1,658.00
+14.00
+(0.85%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 1,665.00 | 1,674.00 | 1,647.00 | 1,658.00 | 1,658.00 | 19,200 |
| Jan 21, 2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,644.00 | 1,644.00 | 23,300 |
| Jan 20, 2025 | 1,650.00 | 1,655.00 | 1,642.00 | 1,642.00 | 1,642.00 | 16,600 |
| Jan 17, 2025 | 1,657.00 | 1,657.00 | 1,637.00 | 1,638.00 | 1,638.00 | 29,600 |
| Jan 16, 2025 | 1,678.00 | 1,690.00 | 1,656.00 | 1,656.00 | 1,656.00 | 26,100 |
| Jan 15, 2025 | 1,677.00 | 1,689.00 | 1,664.00 | 1,664.00 | 1,664.00 | 21,300 |
| Jan 14, 2025 | 1,684.00 | 1,700.00 | 1,668.00 | 1,677.00 | 1,677.00 | 24,700 |
| Jan 10, 2025 | 1,690.00 | 1,700.00 | 1,684.00 | 1,685.00 | 1,685.00 | 14,300 |
| Jan 9, 2025 | 1,702.00 | 1,713.00 | 1,690.00 | 1,696.00 | 1,696.00 | 27,400 |
| Jan 8, 2025 | 1,703.00 | 1,726.00 | 1,703.00 | 1,705.00 | 1,705.00 | 16,000 |
| Jan 7, 2025 | 1,722.00 | 1,722.00 | 1,705.00 | 1,710.00 | 1,710.00 | 16,500 |
| Jan 6, 2025 | 1,717.00 | 1,735.00 | 1,714.00 | 1,714.00 | 1,714.00 | 28,900 |
| Dec 30, 2024 | 1,726.00 | 1,730.00 | 1,718.00 | 1,718.00 | 1,718.00 | 16,800 |
| Dec 27, 2024 | 1,726.00 | 1,730.00 | 1,708.00 | 1,727.00 | 1,727.00 | 31,000 |
| Dec 26, 2024 | 1,682.00 | 1,693.00 | 1,679.00 | 1,686.00 | 1,686.00 | 32,100 |
| Dec 25, 2024 | 1,672.00 | 1,686.00 | 1,665.00 | 1,686.00 | 1,686.00 | 14,200 |
| Dec 24, 2024 | 1,652.00 | 1,667.00 | 1,637.00 | 1,667.00 | 1,667.00 | 38,000 |
| Dec 23, 2024 | 1,668.00 | 1,668.00 | 1,645.00 | 1,650.00 | 1,650.00 | 51,100 |
| Dec 20, 2024 | 1,695.00 | 1,695.00 | 1,661.00 | 1,661.00 | 1,661.00 | 43,500 |
| Dec 19, 2024 | 1,697.00 | 1,725.00 | 1,672.00 | 1,695.00 | 1,695.00 | 61,900 |
| Dec 18, 2024 | 1,751.00 | 1,751.00 | 1,706.00 | 1,710.00 | 1,710.00 | 38,300 |
| Dec 17, 2024 | 1,761.00 | 1,761.00 | 1,748.00 | 1,757.00 | 1,757.00 | 10,700 |
| Dec 16, 2024 | 1,760.00 | 1,769.00 | 1,752.00 | 1,752.00 | 1,752.00 | 14,100 |
| Dec 13, 2024 | 1,760.00 | 1,775.00 | 1,759.00 | 1,759.00 | 1,759.00 | 16,300 |
| Dec 12, 2024 | 1,766.00 | 1,777.00 | 1,766.00 | 1,773.00 | 1,773.00 | 11,900 |
| Dec 11, 2024 | 1,791.00 | 1,791.00 | 1,758.00 | 1,770.00 | 1,770.00 | 14,500 |
| Dec 10, 2024 | 1,780.00 | 1,780.00 | 1,757.00 | 1,765.00 | 1,765.00 | 10,200 |
| Dec 9, 2024 | 1,759.00 | 1,773.00 | 1,756.00 | 1,770.00 | 1,770.00 | 13,400 |
| Dec 6, 2024 | 1,760.00 | 1,760.00 | 1,753.00 | 1,758.00 | 1,758.00 | 6,000 |
| Dec 5, 2024 | 1,758.00 | 1,764.00 | 1,745.00 | 1,759.00 | 1,759.00 | 10,800 |
