Tokyo - Delayed Quote • JPY
Kakiyasu Honten Co., Ltd. (2294.T)
At close: 3:15 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 19, 2024 | 3,180.00 | 3,185.00 | 3,120.00 | 3,155.00 | 3,155.00 | 74,700 |
| Apr 18, 2024 | 3,155.00 | 3,190.00 | 3,155.00 | 3,170.00 | 3,170.00 | 51,900 |
| Apr 17, 2024 | 3,170.00 | 3,180.00 | 3,145.00 | 3,155.00 | 3,155.00 | 57,600 |
| Apr 16, 2024 | 3,180.00 | 3,185.00 | 3,150.00 | 3,155.00 | 3,155.00 | 70,500 |
| Apr 15, 2024 | 3,180.00 | 3,190.00 | 3,160.00 | 3,180.00 | 3,180.00 | 53,000 |
| Apr 12, 2024 | 3,165.00 | 3,185.00 | 3,140.00 | 3,180.00 | 3,180.00 | 105,700 |
| Apr 11, 2024 | 3,100.00 | 3,160.00 | 3,090.00 | 3,160.00 | 3,160.00 | 93,700 |
| Apr 10, 2024 | 3,165.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,110.00 | 170,400 |
| Apr 9, 2024 | 3,225.00 | 3,225.00 | 3,160.00 | 3,170.00 | 3,170.00 | 121,600 |
| Apr 8, 2024 | 3,200.00 | 3,235.00 | 3,195.00 | 3,220.00 | 3,220.00 | 81,100 |
| Apr 5, 2024 | 3,160.00 | 3,185.00 | 3,150.00 | 3,185.00 | 3,185.00 | 59,100 |
| Apr 4, 2024 | 3,130.00 | 3,180.00 | 3,130.00 | 3,165.00 | 3,165.00 | 90,100 |
| Apr 3, 2024 | 3,140.00 | 3,145.00 | 3,090.00 | 3,120.00 | 3,120.00 | 95,600 |
| Apr 2, 2024 | 3,190.00 | 3,200.00 | 3,130.00 | 3,140.00 | 3,140.00 | 104,700 |
| Apr 1, 2024 | 3,210.00 | 3,240.00 | 3,180.00 | 3,185.00 | 3,185.00 | 132,900 |
| Mar 29, 2024 | 3,200.00 | 3,210.00 | 3,165.00 | 3,185.00 | 3,185.00 | 62,600 |
| Mar 28, 2024 | 3,145.00 | 3,195.00 | 3,105.00 | 3,165.00 | 3,165.00 | 116,000 |
| Mar 27, 2024 | 3,050.00 | 3,115.00 | 3,040.00 | 3,100.00 | 3,100.00 | 53,200 |
| Mar 26, 2024 | 2,982.00 | 3,025.00 | 2,978.00 | 3,025.00 | 3,025.00 | 31,500 |
| Mar 25, 2024 | 2,941.00 | 2,998.00 | 2,937.00 | 2,986.00 | 2,986.00 | 54,900 |
| Mar 22, 2024 | 2,924.00 | 2,944.00 | 2,910.00 | 2,941.00 | 2,941.00 | 38,300 |
| Mar 21, 2024 | 2,943.00 | 2,946.00 | 2,916.00 | 2,919.00 | 2,919.00 | 32,000 |
| Mar 19, 2024 | 2,877.00 | 2,929.00 | 2,845.00 | 2,929.00 | 2,929.00 | 29,000 |
| Mar 18, 2024 | 2,885.00 | 2,923.00 | 2,864.00 | 2,878.00 | 2,878.00 | 37,400 |
| Mar 15, 2024 | 2,849.00 | 2,885.00 | 2,820.00 | 2,885.00 | 2,885.00 | 27,600 |
| Mar 14, 2024 | 2,825.00 | 2,862.00 | 2,801.00 | 2,862.00 | 2,862.00 | 44,900 |
| Mar 13, 2024 | 2,730.00 | 2,796.00 | 2,692.00 | 2,788.00 | 2,788.00 | 75,200 |
| Mar 12, 2024 | 2,653.00 | 2,665.00 | 2,611.00 | 2,642.00 | 2,642.00 | 32,800 |
| Mar 11, 2024 | 2,681.00 | 2,690.00 | 2,640.00 | 2,665.00 | 2,665.00 | 21,800 |
