Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,132.00
-3.00
(-0.26%)
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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1,138.00 | 1,146.00 | 1,128.00 | 1,132.00 | 1,132.00 | 38,000 |
| Mar 12, 2025 | 1,122.00 | 1,137.00 | 1,121.00 | 1,135.00 | 1,135.00 | 32,800 |
| Mar 11, 2025 | 1,129.00 | 1,129.00 | 1,111.00 | 1,117.00 | 1,117.00 | 55,200 |
| Mar 10, 2025 | 1,137.00 | 1,137.00 | 1,128.00 | 1,132.00 | 1,132.00 | 26,200 |
| Mar 7, 2025 | 1,138.00 | 1,140.00 | 1,121.00 | 1,129.00 | 1,129.00 | 43,400 |
| Mar 6, 2025 | 1,159.00 | 1,165.00 | 1,135.00 | 1,138.00 | 1,138.00 | 67,200 |
| Mar 5, 2025 | 1,139.00 | 1,156.00 | 1,136.00 | 1,156.00 | 1,156.00 | 49,200 |
| Mar 4, 2025 | 1,140.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 51,800 |
| Mar 3, 2025 | 1,125.00 | 1,140.00 | 1,122.00 | 1,137.00 | 1,137.00 | 71,400 |
| Feb 28, 2025 | 1,110.00 | 1,129.00 | 1,108.00 | 1,116.00 | 1,116.00 | 86,300 |
| Feb 27, 2025 | 1,096.00 | 1,112.00 | 1,095.00 | 1,110.00 | 1,110.00 | 34,500 |
| Feb 26, 2025 | 1,108.00 | 1,108.00 | 1,091.00 | 1,095.00 | 1,095.00 | 82,600 |
| Feb 25, 2025 | 1,106.00 | 1,112.00 | 1,098.00 | 1,109.00 | 1,109.00 | 54,500 |
| Feb 21, 2025 | 1,114.00 | 1,114.00 | 1,100.00 | 1,102.00 | 1,102.00 | 37,500 |
| Feb 20, 2025 | 1,114.00 | 1,114.00 | 1,101.00 | 1,105.00 | 1,105.00 | 43,200 |
| Feb 19, 2025 | 1,110.00 | 1,115.00 | 1,108.00 | 1,114.00 | 1,114.00 | 22,000 |
| Feb 18, 2025 | 1,119.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | 106,300 |
| Feb 17, 2025 | 1,120.00 | 1,128.00 | 1,117.00 | 1,117.00 | 1,117.00 | 25,500 |
| Feb 14, 2025 | 1,126.00 | 1,126.00 | 1,115.00 | 1,116.00 | 1,116.00 | 12,100 |
| Feb 13, 2025 | 1,117.00 | 1,125.00 | 1,117.00 | 1,118.00 | 1,118.00 | 18,000 |
| Feb 12, 2025 | 1,120.00 | 1,120.00 | 1,106.00 | 1,113.00 | 1,113.00 | 43,900 |
| Feb 10, 2025 | 1,117.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,111.00 | 84,300 |
| Feb 7, 2025 | 1,135.00 | 1,144.00 | 1,128.00 | 1,131.00 | 1,131.00 | 67,200 |
| Feb 6, 2025 | 1,140.00 | 1,145.00 | 1,126.00 | 1,128.00 | 1,128.00 | 27,800 |
| Feb 5, 2025 | 1,139.00 | 1,152.00 | 1,138.00 | 1,140.00 | 1,140.00 | 36,600 |
| Feb 4, 2025 | 1,124.00 | 1,143.00 | 1,122.00 | 1,133.00 | 1,133.00 | 43,100 |
| Feb 3, 2025 | 1,135.00 | 1,146.00 | 1,125.00 | 1,125.00 | 1,125.00 | 61,900 |
| Jan 31, 2025 | 1,130.00 | 1,139.00 | 1,124.00 | 1,131.00 | 1,131.00 | 31,400 |
| Jan 30, 2025 | 1,126.00 | 1,133.00 | 1,122.00 | 1,130.00 | 1,130.00 | 44,900 |