| Dec 4, 2024 | 1,759.00 | 1,759.00 | 1,745.00 | 1,750.00 | 1,750.00 | 9,500 |
| Dec 3, 2024 | 1,740.00 | 1,759.00 | 1,740.00 | 1,759.00 | 1,759.00 | 14,300 |
| Dec 2, 2024 | 1,727.00 | 1,750.00 | 1,727.00 | 1,740.00 | 1,740.00 | 12,100 |
| Nov 29, 2024 | 1,767.00 | 1,767.00 | 1,736.00 | 1,745.00 | 1,745.00 | 12,500 |
| Nov 28, 2024 | 1,732.00 | 1,767.00 | 1,732.00 | 1,767.00 | 1,767.00 | 9,600 |
| Nov 27, 2024 | 1,756.00 | 1,756.00 | 1,727.00 | 1,737.00 | 1,737.00 | 20,400 |
| Nov 26, 2024 | 1,753.00 | 1,765.00 | 1,753.00 | 1,761.00 | 1,761.00 | 9,500 |
| Nov 25, 2024 | 1,773.00 | 1,774.00 | 1,754.00 | 1,754.00 | 1,754.00 | 11,800 |
| Nov 22, 2024 | 1,769.00 | 1,773.00 | 1,759.00 | 1,771.00 | 1,771.00 | 6,700 |
| Nov 21, 2024 | 1,766.00 | 1,775.00 | 1,757.00 | 1,767.00 | 1,767.00 | 11,400 |
| Nov 20, 2024 | 1,757.00 | 1,769.00 | 1,752.00 | 1,766.00 | 1,766.00 | 11,000 |
| Nov 19, 2024 | 1,765.00 | 1,769.00 | 1,755.00 | 1,762.00 | 1,762.00 | 8,900 |
| Nov 18, 2024 | 1,764.00 | 1,772.00 | 1,757.00 | 1,764.00 | 1,764.00 | 5,000 |
| Nov 15, 2024 | 1,778.00 | 1,778.00 | 1,763.00 | 1,764.00 | 1,764.00 | 6,300 |
| Nov 14, 2024 | 1,773.00 | 1,781.00 | 1,765.00 | 1,766.00 | 1,766.00 | 10,200 |
| Nov 13, 2024 | 1,782.00 | 1,785.00 | 1,767.00 | 1,774.00 | 1,774.00 | 12,200 |
| Nov 12, 2024 | 1,775.00 | 1,788.00 | 1,772.00 | 1,772.00 | 1,772.00 | 11,400 |
| Nov 11, 2024 | 1,768.00 | 1,780.00 | 1,762.00 | 1,762.00 | 1,762.00 | 8,100 |
| Nov 8, 2024 | 1,799.00 | 1,799.00 | 1,768.00 | 1,768.00 | 1,768.00 | 6,000 |
| Nov 7, 2024 | 1,770.00 | 1,790.00 | 1,760.00 | 1,785.00 | 1,785.00 | 14,200 |
| Nov 6, 2024 | 1,771.00 | 1,771.00 | 1,754.00 | 1,770.00 | 1,770.00 | 8,400 |
| Nov 5, 2024 | 1,787.00 | 1,787.00 | 1,750.00 | 1,750.00 | 1,750.00 | 11,000 |
| Nov 1, 2024 | 1,785.00 | 1,788.00 | 1,768.00 | 1,768.00 | 1,768.00 | 9,800 |
| Oct 31, 2024 | 1,784.00 | 1,793.00 | 1,776.00 | 1,782.00 | 1,782.00 | 16,200 |
| Oct 30, 2024 | 1,776.00 | 1,782.00 | 1,762.00 | 1,782.00 | 1,782.00 | 60,100 |
| Oct 29, 2024 | 1,783.00 | 1,789.00 | 1,770.00 | 1,776.00 | 1,776.00 | 14,500 |
| Oct 28, 2024 | 1,756.00 | 1,776.00 | 1,756.00 | 1,772.00 | 1,772.00 | 16,700 |
| Oct 25, 2024 | 1,755.00 | 1,758.00 | 1,735.00 | 1,743.00 | 1,743.00 | 14,100 |
| Oct 24, 2024 | 1,733.00 | 1,757.00 | 1,725.00 | 1,755.00 | 1,755.00 | 20,200 |
| Oct 23, 2024 | 1,756.00 | 1,756.00 | 1,728.00 | 1,741.00 | 1,741.00 | 16,100 |
| Oct 22, 2024 | 1,781.00 | 1,797.00 | 1,762.00 | 1,765.00 | 1,765.00 | 20,000 |