| Mar 8, 2024 | 2,665.00 | 2,698.00 | 2,663.00 | 2,697.00 | 2,697.00 | 15,900 |
| Mar 7, 2024 | 2,681.00 | 2,692.00 | 2,673.00 | 2,680.00 | 2,680.00 | 12,200 |
| Mar 6, 2024 | 2,646.00 | 2,682.00 | 2,633.00 | 2,672.00 | 2,672.00 | 16,900 |
| Mar 5, 2024 | 2,626.00 | 2,654.00 | 2,613.00 | 2,646.00 | 2,646.00 | 12,700 |
| Mar 4, 2024 | 2,645.00 | 2,661.00 | 2,621.00 | 2,631.00 | 2,631.00 | 23,600 |
| Mar 1, 2024 | 2,668.00 | 2,670.00 | 2,639.00 | 2,641.00 | 2,641.00 | 22,400 |
| Feb 29, 2024 | 2,668.00 | 2,682.00 | 2,652.00 | 2,668.00 | 2,668.00 | 15,500 |
| Feb 28, 2024 | 2,660.00 | 2,692.00 | 2,652.00 | 2,682.00 | 2,682.00 | 17,100 |
| Feb 27, 2024 | 2,642.00 | 2,661.00 | 2,633.00 | 2,649.00 | 2,649.00 | 11,900 |
| Feb 26, 2024 | 2,654.00 | 2,665.00 | 2,642.00 | 2,642.00 | 2,642.00 | 10,100 |
| Feb 22, 2024 | 2,645.00 | 2,664.00 | 2,630.00 | 2,654.00 | 2,654.00 | 19,100 |
| Feb 21, 2024 | 2,631.00 | 2,635.00 | 2,611.00 | 2,630.00 | 2,630.00 | 16,100 |
| Feb 20, 2024 | 2,600.00 | 2,631.00 | 2,600.00 | 2,631.00 | 2,631.00 | 27,700 |
| Feb 19, 2024 | 2,570.00 | 2,595.00 | 2,562.00 | 2,592.00 | 2,592.00 | 15,300 |
| Feb 16, 2024 | 2,560.00 | 2,568.00 | 2,543.00 | 2,555.00 | 2,555.00 | 14,100 |
| Feb 15, 2024 | 2,581.00 | 2,591.00 | 2,546.00 | 2,553.00 | 2,553.00 | 17,600 |
| Feb 14, 2024 | 2,607.00 | 2,607.00 | 2,573.00 | 2,584.00 | 2,584.00 | 13,200 |
| Feb 13, 2024 | 2,600.00 | 2,608.00 | 2,570.00 | 2,607.00 | 2,607.00 | 19,000 |
| Feb 9, 2024 | 2,575.00 | 2,590.00 | 2,562.00 | 2,576.00 | 2,576.00 | 9,100 |
| Feb 8, 2024 | 2,573.00 | 2,581.00 | 2,555.00 | 2,575.00 | 2,575.00 | 18,400 |
| Feb 7, 2024 | 2,591.00 | 2,606.00 | 2,573.00 | 2,590.00 | 2,590.00 | 20,100 |
| Feb 6, 2024 | 2,600.00 | 2,626.00 | 2,594.00 | 2,594.00 | 2,594.00 | 24,200 |
| Feb 5, 2024 | 2,585.00 | 2,600.00 | 2,580.00 | 2,600.00 | 2,600.00 | 13,600 |
| Feb 2, 2024 | 2,590.00 | 2,592.00 | 2,574.00 | 2,584.00 | 2,584.00 | 12,100 |
| Feb 1, 2024 | 2,572.00 | 2,587.00 | 2,562.00 | 2,583.00 | 2,583.00 | 16,100 |
| Jan 31, 2024 | 2,560.00 | 2,577.00 | 2,548.00 | 2,572.00 | 2,572.00 | 12,900 |
| Jan 30, 2024 | 2,557.00 | 2,572.00 | 2,546.00 | 2,556.00 | 2,556.00 | 12,700 |
| Jan 29, 2024 | 2,535.00 | 2,573.00 | 2,535.00 | 2,557.00 | 2,557.00 | 17,800 |
| Jan 26, 2024 | 2,546.00 | 2,546.00 | 2,523.00 | 2,523.00 | 2,523.00 | 10,800 |
| Jan 25, 2024 | 2,500.00 | 2,542.00 | 2,500.00 | 2,539.00 | 2,539.00 | 14,300 |
| Jan 24, 2024 | 2,518.00 | 2,522.00 | 2,496.00 | 2,500.00 | 2,500.00 | 22,300 |
| Jan 23, 2024 | 2,545.00 | 2,545.00 | 2,515.00 | 2,518.00 | 2,518.00 | 13,700 |
