1,921.00
-1.00
(-0.05%)
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1,921.00 | 1,922.00 | 1,921.00 | 1,921.00 | 1,921.00 | 24,800 |
| Apr 4, 2025 | 1,921.00 | 1,923.00 | 1,921.00 | 1,922.00 | 1,922.00 | 28,200 |
| Apr 3, 2025 | 1,921.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 76,400 |
| Apr 2, 2025 | 1,922.00 | 1,923.00 | 1,920.00 | 1,921.00 | 1,921.00 | 185,500 |
| Apr 1, 2025 | 1,920.00 | 1,924.00 | 1,920.00 | 1,923.00 | 1,923.00 | 92,900 |
| Mar 31, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 130,800 |
| Mar 28, 2025 | 1,927.00 | 1,927.00 | 1,922.00 | 1,924.00 | 1,924.00 | 8,500 |
| Mar 27, 2025 | 1,924.00 | 1,927.00 | 1,922.00 | 1,927.00 | 1,927.00 | 9,900 |
| Mar 26, 2025 | 1,922.00 | 1,924.00 | 1,922.00 | 1,924.00 | 1,924.00 | 6,600 |
| Mar 25, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 3,300 |
| Mar 24, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 5,100 |
| Mar 21, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,923.00 | 1,923.00 | 2,400 |
| Mar 19, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,924.00 | 1,924.00 | 4,800 |
| Mar 18, 2025 | 1,922.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 6,100 |
| Mar 17, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 4,400 |
| Mar 14, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 6,300 |
| Mar 13, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,924.00 | 1,924.00 | 4,800 |
| Mar 12, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 4,100 |
| Mar 11, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 8,500 |
| Mar 10, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,923.00 | 1,923.00 | 4,500 |
| Mar 7, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 6,500 |
| Mar 6, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,924.00 | 1,924.00 | 4,900 |
| Mar 5, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 7,500 |
| Mar 4, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 10,800 |
| Mar 3, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 39,200 |
| Feb 28, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 5,300 |
| Feb 27, 2025 | 1,922.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 4,700 |
| Feb 26, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 13,200 |
| Feb 25, 2025 | 1,922.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 11,000 |
| Feb 21, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 5,800 |
| Feb 20, 2025 | 1,922.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 8,800 |