| Oct 21, 2024 | 1,777.00 | 1,790.00 | 1,769.00 | 1,790.00 | 1,790.00 | 12,700 |
| Oct 18, 2024 | 1,784.00 | 1,790.00 | 1,775.00 | 1,779.00 | 1,779.00 | 19,000 |
| Oct 17, 2024 | 1,755.00 | 1,779.00 | 1,755.00 | 1,770.00 | 1,770.00 | 21,600 |
| Oct 16, 2024 | 1,740.00 | 1,774.00 | 1,740.00 | 1,761.00 | 1,761.00 | 30,500 |
| Oct 15, 2024 | 1,730.00 | 1,763.00 | 1,730.00 | 1,754.00 | 1,754.00 | 36,500 |
| Oct 11, 2024 | 1,724.00 | 1,729.00 | 1,711.00 | 1,719.00 | 1,719.00 | 16,000 |
| Oct 10, 2024 | 1,730.00 | 1,745.00 | 1,680.00 | 1,717.00 | 1,717.00 | 48,200 |
| Oct 9, 2024 | 1,731.00 | 1,737.00 | 1,715.00 | 1,715.00 | 1,715.00 | 10,400 |
| Oct 8, 2024 | 1,730.00 | 1,732.00 | 1,713.00 | 1,722.00 | 1,722.00 | 19,800 |
| Oct 7, 2024 | 1,738.00 | 1,746.00 | 1,729.00 | 1,744.00 | 1,744.00 | 24,400 |
| Oct 4, 2024 | 1,719.00 | 1,727.00 | 1,713.00 | 1,717.00 | 1,717.00 | 21,000 |
| Oct 3, 2024 | 1,711.00 | 1,720.00 | 1,702.00 | 1,719.00 | 1,719.00 | 14,800 |
| Oct 2, 2024 | 1,687.00 | 1,709.00 | 1,687.00 | 1,699.00 | 1,699.00 | 21,000 |
| Oct 1, 2024 | 1,710.00 | 1,729.00 | 1,689.00 | 1,704.00 | 1,704.00 | 15,000 |
| Sep 30, 2024 | 1,711.00 | 1,716.00 | 1,690.00 | 1,706.00 | 1,706.00 | 31,900 |
| Sep 27, 2024 | 1,759.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,740.00 | 30,200 |
| Sep 26, 2024 | 1,729.00 | 1,759.00 | 1,727.00 | 1,759.00 | 1,759.00 | 44,600 |
| Sep 25, 2024 | 1,736.00 | 1,736.00 | 1,718.00 | 1,727.00 | 1,727.00 | 20,900 |
| Sep 24, 2024 | 1,715.00 | 1,739.00 | 1,715.00 | 1,736.00 | 1,736.00 | 29,200 |
| Sep 20, 2024 | 1,709.00 | 1,726.00 | 1,709.00 | 1,713.00 | 1,713.00 | 24,500 |
| Sep 19, 2024 | 1,694.00 | 1,718.00 | 1,693.00 | 1,713.00 | 1,713.00 | 34,400 |
| Sep 18, 2024 | 1,670.00 | 1,694.00 | 1,655.00 | 1,694.00 | 1,694.00 | 52,200 |
| Sep 17, 2024 | 1,630.00 | 1,655.00 | 1,616.00 | 1,655.00 | 1,655.00 | 57,500 |
| Sep 13, 2024 | 1,625.00 | 1,627.00 | 1,607.00 | 1,626.00 | 1,626.00 | 51,500 |
| Sep 12, 2024 | 1,664.00 | 1,664.00 | 1,620.00 | 1,635.00 | 1,635.00 | 60,600 |
| Sep 11, 2024 | 1,664.00 | 1,664.00 | 1,626.00 | 1,638.00 | 1,638.00 | 43,000 |
| Sep 10, 2024 | 1,680.00 | 1,680.00 | 1,659.00 | 1,662.00 | 1,662.00 | 22,900 |
| Sep 9, 2024 | 1,632.00 | 1,654.00 | 1,618.00 | 1,653.00 | 1,653.00 | 49,400 |
| Sep 6, 2024 | 1,686.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,672.00 | 31,600 |
| Sep 5, 2024 | 1,668.00 | 1,697.00 | 1,660.00 | 1,687.00 | 1,687.00 | 37,300 |
| Sep 4, 2024 | 1,692.00 | 1,704.00 | 1,661.00 | 1,677.00 | 1,677.00 | 59,100 |