| Jan 22, 2024 | 2,545.00 | 2,545.00 | 2,523.00 | 2,531.00 | 2,531.00 | 13,900 |
| Jan 19, 2024 | 2,550.00 | 2,550.00 | 2,511.00 | 2,511.00 | 2,511.00 | 17,900 |
| Jan 18, 2024 | 2,558.00 | 2,571.00 | 2,549.00 | 2,549.00 | 2,549.00 | 13,400 |
| Jan 17, 2024 | 2,566.00 | 2,585.00 | 2,558.00 | 2,558.00 | 2,558.00 | 23,500 |
| Jan 16, 2024 | 2,549.00 | 2,586.00 | 2,549.00 | 2,565.00 | 2,565.00 | 21,100 |
| Jan 15, 2024 | 2,549.00 | 2,570.00 | 2,549.00 | 2,567.00 | 2,567.00 | 4,500 |
| Jan 12, 2024 | 2,556.00 | 2,575.00 | 2,539.00 | 2,549.00 | 2,549.00 | 17,300 |
| Jan 11, 2024 | 2,542.00 | 2,568.00 | 2,541.00 | 2,566.00 | 2,566.00 | 23,400 |
| Jan 10, 2024 | 2,550.00 | 2,554.00 | 2,542.00 | 2,542.00 | 2,542.00 | 21,700 |
| Jan 9, 2024 | 2,517.00 | 2,539.00 | 2,516.00 | 2,534.00 | 2,534.00 | 17,700 |
| Jan 5, 2024 | 2,496.00 | 2,510.00 | 2,492.00 | 2,510.00 | 2,510.00 | 13,000 |
| Jan 4, 2024 | 2,468.00 | 2,492.00 | 2,456.00 | 2,492.00 | 2,492.00 | 14,900 |
| Dec 29, 2023 | 2,443.00 | 2,468.00 | 2,443.00 | 2,468.00 | 2,468.00 | 11,500 |
| Dec 28, 2023 | 2,462.00 | 2,463.00 | 2,439.00 | 2,447.00 | 2,447.00 | 13,600 |
| Dec 27, 2023 | 2,449.00 | 2,463.00 | 2,445.00 | 2,463.00 | 2,463.00 | 19,400 |
| Dec 26, 2023 | 2,433.00 | 2,450.00 | 2,431.00 | 2,449.00 | 2,449.00 | 13,100 |
| Dec 25, 2023 | 2,430.00 | 2,450.00 | 2,430.00 | 2,441.00 | 2,441.00 | 12,300 |
| Dec 22, 2023 | 2,399.00 | 2,431.00 | 2,399.00 | 2,429.00 | 2,429.00 | 11,400 |
| Dec 21, 2023 | 2,400.00 | 2,400.00 | 2,391.00 | 2,398.00 | 2,398.00 | 9,500 |
| Dec 20, 2023 | 2,397.00 | 2,407.00 | 2,394.00 | 2,402.00 | 2,402.00 | 11,800 |
| Dec 19, 2023 | 2,402.00 | 2,406.00 | 2,389.00 | 2,400.00 | 2,400.00 | 15,600 |
| Dec 18, 2023 | 2,400.00 | 2,412.00 | 2,386.00 | 2,392.00 | 2,392.00 | 19,300 |
| Dec 15, 2023 | 2,423.00 | 2,423.00 | 2,395.00 | 2,417.00 | 2,417.00 | 12,300 |
| Dec 14, 2023 | 2,420.00 | 2,437.00 | 2,405.00 | 2,408.00 | 2,408.00 | 18,800 |
| Dec 13, 2023 | 2,377.00 | 2,436.00 | 2,377.00 | 2,423.00 | 2,423.00 | 57,900 |
| Dec 12, 2023 | 2,408.00 | 2,426.00 | 2,391.00 | 2,395.00 | 2,395.00 | 46,900 |
| Dec 11, 2023 | 2,413.00 | 2,419.00 | 2,385.00 | 2,408.00 | 2,408.00 | 22,300 |
| Dec 8, 2023 | 2,418.00 | 2,431.00 | 2,381.00 | 2,392.00 | 2,392.00 | 42,900 |
| Dec 7, 2023 | 2,449.00 | 2,459.00 | 2,423.00 | 2,425.00 | 2,425.00 | 18,600 |
| Dec 6, 2023 | 2,438.00 | 2,461.00 | 2,437.00 | 2,455.00 | 2,455.00 | 20,900 |
| Dec 5, 2023 | 2,466.00 | 2,473.00 | 2,436.00 | 2,438.00 | 2,438.00 | 26,800 |