| Feb 19, 2025 | 1,922.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 10,600 |
| Feb 18, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 9,800 |
| Feb 17, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 13,600 |
| Feb 14, 2025 | 1,926.00 | 1,927.00 | 1,923.00 | 1,923.00 | 1,923.00 | 11,700 |
| Feb 13, 2025 | 1,927.00 | 1,927.00 | 1,923.00 | 1,926.00 | 1,926.00 | 6,100 |
| Feb 12, 2025 | 1,923.00 | 1,927.00 | 1,923.00 | 1,927.00 | 1,927.00 | 20,100 |
| Feb 10, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,923.00 | 1,923.00 | 29,700 |
| Feb 7, 2025 | 1,923.00 | 1,923.00 | 1,922.00 | 1,922.00 | 1,922.00 | 20,200 |
| Feb 6, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,923.00 | 1,923.00 | 6,600 |
| Feb 5, 2025 | 1,923.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 7,600 |
| Feb 4, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 1,922.00 | 5,300 |
| Feb 3, 2025 | 1,924.00 | 1,924.00 | 1,922.00 | 1,924.00 | 1,924.00 | 23,200 |
| Jan 31, 2025 | 1,923.00 | 1,925.00 | 1,922.00 | 1,924.00 | 1,924.00 | 51,900 |
| Jan 30, 2025 | 1,924.00 | 1,927.00 | 1,923.00 | 1,923.00 | 1,923.00 | 331,600 |
| Jan 29, 2025 | 1,924.00 | 1,926.00 | 1,923.00 | 1,923.00 | 1,923.00 | 14,700 |
| Jan 28, 2025 | 1,925.00 | 1,928.00 | 1,923.00 | 1,927.00 | 1,927.00 | 18,500 |
| Jan 27, 2025 | 1,921.00 | 1,925.00 | 1,921.00 | 1,925.00 | 1,925.00 | 17,000 |
| Jan 24, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 18,700 |
| Jan 23, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 31,800 |
| Jan 22, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 15,200 |
| Jan 21, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 11,900 |
| Jan 20, 2025 | 1,921.00 | 1,924.00 | 1,921.00 | 1,921.00 | 1,921.00 | 19,700 |
| Jan 17, 2025 | 1,921.00 | 1,924.00 | 1,920.00 | 1,921.00 | 1,921.00 | 25,000 |
| Jan 16, 2025 | 1,921.00 | 1,922.00 | 1,920.00 | 1,920.00 | 1,920.00 | 23,600 |
| Jan 15, 2025 | 1,921.00 | 1,922.00 | 1,920.00 | 1,920.00 | 1,920.00 | 27,700 |
| Jan 14, 2025 | 1,921.00 | 1,923.00 | 1,920.00 | 1,920.00 | 1,920.00 | 25,100 |
| Jan 10, 2025 | 1,920.00 | 1,924.00 | 1,920.00 | 1,920.00 | 1,920.00 | 21,400 |
| Jan 9, 2025 | 1,924.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 79,800 |
| Jan 8, 2025 | 1,923.00 | 1,926.00 | 1,921.00 | 1,926.00 | 1,926.00 | 36,800 |
| Jan 7, 2025 | 1,922.00 | 1,923.00 | 1,921.00 | 1,923.00 | 1,923.00 | 27,300 |
| Jan 6, 2025 | 1,921.00 | 1,923.00 | 1,921.00 | 1,921.00 | 1,921.00 | 35,000 |