| Sep 3, 2024 | 1,699.00 | 1,713.00 | 1,692.00 | 1,713.00 | 1,713.00 | 52,300 |
| Sep 2, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,699.00 | 1,699.00 | 60,900 |
| Aug 30, 2024 | 1,700.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,690.00 | 39,200 |
| Aug 29, 2024 | 40.00 Dividend | |||||
| Aug 29, 2024 | 1,689.00 | 1,699.00 | 1,666.00 | 1,689.00 | 1,689.00 | 90,200 |
| Aug 28, 2024 | 1,745.00 | 1,753.00 | 1,735.00 | 1,753.00 | 1,713.00 | 65,500 |
| Aug 27, 2024 | 1,747.00 | 1,755.00 | 1,733.00 | 1,741.00 | 1,701.27 | 62,900 |
| Aug 26, 2024 | 1,769.00 | 1,769.00 | 1,738.00 | 1,747.00 | 1,707.14 | 53,900 |
| Aug 23, 2024 | 1,758.00 | 1,771.00 | 1,739.00 | 1,742.00 | 1,702.25 | 44,200 |
| Aug 22, 2024 | 1,745.00 | 1,765.00 | 1,739.00 | 1,750.00 | 1,710.07 | 41,200 |
| Aug 21, 2024 | 1,736.00 | 1,736.00 | 1,722.00 | 1,731.00 | 1,691.50 | 22,600 |
| Aug 20, 2024 | 1,746.00 | 1,746.00 | 1,720.00 | 1,736.00 | 1,696.39 | 33,600 |
| Aug 19, 2024 | 1,746.00 | 1,746.00 | 1,711.00 | 1,711.00 | 1,671.96 | 65,700 |
| Aug 16, 2024 | 1,750.00 | 1,765.00 | 1,729.00 | 1,745.00 | 1,705.18 | 28,700 |
| Aug 15, 2024 | 1,710.00 | 1,737.00 | 1,709.00 | 1,720.00 | 1,680.75 | 40,000 |
| Aug 14, 2024 | 1,715.00 | 1,715.00 | 1,692.00 | 1,709.00 | 1,670.00 | 48,600 |
| Aug 13, 2024 | 1,715.00 | 1,715.00 | 1,692.00 | 1,710.00 | 1,670.98 | 25,700 |
| Aug 9, 2024 | 1,719.00 | 1,719.00 | 1,662.00 | 1,693.00 | 1,654.37 | 42,000 |
| Aug 8, 2024 | 1,672.00 | 1,717.00 | 1,655.00 | 1,679.00 | 1,640.69 | 49,400 |
| Aug 7, 2024 | 1,655.00 | 1,714.00 | 1,640.00 | 1,684.00 | 1,645.57 | 34,500 |
| Aug 6, 2024 | 1,667.00 | 1,706.00 | 1,630.00 | 1,692.00 | 1,653.39 | 64,100 |
| Aug 5, 2024 | 1,651.00 | 1,694.00 | 1,563.00 | 1,589.00 | 1,552.74 | 69,800 |
| Aug 2, 2024 | 1,811.00 | 1,822.00 | 1,758.00 | 1,758.00 | 1,717.89 | 65,700 |
| Aug 1, 2024 | 1,928.00 | 1,930.00 | 1,865.00 | 1,869.00 | 1,826.35 | 29,700 |
| Jul 31, 2024 | 1,899.00 | 1,940.00 | 1,888.00 | 1,940.00 | 1,895.73 | 18,300 |
| Jul 30, 2024 | 1,893.00 | 1,898.00 | 1,862.00 | 1,886.00 | 1,842.97 | 25,700 |
| Jul 29, 2024 | 1,881.00 | 1,916.00 | 1,878.00 | 1,893.00 | 1,849.81 | 18,800 |
| Jul 26, 2024 | 1,917.00 | 1,917.00 | 1,863.00 | 1,866.00 | 1,823.42 | 29,700 |
| Jul 25, 2024 | 1,873.00 | 1,903.00 | 1,868.00 | 1,897.00 | 1,853.71 | 34,900 |
| Jul 24, 2024 | 1,903.00 | 1,911.00 | 1,878.00 | 1,878.00 | 1,835.15 | 22,600 |
| Jul 23, 2024 | 1,922.00 | 1,928.00 | 1,905.00 | 1,911.00 | 1,867.39 | 22,000 |
