Tokyo - Delayed Quote • JPY
Coca-Cola Bottlers Japan Holdings Inc. (2579.T)
At close: April 26 at 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 26, 2024 | 2,159.00 | 2,194.00 | 2,136.50 | 2,193.00 | 2,193.00 | 444,500 |
| Apr 25, 2024 | 2,175.00 | 2,198.00 | 2,162.50 | 2,169.50 | 2,169.50 | 667,000 |
| Apr 24, 2024 | 2,225.50 | 2,240.00 | 2,159.00 | 2,213.00 | 2,213.00 | 906,900 |
| Apr 23, 2024 | 2,181.00 | 2,212.00 | 2,179.50 | 2,209.00 | 2,209.00 | 493,500 |
| Apr 22, 2024 | 2,146.50 | 2,197.50 | 2,135.00 | 2,192.50 | 2,192.50 | 485,100 |
| Apr 19, 2024 | 2,132.00 | 2,132.00 | 2,092.50 | 2,126.00 | 2,126.00 | 776,500 |
| Apr 18, 2024 | 2,161.50 | 2,174.00 | 2,133.00 | 2,137.00 | 2,137.00 | 548,500 |
| Apr 17, 2024 | 2,199.00 | 2,204.50 | 2,143.00 | 2,150.00 | 2,150.00 | 573,100 |
| Apr 16, 2024 | 2,248.00 | 2,250.50 | 2,192.00 | 2,199.00 | 2,199.00 | 612,400 |
| Apr 15, 2024 | 2,250.50 | 2,280.00 | 2,244.00 | 2,275.00 | 2,275.00 | 665,400 |
| Apr 12, 2024 | 2,252.00 | 2,273.00 | 2,230.00 | 2,250.50 | 2,250.50 | 715,700 |
| Apr 11, 2024 | 2,215.00 | 2,238.00 | 2,204.00 | 2,228.50 | 2,228.50 | 632,100 |
| Apr 10, 2024 | 2,220.00 | 2,247.50 | 2,203.50 | 2,236.00 | 2,236.00 | 436,000 |
| Apr 9, 2024 | 2,244.00 | 2,263.00 | 2,207.00 | 2,232.50 | 2,232.50 | 695,700 |
| Apr 8, 2024 | 2,203.00 | 2,206.50 | 2,182.00 | 2,200.00 | 2,200.00 | 424,600 |
| Apr 5, 2024 | 2,168.50 | 2,187.00 | 2,157.50 | 2,184.50 | 2,184.50 | 464,300 |
| Apr 4, 2024 | 2,179.00 | 2,193.50 | 2,158.00 | 2,171.00 | 2,171.00 | 507,000 |
| Apr 3, 2024 | 2,131.00 | 2,188.00 | 2,125.00 | 2,176.00 | 2,176.00 | 666,900 |
| Apr 2, 2024 | 2,160.00 | 2,193.00 | 2,120.50 | 2,130.50 | 2,130.50 | 627,300 |
| Apr 1, 2024 | 2,218.00 | 2,218.00 | 2,173.00 | 2,180.00 | 2,180.00 | 534,700 |
| Mar 29, 2024 | 2,227.00 | 2,237.50 | 2,203.50 | 2,216.50 | 2,216.50 | 276,600 |
| Mar 28, 2024 | 2,271.00 | 2,279.00 | 2,227.00 | 2,229.50 | 2,229.50 | 559,600 |
| Mar 27, 2024 | 2,329.00 | 2,329.00 | 2,285.00 | 2,290.50 | 2,290.50 | 571,200 |
| Mar 26, 2024 | 2,289.00 | 2,297.50 | 2,258.00 | 2,292.00 | 2,292.00 | 440,400 |
| Mar 25, 2024 | 2,320.00 | 2,326.00 | 2,278.50 | 2,280.50 | 2,280.50 | 715,400 |
| Mar 22, 2024 | 2,249.00 | 2,301.00 | 2,240.50 | 2,286.00 | 2,286.00 | 710,400 |
| Mar 21, 2024 | 2,280.00 | 2,292.00 | 2,255.00 | 2,268.00 | 2,268.00 | 698,000 |
| Mar 19, 2024 | 2,245.00 | 2,292.00 | 2,237.50 | 2,277.00 | 2,277.00 | 949,500 |
| Mar 18, 2024 | 2,256.00 | 2,256.00 | 2,225.00 | 2,233.50 | 2,233.50 | 680,200 |
| Mar 15, 2024 | 2,222.00 | 2,253.50 | 2,218.50 | 2,246.50 | 2,246.50 | 796,500 |
