Tokyo - Delayed Quote • JPY
Lacto Japan Co., Ltd. (3139.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 | 2,536.00 | 2,544.00 | 2,511.00 | 2,534.00 | 2,534.00 | 24,300 |
| Apr 25, 2024 | 2,533.00 | 2,552.00 | 2,510.00 | 2,536.00 | 2,536.00 | 28,500 |
| Apr 24, 2024 | 2,536.00 | 2,551.00 | 2,505.00 | 2,526.00 | 2,526.00 | 28,000 |
| Apr 23, 2024 | 2,554.00 | 2,560.00 | 2,517.00 | 2,534.00 | 2,534.00 | 29,300 |
| Apr 22, 2024 | 2,442.00 | 2,557.00 | 2,432.00 | 2,555.00 | 2,555.00 | 53,600 |
| Apr 19, 2024 | 2,473.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,440.00 | 42,900 |
| Apr 18, 2024 | 2,435.00 | 2,525.00 | 2,351.00 | 2,473.00 | 2,473.00 | 54,200 |
| Apr 17, 2024 | 2,470.00 | 2,481.00 | 2,385.00 | 2,400.00 | 2,400.00 | 51,100 |
| Apr 16, 2024 | 2,469.00 | 2,544.00 | 2,454.00 | 2,472.00 | 2,472.00 | 72,800 |
| Apr 15, 2024 | 2,509.00 | 2,606.00 | 2,459.00 | 2,462.00 | 2,462.00 | 105,100 |
| Apr 12, 2024 | 2,360.00 | 2,360.00 | 2,302.00 | 2,310.00 | 2,310.00 | 29,800 |
| Apr 11, 2024 | 2,366.00 | 2,369.00 | 2,335.00 | 2,358.00 | 2,358.00 | 14,300 |
| Apr 10, 2024 | 2,352.00 | 2,379.00 | 2,342.00 | 2,366.00 | 2,366.00 | 23,000 |
| Apr 9, 2024 | 2,305.00 | 2,318.00 | 2,296.00 | 2,302.00 | 2,302.00 | 14,600 |
| Apr 8, 2024 | 2,322.00 | 2,322.00 | 2,293.00 | 2,303.00 | 2,303.00 | 20,400 |
| Apr 5, 2024 | 2,300.00 | 2,332.00 | 2,292.00 | 2,302.00 | 2,302.00 | 19,900 |
| Apr 4, 2024 | 2,354.00 | 2,354.00 | 2,301.00 | 2,327.00 | 2,327.00 | 27,500 |
| Apr 3, 2024 | 2,310.00 | 2,363.00 | 2,287.00 | 2,354.00 | 2,354.00 | 28,200 |
| Apr 2, 2024 | 2,393.00 | 2,400.00 | 2,304.00 | 2,327.00 | 2,327.00 | 57,200 |
| Apr 1, 2024 | 2,427.00 | 2,434.00 | 2,385.00 | 2,393.00 | 2,393.00 | 22,100 |
| Mar 29, 2024 | 2,368.00 | 2,389.00 | 2,345.00 | 2,375.00 | 2,375.00 | 9,600 |
| Mar 28, 2024 | 2,354.00 | 2,388.00 | 2,332.00 | 2,353.00 | 2,353.00 | 19,500 |
| Mar 27, 2024 | 2,387.00 | 2,411.00 | 2,362.00 | 2,373.00 | 2,373.00 | 29,700 |
| Mar 26, 2024 | 2,342.00 | 2,366.00 | 2,308.00 | 2,357.00 | 2,357.00 | 19,800 |
| Mar 25, 2024 | 2,474.00 | 2,477.00 | 2,349.00 | 2,358.00 | 2,358.00 | 36,700 |
| Mar 22, 2024 | 2,400.00 | 2,484.00 | 2,398.00 | 2,454.00 | 2,454.00 | 48,600 |
| Mar 21, 2024 | 2,420.00 | 2,426.00 | 2,398.00 | 2,398.00 | 2,398.00 | 40,000 |
| Mar 19, 2024 | 2,322.00 | 2,438.00 | 2,320.00 | 2,410.00 | 2,410.00 | 74,700 |
| Mar 18, 2024 | 2,369.00 | 2,369.00 | 2,319.00 | 2,330.00 | 2,330.00 | 30,700 |
| Mar 15, 2024 | 2,363.00 | 2,375.00 | 2,321.00 | 2,331.00 | 2,331.00 | 21,500 |