| Jan 29, 2025 | 1,129.00 | 1,139.00 | 1,128.00 | 1,128.00 | 1,128.00 | 32,300 |
| Jan 28, 2025 | 1,128.00 | 1,135.00 | 1,128.00 | 1,128.00 | 1,128.00 | 31,100 |
| Jan 27, 2025 | 1,121.00 | 1,132.00 | 1,118.00 | 1,128.00 | 1,128.00 | 44,100 |
| Jan 24, 2025 | 1,120.00 | 1,126.00 | 1,112.00 | 1,118.00 | 1,118.00 | 24,700 |
| Jan 23, 2025 | 1,136.00 | 1,136.00 | 1,119.00 | 1,119.00 | 1,119.00 | 21,000 |
| Jan 22, 2025 | 1,135.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,133.00 | 33,100 |
| Jan 21, 2025 | 1,124.00 | 1,135.00 | 1,118.00 | 1,133.00 | 1,133.00 | 26,500 |
| Jan 20, 2025 | 1,111.00 | 1,122.00 | 1,092.00 | 1,122.00 | 1,122.00 | 85,100 |
| Jan 17, 2025 | 1,111.00 | 1,114.00 | 1,104.00 | 1,112.00 | 1,112.00 | 47,800 |
| Jan 16, 2025 | 1,113.00 | 1,116.00 | 1,100.00 | 1,112.00 | 1,112.00 | 45,600 |
| Jan 15, 2025 | 1,096.00 | 1,116.00 | 1,096.00 | 1,110.00 | 1,110.00 | 51,300 |
| Jan 14, 2025 | 1,088.00 | 1,093.00 | 1,079.00 | 1,081.00 | 1,081.00 | 33,400 |
| Jan 10, 2025 | 1,094.00 | 1,096.00 | 1,088.00 | 1,088.00 | 1,088.00 | 36,700 |
| Jan 9, 2025 | 1,106.00 | 1,106.00 | 1,096.00 | 1,096.00 | 1,096.00 | 37,700 |
| Jan 8, 2025 | 1,107.00 | 1,109.00 | 1,100.00 | 1,106.00 | 1,106.00 | 44,000 |
| Jan 7, 2025 | 1,111.00 | 1,115.00 | 1,102.00 | 1,109.00 | 1,109.00 | 48,700 |
| Jan 6, 2025 | 1,116.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,110.00 | 41,900 |
| Dec 30, 2024 | 1,118.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,111.00 | 20,800 |
| Dec 27, 2024 | 1,115.00 | 1,119.00 | 1,108.00 | 1,118.00 | 1,118.00 | 30,600 |
| Dec 26, 2024 | 1,089.00 | 1,114.00 | 1,089.00 | 1,114.00 | 1,114.00 | 48,100 |
| Dec 25, 2024 | 1,090.00 | 1,090.00 | 1,079.00 | 1,087.00 | 1,087.00 | 85,600 |
| Dec 24, 2024 | 1,090.00 | 1,090.00 | 1,082.00 | 1,087.00 | 1,087.00 | 83,800 |
| Dec 23, 2024 | 1,093.00 | 1,095.00 | 1,085.00 | 1,087.00 | 1,087.00 | 63,500 |
| Dec 20, 2024 | 1,100.00 | 1,101.00 | 1,089.00 | 1,092.00 | 1,092.00 | 33,800 |
| Dec 19, 2024 | 1,089.00 | 1,098.00 | 1,087.00 | 1,093.00 | 1,093.00 | 26,800 |
| Dec 18, 2024 | 1,106.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | 41,800 |
| Dec 17, 2024 | 1,111.00 | 1,122.00 | 1,106.00 | 1,106.00 | 1,106.00 | 46,400 |
| Dec 16, 2024 | 1,117.00 | 1,118.00 | 1,111.00 | 1,111.00 | 1,111.00 | 17,100 |
| Dec 13, 2024 | 1,109.00 | 1,123.00 | 1,108.00 | 1,117.00 | 1,117.00 | 35,100 |
| Dec 12, 2024 | 1,116.00 | 1,120.00 | 1,109.00 | 1,115.00 | 1,115.00 | 54,300 |
| Dec 11, 2024 | 1,119.00 | 1,120.00 | 1,108.00 | 1,110.00 | 1,110.00 | 34,900 |
