Tokyo - Delayed Quote • JPY
AZEARTH Corporation (3161.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 | 644.00 | 655.00 | 636.00 | 647.00 | 647.00 | 354,100 |
| Apr 26, 2024 | 23.00 Dividend | |||||
| Apr 25, 2024 | 729.00 | 730.00 | 715.00 | 719.00 | 696.00 | 124,400 |
| Apr 24, 2024 | 726.00 | 729.00 | 722.00 | 729.00 | 705.68 | 66,100 |
| Apr 23, 2024 | 722.00 | 726.00 | 718.00 | 724.00 | 700.84 | 55,000 |
| Apr 22, 2024 | 719.00 | 724.00 | 718.00 | 721.00 | 697.94 | 31,300 |
| Apr 19, 2024 | 722.00 | 723.00 | 705.00 | 719.00 | 696.00 | 61,300 |
| Apr 18, 2024 | 722.00 | 728.00 | 720.00 | 727.00 | 703.74 | 26,500 |
| Apr 17, 2024 | 735.00 | 735.00 | 721.00 | 725.00 | 701.81 | 43,200 |
| Apr 16, 2024 | 739.00 | 744.00 | 735.00 | 739.00 | 715.36 | 47,000 |
| Apr 15, 2024 | 747.00 | 748.00 | 742.00 | 744.00 | 720.20 | 43,300 |
| Apr 12, 2024 | 750.00 | 750.00 | 742.00 | 749.00 | 725.04 | 42,600 |
| Apr 11, 2024 | 745.00 | 751.00 | 745.00 | 750.00 | 726.01 | 33,800 |
| Apr 10, 2024 | 752.00 | 754.00 | 750.00 | 751.00 | 726.98 | 32,700 |
| Apr 9, 2024 | 753.00 | 755.00 | 748.00 | 751.00 | 726.98 | 19,300 |
| Apr 8, 2024 | 758.00 | 758.00 | 743.00 | 750.00 | 726.01 | 42,100 |
| Apr 5, 2024 | 748.00 | 752.00 | 743.00 | 751.00 | 726.98 | 39,100 |
| Apr 4, 2024 | 746.00 | 752.00 | 746.00 | 751.00 | 726.98 | 25,200 |
| Apr 3, 2024 | 744.00 | 747.00 | 727.00 | 747.00 | 723.10 | 47,200 |
| Apr 2, 2024 | 746.00 | 753.00 | 731.00 | 737.00 | 713.42 | 54,800 |
| Apr 1, 2024 | 760.00 | 765.00 | 745.00 | 749.00 | 725.04 | 76,200 |
| Mar 29, 2024 | 743.00 | 753.00 | 737.00 | 751.00 | 726.98 | 52,200 |
| Mar 28, 2024 | 734.00 | 745.00 | 734.00 | 737.00 | 713.42 | 55,600 |
| Mar 27, 2024 | 730.00 | 732.00 | 727.00 | 731.00 | 707.62 | 22,100 |
| Mar 26, 2024 | 736.00 | 738.00 | 730.00 | 731.00 | 707.62 | 23,100 |
| Mar 25, 2024 | 722.00 | 736.00 | 721.00 | 736.00 | 712.46 | 70,900 |
| Mar 22, 2024 | 718.00 | 720.00 | 709.00 | 720.00 | 696.97 | 54,200 |
| Mar 21, 2024 | 710.00 | 718.00 | 708.00 | 714.00 | 691.16 | 42,500 |
| Mar 19, 2024 | 709.00 | 709.00 | 705.00 | 708.00 | 685.35 | 11,500 |
| Mar 18, 2024 | 703.00 | 706.00 | 700.00 | 704.00 | 681.48 | 25,000 |
| Mar 15, 2024 | 701.00 | 701.00 | 693.00 | 700.00 | 677.61 | 28,600 |
| Mar 14, 2024 | 677.00 | 705.00 | 672.00 | 701.00 | 678.58 | 136,400 |
| Mar 13, 2024 | 697.00 | 702.00 | 694.00 | 697.00 | 674.70 | 41,200 |