| Mar 14, 2024 | 2,352.00 | 2,398.00 | 2,352.00 | 2,369.00 | 2,369.00 | 28,600 |
| Mar 13, 2024 | 2,391.00 | 2,410.00 | 2,334.00 | 2,350.00 | 2,350.00 | 26,400 |
| Mar 12, 2024 | 2,396.00 | 2,449.00 | 2,372.00 | 2,386.00 | 2,386.00 | 82,400 |
| Mar 11, 2024 | 2,310.00 | 2,396.00 | 2,299.00 | 2,396.00 | 2,396.00 | 102,300 |
| Mar 8, 2024 | 2,231.00 | 2,307.00 | 2,231.00 | 2,307.00 | 2,307.00 | 63,200 |
| Mar 7, 2024 | 2,260.00 | 2,260.00 | 2,237.00 | 2,248.00 | 2,248.00 | 21,500 |
| Mar 6, 2024 | 2,219.00 | 2,289.00 | 2,200.00 | 2,251.00 | 2,251.00 | 48,200 |
| Mar 5, 2024 | 2,189.00 | 2,225.00 | 2,165.00 | 2,218.00 | 2,218.00 | 25,800 |
| Mar 4, 2024 | 2,188.00 | 2,189.00 | 2,160.00 | 2,180.00 | 2,180.00 | 37,400 |
| Mar 1, 2024 | 2,215.00 | 2,215.00 | 2,157.00 | 2,183.00 | 2,183.00 | 39,500 |
| Feb 29, 2024 | 2,195.00 | 2,233.00 | 2,194.00 | 2,217.00 | 2,217.00 | 26,900 |
| Feb 28, 2024 | 2,202.00 | 2,216.00 | 2,190.00 | 2,194.00 | 2,194.00 | 27,900 |
| Feb 27, 2024 | 2,230.00 | 2,240.00 | 2,205.00 | 2,211.00 | 2,211.00 | 22,400 |
| Feb 26, 2024 | 2,225.00 | 2,248.00 | 2,216.00 | 2,222.00 | 2,222.00 | 26,000 |
| Feb 22, 2024 | 2,230.00 | 2,230.00 | 2,194.00 | 2,212.00 | 2,212.00 | 26,100 |
| Feb 21, 2024 | 2,214.00 | 2,237.00 | 2,211.00 | 2,224.00 | 2,224.00 | 17,000 |
| Feb 20, 2024 | 2,238.00 | 2,244.00 | 2,214.00 | 2,223.00 | 2,223.00 | 20,900 |
| Feb 19, 2024 | 2,196.00 | 2,232.00 | 2,182.00 | 2,214.00 | 2,214.00 | 34,200 |
| Feb 16, 2024 | 2,183.00 | 2,192.00 | 2,171.00 | 2,173.00 | 2,173.00 | 29,700 |
| Feb 15, 2024 | 2,166.00 | 2,167.00 | 2,136.00 | 2,156.00 | 2,156.00 | 47,500 |
| Feb 14, 2024 | 2,185.00 | 2,198.00 | 2,161.00 | 2,168.00 | 2,168.00 | 49,200 |
| Feb 13, 2024 | 2,260.00 | 2,260.00 | 2,181.00 | 2,205.00 | 2,205.00 | 87,000 |
| Feb 9, 2024 | 2,255.00 | 2,271.00 | 2,245.00 | 2,245.00 | 2,245.00 | 43,800 |
| Feb 8, 2024 | 2,239.00 | 2,271.00 | 2,239.00 | 2,261.00 | 2,261.00 | 69,600 |
| Feb 7, 2024 | 2,241.00 | 2,264.00 | 2,227.00 | 2,252.00 | 2,252.00 | 50,500 |
| Feb 6, 2024 | 2,271.00 | 2,271.00 | 2,241.00 | 2,244.00 | 2,244.00 | 54,700 |
| Feb 5, 2024 | 2,227.00 | 2,274.00 | 2,223.00 | 2,271.00 | 2,271.00 | 73,100 |
| Feb 2, 2024 | 2,241.00 | 2,250.00 | 2,197.00 | 2,227.00 | 2,227.00 | 71,500 |
| Feb 1, 2024 | 2,263.00 | 2,280.00 | 2,246.00 | 2,263.00 | 2,263.00 | 70,600 |
| Jan 31, 2024 | 2,243.00 | 2,263.00 | 2,237.00 | 2,263.00 | 2,263.00 | 63,300 |
| Jan 30, 2024 | 2,280.00 | 2,285.00 | 2,254.00 | 2,265.00 | 2,265.00 | 78,000 |