| Dec 10, 2024 | 1,132.00 | 1,132.00 | 1,119.00 | 1,119.00 | 1,119.00 | 28,300 |
| Dec 9, 2024 | 1,118.00 | 1,129.00 | 1,113.00 | 1,127.00 | 1,127.00 | 51,800 |
| Dec 6, 2024 | 1,116.00 | 1,118.00 | 1,104.00 | 1,112.00 | 1,112.00 | 55,300 |
| Dec 5, 2024 | 1,117.00 | 1,123.00 | 1,108.00 | 1,108.00 | 1,108.00 | 33,800 |
| Dec 4, 2024 | 1,134.00 | 1,134.00 | 1,111.00 | 1,116.00 | 1,116.00 | 50,500 |
| Dec 3, 2024 | 1,140.00 | 1,155.00 | 1,135.00 | 1,142.00 | 1,142.00 | 58,300 |
| Dec 2, 2024 | 1,127.00 | 1,137.00 | 1,119.00 | 1,132.00 | 1,132.00 | 40,500 |
| Nov 29, 2024 | 1,117.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,119.00 | 31,700 |
| Nov 28, 2024 | 1,106.00 | 1,119.00 | 1,106.00 | 1,119.00 | 1,119.00 | 28,000 |
| Nov 27, 2024 | 1,117.00 | 1,121.00 | 1,103.00 | 1,112.00 | 1,112.00 | 43,500 |
| Nov 26, 2024 | 1,111.00 | 1,128.00 | 1,111.00 | 1,122.00 | 1,122.00 | 36,600 |
| Nov 25, 2024 | 1,113.00 | 1,117.00 | 1,106.00 | 1,111.00 | 1,111.00 | 77,100 |
| Nov 22, 2024 | 1,098.00 | 1,115.00 | 1,098.00 | 1,111.00 | 1,111.00 | 46,600 |
| Nov 21, 2024 | 1,101.00 | 1,107.00 | 1,096.00 | 1,102.00 | 1,102.00 | 25,900 |
| Nov 20, 2024 | 1,116.00 | 1,116.00 | 1,101.00 | 1,102.00 | 1,102.00 | 27,600 |
| Nov 19, 2024 | 1,108.00 | 1,118.00 | 1,105.00 | 1,116.00 | 1,116.00 | 39,300 |
| Nov 18, 2024 | 1,110.00 | 1,116.00 | 1,104.00 | 1,110.00 | 1,110.00 | 24,800 |
| Nov 15, 2024 | 1,111.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | 32,200 |
| Nov 14, 2024 | 1,114.00 | 1,119.00 | 1,101.00 | 1,101.00 | 1,101.00 | 31,500 |
| Nov 13, 2024 | 1,099.00 | 1,114.00 | 1,093.00 | 1,113.00 | 1,113.00 | 54,500 |
| Nov 12, 2024 | 1,111.00 | 1,115.00 | 1,092.00 | 1,097.00 | 1,097.00 | 95,800 |
| Nov 11, 2024 | 1,081.00 | 1,082.00 | 1,060.00 | 1,061.00 | 1,061.00 | 46,800 |
| Nov 8, 2024 | 1,093.00 | 1,097.00 | 1,077.00 | 1,081.00 | 1,081.00 | 40,400 |
| Nov 7, 2024 | 1,082.00 | 1,091.00 | 1,077.00 | 1,084.00 | 1,084.00 | 64,600 |
| Nov 6, 2024 | 1,090.00 | 1,092.00 | 1,074.00 | 1,082.00 | 1,082.00 | 36,600 |
| Nov 5, 2024 | 1,066.00 | 1,085.00 | 1,059.00 | 1,085.00 | 1,085.00 | 36,400 |
| Nov 1, 2024 | 1,065.00 | 1,072.00 | 1,061.00 | 1,064.00 | 1,064.00 | 58,600 |
| Oct 31, 2024 | 1,070.00 | 1,084.00 | 1,065.00 | 1,075.00 | 1,075.00 | 42,500 |
| Oct 30, 2024 | 1,071.00 | 1,077.00 | 1,062.00 | 1,064.00 | 1,064.00 | 272,800 |
| Oct 29, 2024 | 1,062.00 | 1,065.00 | 1,054.00 | 1,065.00 | 1,065.00 | 37,100 |
| Oct 28, 2024 | 1,039.00 | 1,058.00 | 1,038.00 | 1,054.00 | 1,054.00 | 36,600 |