| Mar 14, 2024 | 2,181.50 | 2,228.00 | 2,152.00 | 2,221.50 | 2,221.50 | 828,000 |
| Mar 13, 2024 | 2,217.00 | 2,225.00 | 2,126.50 | 2,169.00 | 2,169.00 | 977,400 |
| Mar 12, 2024 | 2,240.50 | 2,270.00 | 2,183.50 | 2,225.00 | 2,225.00 | 1,185,500 |
| Mar 11, 2024 | 2,181.00 | 2,251.00 | 2,151.50 | 2,244.50 | 2,244.50 | 1,161,600 |
| Mar 8, 2024 | 2,211.00 | 2,244.00 | 2,187.00 | 2,199.50 | 2,199.50 | 1,092,700 |
| Mar 7, 2024 | 2,200.00 | 2,240.50 | 2,180.50 | 2,217.50 | 2,217.50 | 1,378,000 |
| Mar 6, 2024 | 2,080.00 | 2,188.00 | 2,065.00 | 2,180.00 | 2,180.00 | 2,488,400 |
| Mar 5, 2024 | 1,990.00 | 1,997.50 | 1,966.00 | 1,996.00 | 1,996.00 | 410,100 |
| Mar 4, 2024 | 1,995.00 | 2,007.50 | 1,962.00 | 1,982.50 | 1,982.50 | 609,800 |
| Mar 1, 2024 | 1,975.50 | 1,999.50 | 1,963.50 | 1,980.00 | 1,980.00 | 649,800 |
| Feb 29, 2024 | 1,980.50 | 1,996.50 | 1,961.50 | 1,982.50 | 1,982.50 | 701,200 |
| Feb 28, 2024 | 1,965.00 | 1,988.50 | 1,950.50 | 1,969.50 | 1,969.50 | 696,700 |
| Feb 27, 2024 | 2,016.00 | 2,022.00 | 1,965.00 | 1,970.00 | 1,970.00 | 891,500 |
| Feb 26, 2024 | 2,072.50 | 2,085.50 | 2,016.50 | 2,025.50 | 2,025.50 | 1,080,100 |
| Feb 22, 2024 | 1,994.00 | 2,130.50 | 1,990.00 | 2,095.00 | 2,095.00 | 2,431,600 |
| Feb 21, 2024 | 1,995.50 | 1,996.00 | 1,960.00 | 1,994.00 | 1,994.00 | 871,100 |
| Feb 20, 2024 | 1,947.50 | 1,963.00 | 1,914.00 | 1,949.50 | 1,949.50 | 1,237,600 |
| Feb 19, 2024 | 1,888.00 | 1,914.00 | 1,875.50 | 1,907.50 | 1,907.50 | 846,800 |
| Feb 16, 2024 | 1,886.50 | 1,888.00 | 1,819.00 | 1,864.50 | 1,864.50 | 2,181,800 |
| Feb 15, 2024 | 1,783.00 | 1,845.00 | 1,701.50 | 1,766.50 | 1,766.50 | 3,174,400 |
| Feb 14, 2024 | 1,952.00 | 1,953.50 | 1,869.00 | 1,889.50 | 1,889.50 | 1,045,200 |
| Feb 13, 2024 | 1,934.50 | 1,968.50 | 1,916.50 | 1,958.00 | 1,958.00 | 1,063,800 |
| Feb 9, 2024 | 1,940.50 | 1,956.00 | 1,923.50 | 1,930.50 | 1,930.50 | 530,900 |
| Feb 8, 2024 | 1,987.00 | 1,987.00 | 1,948.00 | 1,948.00 | 1,948.00 | 767,100 |
| Feb 7, 2024 | 2,001.00 | 2,012.00 | 1,972.00 | 1,992.00 | 1,992.00 | 449,500 |
| Feb 6, 2024 | 2,013.00 | 2,029.00 | 2,004.50 | 2,008.50 | 2,008.50 | 394,500 |
| Feb 5, 2024 | 2,023.00 | 2,027.50 | 2,008.50 | 2,017.00 | 2,017.00 | 338,700 |
| Feb 2, 2024 | 2,045.00 | 2,049.50 | 2,011.00 | 2,022.50 | 2,022.50 | 433,000 |
| Feb 1, 2024 | 2,001.00 | 2,037.00 | 1,989.50 | 2,030.50 | 2,030.50 | 526,700 |
| Jan 31, 2024 | 1,988.00 | 2,016.00 | 1,981.00 | 2,008.50 | 2,008.50 | 554,700 |
| Jan 30, 2024 | 2,015.00 | 2,021.50 | 1,989.00 | 1,989.50 | 1,989.50 | 500,300 |
