Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
82.00
-1.00
(-1.20%)
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 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 248,600 |
| Feb 20, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 253,900 |
| Feb 19, 2025 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 338,500 |
| Feb 18, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 278,600 |
| Feb 17, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 876,100 |
| Feb 14, 2025 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 337,700 |
| Feb 13, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 564,700 |
| Feb 12, 2025 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 513,000 |
| Feb 10, 2025 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 387,300 |
| Feb 7, 2025 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 374,900 |
| Feb 6, 2025 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 406,600 |
| Feb 5, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 257,400 |
| Feb 4, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 163,300 |
| Feb 3, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 189,600 |
| Jan 31, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 134,900 |
| Jan 30, 2025 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 124,200 |
| Jan 29, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 257,800 |
| Jan 28, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 299,000 |
| Jan 27, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 212,900 |
| Jan 24, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 254,300 |
| Jan 23, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 221,400 |
| Jan 22, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 115,300 |
| Jan 21, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 234,900 |
| Jan 20, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 239,800 |
| Jan 17, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 172,700 |
| Jan 16, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 227,200 |
| Jan 15, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 290,600 |
| Jan 14, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 409,600 |
| Jan 10, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 319,000 |
| Jan 9, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 291,100 |
| Jan 8, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 429,700 |
| Jan 7, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 194,300 |
| Jan 6, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 319,700 |
| Dec 30, 2024 | 76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 351,200 |
| Dec 27, 2024 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 619,400 |
| Dec 26, 2024 | 76.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1,011,800 |
| Dec 25, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 737,000 |
| Dec 24, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 484,900 |
| Dec 23, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 567,000 |
| Dec 20, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 194,900 |
| Dec 19, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 273,100 |
| Dec 18, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 344,900 |
| Dec 17, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 274,100 |
| Dec 16, 2024 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | 657,900 |
| Dec 13, 2024 | 82.00 | 88.00 | 82.00 | 86.00 | 86.00 | 967,600 |
| Dec 12, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 837,000 |
| Dec 11, 2024 | 84.00 | 85.00 | 80.00 | 80.00 | 80.00 | 1,579,700 |
| Dec 10, 2024 | 86.00 | 89.00 | 84.00 | 85.00 | 85.00 | 2,913,300 |
| Dec 9, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 120,600 |
| Dec 6, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 81,800 |
| Dec 5, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 119,100 |
| Dec 4, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 82,500 |
| Dec 3, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 81,100 |
| Dec 2, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 83,600 |
| Nov 29, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 79,000 |
| Nov 28, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 70,200 |
| Nov 27, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 156,400 |
| Nov 26, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 143,400 |
| Nov 25, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 53,000 |
| Nov 22, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 119,000 |
| Nov 21, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 100,700 |
| Nov 20, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 72,800 |
| Nov 19, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 136,100 |
| Nov 18, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 133,100 |
| Nov 15, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 168,500 |
| Nov 14, 2024 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | 209,500 |
| Nov 13, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 248,000 |
| Nov 12, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 334,600 |
| Nov 11, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 118,500 |
| Nov 8, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 89,300 |
| Nov 7, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 101,200 |
| Nov 6, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 127,000 |
| Nov 5, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 92,100 |
| Nov 1, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 62,700 |
| Oct 31, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 68,000 |
| Oct 30, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 73,800 |
| Oct 29, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 138,000 |
| Oct 28, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 49,300 |
| Oct 25, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 59,600 |
| Oct 24, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 83,100 |
| Oct 23, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 65,700 |
| Oct 22, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 154,800 |
| Oct 21, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 62,100 |
| Oct 18, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 65,600 |
| Oct 17, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 94,800 |
| Oct 16, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 91,100 |
| Oct 15, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 274,300 |
| Oct 11, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 57,800 |
| Oct 10, 2024 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 184,400 |
| Oct 9, 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 38,800 |
| Oct 8, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 110,000 |
| Oct 7, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 68,700 |
| Oct 4, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 60,800 |
| Oct 3, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 48,200 |
| Oct 2, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 57,800 |
| Oct 1, 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 69,400 |
| Sep 30, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 125,300 |
| Sep 27, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 63,800 |
| Sep 26, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 112,500 |
| Sep 25, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 40,000 |
| Sep 24, 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 101,200 |
| Sep 20, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 66,700 |
| Sep 19, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 61,900 |
| Sep 18, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 43,400 |
| Sep 17, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 62,900 |
| Sep 13, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 57,900 |
| Sep 12, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 45,800 |
| Sep 11, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 69,000 |
| Sep 10, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 132,800 |
| Sep 9, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 59,400 |
| Sep 6, 2024 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 57,200 |
| Sep 5, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 57,000 |
| Sep 4, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 57,100 |
| Sep 3, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 48,000 |
| Sep 2, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 161,400 |
| Aug 30, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 76,600 |
| Aug 29, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 63,100 |
| Aug 28, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 53,700 |
| Aug 27, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 52,700 |
| Aug 26, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 88,400 |
| Aug 23, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 23,700 |
| Aug 22, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 19,300 |
| Aug 21, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 26,900 |