| Mar 12, 2024 | 691.00 | 695.00 | 685.00 | 695.00 | 672.77 | 28,400 |
| Mar 11, 2024 | 690.00 | 695.00 | 686.00 | 689.00 | 666.96 | 8,100 |
| Mar 8, 2024 | 687.00 | 693.00 | 686.00 | 692.00 | 669.86 | 11,000 |
| Mar 7, 2024 | 692.00 | 692.00 | 685.00 | 687.00 | 665.02 | 15,000 |
| Mar 6, 2024 | 688.00 | 690.00 | 686.00 | 689.00 | 666.96 | 6,400 |
| Mar 5, 2024 | 685.00 | 689.00 | 685.00 | 688.00 | 665.99 | 8,300 |
| Mar 4, 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 663.09 | 11,000 |
| Mar 1, 2024 | 688.00 | 691.00 | 686.00 | 690.00 | 667.93 | 12,800 |
| Feb 29, 2024 | 686.00 | 690.00 | 686.00 | 690.00 | 667.93 | 5,400 |
| Feb 28, 2024 | 688.00 | 689.00 | 684.00 | 686.00 | 664.06 | 6,000 |
| Feb 27, 2024 | 688.00 | 689.00 | 682.00 | 685.00 | 663.09 | 6,100 |
| Feb 26, 2024 | 686.00 | 690.00 | 685.00 | 686.00 | 664.06 | 12,200 |
| Feb 22, 2024 | 685.00 | 688.00 | 685.00 | 688.00 | 665.99 | 4,600 |
| Feb 21, 2024 | 690.00 | 690.00 | 685.00 | 687.00 | 665.02 | 3,600 |
| Feb 20, 2024 | 688.00 | 688.00 | 684.00 | 688.00 | 665.99 | 2,200 |
| Feb 19, 2024 | 685.00 | 690.00 | 682.00 | 689.00 | 666.96 | 13,500 |
| Feb 16, 2024 | 682.00 | 687.00 | 682.00 | 687.00 | 665.02 | 9,700 |
| Feb 15, 2024 | 684.00 | 684.00 | 680.00 | 682.00 | 660.18 | 7,500 |
| Feb 14, 2024 | 683.00 | 686.00 | 683.00 | 684.00 | 662.12 | 6,800 |
| Feb 13, 2024 | 685.00 | 689.00 | 684.00 | 684.00 | 662.12 | 13,300 |
| Feb 9, 2024 | 686.00 | 690.00 | 684.00 | 685.00 | 663.09 | 3,200 |
| Feb 8, 2024 | 691.00 | 691.00 | 683.00 | 686.00 | 664.06 | 12,900 |
| Feb 7, 2024 | 692.00 | 692.00 | 685.00 | 686.00 | 664.06 | 9,200 |
| Feb 6, 2024 | 690.00 | 692.00 | 689.00 | 691.00 | 668.90 | 7,200 |
| Feb 5, 2024 | 683.00 | 690.00 | 682.00 | 689.00 | 666.96 | 16,800 |
| Feb 2, 2024 | 680.00 | 682.00 | 675.00 | 682.00 | 660.18 | 9,000 |
| Feb 1, 2024 | 681.00 | 681.00 | 676.00 | 680.00 | 658.25 | 14,300 |
| Jan 31, 2024 | 696.00 | 696.00 | 679.00 | 682.00 | 660.18 | 50,900 |
| Jan 30, 2024 | 697.00 | 699.00 | 691.00 | 695.00 | 672.77 | 11,200 |
| Jan 29, 2024 | 699.00 | 699.00 | 695.00 | 696.00 | 673.74 | 10,100 |
| Jan 26, 2024 | 694.00 | 699.00 | 691.00 | 694.00 | 671.80 | 10,300 |
| Jan 25, 2024 | 691.00 | 696.00 | 689.00 | 694.00 | 671.80 | 13,900 |
| Jan 24, 2024 | 689.00 | 693.00 | 684.00 | 693.00 | 670.83 | 16,400 |
| Jan 23, 2024 | 686.00 | 690.00 | 681.00 | 689.00 | 666.96 | 22,400 |
| Jan 22, 2024 | 684.00 | 685.00 | 681.00 | 681.00 | 659.22 | 8,300 |