| Jan 29, 2024 | 1,998.00 | 2,025.50 | 1,993.00 | 2,012.00 | 2,012.00 | 510,300 |
| Jan 26, 2024 | 2,019.50 | 2,027.50 | 1,980.50 | 1,981.00 | 1,981.00 | 568,200 |
| Jan 25, 2024 | 2,001.00 | 2,012.00 | 1,985.50 | 2,005.50 | 2,005.50 | 545,400 |
| Jan 24, 2024 | 2,057.00 | 2,057.50 | 2,006.50 | 2,007.50 | 2,007.50 | 408,700 |
| Jan 23, 2024 | 2,060.00 | 2,087.00 | 2,054.00 | 2,066.00 | 2,066.00 | 326,600 |
| Jan 22, 2024 | 2,067.50 | 2,068.50 | 2,027.00 | 2,063.00 | 2,063.00 | 454,600 |
| Jan 19, 2024 | 2,080.00 | 2,092.50 | 2,049.00 | 2,072.00 | 2,072.00 | 728,500 |
| Jan 18, 2024 | 2,065.00 | 2,083.50 | 2,057.00 | 2,058.00 | 2,058.00 | 559,100 |
| Jan 17, 2024 | 2,062.50 | 2,089.50 | 2,047.50 | 2,065.00 | 2,065.00 | 686,000 |
| Jan 16, 2024 | 2,078.50 | 2,092.00 | 2,044.00 | 2,052.00 | 2,052.00 | 413,800 |
| Jan 15, 2024 | 2,073.00 | 2,073.00 | 2,058.50 | 2,061.00 | 2,061.00 | 42,100 |
| Jan 12, 2024 | 2,072.00 | 2,082.50 | 2,058.00 | 2,074.00 | 2,074.00 | 436,700 |
| Jan 11, 2024 | 2,045.00 | 2,072.50 | 2,043.50 | 2,062.00 | 2,062.00 | 594,800 |
| Jan 10, 2024 | 2,041.00 | 2,049.00 | 2,017.50 | 2,029.50 | 2,029.50 | 532,000 |
| Jan 9, 2024 | 2,012.50 | 2,043.00 | 1,994.50 | 2,041.00 | 2,041.00 | 602,400 |
| Jan 5, 2024 | 2,045.00 | 2,050.00 | 2,006.00 | 2,016.50 | 2,016.50 | 549,700 |
| Jan 4, 2024 | 2,020.00 | 2,039.00 | 2,004.50 | 2,030.50 | 2,030.50 | 402,100 |
| Dec 29, 2023 | 2,024.00 | 2,036.00 | 2,004.50 | 2,024.50 | 2,024.50 | 470,100 |
| Dec 28, 2023 | 25.00 Dividend | |||||
| Dec 28, 2023 | 2,013.50 | 2,028.00 | 2,006.00 | 2,007.00 | 2,007.00 | 368,100 |
| Dec 27, 2023 | 2,048.00 | 2,052.50 | 2,037.00 | 2,049.00 | 2,024.00 | 596,700 |
| Dec 26, 2023 | 2,053.00 | 2,054.00 | 2,023.50 | 2,042.50 | 2,017.58 | 446,700 |
| Dec 25, 2023 | 2,046.00 | 2,065.00 | 2,035.00 | 2,046.00 | 2,021.04 | 337,200 |
| Dec 22, 2023 | 2,031.00 | 2,051.50 | 2,019.00 | 2,045.00 | 2,020.05 | 498,000 |
| Dec 21, 2023 | 2,040.00 | 2,053.00 | 2,033.00 | 2,041.50 | 2,016.59 | 303,600 |
| Dec 20, 2023 | 2,080.00 | 2,097.00 | 2,048.00 | 2,053.00 | 2,027.95 | 441,600 |
| Dec 19, 2023 | 2,101.00 | 2,116.50 | 2,076.50 | 2,090.50 | 2,064.99 | 1,056,300 |
| Dec 18, 2023 | 1,987.00 | 2,039.00 | 1,981.00 | 2,039.00 | 2,014.12 | 668,300 |
| Dec 15, 2023 | 2,068.00 | 2,069.50 | 1,988.50 | 2,003.50 | 1,979.06 | 774,400 |
| Dec 14, 2023 | 2,100.00 | 2,103.00 | 2,041.00 | 2,071.50 | 2,046.23 | 735,600 |
| Dec 13, 2023 | 2,116.00 | 2,134.50 | 2,090.00 | 2,091.00 | 2,065.49 | 495,300 |