| Jan 29, 2024 | 2,251.00 | 2,325.00 | 2,225.00 | 2,276.00 | 2,276.00 | 165,300 |
| Jan 26, 2024 | 2,166.00 | 2,178.00 | 2,151.00 | 2,160.00 | 2,160.00 | 59,200 |
| Jan 25, 2024 | 2,230.00 | 2,233.00 | 2,181.00 | 2,186.00 | 2,186.00 | 70,100 |
| Jan 24, 2024 | 2,295.00 | 2,295.00 | 2,222.00 | 2,247.00 | 2,247.00 | 140,300 |
| Jan 23, 2024 | 2,175.00 | 2,203.00 | 2,173.00 | 2,195.00 | 2,195.00 | 54,900 |
| Jan 22, 2024 | 2,132.00 | 2,192.00 | 2,132.00 | 2,192.00 | 2,192.00 | 63,300 |
| Jan 19, 2024 | 2,122.00 | 2,135.00 | 2,103.00 | 2,132.00 | 2,132.00 | 65,900 |
| Jan 18, 2024 | 2,106.00 | 2,156.00 | 2,094.00 | 2,152.00 | 2,152.00 | 60,000 |
| Jan 17, 2024 | 2,150.00 | 2,197.00 | 2,143.00 | 2,144.00 | 2,144.00 | 91,500 |
| Jan 16, 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 10,300 |
| Jan 15, 2024 | 2,139.00 | 2,169.00 | 2,045.00 | 2,152.00 | 2,152.00 | 129,400 |
| Jan 12, 2024 | 1,970.00 | 1,971.00 | 1,943.00 | 1,945.00 | 1,945.00 | 46,400 |
| Jan 11, 2024 | 1,948.00 | 1,966.00 | 1,948.00 | 1,960.00 | 1,960.00 | 32,600 |
| Jan 10, 2024 | 1,959.00 | 1,971.00 | 1,939.00 | 1,944.00 | 1,944.00 | 39,100 |
| Jan 9, 2024 | 1,936.00 | 1,952.00 | 1,922.00 | 1,951.00 | 1,951.00 | 50,800 |
| Jan 5, 2024 | 1,924.00 | 1,931.00 | 1,910.00 | 1,918.00 | 1,918.00 | 25,800 |
| Jan 4, 2024 | 1,915.00 | 1,924.00 | 1,904.00 | 1,924.00 | 1,924.00 | 24,900 |
| Dec 29, 2023 | 1,911.00 | 1,923.00 | 1,904.00 | 1,919.00 | 1,919.00 | 27,400 |
| Dec 28, 2023 | 1,919.00 | 1,919.00 | 1,896.00 | 1,915.00 | 1,915.00 | 24,900 |
| Dec 27, 2023 | 1,880.00 | 1,902.00 | 1,874.00 | 1,902.00 | 1,902.00 | 68,000 |
| Dec 26, 2023 | 1,885.00 | 1,887.00 | 1,873.00 | 1,885.00 | 1,885.00 | 49,100 |
| Dec 25, 2023 | 1,929.00 | 1,929.00 | 1,896.00 | 1,900.00 | 1,900.00 | 32,200 |
| Dec 22, 2023 | 1,908.00 | 1,928.00 | 1,903.00 | 1,927.00 | 1,927.00 | 33,000 |
| Dec 21, 2023 | 1,895.00 | 1,905.00 | 1,888.00 | 1,902.00 | 1,902.00 | 30,300 |
| Dec 20, 2023 | 1,890.00 | 1,921.00 | 1,887.00 | 1,906.00 | 1,906.00 | 41,600 |
| Dec 19, 2023 | 1,899.00 | 1,899.00 | 1,880.00 | 1,895.00 | 1,895.00 | 36,500 |
| Dec 18, 2023 | 1,900.00 | 1,901.00 | 1,873.00 | 1,899.00 | 1,899.00 | 33,400 |
| Dec 15, 2023 | 1,850.00 | 1,904.00 | 1,849.00 | 1,901.00 | 1,901.00 | 54,100 |
| Dec 14, 2023 | 1,872.00 | 1,879.00 | 1,853.00 | 1,872.00 | 1,872.00 | 68,700 |
| Dec 13, 2023 | 1,863.00 | 1,873.00 | 1,842.00 | 1,851.00 | 1,851.00 | 79,500 |
| Dec 12, 2023 | 1,889.00 | 1,889.00 | 1,865.00 | 1,866.00 | 1,866.00 | 46,900 |
