Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
384.00
+2.00
+(0.52%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 382.00 | 386.00 | 378.00 | 384.00 | 384.00 | 24,000 |
| Feb 20, 2025 | 385.00 | 386.00 | 382.00 | 382.00 | 382.00 | 8,400 |
| Feb 19, 2025 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | 15,400 |
| Feb 18, 2025 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 26,700 |
| Feb 17, 2025 | 381.00 | 389.00 | 374.00 | 389.00 | 389.00 | 80,500 |
| Feb 14, 2025 | 388.00 | 395.00 | 386.00 | 387.00 | 387.00 | 19,900 |
| Feb 13, 2025 | 388.00 | 391.00 | 385.00 | 389.00 | 389.00 | 24,000 |
| Feb 12, 2025 | 397.00 | 397.00 | 389.00 | 394.00 | 394.00 | 31,100 |
| Feb 10, 2025 | 390.00 | 400.00 | 383.00 | 398.00 | 398.00 | 55,300 |
| Feb 7, 2025 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 6,200 |
| Feb 6, 2025 | 390.00 | 391.00 | 386.00 | 387.00 | 387.00 | 6,800 |
| Feb 5, 2025 | 385.00 | 391.00 | 385.00 | 387.00 | 387.00 | 29,400 |
| Feb 4, 2025 | 374.00 | 379.00 | 371.00 | 379.00 | 379.00 | 26,100 |
| Feb 3, 2025 | 366.00 | 369.00 | 365.00 | 366.00 | 366.00 | 4,600 |
| Jan 31, 2025 | 371.00 | 371.00 | 367.00 | 368.00 | 368.00 | 2,600 |
| Jan 30, 2025 | 369.00 | 372.00 | 368.00 | 371.00 | 371.00 | 14,900 |
| Jan 29, 2025 | 374.00 | 376.00 | 367.00 | 368.00 | 368.00 | 15,300 |
| Jan 28, 2025 | 370.00 | 378.00 | 370.00 | 374.00 | 374.00 | 23,600 |
| Jan 27, 2025 | 367.00 | 373.00 | 367.00 | 371.00 | 371.00 | 13,200 |
| Jan 24, 2025 | 359.00 | 367.00 | 359.00 | 365.00 | 365.00 | 6,700 |
| Jan 23, 2025 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | 2,800 |
| Jan 22, 2025 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 8,400 |
| Jan 21, 2025 | 361.00 | 363.00 | 360.00 | 363.00 | 363.00 | 4,400 |
| Jan 20, 2025 | 363.00 | 363.00 | 361.00 | 362.00 | 362.00 | 3,600 |
| Jan 17, 2025 | 362.00 | 363.00 | 359.00 | 360.00 | 360.00 | 6,300 |
| Jan 16, 2025 | 361.00 | 366.00 | 361.00 | 363.00 | 363.00 | 32,600 |
| Jan 15, 2025 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | 16,500 |
| Jan 14, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 18,300 |
| Jan 10, 2025 | 360.00 | 362.00 | 356.00 | 362.00 | 362.00 | 16,400 |
| Jan 9, 2025 | 359.00 | 362.00 | 358.00 | 358.00 | 358.00 | 9,800 |
| Jan 8, 2025 | 356.00 | 362.00 | 356.00 | 360.00 | 360.00 | 11,700 |
| Jan 7, 2025 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | 9,400 |
| Jan 6, 2025 | 355.00 | 357.00 | 353.00 | 355.00 | 355.00 | 12,400 |
| Dec 30, 2024 | 354.00 | 356.00 | 352.00 | 355.00 | 355.00 | 17,300 |