| Dec 30, 2024 | 1,921.00 | 1,924.00 | 1,921.00 | 1,921.00 | 1,921.00 | 42,400 |
| Dec 27, 2024 | 1,921.00 | 1,926.00 | 1,921.00 | 1,926.00 | 1,926.00 | 41,100 |
| Dec 26, 2024 | 1,920.00 | 1,927.00 | 1,920.00 | 1,921.00 | 1,921.00 | 43,000 |
| Dec 25, 2024 | 1,920.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,927.00 | 33,900 |
| Dec 24, 2024 | 1,919.00 | 1,923.00 | 1,919.00 | 1,922.00 | 1,922.00 | 44,300 |
| Dec 23, 2024 | 1,920.00 | 1,925.00 | 1,919.00 | 1,920.00 | 1,920.00 | 40,400 |
| Dec 20, 2024 | 1,927.00 | 1,928.00 | 1,920.00 | 1,920.00 | 1,920.00 | 32,400 |
| Dec 19, 2024 | 1,927.00 | 1,928.00 | 1,927.00 | 1,928.00 | 1,928.00 | 161,600 |
| Dec 18, 2024 | 1,927.00 | 1,928.00 | 1,927.00 | 1,927.00 | 1,927.00 | 22,600 |
| Dec 17, 2024 | 1,927.00 | 1,928.00 | 1,927.00 | 1,927.00 | 1,927.00 | 32,300 |
| Dec 16, 2024 | 1,928.00 | 1,929.00 | 1,927.00 | 1,927.00 | 1,927.00 | 278,700 |
| Dec 13, 2024 | 1,927.00 | 1,929.00 | 1,927.00 | 1,927.00 | 1,927.00 | 48,500 |
| Dec 12, 2024 | 1,927.00 | 1,929.00 | 1,927.00 | 1,927.00 | 1,927.00 | 68,400 |
| Dec 11, 2024 | 1,927.00 | 1,928.00 | 1,927.00 | 1,927.00 | 1,927.00 | 79,900 |
| Dec 10, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,927.00 | 1,927.00 | 99,300 |
| Dec 9, 2024 | 1,926.00 | 1,928.00 | 1,926.00 | 1,927.00 | 1,927.00 | 53,400 |
| Dec 6, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,927.00 | 1,927.00 | 97,900 |
| Dec 5, 2024 | 1,926.00 | 1,927.00 | 1,926.00 | 1,927.00 | 1,927.00 | 96,500 |
| Dec 4, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,926.00 | 1,926.00 | 54,000 |
| Dec 3, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,926.00 | 1,926.00 | 51,200 |
| Dec 2, 2024 | 1,928.00 | 1,928.00 | 1,926.00 | 1,927.00 | 1,927.00 | 94,000 |
| Nov 29, 2024 | 1,926.00 | 1,928.00 | 1,926.00 | 1,926.00 | 1,926.00 | 592,900 |
| Nov 28, 2024 | 1,926.00 | 1,927.00 | 1,926.00 | 1,927.00 | 1,927.00 | 137,000 |
| Nov 27, 2024 | 1,926.00 | 1,927.00 | 1,926.00 | 1,926.00 | 1,926.00 | 357,700 |
| Nov 26, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,926.00 | 1,926.00 | 291,900 |
| Nov 25, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,927.00 | 1,927.00 | 257,200 |
| Nov 22, 2024 | 1,927.00 | 1,927.00 | 1,926.00 | 1,926.00 | 1,926.00 | 420,900 |
| Nov 21, 2024 | 1,926.00 | 1,927.00 | 1,926.00 | 1,927.00 | 1,927.00 | 207,100 |
| Nov 20, 2024 | 1,926.00 | 1,927.00 | 1,926.00 | 1,926.00 | 1,926.00 | 221,400 |
| Nov 19, 2024 | 1,927.00 | 1,928.00 | 1,926.00 | 1,926.00 | 1,926.00 | 411,400 |