| Dec 11, 2023 | 1,898.00 | 1,898.00 | 1,874.00 | 1,893.00 | 1,893.00 | 64,400 |
| Dec 8, 2023 | 1,925.00 | 1,927.00 | 1,891.00 | 1,897.00 | 1,897.00 | 58,600 |
| Dec 7, 2023 | 1,931.00 | 1,931.00 | 1,904.00 | 1,904.00 | 1,904.00 | 30,800 |
| Dec 6, 2023 | 1,936.00 | 1,946.00 | 1,913.00 | 1,933.00 | 1,933.00 | 55,100 |
| Dec 5, 2023 | 1,950.00 | 1,970.00 | 1,936.00 | 1,936.00 | 1,936.00 | 38,400 |
| Dec 4, 2023 | 1,953.00 | 1,962.00 | 1,934.00 | 1,942.00 | 1,942.00 | 39,700 |
| Dec 1, 2023 | 1,947.00 | 1,968.00 | 1,930.00 | 1,931.00 | 1,931.00 | 42,300 |
| Nov 30, 2023 | 1,947.00 | 1,953.00 | 1,921.00 | 1,951.00 | 1,951.00 | 51,100 |
| Nov 29, 2023 | 24.00 Dividend | |||||
| Nov 29, 2023 | 1,953.00 | 2,007.00 | 1,942.00 | 1,947.00 | 1,947.00 | 230,200 |
| Nov 28, 2023 | 2,025.00 | 2,039.00 | 2,017.00 | 2,017.00 | 1,993.00 | 407,600 |
| Nov 27, 2023 | 2,033.00 | 2,041.00 | 2,014.00 | 2,025.00 | 2,000.90 | 96,900 |
| Nov 24, 2023 | 2,029.00 | 2,031.00 | 2,014.00 | 2,026.00 | 2,001.89 | 53,400 |
| Nov 22, 2023 | 2,004.00 | 2,029.00 | 2,004.00 | 2,015.00 | 1,991.02 | 43,900 |
| Nov 21, 2023 | 2,028.00 | 2,028.00 | 1,993.00 | 2,004.00 | 1,980.15 | 60,900 |
| Nov 20, 2023 | 2,033.00 | 2,037.00 | 2,010.00 | 2,010.00 | 1,986.08 | 42,600 |
| Nov 17, 2023 | 2,013.00 | 2,034.00 | 2,013.00 | 2,028.00 | 2,003.87 | 35,000 |
| Nov 16, 2023 | 2,018.00 | 2,037.00 | 2,008.00 | 2,017.00 | 1,993.00 | 51,700 |
| Nov 15, 2023 | 2,005.00 | 2,017.00 | 2,000.00 | 2,010.00 | 1,986.08 | 49,200 |
| Nov 14, 2023 | 1,996.00 | 2,013.00 | 1,995.00 | 2,005.00 | 1,981.14 | 25,900 |
| Nov 13, 2023 | 1,997.00 | 2,007.00 | 1,982.00 | 1,987.00 | 1,963.36 | 40,200 |
| Nov 10, 2023 | 1,956.00 | 1,989.00 | 1,955.00 | 1,989.00 | 1,965.33 | 39,000 |
| Nov 9, 2023 | 1,980.00 | 1,981.00 | 1,952.00 | 1,976.00 | 1,952.49 | 47,200 |
| Nov 8, 2023 | 2,009.00 | 2,009.00 | 1,965.00 | 1,980.00 | 1,956.44 | 68,100 |
| Nov 7, 2023 | 2,010.00 | 2,019.00 | 2,002.00 | 2,006.00 | 1,982.13 | 50,600 |
| Nov 6, 2023 | 2,000.00 | 2,002.00 | 1,994.00 | 2,001.00 | 1,977.19 | 49,500 |
| Nov 2, 2023 | 1,989.00 | 1,994.00 | 1,974.00 | 1,988.00 | 1,964.35 | 31,900 |
| Nov 1, 2023 | 1,986.00 | 1,997.00 | 1,973.00 | 1,985.00 | 1,961.38 | 36,800 |
| Oct 31, 2023 | 1,937.00 | 1,985.00 | 1,937.00 | 1,985.00 | 1,961.38 | 37,900 |
| Oct 30, 2023 | 1,964.00 | 1,972.00 | 1,932.00 | 1,934.00 | 1,910.99 | 35,600 |
| Oct 27, 2023 | 1,930.00 | 1,954.00 | 1,892.00 | 1,952.00 | 1,928.77 | 33,900 |
| Oct 26, 2023 | 1,900.00 | 1,932.00 | 1,897.00 | 1,930.00 | 1,907.04 | 41,400 |