| Dec 12, 2023 | 2,172.50 | 2,173.50 | 2,108.50 | 2,116.00 | 2,090.18 | 971,500 |
| Dec 11, 2023 | 2,094.00 | 2,186.00 | 2,089.50 | 2,169.50 | 2,143.03 | 1,472,300 |
| Dec 8, 2023 | 2,090.00 | 2,122.50 | 2,071.00 | 2,094.00 | 2,068.45 | 1,069,600 |
| Dec 7, 2023 | 2,055.00 | 2,085.00 | 2,049.00 | 2,073.00 | 2,047.71 | 679,800 |
| Dec 6, 2023 | 2,033.00 | 2,069.00 | 2,029.00 | 2,062.00 | 2,036.84 | 667,100 |
| Dec 5, 2023 | 2,037.00 | 2,050.50 | 2,024.50 | 2,045.00 | 2,020.05 | 663,000 |
| Dec 4, 2023 | 2,063.00 | 2,074.50 | 2,038.00 | 2,040.50 | 2,015.60 | 1,146,900 |
| Dec 1, 2023 | 2,060.50 | 2,079.00 | 2,047.50 | 2,079.00 | 2,053.63 | 1,572,500 |
| Nov 30, 2023 | 2,000.00 | 2,030.00 | 1,977.50 | 2,025.50 | 2,000.79 | 1,661,800 |
| Nov 29, 2023 | 1,958.50 | 2,005.00 | 1,926.00 | 1,990.00 | 1,965.72 | 2,146,100 |
| Nov 28, 2023 | 1,925.50 | 1,979.00 | 1,907.00 | 1,959.50 | 1,935.59 | 1,511,400 |
| Nov 27, 2023 | 1,915.50 | 1,919.00 | 1,880.50 | 1,905.50 | 1,882.25 | 733,000 |
| Nov 24, 2023 | 1,923.50 | 1,926.00 | 1,899.00 | 1,919.50 | 1,896.08 | 494,800 |
| Nov 22, 2023 | 1,919.00 | 1,930.50 | 1,908.50 | 1,915.50 | 1,892.13 | 481,000 |
| Nov 21, 2023 | 1,914.00 | 1,935.50 | 1,893.00 | 1,920.00 | 1,896.57 | 685,700 |
| Nov 20, 2023 | 1,930.50 | 1,961.50 | 1,919.50 | 1,919.50 | 1,896.08 | 534,100 |
| Nov 17, 2023 | 1,932.00 | 1,948.50 | 1,927.00 | 1,946.50 | 1,922.75 | 1,081,300 |
| Nov 16, 2023 | 1,989.00 | 1,992.00 | 1,921.00 | 1,929.00 | 1,905.46 | 1,006,900 |
| Nov 15, 2023 | 1,997.00 | 2,007.50 | 1,976.00 | 1,989.00 | 1,964.73 | 783,100 |
| Nov 14, 2023 | 2,069.50 | 2,069.50 | 1,982.50 | 2,007.00 | 1,982.51 | 1,084,300 |
| Nov 13, 2023 | 2,028.00 | 2,094.00 | 1,992.50 | 2,057.50 | 2,032.40 | 1,761,600 |
| Nov 10, 2023 | 2,017.00 | 2,043.00 | 1,944.00 | 2,035.00 | 2,010.17 | 2,535,000 |
| Nov 9, 2023 | 1,981.50 | 2,014.00 | 1,944.00 | 2,011.50 | 1,986.96 | 1,286,600 |
| Nov 8, 2023 | 1,951.00 | 1,991.50 | 1,950.00 | 1,985.00 | 1,960.78 | 1,350,400 |
| Nov 7, 2023 | 2,010.00 | 2,019.50 | 1,975.50 | 1,976.50 | 1,952.38 | 702,300 |
| Nov 6, 2023 | 2,020.00 | 2,020.00 | 1,995.50 | 2,007.00 | 1,982.51 | 672,100 |
| Nov 2, 2023 | 2,024.00 | 2,028.00 | 1,999.00 | 2,008.50 | 1,983.99 | 614,000 |
| Nov 1, 2023 | 2,021.00 | 2,028.50 | 2,007.00 | 2,024.00 | 1,999.31 | 721,800 |
| Oct 31, 2023 | 1,985.50 | 2,039.50 | 1,980.50 | 2,019.00 | 1,994.37 | 746,600 |
| Oct 30, 2023 | 1,968.00 | 1,985.50 | 1,956.50 | 1,973.50 | 1,949.42 | 782,000 |
| Oct 27, 2023 | 1,935.50 | 1,999.50 | 1,924.50 | 1,996.00 | 1,971.65 | 915,300 |
