18, 2024 | 1,285.00 | 1,290.00 | 1,262.00 | 1,282.00 | 1,227.43 | 501,800 |
| Mar 15, 2024 | 1,250.00 | 1,265.00 | 1,232.00 | 1,255.00 | 1,201.58 | 1,611,100 |
| Mar 14, 2024 | 1,234.00 | 1,253.00 | 1,226.00 | 1,249.00 | 1,195.83 | 340,500 |
| Mar 13, 2024 | 1,251.00 | 1,260.00 | 1,215.00 | 1,223.00 | 1,170.94 | 499,000 |
| Mar 12, 2024 | 1,244.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,194.88 | 415,100 |
| Mar 11, 2024 | 1,269.00 | 1,278.00 | 1,242.00 | 1,262.00 | 1,208.28 | 762,100 |
| Mar 8, 2024 | 1,273.00 | 1,287.00 | 1,253.00 | 1,281.00 | 1,226.47 | 603,300 |
| Mar 7, 2024 | 1,291.00 | 1,296.00 | 1,277.00 | 1,283.00 | 1,228.39 | 666,900 |
| Mar 6, 2024 | 1,270.00 | 1,302.00 | 1,270.00 | 1,290.00 | 1,235.09 | 508,500 |
| Mar 5, 2024 | 1,274.00 | 1,283.00 | 1,267.00 | 1,280.00 | 1,225.51 | 480,600 |
| Mar 4, 2024 | 1,289.00 | 1,300.00 | 1,278.00 | 1,285.00 | 1,230.30 | 611,200 |
| Mar 1, 2024 | 1,275.00 | 1,293.00 | 1,265.00 | 1,288.00 | 1,233.17 | 523,300 |
| Feb 29, 2024 | 1,292.00 | 1,307.00 | 1,278.00 | 1,282.00 | 1,227.43 | 543,000 |
| Feb 28, 2024 | 1,291.00 | 1,300.00 | 1,272.00 | 1,285.00 | 1,230.30 | 495,000 |
| Feb 27, 2024 | 1,300.00 | 1,307.00 | 1,280.00 | 1,291.00 | 1,236.05 | 563,300 |
| Feb 26, 2024 | 1,346.00 | 1,349.00 | 1,303.00 | 1,303.00 | 1,247.53 | 499,200 |
| Feb 22, 2024 | 1,352.00 | 1,369.00 | 1,327.00 | 1,340.00 | 1,282.96 | 434,600 |
| Feb 21, 2024 | 1,343.00 | 1,384.00 | 1,331.00 | 1,337.00 | 1,280.09 | 410,200 |
| Feb 20, 2024 | 1,336.00 | 1,371.00 | 1,333.00 | 1,348.00 | 1,290.62 | 429,600 |
| Feb 19, 2024 | 1,325.00 | 1,337.00 | 1,316.00 | 1,334.00 | 1,277.21 | 222,900 |
| Feb 16, 2024 | 1,317.00 | 1,348.00 | 1,312.00 | 1,327.00 | 1,270.51 | 453,300 |
| Feb 15, 2024 | 1,334.00 | 1,346.00 | 1,299.00 | 1,314.00 | 1,258.07 | 423,500 |
| Feb 14, 2024 | 1,299.00 | 1,349.00 | 1,292.00 | 1,342.00 | 1,284.87 | 586,400 |
| Feb 13, 2024 | 1,271.00 | 1,293.00 | 1,262.00 | 1,291.00 | 1,236.05 | 485,300 |
| Feb 9, 2024 | 1,308.00 | 1,312.00 | 1,260.00 | 1,260.00 | 1,206.36 | 749,700 |
| Feb 8, 2024 | 1,347.00 | 1,359.00 | 1,322.00 | 1,322.00 | 1,265.73 | 399,500 |
| Feb 7, 2024 | 1,332.00 | 1,356.00 | 1,327.00 | 1,349.00 | 1,291.58 | 439,700 |
| Feb 6, 2024 | 1,343.00 | 1,363.00 | 1,329.00 | 1,333.00 | 1,276.26 | 410,200 |
| Feb 5, 2024 | 1,345.00 | 1,350.00 | 1,316.00 | 1,342.00 | 1,284.87 | 426,600 |
| Feb 2, 2024 | 1,305.00 | 1,345.00 | 1,279.00 | 1,326.00 | 1,269.56 | 638,800 |
| Feb 1, 2024 | 1,308.00 | 1,366.00 | 1,308.00 | 1,327.00 | 1,270.51 | 873,500 |
| Jan 31, 2024 | 1,313.00 | 1,340.00 | 1,270.00 | 1,297.00 | 1,241.79 | 1,103,300 |
| Jan 30, 2024 | 1,297.00 | 1,313.00 | 1,287.00 | 1,310.00 | 1,254.24 | 487,300 |
| Jan 29, 2024 | 1,272.00 | 1,295.00 | 1,268.00 | 1,291.00 | 1,236.05 | 350,500 |
| Jan 26, 2024 | 1,290.00 | 1,300.00 | 1,258.00 | 1,262.00 | 1,208.28 | 431,300 |
| Jan 25, 2024 | 1,278.00 | 1,305.00 | 1,274.00 | 1,291.00 | 1,236.05 | 501,200 |
| Jan 24, 2024 | 1,275.00 | 1,287.00 | 1,266.00 | 1,266.00 | 1,212.11 | 331,400 |
| Jan 23, 2024 | 1,291.00 | 1,299.00 | 1,273.00 | 1,276.00 | 1,221.68 | 376,300 |
| Jan 22, 2024 | 1,292.00 | 1,299.00 | 1,274.00 | 1,287.00 | 1,232.22 | 400,000 |
| Jan 19, 2024 | 1,304.00 | 1,310.00 | 1,283.00 | 1,285.00 | 1,230.30 | 399,600 |
| Jan 18, 2024 | 1,340.00 | 1,343.00 | 1,295.00 | 1,300.00 | 1,244.66 | 569,600 |
| Jan 17, 2024 | 1,336.00 | 1,355.00 | 1,312.00 | 1,316.00 | 1,259.98 | 639,000 |
| Jan 16, 2024 | 1,365.00 | 1,372.00 | 1,333.00 | 1,339.00 | 1,282.00 | 525,600 |