| Oct 25, 2024 | 1,051.00 | 1,051.00 | 1,035.00 | 1,039.00 | 1,039.00 | 71,800 |
| Oct 24, 2024 | 1,055.00 | 1,057.00 | 1,044.00 | 1,052.00 | 1,052.00 | 50,800 |
| Oct 23, 2024 | 1,065.00 | 1,070.00 | 1,056.00 | 1,056.00 | 1,056.00 | 59,600 |
| Oct 22, 2024 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 52,600 |
| Oct 21, 2024 | 1,083.00 | 1,085.00 | 1,078.00 | 1,080.00 | 1,080.00 | 22,700 |
| Oct 18, 2024 | 1,085.00 | 1,085.00 | 1,078.00 | 1,078.00 | 1,078.00 | 23,000 |
| Oct 17, 2024 | 1,078.00 | 1,085.00 | 1,078.00 | 1,080.00 | 1,080.00 | 28,600 |
| Oct 16, 2024 | 1,082.00 | 1,093.00 | 1,077.00 | 1,078.00 | 1,078.00 | 24,100 |
| Oct 15, 2024 | 1,081.00 | 1,093.00 | 1,081.00 | 1,088.00 | 1,088.00 | 34,900 |
| Oct 11, 2024 | 1,074.00 | 1,085.00 | 1,072.00 | 1,077.00 | 1,077.00 | 64,300 |
| Oct 10, 2024 | 1,074.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | 25,700 |
| Oct 9, 2024 | 1,085.00 | 1,085.00 | 1,069.00 | 1,070.00 | 1,070.00 | 48,400 |
| Oct 8, 2024 | 1,070.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,067.00 | 78,900 |
| Oct 7, 2024 | 1,083.00 | 1,086.00 | 1,072.00 | 1,077.00 | 1,077.00 | 49,400 |
| Oct 4, 2024 | 1,072.00 | 1,078.00 | 1,070.00 | 1,076.00 | 1,076.00 | 36,500 |
| Oct 3, 2024 | 1,085.00 | 1,085.00 | 1,069.00 | 1,073.00 | 1,073.00 | 34,300 |
| Oct 2, 2024 | 1,062.00 | 1,081.00 | 1,061.00 | 1,066.00 | 1,066.00 | 78,300 |
| Oct 1, 2024 | 1,073.00 | 1,073.00 | 1,063.00 | 1,072.00 | 1,072.00 | 75,000 |
| Sep 30, 2024 | 1,055.00 | 1,072.00 | 1,051.00 | 1,056.00 | 1,056.00 | 115,600 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 1,076.00 | 1,091.00 | 1,075.00 | 1,085.00 | 1,085.00 | 106,300 |
| Sep 26, 2024 | 1,086.00 | 1,097.00 | 1,080.00 | 1,096.00 | 1,076.00 | 110,000 |
| Sep 25, 2024 | 1,072.00 | 1,085.00 | 1,069.00 | 1,079.00 | 1,059.31 | 91,800 |
| Sep 24, 2024 | 1,076.00 | 1,084.00 | 1,068.00 | 1,073.00 | 1,053.42 | 120,600 |
| Sep 20, 2024 | 1,059.00 | 1,075.00 | 1,059.00 | 1,068.00 | 1,048.51 | 134,600 |
| Sep 19, 2024 | 1,054.00 | 1,063.00 | 1,050.00 | 1,055.00 | 1,035.75 | 202,200 |
| Sep 18, 2024 | 1,042.00 | 1,050.00 | 1,036.00 | 1,046.00 | 1,026.91 | 95,900 |
| Sep 17, 2024 | 1,043.00 | 1,049.00 | 1,024.00 | 1,039.00 | 1,020.04 | 128,300 |
| Sep 13, 2024 | 1,039.00 | 1,040.00 | 1,029.00 | 1,032.00 | 1,013.17 | 68,600 |
| Sep 12, 2024 | 1,040.00 | 1,051.00 | 1,024.00 | 1,039.00 | 1,020.04 | 172,200 |
| Sep 11, 2024 | 1,031.00 | 1,044.00 | 1,018.00 | 1,030.00 | 1,011.20 | 200,700 |