| Dec 4, 2023 | 2,479.00 | 2,482.00 | 2,469.00 | 2,470.00 | 2,470.00 | 8,700 |
| Dec 1, 2023 | 2,488.00 | 2,488.00 | 2,470.00 | 2,476.00 | 2,476.00 | 11,100 |
| Nov 30, 2023 | 2,475.00 | 2,487.00 | 2,470.00 | 2,476.00 | 2,476.00 | 9,900 |
| Nov 29, 2023 | 2,490.00 | 2,490.00 | 2,476.00 | 2,476.00 | 2,476.00 | 8,600 |
| Nov 28, 2023 | 2,471.00 | 2,488.00 | 2,465.00 | 2,488.00 | 2,488.00 | 8,200 |
| Nov 27, 2023 | 2,480.00 | 2,486.00 | 2,468.00 | 2,471.00 | 2,471.00 | 9,500 |
| Nov 24, 2023 | 2,491.00 | 2,491.00 | 2,475.00 | 2,478.00 | 2,478.00 | 8,200 |
| Nov 22, 2023 | 2,467.00 | 2,489.00 | 2,467.00 | 2,476.00 | 2,476.00 | 10,600 |
| Nov 21, 2023 | 2,470.00 | 2,472.00 | 2,461.00 | 2,467.00 | 2,467.00 | 11,300 |
| Nov 20, 2023 | 2,475.00 | 2,483.00 | 2,456.00 | 2,457.00 | 2,457.00 | 14,000 |
| Nov 17, 2023 | 2,479.00 | 2,479.00 | 2,455.00 | 2,478.00 | 2,478.00 | 10,500 |
| Nov 16, 2023 | 2,482.00 | 2,484.00 | 2,447.00 | 2,449.00 | 2,449.00 | 14,900 |
| Nov 15, 2023 | 2,479.00 | 2,488.00 | 2,461.00 | 2,478.00 | 2,478.00 | 20,900 |
| Nov 14, 2023 | 2,469.00 | 2,472.00 | 2,460.00 | 2,462.00 | 2,462.00 | 8,500 |
| Nov 13, 2023 | 2,473.00 | 2,476.00 | 2,460.00 | 2,460.00 | 2,460.00 | 6,200 |
| Nov 10, 2023 | 2,474.00 | 2,476.00 | 2,460.00 | 2,472.00 | 2,472.00 | 10,300 |
| Nov 9, 2023 | 2,461.00 | 2,474.00 | 2,445.00 | 2,474.00 | 2,474.00 | 9,500 |
| Nov 8, 2023 | 2,467.00 | 2,467.00 | 2,431.00 | 2,453.00 | 2,453.00 | 29,800 |
| Nov 7, 2023 | 2,470.00 | 2,482.00 | 2,459.00 | 2,460.00 | 2,460.00 | 14,200 |
| Nov 6, 2023 | 2,475.00 | 2,478.00 | 2,462.00 | 2,462.00 | 2,462.00 | 11,900 |
| Nov 2, 2023 | 2,486.00 | 2,486.00 | 2,454.00 | 2,465.00 | 2,465.00 | 13,300 |
| Nov 1, 2023 | 2,483.00 | 2,484.00 | 2,461.00 | 2,472.00 | 2,472.00 | 15,900 |
| Oct 31, 2023 | 2,452.00 | 2,480.00 | 2,441.00 | 2,480.00 | 2,480.00 | 17,500 |
| Oct 30, 2023 | 2,448.00 | 2,461.00 | 2,438.00 | 2,445.00 | 2,445.00 | 15,000 |
| Oct 27, 2023 | 2,447.00 | 2,469.00 | 2,447.00 | 2,468.00 | 2,468.00 | 10,600 |
| Oct 26, 2023 | 2,447.00 | 2,468.00 | 2,436.00 | 2,447.00 | 2,447.00 | 8,100 |
| Oct 25, 2023 | 2,450.00 | 2,455.00 | 2,435.00 | 2,443.00 | 2,443.00 | 14,700 |
| Oct 24, 2023 | 2,469.00 | 2,469.00 | 2,430.00 | 2,454.00 | 2,454.00 | 14,000 |
| Oct 23, 2023 | 2,440.00 | 2,475.00 | 2,434.00 | 2,461.00 | 2,461.00 | 19,100 |
| Oct 20, 2023 | 2,435.00 | 2,450.00 | 2,428.00 | 2,442.00 | 2,442.00 | 5,500 |
| Oct 19, 2023 | 2,416.00 | 2,439.00 | 2,414.00 | 2,423.00 | 2,423.00 | 11,200 |