| Oct 26, 2023 | 1,918.50 | 1,946.00 | 1,908.00 | 1,938.00 | 1,914.35 | 826,400 |
| Oct 25, 2023 | 1,930.00 | 1,958.00 | 1,925.00 | 1,943.00 | 1,919.29 | 530,300 |
| Oct 24, 2023 | 1,907.50 | 1,923.50 | 1,871.00 | 1,915.00 | 1,891.64 | 813,900 |
| Oct 23, 2023 | 1,893.00 | 1,923.00 | 1,886.00 | 1,909.00 | 1,885.71 | 850,400 |
| Oct 20, 2023 | 1,871.00 | 1,902.00 | 1,862.00 | 1,887.00 | 1,863.98 | 945,800 |
| Oct 19, 2023 | 1,842.00 | 1,899.00 | 1,841.50 | 1,890.50 | 1,867.43 | 857,300 |
| Oct 18, 2023 | 1,829.00 | 1,861.00 | 1,817.00 | 1,853.00 | 1,830.39 | 821,900 |
| Oct 17, 2023 | 1,828.50 | 1,849.50 | 1,825.00 | 1,826.50 | 1,804.21 | 848,000 |
| Oct 16, 2023 | 1,837.00 | 1,839.50 | 1,803.00 | 1,820.50 | 1,798.29 | 844,100 |
| Oct 13, 2023 | 1,832.50 | 1,861.00 | 1,826.50 | 1,845.00 | 1,822.49 | 698,500 |
| Oct 12, 2023 | 1,894.00 | 1,894.50 | 1,853.50 | 1,855.00 | 1,832.37 | 1,045,700 |
| Oct 11, 2023 | 1,894.50 | 1,910.00 | 1,880.00 | 1,894.50 | 1,871.39 | 783,000 |
| Oct 10, 2023 | 1,884.50 | 1,899.00 | 1,871.00 | 1,890.00 | 1,866.94 | 960,500 |
| Oct 6, 2023 | 1,885.50 | 1,903.00 | 1,879.00 | 1,890.50 | 1,867.43 | 566,500 |
| Oct 5, 2023 | 1,888.00 | 1,900.00 | 1,850.50 | 1,885.00 | 1,862.00 | 1,111,000 |
| Oct 4, 2023 | 1,925.00 | 1,936.00 | 1,886.00 | 1,896.00 | 1,872.87 | 857,200 |
| Oct 3, 2023 | 1,963.00 | 1,963.00 | 1,932.00 | 1,938.50 | 1,914.85 | 487,300 |
| Oct 2, 2023 | 1,966.00 | 1,995.00 | 1,953.50 | 1,964.50 | 1,940.53 | 637,500 |
| Sep 29, 2023 | 1,997.00 | 2,000.50 | 1,948.00 | 1,966.00 | 1,942.01 | 810,200 |
| Sep 28, 2023 | 2,003.00 | 2,024.50 | 1,991.00 | 2,002.00 | 1,977.57 | 468,300 |
| Sep 27, 2023 | 2,010.00 | 2,022.00 | 1,983.00 | 2,021.50 | 1,996.84 | 599,400 |
| Sep 26, 2023 | 2,006.50 | 2,016.50 | 1,981.50 | 2,003.50 | 1,979.06 | 527,500 |
| Sep 25, 2023 | 2,015.00 | 2,029.50 | 2,006.50 | 2,020.00 | 1,995.35 | 410,000 |
| Sep 22, 2023 | 1,981.50 | 2,012.00 | 1,962.50 | 2,000.00 | 1,975.60 | 608,500 |
| Sep 21, 2023 | 1,995.00 | 2,014.00 | 1,992.50 | 2,002.50 | 1,978.07 | 426,000 |
| Sep 20, 2023 | 2,046.00 | 2,054.50 | 2,000.00 | 2,004.00 | 1,979.55 | 771,200 |
| Sep 19, 2023 | 2,050.00 | 2,067.50 | 2,026.50 | 2,067.00 | 2,041.78 | 785,500 |
| Sep 15, 2023 | 2,047.50 | 2,095.50 | 2,041.50 | 2,067.50 | 2,042.27 | 1,246,700 |
| Sep 14, 2023 | 2,023.00 | 2,058.00 | 2,011.00 | 2,048.50 | 2,023.51 | 973,700 |
| Sep 13, 2023 | 1,996.00 | 2,013.50 | 1,977.00 | 2,002.50 | 1,978.07 | 808,100 |
| Sep 12, 2023 | 1,966.00 | 1,983.50 | 1,960.00 | 1,980.00 | 1,955.84 | 417,200 |
| Sep 11, 2023 | 1,979.50 | 1,985.00 | 1,947.00 | 1,968.00 | 1,943.99 | 481,100 |