| Sep 10, 2024 | 1,050.00 | 1,055.00 | 1,041.00 | 1,041.00 | 1,022.00 | 144,100 |
| Sep 9, 2024 | 1,040.00 | 1,060.00 | 1,034.00 | 1,053.00 | 1,033.78 | 160,000 |
| Sep 6, 2024 | 1,084.00 | 1,090.00 | 1,058.00 | 1,066.00 | 1,046.55 | 216,100 |
| Sep 5, 2024 | 1,075.00 | 1,093.00 | 1,055.00 | 1,081.00 | 1,061.27 | 226,300 |
| Sep 4, 2024 | 1,095.00 | 1,102.00 | 1,071.00 | 1,075.00 | 1,055.38 | 262,600 |
| Sep 3, 2024 | 1,115.00 | 1,120.00 | 1,106.00 | 1,110.00 | 1,089.74 | 104,000 |
| Sep 2, 2024 | 1,141.00 | 1,142.00 | 1,114.00 | 1,120.00 | 1,099.56 | 95,000 |
| Aug 30, 2024 | 1,135.00 | 1,139.00 | 1,128.00 | 1,136.00 | 1,115.27 | 58,800 |
| Aug 29, 2024 | 1,128.00 | 1,139.00 | 1,122.00 | 1,135.00 | 1,114.29 | 51,800 |
| Aug 28, 2024 | 1,130.00 | 1,132.00 | 1,113.00 | 1,128.00 | 1,107.42 | 89,700 |
| Aug 27, 2024 | 1,117.00 | 1,139.00 | 1,113.00 | 1,130.00 | 1,109.38 | 84,300 |
| Aug 26, 2024 | 1,099.00 | 1,111.00 | 1,085.00 | 1,109.00 | 1,088.76 | 150,100 |
| Aug 23, 2024 | 1,067.00 | 1,087.00 | 1,067.00 | 1,077.00 | 1,057.35 | 120,500 |
| Aug 22, 2024 | 1,059.00 | 1,067.00 | 1,056.00 | 1,062.00 | 1,042.62 | 139,800 |
| Aug 21, 2024 | 1,058.00 | 1,066.00 | 1,045.00 | 1,064.00 | 1,044.58 | 155,600 |
| Aug 20, 2024 | 1,063.00 | 1,070.00 | 1,058.00 | 1,065.00 | 1,045.57 | 95,200 |
| Aug 19, 2024 | 1,080.00 | 1,084.00 | 1,057.00 | 1,060.00 | 1,040.66 | 112,700 |
| Aug 16, 2024 | 1,088.00 | 1,099.00 | 1,073.00 | 1,082.00 | 1,062.26 | 107,200 |
| Aug 15, 2024 | 1,064.00 | 1,084.00 | 1,052.00 | 1,063.00 | 1,043.60 | 136,000 |
| Aug 14, 2024 | 1,080.00 | 1,085.00 | 1,050.00 | 1,057.00 | 1,037.71 | 193,000 |
| Aug 13, 2024 | 1,033.00 | 1,049.00 | 1,020.00 | 1,036.00 | 1,017.09 | 279,700 |
| Aug 9, 2024 | 1,029.00 | 1,029.00 | 993.00 | 1,003.00 | 984.70 | 236,000 |
| Aug 8, 2024 | 1,012.00 | 1,027.00 | 989.00 | 994.00 | 975.86 | 175,500 |
| Aug 7, 2024 | 1,014.00 | 1,047.00 | 999.00 | 1,019.00 | 1,000.41 | 236,200 |
| Aug 6, 2024 | 1,019.00 | 1,041.00 | 987.00 | 1,032.00 | 1,013.17 | 257,400 |
| Aug 5, 2024 | 1,033.00 | 1,033.00 | 911.00 | 927.00 | 910.08 | 466,700 |
| Aug 2, 2024 | 1,125.00 | 1,126.00 | 1,089.00 | 1,093.00 | 1,073.05 | 286,600 |
| Aug 1, 2024 | 1,201.00 | 1,202.00 | 1,150.00 | 1,159.00 | 1,137.85 | 193,300 |
| Jul 31, 2024 | 1,191.00 | 1,213.00 | 1,184.00 | 1,213.00 | 1,190.86 | 54,500 |
| Jul 30, 2024 | 1,205.00 | 1,209.00 | 1,190.00 | 1,197.00 | 1,175.16 | 53,100 |
| Jul 29, 2024 | 1,187.00 | 1,201.00 | 1,181.00 | 1,201.00 | 1,179.08 | 139,700 |
| Jul 26, 2024 | 1,160.00 | 1,187.00 | 1,157.00 | 1,180.00 | 1,158.47 | 208,800 |