| Dec 27, 2024 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 12,400 |
| Dec 26, 2024 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | 51,300 |
| Dec 25, 2024 | 351.00 | 355.00 | 350.00 | 353.00 | 353.00 | 51,900 |
| Dec 24, 2024 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 29,800 |
| Dec 23, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 89,200 |
| Dec 20, 2024 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | 8,000 |
| Dec 19, 2024 | 352.00 | 353.00 | 350.00 | 351.00 | 351.00 | 17,100 |
| Dec 18, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 434,300 |
| Dec 17, 2024 | 353.00 | 354.00 | 350.00 | 350.00 | 350.00 | 41,700 |
| Dec 16, 2024 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 12,300 |
| Dec 13, 2024 | 357.00 | 357.00 | 356.00 | 356.00 | 356.00 | 5,900 |
| Dec 12, 2024 | 362.00 | 362.00 | 359.00 | 359.00 | 359.00 | 7,500 |
| Dec 11, 2024 | 361.00 | 362.00 | 358.00 | 362.00 | 362.00 | 25,200 |
| Dec 10, 2024 | 357.00 | 363.00 | 357.00 | 361.00 | 361.00 | 21,500 |
| Dec 9, 2024 | 357.00 | 358.00 | 355.00 | 357.00 | 357.00 | 60,300 |
| Dec 6, 2024 | 357.00 | 360.00 | 356.00 | 356.00 | 356.00 | 36,300 |
| Dec 5, 2024 | 356.00 | 359.00 | 356.00 | 358.00 | 358.00 | 20,600 |
| Dec 4, 2024 | 363.00 | 363.00 | 359.00 | 359.00 | 359.00 | 9,700 |
| Dec 3, 2024 | 362.00 | 364.00 | 360.00 | 363.00 | 363.00 | 15,100 |
| Dec 2, 2024 | 359.00 | 361.00 | 356.00 | 361.00 | 361.00 | 14,200 |
| Nov 29, 2024 | 362.00 | 364.00 | 361.00 | 363.00 | 363.00 | 7,900 |
| Nov 28, 2024 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 10,400 |
| Nov 27, 2024 | 358.00 | 358.00 | 355.00 | 358.00 | 358.00 | 8,500 |
| Nov 26, 2024 | 367.00 | 367.00 | 353.00 | 354.00 | 354.00 | 39,800 |
| Nov 25, 2024 | 361.00 | 366.00 | 360.00 | 365.00 | 365.00 | 17,900 |
| Nov 22, 2024 | 365.00 | 367.00 | 361.00 | 361.00 | 361.00 | 11,700 |
| Nov 21, 2024 | 354.00 | 367.00 | 354.00 | 365.00 | 365.00 | 28,700 |
| Nov 20, 2024 | 352.00 | 354.00 | 352.00 | 353.00 | 353.00 | 8,900 |
| Nov 19, 2024 | 350.00 | 353.00 | 349.00 | 353.00 | 353.00 | 26,600 |
| Nov 18, 2024 | 348.00 | 352.00 | 348.00 | 351.00 | 351.00 | 29,700 |
| Nov 15, 2024 | 353.00 | 353.00 | 349.00 | 349.00 | 349.00 | 12,600 |
| Nov 14, 2024 | 349.00 | 355.00 | 341.00 | 349.00 | 349.00 | 109,000 |
| Nov 13, 2024 | 358.00 | 365.00 | 358.00 | 360.00 | 360.00 | 39,800 |
| Nov 12, 2024 | 356.00 | 356.00 | 354.00 | 356.00 | 356.00 | 18,800 |
| Nov 11, 2024 | 354.00 | 356.00 | 351.00 | 354.00 | 354.00 | 16,100 |