| Nov 18, 2024 | 1,928.00 | 1,929.00 | 1,926.00 | 1,927.00 | 1,927.00 | 298,600 |
| Nov 15, 2024 | 1,927.00 | 1,929.00 | 1,926.00 | 1,928.00 | 1,928.00 | 645,000 |
| Nov 14, 2024 | 1,926.00 | 1,929.00 | 1,926.00 | 1,927.00 | 1,927.00 | 630,200 |
| Nov 13, 2024 | 1,927.00 | 1,929.00 | 1,926.00 | 1,927.00 | 1,927.00 | 2,828,300 |
| Nov 12, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 42,500 |
| Nov 11, 2024 | 1,380.00 | 1,394.00 | 1,346.00 | 1,353.00 | 1,353.00 | 215,900 |
| Nov 8, 2024 | 1,340.00 | 1,356.00 | 1,334.00 | 1,336.00 | 1,336.00 | 90,700 |
| Nov 7, 2024 | 1,326.00 | 1,354.00 | 1,322.00 | 1,339.00 | 1,339.00 | 112,900 |
| Nov 6, 2024 | 1,292.00 | 1,321.00 | 1,291.00 | 1,315.00 | 1,315.00 | 134,600 |
| Nov 5, 2024 | 1,311.00 | 1,311.00 | 1,291.00 | 1,297.00 | 1,297.00 | 72,600 |
| Nov 1, 2024 | 1,311.00 | 1,325.00 | 1,291.00 | 1,291.00 | 1,291.00 | 84,700 |
| Oct 31, 2024 | 1,322.00 | 1,331.00 | 1,320.00 | 1,330.00 | 1,330.00 | 46,400 |
| Oct 30, 2024 | 1,325.00 | 1,335.00 | 1,320.00 | 1,322.00 | 1,322.00 | 68,600 |
| Oct 29, 2024 | 1,333.00 | 1,338.00 | 1,321.00 | 1,332.00 | 1,332.00 | 40,600 |
| Oct 28, 2024 | 1,295.00 | 1,326.00 | 1,288.00 | 1,324.00 | 1,324.00 | 45,400 |
| Oct 25, 2024 | 1,312.00 | 1,318.00 | 1,287.00 | 1,299.00 | 1,299.00 | 81,800 |
| Oct 24, 2024 | 1,305.00 | 1,317.00 | 1,287.00 | 1,312.00 | 1,312.00 | 78,200 |
| Oct 23, 2024 | 1,315.00 | 1,321.00 | 1,306.00 | 1,306.00 | 1,306.00 | 52,700 |
| Oct 22, 2024 | 1,334.00 | 1,334.00 | 1,313.00 | 1,316.00 | 1,316.00 | 56,000 |
| Oct 21, 2024 | 1,342.00 | 1,350.00 | 1,328.00 | 1,330.00 | 1,330.00 | 81,100 |
| Oct 18, 2024 | 1,365.00 | 1,375.00 | 1,344.00 | 1,349.00 | 1,349.00 | 44,600 |
| Oct 17, 2024 | 1,349.00 | 1,364.00 | 1,344.00 | 1,358.00 | 1,358.00 | 57,200 |
| Oct 16, 2024 | 1,350.00 | 1,360.00 | 1,327.00 | 1,335.00 | 1,335.00 | 166,100 |
| Oct 15, 2024 | 1,374.00 | 1,388.00 | 1,366.00 | 1,386.00 | 1,386.00 | 42,900 |
| Oct 11, 2024 | 1,385.00 | 1,385.00 | 1,358.00 | 1,362.00 | 1,362.00 | 73,600 |
| Oct 10, 2024 | 1,400.00 | 1,404.00 | 1,378.00 | 1,378.00 | 1,378.00 | 56,300 |
| Oct 9, 2024 | 1,399.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 50,700 |
| Oct 8, 2024 | 1,406.00 | 1,421.00 | 1,376.00 | 1,381.00 | 1,381.00 | 71,300 |
| Oct 7, 2024 | 1,447.00 | 1,447.00 | 1,413.00 | 1,416.00 | 1,416.00 | 109,900 |
| Oct 4, 2024 | 1,395.00 | 1,409.00 | 1,395.00 | 1,395.00 | 1,395.00 | 42,400 |
| Oct 3, 2024 | 1,390.00 | 1,404.00 | 1,383.00 | 1,394.00 | 1,394.00 | 64,000 |