| Jul 22, 2024 | 1,921.00 | 1,930.00 | 1,898.00 | 1,907.00 | 1,863.49 | 24,900 |
| Jul 19, 2024 | 1,953.00 | 1,956.00 | 1,923.00 | 1,933.00 | 1,888.89 | 20,800 |
| Jul 18, 2024 | 1,974.00 | 2,005.00 | 1,930.00 | 1,952.00 | 1,907.46 | 81,200 |
| Jul 17, 2024 | 2,005.00 | 2,020.00 | 1,974.00 | 1,978.00 | 1,932.87 | 37,700 |
| Jul 16, 2024 | 1,899.00 | 2,010.00 | 1,899.00 | 2,009.00 | 1,963.16 | 149,100 |
| Jul 12, 2024 | 1,872.00 | 1,905.00 | 1,872.00 | 1,888.00 | 1,844.92 | 51,000 |
| Jul 11, 2024 | 1,883.00 | 1,883.00 | 1,862.00 | 1,880.00 | 1,837.10 | 24,600 |
| Jul 10, 2024 | 1,864.00 | 1,864.00 | 1,850.00 | 1,863.00 | 1,820.49 | 23,100 |
| Jul 9, 2024 | 1,882.00 | 1,882.00 | 1,856.00 | 1,865.00 | 1,822.44 | 18,700 |
| Jul 8, 2024 | 1,880.00 | 1,887.00 | 1,869.00 | 1,873.00 | 1,830.26 | 15,900 |
| Jul 5, 2024 | 1,888.00 | 1,890.00 | 1,865.00 | 1,871.00 | 1,828.31 | 18,400 |
| Jul 4, 2024 | 1,874.00 | 1,882.00 | 1,870.00 | 1,882.00 | 1,839.06 | 17,100 |
| Jul 3, 2024 | 1,858.00 | 1,875.00 | 1,858.00 | 1,871.00 | 1,828.31 | 17,900 |
| Jul 2, 2024 | 1,843.00 | 1,869.00 | 1,843.00 | 1,864.00 | 1,821.47 | 25,600 |
| Jul 1, 2024 | 1,851.00 | 1,874.00 | 1,851.00 | 1,852.00 | 1,809.74 | 25,800 |
| Jun 28, 2024 | 1,866.00 | 1,873.00 | 1,851.00 | 1,852.00 | 1,809.74 | 15,000 |
| Jun 27, 2024 | 1,878.00 | 1,890.00 | 1,867.00 | 1,876.00 | 1,833.19 | 31,900 |
| Jun 26, 2024 | 1,863.00 | 1,881.00 | 1,851.00 | 1,878.00 | 1,835.15 | 36,800 |
| Jun 25, 2024 | 1,863.00 | 1,882.00 | 1,828.00 | 1,876.00 | 1,833.19 | 52,500 |
| Jun 24, 2024 | 1,861.00 | 1,862.00 | 1,821.00 | 1,824.00 | 1,782.38 | 23,800 |
| Jun 21, 2024 | 1,845.00 | 1,866.00 | 1,842.00 | 1,849.00 | 1,806.81 | 38,400 |
| Jun 20, 2024 | 1,843.00 | 1,858.00 | 1,839.00 | 1,851.00 | 1,808.76 | 35,800 |
| Jun 19, 2024 | 1,830.00 | 1,859.00 | 1,825.00 | 1,842.00 | 1,799.97 | 30,400 |
| Jun 18, 2024 | 1,815.00 | 1,848.00 | 1,801.00 | 1,834.00 | 1,792.15 | 32,900 |
| Jun 17, 2024 | 1,811.00 | 1,817.00 | 1,791.00 | 1,815.00 | 1,773.59 | 18,400 |
| Jun 14, 2024 | 1,774.00 | 1,823.00 | 1,769.00 | 1,821.00 | 1,779.45 | 31,500 |
| Jun 13, 2024 | 1,822.00 | 1,822.00 | 1,779.00 | 1,779.00 | 1,738.41 | 16,800 |
| Jun 12, 2024 | 1,830.00 | 1,830.00 | 1,804.00 | 1,808.00 | 1,766.74 | 19,600 |
| Jun 11, 2024 | 1,822.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,783.36 | 20,000 |
| Jun 10, 2024 | 1,808.00 | 1,831.00 | 1,800.00 | 1,831.00 | 1,789.22 | 29,000 |
| Jun 7, 2024 | 1,800.00 | 1,807.00 | 1,793.00 | 1,804.00 | 1,762.84 | 12,600 |