| Nov 8, 2024 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 14,700 |
| Nov 7, 2024 | 353.00 | 354.00 | 348.00 | 351.00 | 351.00 | 77,200 |
| Nov 6, 2024 | 359.00 | 360.00 | 351.00 | 353.00 | 353.00 | 46,700 |
| Nov 5, 2024 | 362.00 | 362.00 | 355.00 | 360.00 | 360.00 | 51,200 |
| Nov 1, 2024 | 364.00 | 367.00 | 357.00 | 357.00 | 357.00 | 76,200 |
| Oct 31, 2024 | 368.00 | 368.00 | 364.00 | 365.00 | 365.00 | 41,700 |
| Oct 30, 2024 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 10,000 |
| Oct 29, 2024 | 370.00 | 373.00 | 370.00 | 372.00 | 372.00 | 5,300 |
| Oct 28, 2024 | 366.00 | 374.00 | 366.00 | 371.00 | 371.00 | 21,800 |
| Oct 25, 2024 | 368.00 | 370.00 | 366.00 | 367.00 | 367.00 | 7,200 |
| Oct 24, 2024 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | 8,800 |
| Oct 23, 2024 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 3,100 |
| Oct 22, 2024 | 373.00 | 374.00 | 372.00 | 374.00 | 374.00 | 26,100 |
| Oct 21, 2024 | 372.00 | 373.00 | 371.00 | 373.00 | 373.00 | 11,900 |
| Oct 18, 2024 | 374.00 | 374.00 | 371.00 | 371.00 | 371.00 | 10,800 |
| Oct 17, 2024 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 6,700 |
| Oct 16, 2024 | 373.00 | 375.00 | 372.00 | 374.00 | 374.00 | 4,200 |
| Oct 15, 2024 | 374.00 | 375.00 | 373.00 | 375.00 | 375.00 | 13,500 |
| Oct 11, 2024 | 374.00 | 377.00 | 374.00 | 374.00 | 374.00 | 4,300 |
| Oct 10, 2024 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 14,900 |
| Oct 9, 2024 | 383.00 | 383.00 | 377.00 | 382.00 | 382.00 | 5,600 |
| Oct 8, 2024 | 383.00 | 383.00 | 380.00 | 382.00 | 382.00 | 14,300 |
| Oct 7, 2024 | 383.00 | 384.00 | 381.00 | 383.00 | 383.00 | 6,400 |
| Oct 4, 2024 | 380.00 | 382.00 | 380.00 | 381.00 | 381.00 | 3,600 |
| Oct 3, 2024 | 377.00 | 380.00 | 377.00 | 379.00 | 379.00 | 14,600 |
| Oct 2, 2024 | 372.00 | 377.00 | 371.00 | 373.00 | 373.00 | 2,700 |
| Oct 1, 2024 | 377.00 | 379.00 | 370.00 | 376.00 | 376.00 | 38,200 |
| Sep 30, 2024 | 371.00 | 379.00 | 368.00 | 379.00 | 379.00 | 17,400 |
| Sep 27, 2024 | 370.00 | 377.00 | 370.00 | 372.00 | 372.00 | 7,000 |
| Sep 26, 2024 | 379.00 | 379.00 | 373.00 | 377.00 | 377.00 | 7,700 |
| Sep 25, 2024 | 377.00 | 377.00 | 375.00 | 376.00 | 376.00 | 4,000 |
| Sep 24, 2024 | 381.00 | 382.00 | 377.00 | 377.00 | 377.00 | 4,800 |
| Sep 20, 2024 | 377.00 | 387.00 | 377.00 | 381.00 | 381.00 | 8,900 |
| Sep 19, 2024 | 376.00 | 380.00 | 375.00 | 377.00 | 377.00 | 31,600 |
| Sep 18, 2024 | 370.00 | 380.00 | 368.00 | 377.00 | 377.00 | 27,500 |
| Sep 17, 2024 | 366.00 | 368.00 | 365.00 | 367.00 | 367.00 | 31,100 |