| Oct 25, 2023 | 1,894.00 | 1,918.00 | 1,883.00 | 1,901.00 | 1,878.38 | 45,100 |
| Oct 24, 2023 | 1,845.00 | 1,869.00 | 1,825.00 | 1,863.00 | 1,840.83 | 60,400 |
| Oct 23, 2023 | 1,846.00 | 1,866.00 | 1,839.00 | 1,845.00 | 1,823.05 | 69,700 |
| Oct 20, 2023 | 1,850.00 | 1,851.00 | 1,809.00 | 1,843.00 | 1,821.07 | 128,000 |
| Oct 19, 2023 | 1,870.00 | 1,877.00 | 1,851.00 | 1,856.00 | 1,833.92 | 72,600 |
| Oct 18, 2023 | 1,890.00 | 1,890.00 | 1,851.00 | 1,880.00 | 1,857.63 | 78,800 |
| Oct 17, 2023 | 1,911.00 | 1,927.00 | 1,889.00 | 1,893.00 | 1,870.48 | 77,200 |
| Oct 16, 2023 | 1,926.00 | 1,942.00 | 1,893.00 | 1,908.00 | 1,885.30 | 106,000 |
| Oct 13, 2023 | 1,983.00 | 2,024.00 | 1,935.00 | 1,940.00 | 1,916.92 | 146,200 |
| Oct 12, 2023 | 2,055.00 | 2,057.00 | 2,036.00 | 2,053.00 | 2,028.57 | 53,300 |
| Oct 11, 2023 | 2,063.00 | 2,067.00 | 2,049.00 | 2,055.00 | 2,030.55 | 25,300 |
| Oct 10, 2023 | 2,050.00 | 2,065.00 | 2,050.00 | 2,063.00 | 2,038.45 | 38,500 |
| Oct 6, 2023 | 2,050.00 | 2,064.00 | 2,040.00 | 2,044.00 | 2,019.68 | 44,100 |
| Oct 5, 2023 | 2,041.00 | 2,053.00 | 2,020.00 | 2,052.00 | 2,027.58 | 44,500 |
| Oct 4, 2023 | 2,000.00 | 2,027.00 | 1,998.00 | 2,001.00 | 1,977.19 | 64,200 |
| Oct 3, 2023 | 2,038.00 | 2,045.00 | 2,002.00 | 2,018.00 | 1,993.99 | 42,800 |
| Oct 2, 2023 | 2,100.00 | 2,109.00 | 2,033.00 | 2,034.00 | 2,009.80 | 40,400 |
| Sep 29, 2023 | 2,126.00 | 2,126.00 | 2,081.00 | 2,096.00 | 2,071.06 | 19,600 |
| Sep 28, 2023 | 2,123.00 | 2,130.00 | 2,106.00 | 2,112.00 | 2,086.87 | 25,000 |
| Sep 27, 2023 | 2,115.00 | 2,125.00 | 2,091.00 | 2,122.00 | 2,096.75 | 32,800 |
| Sep 26, 2023 | 2,128.00 | 2,135.00 | 2,114.00 | 2,116.00 | 2,090.82 | 21,200 |
| Sep 25, 2023 | 2,142.00 | 2,148.00 | 2,125.00 | 2,139.00 | 2,113.55 | 41,000 |
| Sep 22, 2023 | 2,126.00 | 2,143.00 | 2,122.00 | 2,130.00 | 2,104.66 | 24,200 |
| Sep 21, 2023 | 2,134.00 | 2,151.00 | 2,131.00 | 2,134.00 | 2,108.61 | 23,600 |
| Sep 20, 2023 | 2,161.00 | 2,161.00 | 2,132.00 | 2,134.00 | 2,108.61 | 36,300 |
| Sep 19, 2023 | 2,108.00 | 2,163.00 | 2,108.00 | 2,163.00 | 2,137.26 | 55,700 |
| Sep 15, 2023 | 2,095.00 | 2,113.00 | 2,089.00 | 2,103.00 | 2,077.98 | 31,000 |
| Sep 14, 2023 | 2,080.00 | 2,093.00 | 2,070.00 | 2,089.00 | 2,064.14 | 20,400 |
| Sep 13, 2023 | 2,090.00 | 2,096.00 | 2,078.00 | 2,082.00 | 2,057.23 | 11,800 |
| Sep 12, 2023 | 2,078.00 | 2,096.00 | 2,072.00 | 2,096.00 | 2,071.06 | 17,600 |
| Sep 11, 2023 | 2,055.00 | 2,071.00 | 2,055.00 | 2,070.00 | 2,045.37 | 12,400 |