| Jun 6, 2024 | 1,794.00 | 1,800.00 | 1,787.00 | 1,800.00 | 1,758.93 | 9,300 |
| Jun 5, 2024 | 1,796.00 | 1,808.00 | 1,787.00 | 1,795.00 | 1,754.04 | 10,800 |
| Jun 4, 2024 | 1,797.00 | 1,809.00 | 1,795.00 | 1,795.00 | 1,754.04 | 11,800 |
| Jun 3, 2024 | 1,810.00 | 1,818.00 | 1,790.00 | 1,799.00 | 1,757.95 | 23,500 |
| May 31, 2024 | 1,780.00 | 1,800.00 | 1,779.00 | 1,800.00 | 1,758.93 | 16,600 |
| May 30, 2024 | 1,763.00 | 1,770.00 | 1,742.00 | 1,766.00 | 1,725.70 | 14,900 |
| May 29, 2024 | 1,781.00 | 1,798.00 | 1,775.00 | 1,777.00 | 1,736.45 | 14,800 |
| May 28, 2024 | 1,782.00 | 1,786.00 | 1,771.00 | 1,777.00 | 1,736.45 | 10,900 |
| May 27, 2024 | 1,781.00 | 1,781.00 | 1,763.00 | 1,773.00 | 1,732.54 | 11,700 |
| May 24, 2024 | 1,755.00 | 1,767.00 | 1,741.00 | 1,766.00 | 1,725.70 | 18,800 |
| May 23, 2024 | 1,774.00 | 1,774.00 | 1,757.00 | 1,767.00 | 1,726.68 | 11,300 |
| May 22, 2024 | 1,790.00 | 1,799.00 | 1,772.00 | 1,775.00 | 1,734.50 | 16,200 |
| May 21, 2024 | 1,802.00 | 1,802.00 | 1,787.00 | 1,796.00 | 1,755.02 | 12,000 |
| May 20, 2024 | 1,795.00 | 1,803.00 | 1,793.00 | 1,802.00 | 1,760.88 | 16,900 |
| May 17, 2024 | 1,761.00 | 1,787.00 | 1,760.00 | 1,783.00 | 1,742.32 | 11,100 |
| May 16, 2024 | 1,774.00 | 1,777.00 | 1,756.00 | 1,770.00 | 1,729.61 | 20,200 |
| May 15, 2024 | 1,791.00 | 1,792.00 | 1,770.00 | 1,774.00 | 1,733.52 | 14,700 |
| May 14, 2024 | 1,815.00 | 1,816.00 | 1,791.00 | 1,800.00 | 1,758.93 | 15,200 |
| May 13, 2024 | 1,798.00 | 1,820.00 | 1,791.00 | 1,819.00 | 1,777.49 | 23,500 |
| May 10, 2024 | 1,786.00 | 1,793.00 | 1,780.00 | 1,793.00 | 1,752.09 | 16,600 |
| May 9, 2024 | 1,786.00 | 1,786.00 | 1,771.00 | 1,778.00 | 1,737.43 | 6,500 |
| May 8, 2024 | 1,783.00 | 1,786.00 | 1,768.00 | 1,777.00 | 1,736.45 | 12,600 |
| May 7, 2024 | 1,767.00 | 1,785.00 | 1,764.00 | 1,776.00 | 1,735.48 | 14,900 |
| May 2, 2024 | 1,761.00 | 1,782.00 | 1,760.00 | 1,767.00 | 1,726.68 | 11,400 |
| May 1, 2024 | 1,796.00 | 1,796.00 | 1,768.00 | 1,783.00 | 1,742.32 | 9,300 |
| Apr 30, 2024 | 1,790.00 | 1,790.00 | 1,772.00 | 1,790.00 | 1,749.16 | 23,300 |
| Apr 26, 2024 | 1,756.00 | 1,767.00 | 1,745.00 | 1,767.00 | 1,726.68 | 15,100 |
| Apr 25, 2024 | 1,742.00 | 1,764.00 | 1,742.00 | 1,755.00 | 1,714.95 | 12,600 |
| Apr 24, 2024 | 1,740.00 | 1,759.00 | 1,735.00 | 1,758.00 | 1,717.89 | 14,600 |
| Apr 23, 2024 | 1,744.00 | 1,752.00 | 1,738.00 | 1,739.00 | 1,699.32 | 12,800 |
| Apr 22, 2024 | 1,729.00 | 1,746.00 | 1,703.00 | 1,744.00 | 1,704.21 | 24,500 |