| Sep 13, 2024 | 367.00 | 368.00 | 365.00 | 365.00 | 365.00 | 13,600 |
| Sep 12, 2024 | 369.00 | 369.00 | 366.00 | 368.00 | 368.00 | 6,500 |
| Sep 11, 2024 | 371.00 | 373.00 | 365.00 | 367.00 | 367.00 | 8,300 |
| Sep 10, 2024 | 373.00 | 378.00 | 369.00 | 376.00 | 376.00 | 4,500 |
| Sep 9, 2024 | 372.00 | 374.00 | 368.00 | 374.00 | 374.00 | 16,200 |
| Sep 6, 2024 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | 15,300 |
| Sep 5, 2024 | 378.00 | 382.00 | 378.00 | 379.00 | 379.00 | 2,500 |
| Sep 4, 2024 | 387.00 | 387.00 | 378.00 | 378.00 | 378.00 | 25,400 |
| Sep 3, 2024 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 5,800 |
| Sep 2, 2024 | 387.00 | 389.00 | 385.00 | 387.00 | 387.00 | 9,700 |
| Aug 30, 2024 | 381.00 | 390.00 | 381.00 | 389.00 | 389.00 | 15,700 |
| Aug 29, 2024 | 382.00 | 388.00 | 381.00 | 388.00 | 388.00 | 23,800 |
| Aug 28, 2024 | 383.00 | 383.00 | 378.00 | 381.00 | 381.00 | 15,600 |
| Aug 27, 2024 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | 4,400 |
| Aug 26, 2024 | 388.00 | 389.00 | 373.00 | 388.00 | 388.00 | 21,100 |
| Aug 23, 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 3,900 |
| Aug 22, 2024 | 385.00 | 388.00 | 381.00 | 385.00 | 385.00 | 6,700 |
| Aug 21, 2024 | 389.00 | 389.00 | 385.00 | 386.00 | 386.00 | 8,000 |
| Aug 20, 2024 | 382.00 | 390.00 | 382.00 | 389.00 | 389.00 | 10,100 |
| Aug 19, 2024 | 385.00 | 387.00 | 381.00 | 382.00 | 382.00 | 6,700 |
| Aug 16, 2024 | 385.00 | 386.00 | 382.00 | 386.00 | 386.00 | 18,400 |
| Aug 15, 2024 | 380.00 | 383.00 | 379.00 | 379.00 | 379.00 | 8,800 |
| Aug 14, 2024 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | 64,600 |
| Aug 13, 2024 | 363.00 | 379.00 | 361.00 | 375.00 | 375.00 | 109,700 |
| Aug 9, 2024 | 391.00 | 404.00 | 390.00 | 403.00 | 403.00 | 39,200 |
| Aug 8, 2024 | 368.00 | 384.00 | 366.00 | 382.00 | 382.00 | 41,000 |
| Aug 7, 2024 | 356.00 | 383.00 | 352.00 | 375.00 | 375.00 | 60,600 |
| Aug 6, 2024 | 339.00 | 380.00 | 339.00 | 355.00 | 355.00 | 63,900 |
| Aug 5, 2024 | 388.00 | 388.00 | 324.00 | 332.00 | 332.00 | 249,600 |
| Aug 2, 2024 | 425.00 | 425.00 | 398.00 | 404.00 | 404.00 | 120,400 |
| Aug 1, 2024 | 445.00 | 445.00 | 427.00 | 429.00 | 429.00 | 23,500 |
| Jul 31, 2024 | 436.00 | 448.00 | 436.00 | 448.00 | 448.00 | 14,200 |
| Jul 30, 2024 | 438.00 | 440.00 | 435.00 | 438.00 | 438.00 | 5,600 |
| Jul 29, 2024 | 430.00 | 440.00 | 430.00 | 438.00 | 438.00 | 13,800 |
| Jul 26, 2024 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | 8,200 |