| Sep 8, 2023 | 1,972.00 | 2,003.00 | 1,948.50 | 1,980.50 | 1,956.34 | 994,500 |
| Sep 7, 2023 | 1,940.00 | 1,958.50 | 1,933.00 | 1,949.50 | 1,925.71 | 518,100 |
| Sep 6, 2023 | 1,952.50 | 1,959.00 | 1,935.50 | 1,942.50 | 1,918.80 | 640,400 |
| Sep 5, 2023 | 1,959.00 | 1,974.50 | 1,934.00 | 1,952.00 | 1,928.18 | 764,600 |
| Sep 4, 2023 | 1,930.50 | 1,951.00 | 1,907.00 | 1,946.00 | 1,922.26 | 851,300 |
| Sep 1, 2023 | 1,915.00 | 1,941.00 | 1,902.00 | 1,930.00 | 1,906.45 | 859,400 |
| Aug 31, 2023 | 1,912.50 | 1,918.50 | 1,890.50 | 1,898.50 | 1,875.34 | 639,600 |
| Aug 30, 2023 | 1,886.00 | 1,907.00 | 1,869.50 | 1,897.00 | 1,873.85 | 511,200 |
| Aug 29, 2023 | 1,880.00 | 1,897.50 | 1,870.50 | 1,889.00 | 1,865.95 | 400,800 |
| Aug 28, 2023 | 1,865.00 | 1,884.00 | 1,841.50 | 1,870.00 | 1,847.18 | 545,000 |
| Aug 25, 2023 | 1,877.50 | 1,880.00 | 1,836.50 | 1,843.50 | 1,821.01 | 511,000 |
| Aug 24, 2023 | 1,905.00 | 1,905.50 | 1,871.00 | 1,872.00 | 1,849.16 | 445,000 |
| Aug 23, 2023 | 1,897.50 | 1,919.50 | 1,893.50 | 1,898.50 | 1,875.34 | 437,400 |
| Aug 22, 2023 | 1,908.00 | 1,915.00 | 1,886.00 | 1,914.50 | 1,891.14 | 711,200 |
| Aug 21, 2023 | 1,900.00 | 1,925.00 | 1,899.00 | 1,908.50 | 1,885.21 | 790,300 |
| Aug 18, 2023 | 1,875.00 | 1,882.00 | 1,854.00 | 1,872.00 | 1,849.16 | 708,800 |
| Aug 17, 2023 | 1,889.50 | 1,907.00 | 1,871.00 | 1,887.50 | 1,864.47 | 1,217,600 |
| Aug 16, 2023 | 1,847.50 | 1,916.50 | 1,835.50 | 1,904.00 | 1,880.77 | 1,319,100 |
| Aug 15, 2023 | 1,831.50 | 1,858.50 | 1,816.00 | 1,838.00 | 1,815.57 | 1,118,500 |
| Aug 14, 2023 | 1,980.00 | 1,981.50 | 1,810.00 | 1,814.50 | 1,792.36 | 2,317,700 |
| Aug 10, 2023 | 1,815.50 | 2,050.50 | 1,815.50 | 1,991.50 | 1,967.20 | 6,543,200 |
| Aug 9, 2023 | 1,680.00 | 1,680.00 | 1,650.50 | 1,664.00 | 1,643.70 | 904,500 |
| Aug 8, 2023 | 1,645.00 | 1,682.00 | 1,644.50 | 1,680.50 | 1,660.00 | 860,600 |
| Aug 7, 2023 | 1,616.00 | 1,636.50 | 1,604.00 | 1,635.00 | 1,615.05 | 624,300 |
| Aug 4, 2023 | 1,608.00 | 1,615.50 | 1,594.50 | 1,612.00 | 1,592.33 | 387,400 |
| Aug 3, 2023 | 1,617.00 | 1,624.00 | 1,598.50 | 1,615.00 | 1,595.30 | 593,800 |
| Aug 2, 2023 | 1,633.50 | 1,634.50 | 1,612.00 | 1,620.50 | 1,600.73 | 514,200 |
| Aug 1, 2023 | 1,637.50 | 1,645.00 | 1,622.00 | 1,638.50 | 1,618.51 | 479,900 |
| Jul 31, 2023 | 1,646.00 | 1,650.50 | 1,633.50 | 1,639.50 | 1,619.50 | 474,900 |
| Jul 28, 2023 | 1,640.00 | 1,648.50 | 1,620.00 | 1,623.50 | 1,603.69 | 681,000 |
| Jul 27, 2023 | 1,641.00 | 1,658.00 | 1,627.00 | 1,656.50 | 1,636.29 | 628,300 |