| Jan 19, 2024 | 680.00 | 684.00 | 679.00 | 683.00 | 661.15 | 7,500 |
| Jan 18, 2024 | 679.00 | 682.00 | 678.00 | 680.00 | 658.25 | 2,700 |
| Jan 17, 2024 | 681.00 | 682.00 | 679.00 | 681.00 | 659.22 | 7,000 |
| Jan 16, 2024 | 683.00 | 683.00 | 679.00 | 681.00 | 659.22 | 7,900 |
| Jan 15, 2024 | 683.00 | 683.00 | 681.00 | 683.00 | 661.15 | 1,700 |
| Jan 12, 2024 | 684.00 | 684.00 | 680.00 | 683.00 | 661.15 | 5,200 |
| Jan 11, 2024 | 682.00 | 683.00 | 680.00 | 681.00 | 659.22 | 3,500 |
| Jan 10, 2024 | 682.00 | 684.00 | 681.00 | 683.00 | 661.15 | 6,600 |
| Jan 9, 2024 | 677.00 | 682.00 | 676.00 | 682.00 | 660.18 | 9,100 |
| Jan 5, 2024 | 680.00 | 684.00 | 677.00 | 677.00 | 655.34 | 15,900 |
| Jan 4, 2024 | 690.00 | 690.00 | 679.00 | 681.00 | 659.22 | 5,400 |
| Dec 29, 2023 | 674.00 | 679.00 | 673.00 | 679.00 | 657.28 | 6,000 |
| Dec 28, 2023 | 671.00 | 682.00 | 670.00 | 674.00 | 652.44 | 15,600 |
| Dec 27, 2023 | 673.00 | 674.00 | 667.00 | 670.00 | 648.57 | 14,300 |
| Dec 26, 2023 | 670.00 | 673.00 | 669.00 | 670.00 | 648.57 | 10,600 |
| Dec 25, 2023 | 675.00 | 678.00 | 668.00 | 673.00 | 651.47 | 6,800 |
| Dec 22, 2023 | 685.00 | 685.00 | 676.00 | 677.00 | 655.34 | 9,000 |
| Dec 21, 2023 | 686.00 | 686.00 | 677.00 | 683.00 | 661.15 | 7,400 |
| Dec 20, 2023 | 676.00 | 681.00 | 672.00 | 676.00 | 654.38 | 6,600 |
| Dec 19, 2023 | 682.00 | 685.00 | 676.00 | 677.00 | 655.34 | 12,500 |
| Dec 18, 2023 | 677.00 | 682.00 | 671.00 | 676.00 | 654.38 | 4,100 |
| Dec 15, 2023 | 682.00 | 683.00 | 671.00 | 677.00 | 655.34 | 7,000 |
| Dec 14, 2023 | 686.00 | 686.00 | 670.00 | 683.00 | 661.15 | 36,000 |
| Dec 13, 2023 | 693.00 | 699.00 | 683.00 | 693.00 | 670.83 | 17,800 |
| Dec 12, 2023 | 680.00 | 693.00 | 680.00 | 692.00 | 669.86 | 21,900 |
| Dec 11, 2023 | 676.00 | 682.00 | 676.00 | 678.00 | 656.31 | 5,200 |
| Dec 8, 2023 | 685.00 | 685.00 | 666.00 | 679.00 | 657.28 | 24,500 |
| Dec 7, 2023 | 692.00 | 707.00 | 687.00 | 687.00 | 665.02 | 21,800 |
| Dec 6, 2023 | 693.00 | 698.00 | 685.00 | 690.00 | 667.93 | 9,000 |
| Dec 5, 2023 | 692.00 | 700.00 | 692.00 | 694.00 | 671.80 | 8,400 |
| Dec 4, 2023 | 701.00 | 703.00 | 690.00 | 696.00 | 673.74 | 19,000 |
| Dec 1, 2023 | 682.00 | 712.00 | 674.00 | 702.00 | 679.54 | 89,200 |
| Nov 30, 2023 | 691.00 | 691.00 | 670.00 | 685.00 | 663.09 | 10,800 |
| Nov 29, 2023 | 690.00 | 690.00 | 683.00 | 688.00 | 665.99 | 7,000 |