| Apr 19, 2024 | 1,724.00 | 1,728.00 | 1,687.00 | 1,696.00 | 1,657.30 | 39,800 |
| Apr 18, 2024 | 1,724.00 | 1,746.00 | 1,724.00 | 1,728.00 | 1,688.57 | 25,100 |
| Apr 17, 2024 | 1,765.00 | 1,779.00 | 1,722.00 | 1,722.00 | 1,682.71 | 39,800 |
| Apr 16, 2024 | 1,763.00 | 1,788.00 | 1,745.00 | 1,750.00 | 1,710.07 | 62,100 |
| Apr 15, 2024 | 1,708.00 | 1,777.00 | 1,686.00 | 1,763.00 | 1,722.77 | 112,000 |
| Apr 12, 2024 | 1,711.00 | 1,721.00 | 1,703.00 | 1,708.00 | 1,669.03 | 26,300 |
| Apr 11, 2024 | 1,712.00 | 1,713.00 | 1,704.00 | 1,706.00 | 1,667.07 | 22,500 |
| Apr 10, 2024 | 1,735.00 | 1,737.00 | 1,714.00 | 1,714.00 | 1,674.89 | 26,300 |
| Apr 9, 2024 | 1,739.00 | 1,739.00 | 1,725.00 | 1,735.00 | 1,695.41 | 18,300 |
| Apr 8, 2024 | 1,740.00 | 1,750.00 | 1,734.00 | 1,739.00 | 1,699.32 | 25,500 |
| Apr 5, 2024 | 1,736.00 | 1,765.00 | 1,725.00 | 1,740.00 | 1,700.30 | 32,300 |
| Apr 4, 2024 | 1,741.00 | 1,766.00 | 1,740.00 | 1,754.00 | 1,713.98 | 31,000 |
| Apr 3, 2024 | 1,749.00 | 1,771.00 | 1,749.00 | 1,753.00 | 1,713.00 | 49,900 |
| Apr 2, 2024 | 1,793.00 | 1,793.00 | 1,750.00 | 1,760.00 | 1,719.84 | 34,000 |
| Apr 1, 2024 | 1,819.00 | 1,820.00 | 1,783.00 | 1,793.00 | 1,752.09 | 38,900 |
| Mar 29, 2024 | 1,799.00 | 1,818.00 | 1,799.00 | 1,818.00 | 1,776.52 | 18,300 |
| Mar 28, 2024 | 1,804.00 | 1,823.00 | 1,797.00 | 1,799.00 | 1,757.95 | 36,700 |
| Mar 27, 2024 | 1,838.00 | 1,838.00 | 1,808.00 | 1,824.00 | 1,782.38 | 59,300 |
| Mar 26, 2024 | 1,780.00 | 1,836.00 | 1,778.00 | 1,833.00 | 1,791.17 | 67,400 |
| Mar 25, 2024 | 1,781.00 | 1,789.00 | 1,765.00 | 1,786.00 | 1,745.25 | 54,200 |
| Mar 22, 2024 | 1,780.00 | 1,780.00 | 1,758.00 | 1,773.00 | 1,732.54 | 28,400 |
| Mar 21, 2024 | 1,744.00 | 1,788.00 | 1,744.00 | 1,766.00 | 1,725.70 | 96,900 |
| Mar 19, 2024 | 1,721.00 | 1,755.00 | 1,721.00 | 1,753.00 | 1,713.00 | 35,600 |
| Mar 18, 2024 | 1,723.00 | 1,735.00 | 1,722.00 | 1,725.00 | 1,685.64 | 40,100 |
| Mar 15, 2024 | 1,716.00 | 1,735.00 | 1,716.00 | 1,725.00 | 1,685.64 | 20,500 |
| Mar 14, 2024 | 1,715.00 | 1,730.00 | 1,705.00 | 1,726.00 | 1,686.62 | 19,400 |
| Mar 13, 2024 | 1,723.00 | 1,744.00 | 1,705.00 | 1,715.00 | 1,675.87 | 45,200 |
| Mar 12, 2024 | 1,681.00 | 1,721.00 | 1,677.00 | 1,716.00 | 1,676.84 | 44,300 |
| Mar 11, 2024 | 1,710.00 | 1,727.00 | 1,685.00 | 1,695.00 | 1,656.32 | 40,200 |
| Mar 8, 2024 | 1,720.00 | 1,740.00 | 1,711.00 | 1,739.00 | 1,699.32 | 45,100 |
| Mar 7, 2024 | 1,741.00 | 1,747.00 | 1,728.00 | 1,729.00 | 1,689.55 | 30,300 |