| Jul 26, 2023 | 1,620.00 | 1,638.00 | 1,615.00 | 1,635.00 | 1,615.05 | 501,000 |
| Jul 25, 2023 | 1,614.00 | 1,619.50 | 1,606.50 | 1,616.50 | 1,596.78 | 440,000 |
| Jul 24, 2023 | 1,610.00 | 1,619.50 | 1,605.00 | 1,612.50 | 1,592.83 | 548,500 |
| Jul 21, 2023 | 1,570.00 | 1,591.00 | 1,564.50 | 1,591.00 | 1,571.59 | 561,900 |
| Jul 20, 2023 | 1,566.50 | 1,571.00 | 1,559.50 | 1,561.50 | 1,542.45 | 421,800 |
| Jul 19, 2023 | 1,560.00 | 1,564.50 | 1,554.00 | 1,560.50 | 1,541.46 | 426,500 |
| Jul 18, 2023 | 1,553.00 | 1,565.00 | 1,545.50 | 1,552.00 | 1,533.06 | 497,900 |
| Jul 14, 2023 | 1,550.00 | 1,558.00 | 1,535.50 | 1,551.00 | 1,532.08 | 515,500 |
| Jul 13, 2023 | 1,550.00 | 1,554.00 | 1,541.50 | 1,547.00 | 1,528.13 | 579,700 |
| Jul 12, 2023 | 1,551.00 | 1,553.50 | 1,543.00 | 1,548.00 | 1,529.11 | 427,600 |
| Jul 11, 2023 | 1,542.50 | 1,558.00 | 1,538.00 | 1,543.50 | 1,524.67 | 559,200 |
| Jul 10, 2023 | 1,530.00 | 1,542.00 | 1,520.50 | 1,533.50 | 1,514.79 | 770,500 |
| Jul 7, 2023 | 1,533.00 | 1,545.50 | 1,522.00 | 1,536.00 | 1,517.26 | 587,100 |
| Jul 6, 2023 | 1,538.00 | 1,544.50 | 1,524.50 | 1,536.50 | 1,517.75 | 532,100 |
| Jul 5, 2023 | 1,537.00 | 1,539.50 | 1,528.00 | 1,534.00 | 1,515.28 | 390,100 |
| Jul 4, 2023 | 1,545.00 | 1,548.00 | 1,537.00 | 1,541.00 | 1,522.20 | 399,000 |
| Jul 3, 2023 | 1,530.00 | 1,543.00 | 1,530.00 | 1,538.50 | 1,519.73 | 504,300 |
| Jun 30, 2023 | 1,517.50 | 1,532.00 | 1,515.00 | 1,524.00 | 1,505.41 | 594,300 |
| Jun 29, 2023 | 25.00 Dividend | |||||
| Jun 29, 2023 | 1,538.00 | 1,538.00 | 1,520.50 | 1,523.00 | 1,504.42 | 707,100 |
| Jun 28, 2023 | 1,555.00 | 1,570.50 | 1,549.50 | 1,565.50 | 1,521.70 | 714,400 |
| Jun 27, 2023 | 1,559.00 | 1,563.50 | 1,550.50 | 1,556.00 | 1,512.47 | 485,300 |
| Jun 26, 2023 | 1,558.00 | 1,567.50 | 1,538.00 | 1,559.00 | 1,515.39 | 589,100 |
| Jun 23, 2023 | 1,563.00 | 1,582.50 | 1,558.50 | 1,563.00 | 1,519.27 | 627,400 |
| Jun 22, 2023 | 1,579.00 | 1,579.50 | 1,554.50 | 1,557.50 | 1,513.93 | 748,300 |
| Jun 21, 2023 | 1,574.00 | 1,589.50 | 1,570.00 | 1,580.50 | 1,536.28 | 481,300 |
| Jun 20, 2023 | 1,591.00 | 1,594.50 | 1,553.50 | 1,573.50 | 1,529.48 | 912,600 |
| Jun 19, 2023 | 1,598.00 | 1,598.00 | 1,576.50 | 1,590.00 | 1,545.52 | 417,300 |
| Jun 16, 2023 | 1,582.50 | 1,587.00 | 1,570.00 | 1,586.50 | 1,542.12 | 959,200 |
| Jun 15, 2023 | 1,599.50 | 1,600.50 | 1,580.50 | 1,580.50 | 1,536.28 | 604,900 |
| Jun 14, 2023 | 1,614.50 | 1,614.50 | 1,594.50 | 1,599.50 | 1,554.75 | 699,300 |
| Jun 13, 2023 | 1,602.00 | 1,613.50 | 1,592.00 | 1,607.00 | 1,562.04 | 748,800 |