| Nov 28, 2023 | 687.00 | 687.00 | 679.00 | 687.00 | 665.02 | 7,700 |
| Nov 27, 2023 | 700.00 | 700.00 | 685.00 | 687.00 | 665.02 | 33,000 |
| Nov 24, 2023 | 680.00 | 680.00 | 666.00 | 680.00 | 658.25 | 25,900 |
| Nov 22, 2023 | 677.00 | 677.00 | 667.00 | 675.00 | 653.41 | 2,900 |
| Nov 21, 2023 | 675.00 | 675.00 | 668.00 | 675.00 | 653.41 | 3,900 |
| Nov 20, 2023 | 662.00 | 674.00 | 662.00 | 670.00 | 648.57 | 9,800 |
| Nov 17, 2023 | 663.00 | 665.00 | 661.00 | 664.00 | 642.76 | 5,100 |
| Nov 16, 2023 | 663.00 | 664.00 | 662.00 | 663.00 | 641.79 | 1,500 |
| Nov 15, 2023 | 666.00 | 666.00 | 662.00 | 663.00 | 641.79 | 6,800 |
| Nov 14, 2023 | 664.00 | 665.00 | 663.00 | 663.00 | 641.79 | 5,400 |
| Nov 13, 2023 | 665.00 | 666.00 | 663.00 | 664.00 | 642.76 | 3,500 |
| Nov 10, 2023 | 665.00 | 665.00 | 662.00 | 665.00 | 643.73 | 1,700 |
| Nov 9, 2023 | 663.00 | 667.00 | 663.00 | 665.00 | 643.73 | 1,300 |
| Nov 8, 2023 | 665.00 | 670.00 | 663.00 | 663.00 | 641.79 | 5,600 |
| Nov 7, 2023 | 660.00 | 666.00 | 659.00 | 662.00 | 640.82 | 9,200 |
| Nov 6, 2023 | 662.00 | 663.00 | 660.00 | 661.00 | 639.86 | 3,000 |
| Nov 2, 2023 | 659.00 | 663.00 | 659.00 | 662.00 | 640.82 | 2,900 |
| Nov 1, 2023 | 663.00 | 664.00 | 659.00 | 664.00 | 642.76 | 1,900 |
| Oct 31, 2023 | 658.00 | 662.00 | 658.00 | 662.00 | 640.82 | 1,800 |
| Oct 30, 2023 | 658.00 | 665.00 | 657.00 | 657.00 | 635.98 | 1,600 |
| Oct 27, 2023 | 653.00 | 660.00 | 651.00 | 659.00 | 637.92 | 7,000 |
| Oct 26, 2023 | 654.00 | 659.00 | 653.00 | 654.00 | 633.08 | 3,600 |
| Oct 25, 2023 | 657.00 | 658.00 | 656.00 | 656.00 | 635.02 | 1,600 |
| Oct 24, 2023 | 658.00 | 665.00 | 653.00 | 657.00 | 635.98 | 9,000 |
| Oct 23, 2023 | 665.00 | 669.00 | 659.00 | 659.00 | 637.92 | 6,200 |
| Oct 20, 2023 | 665.00 | 665.00 | 659.00 | 661.00 | 639.86 | 2,400 |
| Oct 19, 2023 | 659.00 | 661.00 | 657.00 | 661.00 | 639.86 | 3,400 |
| Oct 18, 2023 | 659.00 | 660.00 | 656.00 | 659.00 | 637.92 | 1,600 |
| Oct 17, 2023 | 663.00 | 663.00 | 660.00 | 660.00 | 638.89 | 6,400 |
| Oct 16, 2023 | 666.00 | 668.00 | 663.00 | 663.00 | 641.79 | 6,600 |
| Oct 13, 2023 | 667.00 | 670.00 | 666.00 | 666.00 | 644.70 | 5,300 |
| Oct 12, 2023 | 667.00 | 667.00 | 665.00 | 666.00 | 644.70 | 8,200 |
| Oct 11, 2023 | 672.00 | 672.00 | 665.00 | 667.00 | 645.66 | 3,200 |
| Oct 10, 2023 | 670.00 | 674.00 | 667.00 | 668.00 | 646.63 | 9,200 |
| Oct 6, 2023 | 673.00 | 675.00 | 665.00 | 665.00 | 643.73 | 3,000 |