| Jul 25, 2024 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | 8,300 |
| Jul 24, 2024 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | 5,500 |
| Jul 23, 2024 | 437.00 | 442.00 | 437.00 | 438.00 | 438.00 | 18,600 |
| Jul 22, 2024 | 434.00 | 440.00 | 434.00 | 438.00 | 438.00 | 10,600 |
| Jul 19, 2024 | 433.00 | 437.00 | 432.00 | 435.00 | 435.00 | 13,800 |
| Jul 18, 2024 | 432.00 | 433.00 | 431.00 | 432.00 | 432.00 | 5,600 |
| Jul 17, 2024 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 26,800 |
| Jul 16, 2024 | 442.00 | 444.00 | 432.00 | 434.00 | 434.00 | 33,500 |
| Jul 12, 2024 | 443.00 | 448.00 | 441.00 | 445.00 | 445.00 | 8,600 |
| Jul 11, 2024 | 450.00 | 450.00 | 443.00 | 444.00 | 444.00 | 10,500 |
| Jul 10, 2024 | 447.00 | 450.00 | 447.00 | 448.00 | 448.00 | 2,400 |
| Jul 9, 2024 | 447.00 | 448.00 | 447.00 | 448.00 | 448.00 | 7,100 |
| Jul 8, 2024 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | 3,900 |
| Jul 5, 2024 | 446.00 | 450.00 | 445.00 | 447.00 | 447.00 | 5,300 |
| Jul 4, 2024 | 455.00 | 455.00 | 444.00 | 446.00 | 446.00 | 14,100 |
| Jul 3, 2024 | 457.00 | 460.00 | 452.00 | 457.00 | 457.00 | 14,200 |
| Jul 2, 2024 | 455.00 | 464.00 | 455.00 | 460.00 | 460.00 | 31,400 |
| Jul 1, 2024 | 449.00 | 455.00 | 449.00 | 455.00 | 455.00 | 22,200 |
| Jun 28, 2024 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | 12,200 |
| Jun 27, 2024 | 448.00 | 451.00 | 444.00 | 449.00 | 449.00 | 8,200 |
| Jun 26, 2024 | 445.00 | 458.00 | 443.00 | 448.00 | 448.00 | 24,000 |
| Jun 25, 2024 | 436.00 | 445.00 | 436.00 | 445.00 | 445.00 | 26,800 |
| Jun 24, 2024 | 433.00 | 435.00 | 432.00 | 435.00 | 435.00 | 8,800 |
| Jun 21, 2024 | 432.00 | 435.00 | 432.00 | 434.00 | 434.00 | 5,100 |
| Jun 20, 2024 | 432.00 | 434.00 | 431.00 | 434.00 | 434.00 | 16,400 |
| Jun 19, 2024 | 432.00 | 434.00 | 430.00 | 432.00 | 432.00 | 29,300 |
| Jun 18, 2024 | 434.00 | 434.00 | 429.00 | 431.00 | 431.00 | 35,000 |
| Jun 17, 2024 | 435.00 | 439.00 | 428.00 | 434.00 | 434.00 | 38,700 |
| Jun 14, 2024 | 434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 17,700 |
| Jun 13, 2024 | 439.00 | 439.00 | 429.00 | 432.00 | 432.00 | 22,500 |
| Jun 12, 2024 | 441.00 | 441.00 | 438.00 | 440.00 | 440.00 | 3,200 |
| Jun 11, 2024 | 439.00 | 442.00 | 438.00 | 438.00 | 438.00 | 12,400 |
| Jun 10, 2024 | 443.00 | 444.00 | 439.00 | 441.00 | 441.00 | 16,400 |
| Jun 7, 2024 | 441.00 | 444.00 | 439.00 | 443.00 | 443.00 | 13,900 |
| Jun 6, 2024 | 444.00 | 446.00 | 439.00 | 441.00 | 441.00 | 10,600 |
| Jun 5, 2024 | 441.00 | 444.00 | 438.00 | 444.00 | 444.00 | 17,100 |