| Sep 8, 2023 | 2,065.00 | 2,077.00 | 2,050.00 | 2,052.00 | 2,027.58 | 23,400 |
| Sep 7, 2023 | 2,068.00 | 2,081.00 | 2,068.00 | 2,071.00 | 2,046.36 | 19,700 |
| Sep 6, 2023 | 2,071.00 | 2,080.00 | 2,066.00 | 2,078.00 | 2,053.27 | 22,800 |
| Sep 5, 2023 | 2,080.00 | 2,085.00 | 2,064.00 | 2,070.00 | 2,045.37 | 22,600 |
| Sep 4, 2023 | 2,075.00 | 2,092.00 | 2,066.00 | 2,083.00 | 2,058.21 | 34,700 |
| Sep 1, 2023 | 2,052.00 | 2,073.00 | 2,043.00 | 2,070.00 | 2,045.37 | 30,200 |
| Aug 31, 2023 | 2,032.00 | 2,068.00 | 2,028.00 | 2,052.00 | 2,027.58 | 21,500 |
| Aug 30, 2023 | 2,022.00 | 2,022.00 | 2,002.00 | 2,020.00 | 1,995.96 | 18,400 |
| Aug 29, 2023 | 2,018.00 | 2,023.00 | 2,008.00 | 2,023.00 | 1,998.93 | 13,100 |
| Aug 28, 2023 | 2,004.00 | 2,018.00 | 1,996.00 | 2,018.00 | 1,993.99 | 19,600 |
| Aug 25, 2023 | 2,000.00 | 2,008.00 | 1,996.00 | 1,997.00 | 1,973.24 | 53,300 |
| Aug 24, 2023 | 2,001.00 | 2,010.00 | 1,996.00 | 1,998.00 | 1,974.23 | 27,600 |
| Aug 23, 2023 | 1,994.00 | 2,010.00 | 1,994.00 | 2,005.00 | 1,981.14 | 27,400 |
| Aug 22, 2023 | 2,025.00 | 2,025.00 | 2,000.00 | 2,007.00 | 1,983.12 | 23,300 |
| Aug 21, 2023 | 2,015.00 | 2,049.00 | 2,015.00 | 2,022.00 | 1,997.94 | 18,400 |
| Aug 18, 2023 | 2,053.00 | 2,053.00 | 2,010.00 | 2,016.00 | 1,992.01 | 23,000 |
| Aug 17, 2023 | 2,069.00 | 2,075.00 | 2,044.00 | 2,062.00 | 2,037.46 | 20,500 |
| Aug 16, 2023 | 2,063.00 | 2,076.00 | 2,050.00 | 2,069.00 | 2,044.38 | 22,300 |
| Aug 15, 2023 | 2,020.00 | 2,073.00 | 2,019.00 | 2,070.00 | 2,045.37 | 32,900 |
| Aug 14, 2023 | 2,041.00 | 2,041.00 | 2,018.00 | 2,021.00 | 1,996.95 | 26,000 |
| Aug 10, 2023 | 2,004.00 | 2,017.00 | 1,998.00 | 2,007.00 | 1,983.12 | 20,700 |
| Aug 9, 2023 | 1,989.00 | 2,009.00 | 1,975.00 | 2,004.00 | 1,980.15 | 30,200 |
| Aug 8, 2023 | 1,972.00 | 1,991.00 | 1,968.00 | 1,991.00 | 1,967.31 | 41,800 |
| Aug 7, 2023 | 1,950.00 | 1,969.00 | 1,932.00 | 1,961.00 | 1,937.67 | 42,800 |
| Aug 4, 2023 | 1,965.00 | 1,971.00 | 1,955.00 | 1,962.00 | 1,938.65 | 30,500 |
| Aug 3, 2023 | 1,978.00 | 1,987.00 | 1,966.00 | 1,971.00 | 1,947.55 | 33,000 |
| Aug 2, 2023 | 1,982.00 | 1,985.00 | 1,979.00 | 1,980.00 | 1,956.44 | 20,700 |
| Aug 1, 2023 | 1,977.00 | 1,984.00 | 1,968.00 | 1,982.00 | 1,958.42 | 25,400 |
| Jul 31, 2023 | 1,990.00 | 1,990.00 | 1,969.00 | 1,977.00 | 1,953.48 | 18,900 |
| Jul 28, 2023 | 1,964.00 | 1,973.00 | 1,947.00 | 1,965.00 | 1,941.62 | 26,300 |
| Jul 27, 2023 | 1,975.00 | 1,975.00 | 1,966.00 | 1,971.00 | 1,947.55 | 12,000 |