| Oct 18, 2023 | 2,453.00 | 2,453.00 | 2,412.00 | 2,428.00 | 2,428.00 | 14,600 |
| Oct 17, 2023 | 2,435.00 | 2,455.00 | 2,421.00 | 2,435.00 | 2,435.00 | 12,800 |
| Oct 16, 2023 | 2,439.00 | 2,450.00 | 2,410.00 | 2,421.00 | 2,421.00 | 20,700 |
| Oct 13, 2023 | 2,450.00 | 2,455.00 | 2,437.00 | 2,439.00 | 2,439.00 | 13,600 |
| Oct 12, 2023 | 2,463.00 | 2,468.00 | 2,452.00 | 2,456.00 | 2,456.00 | 13,200 |
| Oct 11, 2023 | 2,495.00 | 2,495.00 | 2,466.00 | 2,468.00 | 2,468.00 | 13,600 |
| Oct 10, 2023 | 2,474.00 | 2,495.00 | 2,474.00 | 2,495.00 | 2,495.00 | 15,100 |
| Oct 6, 2023 | 2,461.00 | 2,484.00 | 2,461.00 | 2,474.00 | 2,474.00 | 13,800 |
| Oct 5, 2023 | 2,432.00 | 2,465.00 | 2,432.00 | 2,461.00 | 2,461.00 | 16,000 |
| Oct 4, 2023 | 2,428.00 | 2,462.00 | 2,418.00 | 2,430.00 | 2,430.00 | 20,400 |
| Oct 3, 2023 | 2,450.00 | 2,472.00 | 2,434.00 | 2,434.00 | 2,434.00 | 17,900 |
| Oct 2, 2023 | 2,479.00 | 2,490.00 | 2,452.00 | 2,456.00 | 2,456.00 | 23,100 |
| Sep 29, 2023 | 2,495.00 | 2,498.00 | 2,465.00 | 2,479.00 | 2,479.00 | 15,000 |
| Sep 28, 2023 | 2,488.00 | 2,490.00 | 2,460.00 | 2,482.00 | 2,482.00 | 16,100 |
| Sep 27, 2023 | 2,469.00 | 2,489.00 | 2,450.00 | 2,488.00 | 2,488.00 | 19,900 |
| Sep 26, 2023 | 2,476.00 | 2,480.00 | 2,452.00 | 2,471.00 | 2,471.00 | 19,000 |
| Sep 25, 2023 | 2,454.00 | 2,490.00 | 2,446.00 | 2,488.00 | 2,488.00 | 13,000 |
| Sep 22, 2023 | 2,427.00 | 2,465.00 | 2,424.00 | 2,453.00 | 2,453.00 | 19,400 |
| Sep 21, 2023 | 2,464.00 | 2,476.00 | 2,447.00 | 2,447.00 | 2,447.00 | 21,600 |
| Sep 20, 2023 | 2,497.00 | 2,510.00 | 2,468.00 | 2,468.00 | 2,468.00 | 23,200 |
| Sep 19, 2023 | 2,505.00 | 2,509.00 | 2,482.00 | 2,497.00 | 2,497.00 | 22,900 |
| Sep 15, 2023 | 2,538.00 | 2,538.00 | 2,485.00 | 2,508.00 | 2,508.00 | 19,200 |
| Sep 14, 2023 | 2,532.00 | 2,544.00 | 2,498.00 | 2,518.00 | 2,518.00 | 27,000 |
| Sep 13, 2023 | 2,520.00 | 2,550.00 | 2,517.00 | 2,533.00 | 2,533.00 | 25,600 |
| Sep 12, 2023 | 2,455.00 | 2,529.00 | 2,446.00 | 2,523.00 | 2,523.00 | 42,100 |
| Sep 11, 2023 | 2,544.00 | 2,575.00 | 2,539.00 | 2,555.00 | 2,555.00 | 35,400 |
| Sep 8, 2023 | 2,566.00 | 2,573.00 | 2,540.00 | 2,547.00 | 2,547.00 | 23,600 |
| Sep 7, 2023 | 2,580.00 | 2,583.00 | 2,566.00 | 2,570.00 | 2,570.00 | 19,200 |
| Sep 6, 2023 | 2,566.00 | 2,588.00 | 2,551.00 | 2,581.00 | 2,581.00 | 16,200 |
| Sep 5, 2023 | 2,557.00 | 2,568.00 | 2,539.00 | 2,566.00 | 2,566.00 | 18,200 |
| Sep 4, 2023 | 2,567.00 | 2,584.00 | 2,560.00 | 2,563.00 | 2,563.00 | 19,000 |