| Mar 6, 2024 | 1,720.00 | 1,756.00 | 1,720.00 | 1,741.00 | 1,701.27 | 36,500 |
| Mar 5, 2024 | 1,743.00 | 1,743.00 | 1,716.00 | 1,738.00 | 1,698.34 | 36,400 |
| Mar 4, 2024 | 1,803.00 | 1,803.00 | 1,750.00 | 1,750.00 | 1,710.07 | 77,600 |
| Mar 1, 2024 | 1,770.00 | 1,804.00 | 1,770.00 | 1,800.00 | 1,758.93 | 67,000 |
| Feb 29, 2024 | 1,770.00 | 1,805.00 | 1,761.00 | 1,795.00 | 1,754.04 | 146,400 |
| Feb 28, 2024 | 40.00 Dividend | |||||
| Feb 28, 2024 | 1,761.00 | 1,801.00 | 1,747.00 | 1,749.00 | 1,709.09 | 225,800 |
| Feb 27, 2024 | 1,870.00 | 1,879.00 | 1,838.00 | 1,841.00 | 1,759.90 | 165,300 |
| Feb 26, 2024 | 1,877.00 | 1,883.00 | 1,868.00 | 1,870.00 | 1,787.63 | 105,800 |
| Feb 22, 2024 | 1,865.00 | 1,881.00 | 1,855.00 | 1,865.00 | 1,782.85 | 81,400 |
| Feb 21, 2024 | 1,863.00 | 1,864.00 | 1,838.00 | 1,857.00 | 1,775.20 | 43,900 |
| Feb 20, 2024 | 1,849.00 | 1,861.00 | 1,844.00 | 1,856.00 | 1,774.24 | 49,000 |
| Feb 19, 2024 | 1,816.00 | 1,848.00 | 1,808.00 | 1,844.00 | 1,762.77 | 53,700 |
| Feb 16, 2024 | 1,817.00 | 1,833.00 | 1,815.00 | 1,816.00 | 1,736.01 | 54,700 |
| Feb 15, 2024 | 1,844.00 | 1,850.00 | 1,806.00 | 1,817.00 | 1,736.96 | 71,400 |
| Feb 14, 2024 | 1,858.00 | 1,860.00 | 1,835.00 | 1,844.00 | 1,762.77 | 54,400 |
| Feb 13, 2024 | 1,860.00 | 1,868.00 | 1,845.00 | 1,860.00 | 1,778.07 | 59,900 |
| Feb 9, 2024 | 1,837.00 | 1,851.00 | 1,834.00 | 1,838.00 | 1,757.04 | 81,700 |
| Feb 8, 2024 | 1,854.00 | 1,859.00 | 1,831.00 | 1,850.00 | 1,768.51 | 98,800 |
| Feb 7, 2024 | 1,845.00 | 1,858.00 | 1,837.00 | 1,854.00 | 1,772.33 | 66,300 |
| Feb 6, 2024 | 1,895.00 | 1,895.00 | 1,860.00 | 1,860.00 | 1,778.07 | 75,300 |
| Feb 5, 2024 | 1,914.00 | 1,915.00 | 1,889.00 | 1,890.00 | 1,806.75 | 67,600 |
| Feb 2, 2024 | 1,916.00 | 1,916.00 | 1,887.00 | 1,908.00 | 1,823.95 | 65,200 |
| Feb 1, 2024 | 1,897.00 | 1,922.00 | 1,896.00 | 1,913.00 | 1,828.73 | 67,600 |
| Jan 31, 2024 | 1,892.00 | 1,896.00 | 1,859.00 | 1,896.00 | 1,812.48 | 85,800 |
| Jan 30, 2024 | 1,850.00 | 1,893.00 | 1,849.00 | 1,886.00 | 1,802.92 | 107,200 |
| Jan 29, 2024 | 1,830.00 | 1,843.00 | 1,820.00 | 1,842.00 | 1,760.86 | 35,000 |
| Jan 26, 2024 | 1,817.00 | 1,838.00 | 1,811.00 | 1,817.00 | 1,736.96 | 74,700 |
| Jan 25, 2024 | 1,787.00 | 1,808.00 | 1,782.00 | 1,801.00 | 1,721.67 | 35,800 |
| Jan 24, 2024 | 1,795.00 | 1,795.00 | 1,774.00 | 1,779.00 | 1,700.64 | 35,500 |
| Jan 23, 2024 | 1,806.00 | 1,818.00 | 1,788.00 | 1,795.00 | 1,715.93 | 56,200 |
| Jan 22, 2024 | 1,787.00 | 1,798.00 | 1,775.00 | 1,794.00 | 1,714.98 | 63,600 |