| Jun 4, 2024 | 445.00 | 447.00 | 441.00 | 442.00 | 442.00 | 21,000 |
| Jun 3, 2024 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 59,300 |
| May 31, 2024 | 432.00 | 435.00 | 429.00 | 430.00 | 430.00 | 27,600 |
| May 30, 2024 | 426.00 | 432.00 | 423.00 | 432.00 | 432.00 | 22,600 |
| May 29, 2024 | 435.00 | 438.00 | 428.00 | 429.00 | 429.00 | 35,900 |
| May 28, 2024 | 430.00 | 436.00 | 430.00 | 433.00 | 433.00 | 18,200 |
| May 27, 2024 | 433.00 | 435.00 | 431.00 | 431.00 | 431.00 | 31,300 |
| May 24, 2024 | 434.00 | 436.00 | 430.00 | 432.00 | 432.00 | 27,100 |
| May 23, 2024 | 449.00 | 449.00 | 434.00 | 437.00 | 437.00 | 30,200 |
| May 22, 2024 | 449.00 | 452.00 | 438.00 | 445.00 | 445.00 | 57,700 |
| May 21, 2024 | 449.00 | 458.00 | 441.00 | 444.00 | 444.00 | 56,900 |
| May 20, 2024 | 432.00 | 447.00 | 432.00 | 445.00 | 445.00 | 84,700 |
| May 17, 2024 | 423.00 | 433.00 | 417.00 | 431.00 | 431.00 | 54,700 |
| May 16, 2024 | 430.00 | 436.00 | 416.00 | 423.00 | 423.00 | 88,700 |
| May 15, 2024 | 431.00 | 438.00 | 419.00 | 438.00 | 438.00 | 189,500 |
| May 14, 2024 | 440.00 | 447.00 | 427.00 | 427.00 | 427.00 | 430,500 |
| May 13, 2024 | 490.00 | 494.00 | 481.00 | 482.00 | 482.00 | 171,200 |
| May 10, 2024 | 489.00 | 492.00 | 487.00 | 490.00 | 490.00 | 21,000 |
| May 9, 2024 | 493.00 | 493.00 | 485.00 | 487.00 | 487.00 | 26,200 |
| May 8, 2024 | 494.00 | 495.00 | 491.00 | 493.00 | 493.00 | 16,200 |
| May 7, 2024 | 502.00 | 505.00 | 494.00 | 494.00 | 494.00 | 29,800 |
| May 2, 2024 | 497.00 | 502.00 | 496.00 | 499.00 | 499.00 | 50,900 |
| May 1, 2024 | 493.00 | 497.00 | 493.00 | 494.00 | 494.00 | 23,600 |
| Apr 30, 2024 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 39,600 |
| Apr 26, 2024 | 488.00 | 490.00 | 484.00 | 489.00 | 489.00 | 18,000 |
| Apr 25, 2024 | 486.00 | 488.00 | 485.00 | 485.00 | 485.00 | 20,000 |
| Apr 24, 2024 | 486.00 | 492.00 | 485.00 | 490.00 | 490.00 | 21,400 |
| Apr 23, 2024 | 487.00 | 489.00 | 484.00 | 484.00 | 484.00 | 23,700 |
| Apr 22, 2024 | 482.00 | 488.00 | 478.00 | 486.00 | 486.00 | 34,700 |
| Apr 19, 2024 | 486.00 | 486.00 | 474.00 | 478.00 | 478.00 | 62,400 |
| Apr 18, 2024 | 479.00 | 490.00 | 479.00 | 486.00 | 486.00 | 39,700 |
| Apr 17, 2024 | 488.00 | 489.00 | 477.00 | 477.00 | 477.00 | 57,700 |
| Apr 16, 2024 | 498.00 | 498.00 | 487.00 | 487.00 | 487.00 | 105,100 |
| Apr 15, 2024 | 492.00 | 502.00 | 489.00 | 498.00 | 498.00 | 62,600 |
| Apr 12, 2024 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | 26,100 |