| Sep 1, 2023 | 2,525.00 | 2,577.00 | 2,525.00 | 2,567.00 | 2,567.00 | 31,000 |
| Aug 31, 2023 | 2,506.00 | 2,528.00 | 2,506.00 | 2,525.00 | 2,525.00 | 17,000 |
| Aug 30, 2023 | 2,492.00 | 2,512.00 | 2,482.00 | 2,508.00 | 2,508.00 | 17,900 |
| Aug 29, 2023 | 2,474.00 | 2,508.00 | 2,473.00 | 2,484.00 | 2,484.00 | 26,300 |
| Aug 28, 2023 | 2,457.00 | 2,490.00 | 2,451.00 | 2,489.00 | 2,489.00 | 19,200 |
| Aug 25, 2023 | 2,427.00 | 2,454.00 | 2,420.00 | 2,452.00 | 2,452.00 | 13,900 |
| Aug 24, 2023 | 2,417.00 | 2,442.00 | 2,417.00 | 2,435.00 | 2,435.00 | 7,800 |
| Aug 23, 2023 | 2,413.00 | 2,433.00 | 2,406.00 | 2,433.00 | 2,433.00 | 13,500 |
| Aug 22, 2023 | 2,428.00 | 2,431.00 | 2,410.00 | 2,413.00 | 2,413.00 | 10,900 |
| Aug 21, 2023 | 2,400.00 | 2,435.00 | 2,396.00 | 2,428.00 | 2,428.00 | 13,100 |
| Aug 18, 2023 | 2,405.00 | 2,409.00 | 2,384.00 | 2,393.00 | 2,393.00 | 18,700 |
| Aug 17, 2023 | 2,431.00 | 2,432.00 | 2,390.00 | 2,410.00 | 2,410.00 | 15,200 |
| Aug 16, 2023 | 2,457.00 | 2,457.00 | 2,421.00 | 2,449.00 | 2,449.00 | 25,000 |
| Aug 15, 2023 | 2,434.00 | 2,456.00 | 2,423.00 | 2,456.00 | 2,456.00 | 31,700 |
| Aug 14, 2023 | 2,406.00 | 2,436.00 | 2,400.00 | 2,428.00 | 2,428.00 | 28,400 |
| Aug 10, 2023 | 2,382.00 | 2,407.00 | 2,373.00 | 2,406.00 | 2,406.00 | 48,300 |
| Aug 9, 2023 | 2,355.00 | 2,372.00 | 2,351.00 | 2,371.00 | 2,371.00 | 16,300 |
| Aug 8, 2023 | 2,364.00 | 2,379.00 | 2,361.00 | 2,374.00 | 2,374.00 | 22,500 |
| Aug 7, 2023 | 2,341.00 | 2,363.00 | 2,323.00 | 2,360.00 | 2,360.00 | 18,600 |
| Aug 4, 2023 | 2,327.00 | 2,341.00 | 2,326.00 | 2,332.00 | 2,332.00 | 14,900 |
| Aug 3, 2023 | 2,324.00 | 2,326.00 | 2,305.00 | 2,319.00 | 2,319.00 | 26,600 |
| Aug 2, 2023 | 2,340.00 | 2,345.00 | 2,322.00 | 2,329.00 | 2,329.00 | 16,800 |
| Aug 1, 2023 | 2,348.00 | 2,355.00 | 2,339.00 | 2,346.00 | 2,346.00 | 13,800 |
| Jul 31, 2023 | 2,357.00 | 2,360.00 | 2,337.00 | 2,342.00 | 2,342.00 | 20,200 |
| Jul 28, 2023 | 2,331.00 | 2,351.00 | 2,331.00 | 2,342.00 | 2,342.00 | 26,300 |
| Jul 27, 2023 | 2,341.00 | 2,345.00 | 2,331.00 | 2,342.00 | 2,342.00 | 11,500 |
| Jul 26, 2023 | 2,347.00 | 2,348.00 | 2,336.00 | 2,341.00 | 2,341.00 | 14,300 |
| Jul 25, 2023 | 2,332.00 | 2,348.00 | 2,332.00 | 2,343.00 | 2,343.00 | 12,000 |
| Jul 24, 2023 | 2,359.00 | 2,360.00 | 2,330.00 | 2,331.00 | 2,331.00 | 16,800 |
| Jul 21, 2023 | 2,347.00 | 2,350.00 | 2,332.00 | 2,334.00 | 2,334.00 | 14,900 |
| Jul 20, 2023 | 2,352.00 | 2,362.00 | 2,341.00 | 2,341.00 | 2,341.00 | 24,900 |