| Jul 25, 2024 | 1,156.00 | 1,169.00 | 1,154.00 | 1,158.00 | 1,136.87 | 119,800 |
| Jul 24, 2024 | 1,175.00 | 1,188.00 | 1,167.00 | 1,179.00 | 1,157.49 | 107,500 |
| Jul 23, 2024 | 1,187.00 | 1,193.00 | 1,160.00 | 1,185.00 | 1,163.38 | 240,200 |
| Jul 22, 2024 | 1,208.00 | 1,208.00 | 1,182.00 | 1,187.00 | 1,165.34 | 101,000 |
| Jul 19, 2024 | 1,210.00 | 1,222.00 | 1,193.00 | 1,211.00 | 1,188.90 | 189,500 |
| Jul 18, 2024 | 1,260.00 | 1,260.00 | 1,215.00 | 1,218.00 | 1,195.77 | 137,700 |
| Jul 17, 2024 | 1,262.00 | 1,267.00 | 1,257.00 | 1,261.00 | 1,237.99 | 61,600 |
| Jul 16, 2024 | 1,268.00 | 1,276.00 | 1,256.00 | 1,258.00 | 1,235.04 | 101,400 |
| Jul 12, 2024 | 1,260.00 | 1,271.00 | 1,252.00 | 1,268.00 | 1,244.86 | 66,900 |
| Jul 11, 2024 | 1,282.00 | 1,282.00 | 1,260.00 | 1,273.00 | 1,249.77 | 42,800 |
| Jul 10, 2024 | 1,284.00 | 1,289.00 | 1,265.00 | 1,273.00 | 1,249.77 | 44,700 |
| Jul 9, 2024 | 1,288.00 | 1,290.00 | 1,271.00 | 1,282.00 | 1,258.61 | 44,100 |
| Jul 8, 2024 | 1,306.00 | 1,306.00 | 1,288.00 | 1,289.00 | 1,265.48 | 19,700 |
| Jul 5, 2024 | 1,315.00 | 1,322.00 | 1,285.00 | 1,302.00 | 1,278.24 | 26,700 |
| Jul 4, 2024 | 1,314.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,294.93 | 32,300 |
| Jul 3, 2024 | 1,300.00 | 1,307.00 | 1,289.00 | 1,301.00 | 1,277.26 | 34,600 |
| Jul 2, 2024 | 1,290.00 | 1,304.00 | 1,283.00 | 1,300.00 | 1,276.28 | 35,800 |
| Jul 1, 2024 | 1,329.00 | 1,330.00 | 1,281.00 | 1,294.00 | 1,270.39 | 38,600 |
| Jun 28, 2024 | 1,331.00 | 1,331.00 | 1,308.00 | 1,321.00 | 1,296.89 | 30,300 |
| Jun 27, 2024 | 1,308.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,305.73 | 45,800 |
| Jun 26, 2024 | 1,320.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,283.15 | 38,500 |
| Jun 25, 2024 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,295.91 | 33,100 |
| Jun 24, 2024 | 1,326.00 | 1,327.00 | 1,300.00 | 1,309.00 | 1,285.11 | 20,200 |
| Jun 21, 2024 | 1,303.00 | 1,325.00 | 1,300.00 | 1,313.00 | 1,289.04 | 58,900 |
| Jun 20, 2024 | 1,307.00 | 1,319.00 | 1,288.00 | 1,308.00 | 1,284.13 | 43,200 |
| Jun 19, 2024 | 1,291.00 | 1,305.00 | 1,289.00 | 1,305.00 | 1,281.19 | 58,800 |
| Jun 18, 2024 | 1,269.00 | 1,299.00 | 1,265.00 | 1,288.00 | 1,264.50 | 88,400 |
| Jun 17, 2024 | 1,252.00 | 1,264.00 | 1,245.00 | 1,254.00 | 1,231.12 | 54,400 |
| Jun 14, 2024 | 1,229.00 | 1,264.00 | 1,229.00 | 1,260.00 | 1,237.01 | 63,900 |
| Jun 13, 2024 | 1,233.00 | 1,243.00 | 1,226.00 | 1,231.00 | 1,208.54 | 31,400 |