| Apr 11, 2024 | 501.00 | 502.00 | 497.00 | 498.00 | 498.00 | 63,300 |
| Apr 10, 2024 | 497.00 | 502.00 | 495.00 | 502.00 | 502.00 | 58,100 |
| Apr 9, 2024 | 488.00 | 498.00 | 486.00 | 498.00 | 498.00 | 48,000 |
| Apr 8, 2024 | 483.00 | 489.00 | 481.00 | 489.00 | 489.00 | 37,000 |
| Apr 5, 2024 | 481.00 | 483.00 | 479.00 | 482.00 | 482.00 | 25,300 |
| Apr 4, 2024 | 489.00 | 489.00 | 481.00 | 482.00 | 482.00 | 57,600 |
| Apr 3, 2024 | 474.00 | 486.00 | 474.00 | 486.00 | 486.00 | 73,100 |
| Apr 2, 2024 | 483.00 | 483.00 | 473.00 | 474.00 | 474.00 | 112,800 |
| Apr 1, 2024 | 490.00 | 492.00 | 479.00 | 483.00 | 483.00 | 107,200 |
| Mar 29, 2024 | 488.00 | 493.00 | 485.00 | 486.00 | 486.00 | 56,400 |
| Mar 28, 2024 | 26.00 Dividend | |||||
| Mar 28, 2024 | 495.00 | 497.00 | 485.00 | 485.00 | 485.00 | 185,900 |
| Mar 27, 2024 | 517.00 | 519.00 | 513.00 | 513.00 | 487.00 | 245,000 |
| Mar 26, 2024 | 523.00 | 523.00 | 514.00 | 516.00 | 489.85 | 133,600 |
| Mar 25, 2024 | 526.00 | 527.00 | 520.00 | 521.00 | 494.59 | 165,400 |
| Mar 22, 2024 | 517.00 | 522.00 | 514.00 | 521.00 | 494.59 | 111,500 |
| Mar 21, 2024 | 509.00 | 516.00 | 505.00 | 511.00 | 485.10 | 88,200 |
| Mar 19, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 478.46 | 43,300 |
| Mar 18, 2024 | 510.00 | 511.00 | 499.00 | 501.00 | 475.61 | 236,700 |
| Mar 15, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 479.41 | 33,500 |
| Mar 14, 2024 | 507.00 | 515.00 | 504.00 | 515.00 | 488.90 | 45,700 |
| Mar 13, 2024 | 512.00 | 512.00 | 504.00 | 505.00 | 479.41 | 26,700 |
| Mar 12, 2024 | 498.00 | 511.00 | 496.00 | 506.00 | 480.35 | 111,900 |
| Mar 11, 2024 | 507.00 | 514.00 | 492.00 | 498.00 | 472.76 | 207,300 |
| Mar 8, 2024 | 509.00 | 513.00 | 506.00 | 507.00 | 481.30 | 73,100 |
| Mar 7, 2024 | 511.00 | 516.00 | 506.00 | 510.00 | 484.15 | 73,000 |
| Mar 6, 2024 | 507.00 | 513.00 | 504.00 | 513.00 | 487.00 | 69,500 |
| Mar 5, 2024 | 518.00 | 518.00 | 507.00 | 510.00 | 484.15 | 123,000 |
| Mar 4, 2024 | 525.00 | 530.00 | 513.00 | 517.00 | 490.80 | 148,300 |
| Mar 1, 2024 | 517.00 | 535.00 | 516.00 | 523.00 | 496.49 | 345,500 |
| Feb 29, 2024 | 531.00 | 532.00 | 511.00 | 518.00 | 491.75 | 920,400 |
| Feb 28, 2024 | 558.00 | 568.00 | 557.00 | 565.00 | 536.36 | 26,800 |
| Feb 27, 2024 | 555.00 | 574.00 | 555.00 | 559.00 | 530.67 | 62,300 |
| Feb 26, 2024 | 555.00 | 557.00 | 551.00 | 556.00 | 527.82 | 67,000 |
| Feb 22, 2024 | 560.00 | 563.00 | 554.00 | 555.00 | 526.87 | 26,600 |
| Feb 21, 2024 | 560.00 | 565.00 | 559.00 | 565.00 | 536.36 | 22,000 |