| Jul 19, 2023 | 2,331.00 | 2,343.00 | 2,331.00 | 2,343.00 | 2,343.00 | 14,300 |
| Jul 18, 2023 | 2,325.00 | 2,332.00 | 2,325.00 | 2,329.00 | 2,329.00 | 12,800 |
| Jul 14, 2023 | 2,341.00 | 2,341.00 | 2,318.00 | 2,325.00 | 2,325.00 | 17,100 |
| Jul 13, 2023 | 2,330.00 | 2,344.00 | 2,321.00 | 2,343.00 | 2,343.00 | 15,900 |
| Jul 12, 2023 | 2,337.00 | 2,346.00 | 2,326.00 | 2,330.00 | 2,330.00 | 19,200 |
| Jul 11, 2023 | 2,349.00 | 2,359.00 | 2,337.00 | 2,337.00 | 2,337.00 | 18,900 |
| Jul 10, 2023 | 2,316.00 | 2,348.00 | 2,316.00 | 2,340.00 | 2,340.00 | 25,400 |
| Jul 7, 2023 | 2,335.00 | 2,340.00 | 2,306.00 | 2,321.00 | 2,321.00 | 37,100 |
| Jul 6, 2023 | 2,340.00 | 2,342.00 | 2,323.00 | 2,335.00 | 2,335.00 | 22,300 |
| Jul 5, 2023 | 2,340.00 | 2,340.00 | 2,327.00 | 2,334.00 | 2,334.00 | 15,700 |
| Jul 4, 2023 | 2,349.00 | 2,358.00 | 2,340.00 | 2,348.00 | 2,348.00 | 19,200 |
| Jul 3, 2023 | 2,345.00 | 2,357.00 | 2,336.00 | 2,343.00 | 2,343.00 | 23,000 |
| Jun 30, 2023 | 2,332.00 | 2,332.00 | 2,312.00 | 2,319.00 | 2,319.00 | 25,200 |
| Jun 29, 2023 | 2,338.00 | 2,346.00 | 2,330.00 | 2,335.00 | 2,335.00 | 25,700 |
| Jun 28, 2023 | 2,330.00 | 2,338.00 | 2,317.00 | 2,338.00 | 2,338.00 | 25,000 |
| Jun 27, 2023 | 2,317.00 | 2,331.00 | 2,302.00 | 2,330.00 | 2,330.00 | 24,900 |
| Jun 26, 2023 | 2,312.00 | 2,323.00 | 2,300.00 | 2,316.00 | 2,316.00 | 17,800 |
| Jun 23, 2023 | 2,296.00 | 2,318.00 | 2,292.00 | 2,312.00 | 2,312.00 | 28,800 |
| Jun 22, 2023 | 2,303.00 | 2,311.00 | 2,282.00 | 2,287.00 | 2,287.00 | 35,600 |
| Jun 21, 2023 | 2,313.00 | 2,323.00 | 2,298.00 | 2,303.00 | 2,303.00 | 31,000 |
| Jun 20, 2023 | 2,296.00 | 2,313.00 | 2,292.00 | 2,313.00 | 2,313.00 | 25,600 |
| Jun 19, 2023 | 2,322.00 | 2,324.00 | 2,292.00 | 2,303.00 | 2,303.00 | 28,700 |
| Jun 16, 2023 | 2,321.00 | 2,322.00 | 2,302.00 | 2,316.00 | 2,316.00 | 37,300 |
| Jun 15, 2023 | 2,320.00 | 2,330.00 | 2,286.00 | 2,302.00 | 2,302.00 | 41,800 |
| Jun 14, 2023 | 2,350.00 | 2,352.00 | 2,326.00 | 2,337.00 | 2,337.00 | 41,700 |
| Jun 13, 2023 | 2,335.00 | 2,348.00 | 2,328.00 | 2,340.00 | 2,340.00 | 32,100 |
| Jun 12, 2023 | 2,316.00 | 2,334.00 | 2,316.00 | 2,328.00 | 2,328.00 | 16,600 |
| Jun 9, 2023 | 2,330.00 | 2,336.00 | 2,320.00 | 2,320.00 | 2,320.00 | 22,300 |
| Jun 8, 2023 | 2,334.00 | 2,334.00 | 2,301.00 | 2,308.00 | 2,308.00 | 26,000 |
| Jun 7, 2023 | 2,314.00 | 2,342.00 | 2,314.00 | 2,327.00 | 2,327.00 | 31,800 |
| Jun 6, 2023 | 2,319.00 | 2,330.00 | 2,313.00 | 2,313.00 | 2,313.00 | 12,000 |