| Oct 2, 2024 | 1,368.00 | 1,390.00 | 1,361.00 | 1,361.00 | 1,361.00 | 48,300 |
| Oct 1, 2024 | 1,376.00 | 1,387.00 | 1,369.00 | 1,386.00 | 1,386.00 | 40,200 |
| Sep 30, 2024 | 1,380.00 | 1,400.00 | 1,363.00 | 1,368.00 | 1,368.00 | 127,500 |
| Sep 27, 2024 | 1,413.00 | 1,421.00 | 1,402.00 | 1,408.00 | 1,408.00 | 50,900 |
| Sep 26, 2024 | 1,400.00 | 1,411.00 | 1,381.00 | 1,411.00 | 1,411.00 | 61,800 |
| Sep 25, 2024 | 1,399.00 | 1,399.00 | 1,375.00 | 1,392.00 | 1,392.00 | 41,500 |
| Sep 24, 2024 | 1,387.00 | 1,397.00 | 1,379.00 | 1,379.00 | 1,379.00 | 61,200 |
| Sep 20, 2024 | 1,371.00 | 1,399.00 | 1,367.00 | 1,383.00 | 1,383.00 | 81,100 |
| Sep 19, 2024 | 1,359.00 | 1,372.00 | 1,351.00 | 1,351.00 | 1,351.00 | 86,900 |
| Sep 18, 2024 | 1,335.00 | 1,354.00 | 1,333.00 | 1,349.00 | 1,349.00 | 105,300 |
| Sep 17, 2024 | 1,353.00 | 1,355.00 | 1,310.00 | 1,332.00 | 1,332.00 | 129,500 |
| Sep 13, 2024 | 1,353.00 | 1,361.00 | 1,344.00 | 1,346.00 | 1,346.00 | 65,700 |
| Sep 12, 2024 | 1,360.00 | 1,375.00 | 1,352.00 | 1,366.00 | 1,366.00 | 70,300 |
| Sep 11, 2024 | 1,368.00 | 1,369.00 | 1,320.00 | 1,341.00 | 1,341.00 | 193,400 |
| Sep 10, 2024 | 1,388.00 | 1,409.00 | 1,371.00 | 1,378.00 | 1,378.00 | 150,000 |
| Sep 9, 2024 | 1,396.00 | 1,420.00 | 1,360.00 | 1,394.00 | 1,394.00 | 174,600 |
| Sep 6, 2024 | 1,436.00 | 1,452.00 | 1,419.00 | 1,431.00 | 1,431.00 | 126,900 |
| Sep 5, 2024 | 1,417.00 | 1,452.00 | 1,414.00 | 1,432.00 | 1,432.00 | 83,300 |
| Sep 4, 2024 | 1,441.00 | 1,453.00 | 1,415.00 | 1,422.00 | 1,422.00 | 164,200 |
| Sep 3, 2024 | 1,450.00 | 1,504.00 | 1,440.00 | 1,486.00 | 1,486.00 | 174,100 |
| Sep 2, 2024 | 1,455.00 | 1,467.00 | 1,432.00 | 1,440.00 | 1,440.00 | 86,200 |
| Aug 30, 2024 | 1,432.00 | 1,465.00 | 1,428.00 | 1,460.00 | 1,460.00 | 114,000 |
| Aug 29, 2024 | 1,427.00 | 1,463.00 | 1,405.00 | 1,420.00 | 1,420.00 | 110,300 |
| Aug 28, 2024 | 1,420.00 | 1,432.00 | 1,383.00 | 1,432.00 | 1,432.00 | 149,300 |
| Aug 27, 2024 | 1,405.00 | 1,442.00 | 1,403.00 | 1,434.00 | 1,434.00 | 100,800 |
| Aug 26, 2024 | 1,406.00 | 1,415.00 | 1,380.00 | 1,398.00 | 1,398.00 | 87,500 |
| Aug 23, 2024 | 1,414.00 | 1,418.00 | 1,395.00 | 1,406.00 | 1,406.00 | 51,700 |
| Aug 22, 2024 | 1,390.00 | 1,413.00 | 1,390.00 | 1,406.00 | 1,406.00 | 58,700 |
| Aug 21, 2024 | 1,384.00 | 1,421.00 | 1,383.00 | 1,404.00 | 1,404.00 | 73,400 |
| Aug 20, 2024 | 1,382.00 | 1,429.00 | 1,382.00 | 1,412.00 | 1,412.00 | 111,100 |