| Aug 20, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 40,900 |
| Aug 19, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 51,500 |
| Aug 16, 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 48,300 |
| Aug 15, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 80,500 |
| Aug 14, 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 54,500 |
| Aug 13, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 32,000 |
| Aug 9, 2024 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 30,800 |
| Aug 8, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 36,200 |
| Aug 7, 2024 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 43,500 |
| Aug 6, 2024 | 99.00 | 106.00 | 98.00 | 106.00 | 106.00 | 134,400 |
| Aug 5, 2024 | 108.00 | 108.00 | 100.00 | 103.00 | 103.00 | 225,900 |
| Aug 2, 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 123,000 |
| Aug 1, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 32,200 |
| Jul 31, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 36,100 |
| Jul 30, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 48,600 |
| Jul 29, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 29,000 |
| Jul 26, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 24,900 |
| Jul 25, 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 41,600 |
| Jul 24, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 16,000 |
| Jul 23, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 20,400 |
| Jul 22, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 35,000 |
| Jul 19, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 42,800 |
| Jul 18, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 65,600 |
| Jul 17, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 73,000 |
| Jul 16, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 43,300 |
| Jul 12, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 42,100 |
| Jul 11, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 51,200 |
| Jul 10, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 71,000 |
| Jul 9, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 50,500 |
| Jul 8, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 70,200 |
| Jul 5, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 46,100 |
| Jul 4, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 61,200 |
| Jul 3, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 27,600 |
| Jul 2, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 47,800 |
| Jul 1, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 56,300 |
| Jun 28, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 31,500 |
| Jun 27, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 40,400 |
| Jun 26, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 38,700 |
| Jun 25, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 51,900 |
| Jun 24, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 43,600 |
| Jun 21, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 35,000 |
| Jun 20, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 28,600 |
| Jun 19, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 10,100 |
| Jun 18, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 28,900 |
| Jun 17, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 29,200 |
| Jun 14, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 22,700 |
| Jun 13, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 33,700 |
| Jun 12, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 35,700 |
| Jun 11, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 36,000 |
| Jun 10, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 59,100 |
| Jun 7, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 45,300 |
| Jun 6, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 39,200 |
| Jun 5, 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 38,000 |
| Jun 4, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 36,500 |
| Jun 3, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 64,100 |
| May 31, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 38,100 |
| May 30, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 65,500 |
| May 29, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 49,400 |
| May 28, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 27,400 |
| May 27, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 62,000 |
| May 24, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 60,600 |
| May 23, 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 20,200 |
| May 22, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 25,900 |
| May 21, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 11,200 |
| May 20, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 55,500 |
| May 17, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 37,700 |
| May 16, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 50,300 |
| May 15, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 37,100 |
| May 14, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 57,700 |
| May 13, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 43,900 |
| May 10, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 59,400 |
| May 9, 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 70,000 |
| May 8, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 32,400 |
| May 7, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 27,000 |
| May 2, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 32,800 |
| May 1, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 48,200 |
| Apr 30, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 42,400 |
| Apr 26, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 31,900 |
| Apr 25, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 23,300 |
| Apr 24, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 30,500 |
| Apr 23, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 42,400 |
| Apr 22, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 36,600 |
| Apr 19, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 42,300 |
| Apr 18, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 43,300 |
| Apr 17, 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 67,200 |
| Apr 16, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 70,100 |
| Apr 15, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 65,700 |
| Apr 12, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 78,000 |
| Apr 11, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 43,400 |
| Apr 10, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 77,600 |
| Apr 9, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 63,700 |
| Apr 8, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 80,500 |
| Apr 5, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 55,000 |
| Apr 4, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 48,400 |
| Apr 3, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 45,500 |
| Apr 2, 2024 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 154,400 |
| Apr 1, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 66,200 |
| Mar 29, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 92,500 |
| Mar 28, 2024 | 1.00 Dividend | |||||
| Mar 28, 2024 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 452,400 |
| Mar 27, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 120.00 | 425,100 |
| Mar 26, 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 118.02 | 260,400 |
| Mar 25, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 118.02 | 156,800 |
| Mar 22, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 116.03 | 221,500 |
| Mar 21, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 116.03 | 283,400 |
| Mar 19, 2024 | 117.00 | 118.00 | 116.00 | 117.00 | 116.03 | 230,000 |
| Mar 18, 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 115.04 | 195,900 |
| Mar 15, 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 114.05 | 116,400 |
| Mar 14, 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 115.04 | 351,800 |
| Mar 13, 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 112.07 | 49,100 |
| Mar 12, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.07 | 58,800 |
| Mar 11, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 111.07 | 179,100 |
| Mar 8, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 112.07 | 144,500 |
| Mar 7, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.06 | 95,900 |
| Mar 6, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 112.07 | 74,400 |
| Mar 5, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 113.06 | 92,300 |
| Mar 4, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 112.07 | 71,400 |
| Mar 1, 2024 | 115.00 | 116.00 | 113.00 | 113.00 | 112.07 | 127,700 |
| Feb 29, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 114.05 | 47,200 |
| Feb 28, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.06 | 66,100 |
| Feb 27, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 114.05 | 100,400 |
| Feb 26, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 112.07 | 85,300 |
| Feb 22, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 113.06 | 72,800 |
| Feb 21, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 113.06 | 94,200 |