| Jun 5, 2023 | 2,328.00 | 2,330.00 | 2,318.00 | 2,325.00 | 2,325.00 | 16,300 |
| Jun 2, 2023 | 2,311.00 | 2,329.00 | 2,307.00 | 2,318.00 | 2,318.00 | 14,500 |
| Jun 1, 2023 | 2,309.00 | 2,323.00 | 2,301.00 | 2,301.00 | 2,301.00 | 20,400 |
| May 31, 2023 | 2,320.00 | 2,327.00 | 2,297.00 | 2,309.00 | 2,309.00 | 31,700 |
| May 30, 2023 | 2,307.00 | 2,314.00 | 2,291.00 | 2,310.00 | 2,310.00 | 21,700 |
| May 29, 2023 | 2,346.00 | 2,350.00 | 2,305.00 | 2,307.00 | 2,307.00 | 30,500 |
| May 26, 2023 | 2,349.00 | 2,366.00 | 2,339.00 | 2,346.00 | 2,346.00 | 44,800 |
| May 25, 2023 | 2,345.00 | 2,350.00 | 2,331.00 | 2,342.00 | 2,342.00 | 24,500 |
| May 24, 2023 | 2,337.00 | 2,346.00 | 2,335.00 | 2,338.00 | 2,338.00 | 22,700 |
| May 23, 2023 | 2,355.00 | 2,358.00 | 2,332.00 | 2,332.00 | 2,332.00 | 36,700 |
| May 22, 2023 | 2,349.00 | 2,359.00 | 2,339.00 | 2,350.00 | 2,350.00 | 37,700 |
| May 19, 2023 | 2,356.00 | 2,356.00 | 2,330.00 | 2,342.00 | 2,342.00 | 42,700 |
| May 18, 2023 | 2,351.00 | 2,370.00 | 2,311.00 | 2,367.00 | 2,367.00 | 279,600 |
| May 17, 2023 | 2,250.00 | 2,257.00 | 2,230.00 | 2,231.00 | 2,231.00 | 27,100 |
| May 16, 2023 | 2,260.00 | 2,270.00 | 2,256.00 | 2,258.00 | 2,258.00 | 22,400 |
| May 15, 2023 | 2,263.00 | 2,275.00 | 2,255.00 | 2,268.00 | 2,268.00 | 25,100 |
| May 12, 2023 | 2,260.00 | 2,275.00 | 2,250.00 | 2,267.00 | 2,267.00 | 26,100 |
| May 11, 2023 | 2,246.00 | 2,273.00 | 2,237.00 | 2,265.00 | 2,265.00 | 28,900 |
| May 10, 2023 | 2,280.00 | 2,280.00 | 2,246.00 | 2,246.00 | 2,246.00 | 23,400 |
| May 9, 2023 | 2,268.00 | 2,288.00 | 2,256.00 | 2,286.00 | 2,286.00 | 40,800 |
| May 8, 2023 | 2,238.00 | 2,289.00 | 2,235.00 | 2,270.00 | 2,270.00 | 63,400 |
| May 2, 2023 | 2,283.00 | 2,283.00 | 2,246.00 | 2,248.00 | 2,248.00 | 63,900 |
| May 1, 2023 | 2,294.00 | 2,308.00 | 2,275.00 | 2,283.00 | 2,283.00 | 74,100 |
| Apr 28, 2023 | 2,282.00 | 2,294.00 | 2,266.00 | 2,289.00 | 2,289.00 | 85,000 |
| Apr 27, 2023 | 85.00 Dividend | |||||
| Apr 27, 2023 | 2,280.00 | 2,282.00 | 2,250.00 | 2,270.00 | 2,270.00 | 195,100 |
| Apr 26, 2023 | 2,366.00 | 2,395.00 | 2,344.00 | 2,360.00 | 2,275.00 | 297,600 |
| Apr 25, 2023 | 2,390.00 | 2,394.00 | 2,371.00 | 2,381.00 | 2,295.24 | 128,800 |
| Apr 24, 2023 | 2,392.00 | 2,398.00 | 2,365.00 | 2,384.00 | 2,298.14 | 106,500 |
| Apr 21, 2023 | 2,394.00 | 2,398.00 | 2,371.00 | 2,386.00 | 2,300.06 | 68,000 |
| Apr 20, 2023 | 2,369.00 | 2,400.00 | 2,369.00 | 2,391.00 | 2,304.88 | 78,600 |
| Apr 19, 2023 | 2,338.00 | 2,369.00 | 2,334.00 | 2,369.00 | 2,283.68 | 92,600 |