| Jun 12, 2023 | 1,600.00 | 1,613.50 | 1,590.50 | 1,609.00 | 1,563.99 | 473,900 |
| Jun 9, 2023 | 1,598.00 | 1,607.00 | 1,588.50 | 1,596.00 | 1,551.35 | 557,900 |
| Jun 8, 2023 | 1,579.00 | 1,588.00 | 1,572.50 | 1,574.50 | 1,530.45 | 473,100 |
| Jun 7, 2023 | 1,600.00 | 1,611.50 | 1,582.00 | 1,583.00 | 1,538.71 | 507,100 |
| Jun 6, 2023 | 1,592.00 | 1,598.50 | 1,582.00 | 1,598.50 | 1,553.78 | 335,700 |
| Jun 5, 2023 | 1,598.00 | 1,600.00 | 1,581.50 | 1,590.00 | 1,545.52 | 580,500 |
| Jun 2, 2023 | 1,563.00 | 1,595.00 | 1,559.00 | 1,589.00 | 1,544.55 | 549,700 |
| Jun 1, 2023 | 1,561.00 | 1,581.00 | 1,561.00 | 1,573.00 | 1,528.99 | 648,000 |
| May 31, 2023 | 1,585.00 | 1,596.00 | 1,547.00 | 1,547.00 | 1,503.72 | 1,386,100 |
| May 30, 2023 | 1,567.00 | 1,582.00 | 1,557.00 | 1,578.00 | 1,533.85 | 585,800 |
| May 29, 2023 | 1,560.00 | 1,583.00 | 1,553.00 | 1,574.00 | 1,529.97 | 524,000 |
| May 26, 2023 | 1,580.00 | 1,581.00 | 1,550.00 | 1,550.00 | 1,506.64 | 429,500 |
| May 25, 2023 | 1,581.00 | 1,589.00 | 1,578.00 | 1,578.00 | 1,533.85 | 403,200 |
| May 24, 2023 | 1,606.00 | 1,606.00 | 1,589.00 | 1,591.00 | 1,546.49 | 506,600 |
| May 23, 2023 | 1,625.00 | 1,628.00 | 1,600.00 | 1,610.00 | 1,564.96 | 777,700 |
| May 22, 2023 | 1,591.00 | 1,625.00 | 1,591.00 | 1,623.00 | 1,577.60 | 895,500 |
| May 19, 2023 | 1,579.00 | 1,592.00 | 1,574.00 | 1,591.00 | 1,546.49 | 633,000 |
| May 18, 2023 | 1,572.00 | 1,574.00 | 1,556.00 | 1,570.00 | 1,526.08 | 586,800 |
| May 17, 2023 | 1,575.00 | 1,593.00 | 1,563.00 | 1,567.00 | 1,523.16 | 1,360,300 |
| May 16, 2023 | 1,560.00 | 1,590.00 | 1,547.00 | 1,584.00 | 1,539.69 | 943,200 |
| May 15, 2023 | 1,581.00 | 1,608.00 | 1,541.00 | 1,551.00 | 1,507.61 | 1,558,100 |
| May 12, 2023 | 1,500.00 | 1,552.00 | 1,500.00 | 1,549.00 | 1,505.67 | 1,741,000 |
| May 11, 2023 | 1,490.00 | 1,493.00 | 1,480.00 | 1,483.00 | 1,441.51 | 619,700 |
| May 10, 2023 | 1,513.00 | 1,516.00 | 1,494.00 | 1,494.00 | 1,452.20 | 769,400 |
| May 9, 2023 | 1,491.00 | 1,518.00 | 1,486.00 | 1,513.00 | 1,470.67 | 717,000 |
| May 8, 2023 | 1,488.00 | 1,511.00 | 1,486.00 | 1,488.00 | 1,446.37 | 864,200 |
| May 2, 2023 | 1,484.00 | 1,485.00 | 1,467.00 | 1,476.00 | 1,434.71 | 495,200 |
| May 1, 2023 | 1,474.00 | 1,494.00 | 1,474.00 | 1,494.00 | 1,452.20 | 701,200 |
| Apr 28, 2023 | 1,453.00 | 1,468.00 | 1,452.00 | 1,462.00 | 1,421.10 | 603,000 |
| Apr 27, 2023 | 1,445.00 | 1,445.00 | 1,428.00 | 1,439.00 | 1,398.74 | 482,400 |
| Apr 26, 2023 | 1,455.00 | 1,470.00 | 1,445.00 | 1,446.00 | 1,405.55 | 595,400 |