| Jun 12, 2024 | 1,262.00 | 1,271.00 | 1,229.00 | 1,231.00 | 1,208.54 | 25,000 |
| Jun 11, 2024 | 1,273.00 | 1,273.00 | 1,251.00 | 1,257.00 | 1,234.06 | 27,700 |
| Jun 10, 2024 | 1,267.00 | 1,273.00 | 1,260.00 | 1,267.00 | 1,243.88 | 33,300 |
| Jun 7, 2024 | 1,244.00 | 1,266.00 | 1,242.00 | 1,266.00 | 1,242.90 | 49,600 |
| Jun 6, 2024 | 1,233.00 | 1,249.00 | 1,229.00 | 1,243.00 | 1,220.32 | 58,500 |
| Jun 5, 2024 | 1,250.00 | 1,250.00 | 1,233.00 | 1,239.00 | 1,216.39 | 30,900 |
| Jun 4, 2024 | 1,219.00 | 1,249.00 | 1,219.00 | 1,249.00 | 1,226.21 | 80,600 |
| Jun 3, 2024 | 1,214.00 | 1,214.00 | 1,204.00 | 1,209.00 | 1,186.94 | 39,000 |
| May 31, 2024 | 1,181.00 | 1,204.00 | 1,175.00 | 1,199.00 | 1,177.12 | 46,000 |
| May 30, 2024 | 1,163.00 | 1,169.00 | 1,155.00 | 1,169.00 | 1,147.67 | 49,800 |
| May 29, 2024 | 1,179.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,143.74 | 35,500 |
| May 28, 2024 | 1,180.00 | 1,181.00 | 1,167.00 | 1,175.00 | 1,153.56 | 30,300 |
| May 27, 2024 | 1,202.00 | 1,203.00 | 1,174.00 | 1,176.00 | 1,154.54 | 38,900 |
| May 24, 2024 | 1,200.00 | 1,209.00 | 1,187.00 | 1,202.00 | 1,180.07 | 73,000 |
| May 23, 2024 | 1,207.00 | 1,228.00 | 1,204.00 | 1,226.00 | 1,203.63 | 92,900 |
| May 22, 2024 | 1,210.00 | 1,211.00 | 1,194.00 | 1,209.00 | 1,186.94 | 70,800 |
| May 21, 2024 | 1,186.00 | 1,202.00 | 1,186.00 | 1,194.00 | 1,172.21 | 55,400 |
| May 20, 2024 | 1,197.00 | 1,202.00 | 1,173.00 | 1,192.00 | 1,170.25 | 126,500 |
| May 17, 2024 | 1,161.00 | 1,193.00 | 1,161.00 | 1,191.00 | 1,169.27 | 107,800 |
| May 16, 2024 | 1,150.00 | 1,167.00 | 1,144.00 | 1,161.00 | 1,139.81 | 122,800 |
| May 15, 2024 | 1,180.00 | 1,180.00 | 1,137.00 | 1,143.00 | 1,122.14 | 89,000 |
| May 14, 2024 | 1,158.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,129.01 | 48,900 |
| May 13, 2024 | 1,152.00 | 1,158.00 | 1,146.00 | 1,155.00 | 1,133.92 | 33,800 |
| May 10, 2024 | 1,153.00 | 1,153.00 | 1,144.00 | 1,147.00 | 1,126.07 | 29,500 |
| May 9, 2024 | 1,150.00 | 1,155.00 | 1,143.00 | 1,153.00 | 1,131.96 | 52,400 |
| May 8, 2024 | 1,148.00 | 1,151.00 | 1,136.00 | 1,139.00 | 1,118.22 | 44,800 |
| May 7, 2024 | 1,140.00 | 1,145.00 | 1,131.00 | 1,144.00 | 1,123.12 | 81,500 |
| May 2, 2024 | 1,140.00 | 1,142.00 | 1,135.00 | 1,138.00 | 1,117.23 | 32,200 |
| May 1, 2024 | 1,147.00 | 1,148.00 | 1,139.00 | 1,141.00 | 1,120.18 | 44,300 |
| Apr 30, 2024 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,133.92 | 33,600 |
| Apr 26, 2024 | 1,132.00 | 1,142.00 | 1,125.00 | 1,142.00 | 1,121.16 | 50,600 |