| Jul 26, 2023 | 1,983.00 | 1,983.00 | 1,970.00 | 1,972.00 | 1,948.54 | 13,800 |
| Jul 25, 2023 | 1,970.00 | 1,970.00 | 1,963.00 | 1,963.00 | 1,939.64 | 12,400 |
| Jul 24, 2023 | 1,974.00 | 1,976.00 | 1,955.00 | 1,961.00 | 1,937.67 | 17,800 |
| Jul 21, 2023 | 1,942.00 | 1,964.00 | 1,931.00 | 1,960.00 | 1,936.68 | 31,400 |
| Jul 20, 2023 | 1,937.00 | 1,960.00 | 1,919.00 | 1,933.00 | 1,910.00 | 47,700 |
| Jul 19, 2023 | 1,924.00 | 1,935.00 | 1,904.00 | 1,934.00 | 1,910.99 | 62,000 |
| Jul 18, 2023 | 1,898.00 | 1,935.00 | 1,896.00 | 1,930.00 | 1,907.04 | 108,800 |
| Jul 14, 2023 | 1,935.00 | 1,938.00 | 1,862.00 | 1,885.00 | 1,862.57 | 242,100 |
| Jul 13, 2023 | 2,078.00 | 2,078.00 | 2,050.00 | 2,056.00 | 2,031.54 | 51,000 |
| Jul 12, 2023 | 2,059.00 | 2,081.00 | 2,036.00 | 2,063.00 | 2,038.45 | 32,500 |
| Jul 11, 2023 | 2,050.00 | 2,060.00 | 2,040.00 | 2,045.00 | 2,020.67 | 19,400 |
| Jul 10, 2023 | 2,030.00 | 2,057.00 | 2,029.00 | 2,044.00 | 2,019.68 | 24,700 |
| Jul 7, 2023 | 2,030.00 | 2,038.00 | 2,022.00 | 2,032.00 | 2,007.82 | 17,900 |
| Jul 6, 2023 | 2,025.00 | 2,049.00 | 2,025.00 | 2,038.00 | 2,013.75 | 17,000 |
| Jul 5, 2023 | 2,042.00 | 2,056.00 | 2,035.00 | 2,051.00 | 2,026.60 | 16,200 |
| Jul 4, 2023 | 2,027.00 | 2,073.00 | 2,027.00 | 2,064.00 | 2,039.44 | 35,300 |
| Jul 3, 2023 | 2,042.00 | 2,052.00 | 2,026.00 | 2,032.00 | 2,007.82 | 12,300 |
| Jun 30, 2023 | 2,029.00 | 2,033.00 | 2,013.00 | 2,019.00 | 1,994.98 | 14,100 |
| Jun 29, 2023 | 2,037.00 | 2,037.00 | 2,019.00 | 2,029.00 | 2,004.86 | 10,600 |
| Jun 28, 2023 | 2,015.00 | 2,040.00 | 2,015.00 | 2,037.00 | 2,012.76 | 12,300 |
| Jun 27, 2023 | 2,032.00 | 2,032.00 | 2,010.00 | 2,012.00 | 1,988.06 | 10,300 |
| Jun 26, 2023 | 2,049.00 | 2,049.00 | 2,016.00 | 2,032.00 | 2,007.82 | 14,300 |
| Jun 23, 2023 | 2,066.00 | 2,067.00 | 2,027.00 | 2,036.00 | 2,011.77 | 19,600 |
| Jun 22, 2023 | 2,061.00 | 2,061.00 | 2,045.00 | 2,052.00 | 2,027.58 | 19,200 |
| Jun 21, 2023 | 2,053.00 | 2,069.00 | 2,047.00 | 2,049.00 | 2,024.62 | 27,100 |
| Jun 20, 2023 | 2,059.00 | 2,059.00 | 2,037.00 | 2,053.00 | 2,028.57 | 16,800 |
| Jun 19, 2023 | 2,045.00 | 2,061.00 | 2,036.00 | 2,059.00 | 2,034.50 | 24,100 |
| Jun 16, 2023 | 2,032.00 | 2,045.00 | 2,013.00 | 2,039.00 | 2,014.74 | 37,500 |
| Jun 15, 2023 | 2,000.00 | 2,036.00 | 1,997.00 | 2,012.00 | 1,988.06 | 26,000 |
| Jun 14, 2023 | 2,012.00 | 2,012.00 | 1,990.00 | 1,990.00 | 1,966.32 | 22,700 |
| Jun 13, 2023 | 1,996.00 | 2,012.00 | 1,991.00 | 2,004.00 | 1,980.15 | 29,600 |