| Aug 19, 2024 | 1,372.00 | 1,407.00 | 1,362.00 | 1,378.00 | 1,378.00 | 122,900 |
| Aug 16, 2024 | 1,399.00 | 1,403.00 | 1,369.00 | 1,380.00 | 1,380.00 | 147,800 |
| Aug 15, 2024 | 1,370.00 | 1,399.00 | 1,345.00 | 1,399.00 | 1,399.00 | 167,400 |
| Aug 14, 2024 | 1,333.00 | 1,412.00 | 1,312.00 | 1,369.00 | 1,369.00 | 582,300 |
| Aug 13, 2024 | 1,197.00 | 1,273.00 | 1,190.00 | 1,273.00 | 1,273.00 | 308,400 |
| Aug 9, 2024 | 1,183.00 | 1,202.00 | 1,163.00 | 1,180.00 | 1,180.00 | 199,300 |
| Aug 8, 2024 | 1,174.00 | 1,192.00 | 1,153.00 | 1,159.00 | 1,159.00 | 247,500 |
| Aug 7, 2024 | 1,148.00 | 1,223.00 | 1,129.00 | 1,193.00 | 1,193.00 | 234,600 |
| Aug 6, 2024 | 1,141.00 | 1,236.00 | 1,137.00 | 1,175.00 | 1,175.00 | 389,000 |
| Aug 5, 2024 | 1,209.00 | 1,241.00 | 1,015.00 | 1,081.00 | 1,081.00 | 669,400 |
| Aug 2, 2024 | 1,301.00 | 1,315.00 | 1,278.00 | 1,279.00 | 1,279.00 | 344,900 |
| Aug 1, 2024 | 1,398.00 | 1,400.00 | 1,342.00 | 1,347.00 | 1,347.00 | 164,200 |
| Jul 31, 2024 | 1,381.00 | 1,406.00 | 1,375.00 | 1,406.00 | 1,406.00 | 108,900 |
| Jul 30, 2024 | 1,395.00 | 1,399.00 | 1,366.00 | 1,380.00 | 1,380.00 | 399,200 |
| Jul 29, 2024 | 1,400.00 | 1,407.00 | 1,385.00 | 1,402.00 | 1,402.00 | 94,000 |
| Jul 26, 2024 | 1,391.00 | 1,403.00 | 1,382.00 | 1,382.00 | 1,382.00 | 91,600 |
| Jul 25, 2024 | 1,404.00 | 1,409.00 | 1,387.00 | 1,387.00 | 1,387.00 | 158,900 |
| Jul 24, 2024 | 1,443.00 | 1,443.00 | 1,413.00 | 1,414.00 | 1,414.00 | 112,100 |
| Jul 23, 2024 | 1,423.00 | 1,455.00 | 1,423.00 | 1,445.00 | 1,445.00 | 163,700 |
| Jul 22, 2024 | 1,427.00 | 1,434.00 | 1,396.00 | 1,399.00 | 1,399.00 | 193,900 |
| Jul 19, 2024 | 1,450.00 | 1,450.00 | 1,415.00 | 1,423.00 | 1,423.00 | 152,400 |
| Jul 18, 2024 | 1,441.00 | 1,459.00 | 1,438.00 | 1,443.00 | 1,443.00 | 98,600 |
| Jul 17, 2024 | 1,427.00 | 1,453.00 | 1,423.00 | 1,452.00 | 1,452.00 | 158,900 |
| Jul 16, 2024 | 1,425.00 | 1,435.00 | 1,409.00 | 1,417.00 | 1,417.00 | 137,600 |
| Jul 12, 2024 | 1,414.00 | 1,437.00 | 1,410.00 | 1,424.00 | 1,424.00 | 104,000 |
| Jul 11, 2024 | 1,420.00 | 1,431.00 | 1,402.00 | 1,427.00 | 1,427.00 | 142,600 |
| Jul 10, 2024 | 1,413.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | 123,800 |
| Jul 9, 2024 | 1,430.00 | 1,436.00 | 1,405.00 | 1,412.00 | 1,412.00 | 153,600 |
| Jul 8, 2024 | 1,457.00 | 1,457.00 | 1,416.00 | 1,420.00 | 1,420.00 | 228,900 |
| Jul 5, 2024 | 1,466.00 | 1,483.00 | 1,453.00 | 1,463.00 | 1,463.00 | 82,600 |
| Jul 4, 2024 | 1,450.00 | 1,479.00 | 1,450.00 | 1,462.00 | 1,462.00 | 122,900 |