| Apr 25, 2024 | 1,136.00 | 1,137.00 | 1,130.00 | 1,131.00 | 1,110.36 | 30,300 |
| Apr 24, 2024 | 1,136.00 | 1,141.00 | 1,129.00 | 1,137.00 | 1,116.25 | 36,700 |
| Apr 23, 2024 | 1,120.00 | 1,136.00 | 1,120.00 | 1,128.00 | 1,107.42 | 43,300 |
| Apr 22, 2024 | 1,104.00 | 1,121.00 | 1,104.00 | 1,118.00 | 1,097.60 | 76,000 |
| Apr 19, 2024 | 1,118.00 | 1,118.00 | 1,088.00 | 1,096.00 | 1,076.00 | 109,100 |
| Apr 18, 2024 | 1,105.00 | 1,121.00 | 1,105.00 | 1,117.00 | 1,096.62 | 41,100 |
| Apr 17, 2024 | 1,121.00 | 1,125.00 | 1,102.00 | 1,104.00 | 1,083.85 | 67,700 |
| Apr 16, 2024 | 1,139.00 | 1,139.00 | 1,118.00 | 1,118.00 | 1,097.60 | 90,000 |
| Apr 15, 2024 | 1,139.00 | 1,141.00 | 1,133.00 | 1,140.00 | 1,119.20 | 41,000 |
| Apr 12, 2024 | 1,141.00 | 1,143.00 | 1,136.00 | 1,139.00 | 1,118.22 | 37,400 |
| Apr 11, 2024 | 1,139.00 | 1,144.00 | 1,131.00 | 1,141.00 | 1,120.18 | 54,800 |
| Apr 10, 2024 | 1,137.00 | 1,141.00 | 1,134.00 | 1,139.00 | 1,118.22 | 19,400 |
| Apr 9, 2024 | 1,130.00 | 1,141.00 | 1,124.00 | 1,138.00 | 1,117.23 | 52,800 |
| Apr 8, 2024 | 1,137.00 | 1,141.00 | 1,125.00 | 1,129.00 | 1,108.40 | 69,600 |
| Apr 5, 2024 | 1,135.00 | 1,140.00 | 1,127.00 | 1,135.00 | 1,114.29 | 110,000 |
| Apr 4, 2024 | 1,155.00 | 1,155.00 | 1,140.00 | 1,144.00 | 1,123.12 | 60,700 |
| Apr 3, 2024 | 1,154.00 | 1,160.00 | 1,141.00 | 1,151.00 | 1,130.00 | 111,000 |
| Apr 2, 2024 | 1,170.00 | 1,170.00 | 1,144.00 | 1,158.00 | 1,136.87 | 154,000 |
| Apr 1, 2024 | 1,168.00 | 1,179.00 | 1,158.00 | 1,163.00 | 1,141.78 | 146,200 |
| Mar 29, 2024 | 1,158.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,138.83 | 95,400 |
| Mar 28, 2024 | 40.00 Dividend | |||||
| Mar 28, 2024 | 1,180.00 | 1,180.00 | 1,154.00 | 1,154.00 | 1,132.94 | 112,100 |
| Mar 27, 2024 | 1,183.00 | 1,196.00 | 1,183.00 | 1,192.00 | 1,130.98 | 106,600 |
| Mar 26, 2024 | 1,174.00 | 1,185.00 | 1,174.00 | 1,182.00 | 1,121.49 | 69,800 |
| Mar 25, 2024 | 1,189.00 | 1,193.00 | 1,181.00 | 1,187.00 | 1,126.23 | 79,800 |
| Mar 22, 2024 | 1,194.00 | 1,194.00 | 1,181.00 | 1,189.00 | 1,128.13 | 62,100 |
| Mar 21, 2024 | 1,182.00 | 1,184.00 | 1,175.00 | 1,181.00 | 1,120.54 | 80,700 |
| Mar 19, 2024 | 1,180.00 | 1,183.00 | 1,164.00 | 1,173.00 | 1,112.95 | 72,400 |
| Mar 18, 2024 | 1,149.00 | 1,160.00 | 1,147.00 | 1,158.00 | 1,098.72 | 49,800 |
| Mar 15, 2024 | 1,144.00 | 1,149.00 | 1,139.00 | 1,146.00 | 1,087.33 | 63,500 |
| Mar 14, 2024 | 1,143.00 | 1,148.00 | 1,136.00 | 1,141.00 | 1,082.59 | 83,800 |
| Mar 13, 2024 | 1,164.00 | 1,164.00 | 1,141.00 | 1,143.00 | 1,084.49 | 56,800 |