| Jun 12, 2023 | 1,974.00 | 1,992.00 | 1,969.00 | 1,992.00 | 1,968.30 | 18,500 |
| Jun 9, 2023 | 1,964.00 | 1,966.00 | 1,947.00 | 1,961.00 | 1,937.67 | 25,400 |
| Jun 8, 2023 | 1,944.00 | 1,950.00 | 1,935.00 | 1,943.00 | 1,919.88 | 19,500 |
| Jun 7, 2023 | 1,952.00 | 1,962.00 | 1,943.00 | 1,945.00 | 1,921.86 | 26,300 |
| Jun 6, 2023 | 1,953.00 | 1,968.00 | 1,953.00 | 1,960.00 | 1,936.68 | 16,500 |
| Jun 5, 2023 | 1,950.00 | 1,971.00 | 1,935.00 | 1,968.00 | 1,944.58 | 24,200 |
| Jun 2, 2023 | 1,933.00 | 1,935.00 | 1,921.00 | 1,932.00 | 1,909.01 | 26,400 |
| Jun 1, 2023 | 1,951.00 | 1,968.00 | 1,926.00 | 1,926.00 | 1,903.08 | 23,000 |
| May 31, 2023 | 1,985.00 | 1,985.00 | 1,960.00 | 1,966.00 | 1,942.61 | 31,300 |
| May 30, 2023 | 24.00 Dividend | |||||
| May 30, 2023 | 1,956.00 | 1,990.00 | 1,956.00 | 1,985.00 | 1,961.38 | 34,100 |
| May 29, 2023 | 1,998.00 | 1,998.00 | 1,979.00 | 1,985.00 | 1,937.67 | 54,400 |
| May 26, 2023 | 2,003.00 | 2,012.00 | 1,976.00 | 1,976.00 | 1,928.88 | 31,700 |
| May 25, 2023 | 2,010.00 | 2,016.00 | 2,000.00 | 2,010.00 | 1,962.07 | 19,700 |
| May 24, 2023 | 2,032.00 | 2,033.00 | 2,010.00 | 2,012.00 | 1,964.02 | 28,000 |
| May 23, 2023 | 2,066.00 | 2,070.00 | 2,050.00 | 2,051.00 | 2,002.09 | 16,100 |
| May 22, 2023 | 2,050.00 | 2,067.00 | 2,040.00 | 2,066.00 | 2,016.73 | 22,400 |
| May 19, 2023 | 2,050.00 | 2,057.00 | 2,045.00 | 2,050.00 | 2,001.12 | 15,900 |
| May 18, 2023 | 2,065.00 | 2,065.00 | 2,044.00 | 2,050.00 | 2,001.12 | 20,700 |
| May 17, 2023 | 2,060.00 | 2,060.00 | 2,050.00 | 2,051.00 | 2,002.09 | 11,200 |
| May 16, 2023 | 2,083.00 | 2,087.00 | 2,053.00 | 2,065.00 | 2,015.76 | 17,900 |
| May 15, 2023 | 2,076.00 | 2,089.00 | 2,056.00 | 2,083.00 | 2,033.33 | 27,500 |
| May 12, 2023 | 2,062.00 | 2,076.00 | 2,049.00 | 2,076.00 | 2,026.50 | 17,100 |
| May 11, 2023 | 2,046.00 | 2,053.00 | 2,040.00 | 2,048.00 | 1,999.16 | 8,000 |
| May 10, 2023 | 2,070.00 | 2,073.00 | 2,026.00 | 2,046.00 | 1,997.21 | 31,000 |
| May 9, 2023 | 2,072.00 | 2,085.00 | 2,066.00 | 2,085.00 | 2,035.28 | 17,700 |
| May 8, 2023 | 2,068.00 | 2,080.00 | 2,062.00 | 2,070.00 | 2,020.64 | 20,600 |
| May 2, 2023 | 2,063.00 | 2,080.00 | 2,055.00 | 2,070.00 | 2,020.64 | 14,800 |
| May 1, 2023 | 2,079.00 | 2,088.00 | 2,056.00 | 2,071.00 | 2,021.62 | 18,900 |
| Apr 28, 2023 | 2,070.00 | 2,076.00 | 2,059.00 | 2,070.00 | 2,020.64 | 32,100 |
| Apr 27, 2023 | 2,055.00 | 2,059.00 | 2,040.00 | 2,059.00 | 2,009.90 | 20,100 |
| Apr 26, 2023 | 2,040.00 | 2,070.00 | 2,032.00 | 2,055.00 | 2,006.00 | 16,700 |