| Jul 3, 2024 | 1,450.00 | 1,450.00 | 1,432.00 | 1,433.00 | 1,433.00 | 106,800 |
| Jul 2, 2024 | 1,421.00 | 1,454.00 | 1,421.00 | 1,444.00 | 1,444.00 | 113,800 |
| Jul 1, 2024 | 1,425.00 | 1,445.00 | 1,408.00 | 1,424.00 | 1,424.00 | 132,800 |
| Jun 28, 2024 | 1,450.00 | 1,455.00 | 1,396.00 | 1,407.00 | 1,407.00 | 246,900 |
| Jun 27, 2024 | 20.00 Dividend | |||||
| Jun 27, 2024 | 1,439.00 | 1,471.00 | 1,420.00 | 1,457.00 | 1,457.00 | 175,600 |
| Jun 27, 2024 | 3:1 Stock Splits | |||||
| Jun 26, 2024 | 1,436.67 | 1,451.67 | 1,426.67 | 1,451.67 | 1,431.67 | 161,700 |
| Jun 25, 2024 | 1,435.00 | 1,450.00 | 1,435.00 | 1,441.67 | 1,421.80 | 116,100 |
| Jun 24, 2024 | 1,446.67 | 1,446.67 | 1,416.67 | 1,423.33 | 1,403.72 | 165,600 |
| Jun 21, 2024 | 1,465.00 | 1,470.00 | 1,430.00 | 1,433.33 | 1,413.59 | 246,000 |
| Jun 20, 2024 | 1,463.33 | 1,471.67 | 1,456.67 | 1,471.67 | 1,451.39 | 114,000 |
| Jun 19, 2024 | 1,465.00 | 1,471.67 | 1,453.33 | 1,466.67 | 1,446.46 | 84,300 |
| Jun 18, 2024 | 1,456.67 | 1,473.33 | 1,451.67 | 1,456.67 | 1,436.60 | 87,900 |
| Jun 17, 2024 | 1,466.67 | 1,473.33 | 1,435.00 | 1,451.67 | 1,431.67 | 178,500 |
| Jun 14, 2024 | 1,403.33 | 1,461.67 | 1,401.67 | 1,461.67 | 1,441.53 | 171,600 |
| Jun 13, 2024 | 1,445.00 | 1,450.00 | 1,413.33 | 1,413.33 | 1,393.86 | 176,100 |
| Jun 12, 2024 | 1,416.67 | 1,435.00 | 1,408.33 | 1,435.00 | 1,415.23 | 123,000 |
| Jun 11, 2024 | 1,406.67 | 1,426.67 | 1,401.67 | 1,416.67 | 1,397.15 | 137,100 |
| Jun 10, 2024 | 1,405.00 | 1,410.00 | 1,391.67 | 1,403.33 | 1,384.00 | 157,500 |
| Jun 7, 2024 | 1,406.67 | 1,413.33 | 1,398.33 | 1,406.67 | 1,387.29 | 107,100 |
| Jun 6, 2024 | 1,445.00 | 1,445.00 | 1,396.67 | 1,406.67 | 1,387.29 | 165,900 |
| Jun 5, 2024 | 1,436.67 | 1,463.33 | 1,418.33 | 1,421.67 | 1,402.08 | 266,400 |
| Jun 4, 2024 | 1,433.33 | 1,461.67 | 1,423.33 | 1,448.33 | 1,428.38 | 163,500 |
| Jun 3, 2024 | 1,426.67 | 1,438.33 | 1,411.67 | 1,430.00 | 1,410.30 | 209,400 |
| May 31, 2024 | 1,361.67 | 1,390.00 | 1,356.67 | 1,383.33 | 1,364.27 | 165,600 |
| May 30, 2024 | 1,338.33 | 1,376.67 | 1,333.33 | 1,375.00 | 1,356.06 | 241,500 |
| May 29, 2024 | 1,406.67 | 1,406.67 | 1,353.33 | 1,355.00 | 1,336.33 | 331,800 |
| May 28, 2024 | 1,401.67 | 1,431.67 | 1,395.00 | 1,406.67 | 1,387.29 | 189,000 |
| May 27, 2024 | 1,410.00 | 1,426.67 | 1,381.67 | 1,400.00 | 1,380.71 | 219,300 |
| May 24, 2024 | 1,405.00 | 1,418.33 | 1,390.00 | 1,398.33 | 1,379.07 | 172,500 |
| May 23, 2024 | 1,410.00 | 1,415.00 | 1,391.67 | 1,410.00 | 1,390.57 | 199,800 |
| May 22, 2024 | 1,450.00 | 1,450.00 | 1,411.67 | 1,416.67 | 1,397.15 | 321,300 |
| May 21, 2024 | 1,461.67 | 1,475.00 | 1,441.67 | 1,453.33 | 1,433.31 | 309,300 |
| May 20, 2024 | 1,501.67 | 1,501.67 | 1,451.67 | 1,451.67 | 1,431.67 | 613,800 |
| May 17, 2024 | 1,508.33 | 1,541.67 | 1,481.67 | 1,516.67 | 1,495.77 | 1,147,200 |
| May 16, 2024 | 1,576.67 | 1,576.67 | 1,576.67 | 1,576.67 | 1,554.94 | 81,000 |
| May 15, 2024 | 1,926.67 | 1,953.33 | 1,906.67 | 1,910.00 | 1,883.69 | 183,300 |
| May 14, 2024 | 1,943.33 | 1,946.67 | 1,916.67 | 1,926.67 | 1,900.12 | 102,600 |
| May 13, 2024 | 1,916.67 | 1,936.67 | 1,906.67 | 1,936.67 | 1,909.98 | 63,900 |
| May 10, 2024 | 1,933.33 | 1,946.67 | 1,920.00 | 1,930.00 | 1,903.41 | 72,900 |
| May 9, 2024 | 1,916.67 | 1,940.00 | 1,913.33 | 1,926.67 | 1,900.12 | 79,500 |
| May 8, 2024 | 1,930.00 | 1,950.00 | 1,906.67 | 1,906.67 | 1,880.40 | 69,300 |
| May 7, 2024 | 1,943.33 | 1,946.67 | 1,930.00 | 1,930.00 | 1,903.41 | 76,200 |
| May 2, 2024 | 1,913.33 | 1,936.67 | 1,910.00 | 1,930.00 | 1,903.41 | 52,500 |
| May 1, 2024 | 1,943.33 | 1,943.33 | 1,910.00 | 1,913.33 | 1,886.97 | 71,700 |
| Apr 30, 2024 | 1,953.33 | 1,953.33 | 1,926.67 | 1,946.67 | 1,919.85 | 60,900 |
| Apr 26, 2024 | 1,893.33 | 1,933.33 | 1,883.33 | 1,930.00 | 1,903.41 | 94,200 |
| Apr 25, 2024 | 1,906.67 | 1,926.67 | 1,890.00 | 1,890.00 | 1,863.96 | 84,600 |
| Apr 24, 2024 | 1,913.33 | 1,913.33 | 1,886.67 | 1,900.00 | 1,873.82 | 75,300 |
| Apr 23, 2024 | 1,886.67 | 1,913.33 | 1,883.33 | 1,910.00 | 1,883.69 | 77,700 |
| Apr 22, 2024 | 1,876.67 | 1,906.67 | 1,866.67 | 1,880.00 | 1,854.10 | 114,900 |
| Apr 19, 2024 | 1,886.67 | 1,886.67 | 1,820.00 | 1,843.33 | 1,817.94 | 185,400 |
| Apr 18, 2024 | 1,866.67 | 1,890.00 | 1,830.00 | 1,880.00 | 1,854.10 | 162,000 |
| Apr 17, 2024 | 1,876.67 | 1,890.00 | 1,840.00 | 1,850.00 | 1,824.51 | 135,000 |
| Apr 16, 2024 | 1,900.00 | 1,906.67 | 1,870.00 | 1,876.67 | 1,850.81 | 149,700 |
| Apr 15, 2024 | 1,936.67 | 1,936.67 | 1,903.33 | 1,920.00 | 1,893.55 | 118,800 |
| Apr 12, 2024 | 1,960.00 | 1,970.00 | 1,943.33 | 1,953.33 | 1,926.42 | 135,000 |
| Apr 11, 2024 | 1,943.33 | 1,946.67 | 1,926.67 | 1,933.33 | 1,906.70 | 133,800 |
| Apr 10, 2024 | 1,970.00 | 1,990.00 | 1,946.67 | 1,950.00 | 1,923.13 | 77,100 |
| Apr 9, 2024 | 1,960.00 | 1,973.33 | 1,946.67 | 1,960.00 | 1,933.00 | 78,900 |
| Apr 8, 2024 | 1,990.00 | 1,990.00 | 1,963.33 | 1,963.33 | 1,936.28 | 66,900 |