| Oct 5, 2023 | 668.00 | 673.00 | 663.00 | 668.00 | 646.63 | 3,200 |
| Oct 4, 2023 | 670.00 | 680.00 | 663.00 | 668.00 | 646.63 | 32,100 |
| Oct 3, 2023 | 674.00 | 682.00 | 674.00 | 680.00 | 658.25 | 15,000 |
| Oct 2, 2023 | 678.00 | 681.00 | 675.00 | 681.00 | 659.22 | 7,900 |
| Sep 29, 2023 | 680.00 | 680.00 | 673.00 | 673.00 | 651.47 | 8,400 |
| Sep 28, 2023 | 683.00 | 684.00 | 674.00 | 678.00 | 656.31 | 6,000 |
| Sep 27, 2023 | 684.00 | 686.00 | 674.00 | 678.00 | 656.31 | 15,800 |
| Sep 26, 2023 | 685.00 | 689.00 | 680.00 | 684.00 | 662.12 | 8,900 |
| Sep 25, 2023 | 685.00 | 688.00 | 682.00 | 688.00 | 665.99 | 9,200 |
| Sep 22, 2023 | 669.00 | 681.00 | 668.00 | 681.00 | 659.22 | 17,700 |
| Sep 21, 2023 | 682.00 | 682.00 | 658.00 | 669.00 | 647.60 | 19,900 |
| Sep 20, 2023 | 693.00 | 700.00 | 680.00 | 680.00 | 658.25 | 21,700 |
| Sep 19, 2023 | 677.00 | 697.00 | 673.00 | 693.00 | 670.83 | 63,200 |
| Sep 15, 2023 | 667.00 | 687.00 | 667.00 | 678.00 | 656.31 | 63,100 |
| Sep 14, 2023 | 677.00 | 689.00 | 653.00 | 667.00 | 645.66 | 73,000 |
| Sep 13, 2023 | 666.00 | 670.00 | 650.00 | 670.00 | 648.57 | 74,200 |
| Sep 12, 2023 | 646.00 | 671.00 | 644.00 | 660.00 | 638.89 | 71,100 |
| Sep 11, 2023 | 644.00 | 646.00 | 642.00 | 646.00 | 625.34 | 4,400 |
| Sep 8, 2023 | 645.00 | 645.00 | 641.00 | 643.00 | 622.43 | 7,900 |
| Sep 7, 2023 | 643.00 | 645.00 | 641.00 | 645.00 | 624.37 | 7,100 |
| Sep 6, 2023 | 642.00 | 646.00 | 641.00 | 643.00 | 622.43 | 7,500 |
| Sep 5, 2023 | 646.00 | 646.00 | 641.00 | 642.00 | 621.46 | 10,200 |
| Sep 4, 2023 | 646.00 | 647.00 | 644.00 | 647.00 | 626.30 | 7,000 |
| Sep 1, 2023 | 641.00 | 646.00 | 641.00 | 644.00 | 623.40 | 10,600 |
| Aug 31, 2023 | 643.00 | 644.00 | 641.00 | 643.00 | 622.43 | 5,400 |
| Aug 30, 2023 | 641.00 | 644.00 | 641.00 | 641.00 | 620.50 | 11,200 |
| Aug 29, 2023 | 641.00 | 643.00 | 638.00 | 641.00 | 620.50 | 7,800 |
| Aug 28, 2023 | 643.00 | 644.00 | 637.00 | 639.00 | 618.56 | 21,300 |
| Aug 25, 2023 | 635.00 | 639.00 | 632.00 | 639.00 | 618.56 | 14,300 |
| Aug 24, 2023 | 635.00 | 641.00 | 635.00 | 638.00 | 617.59 | 18,100 |
| Aug 23, 2023 | 642.00 | 646.00 | 636.00 | 642.00 | 621.46 | 16,000 |
| Aug 22, 2023 | 653.00 | 653.00 | 640.00 | 642.00 | 621.46 | 13,100 |
| Aug 21, 2023 | 645.00 | 654.00 | 637.00 | 643.00 | 622.43 | 52,100 |
| Aug 18, 2023 | 631.00 | 639.00 | 631.00 | 639.00 | 618.56 | 21,800 |
| Aug 17, 2023 | 634.00 | 641.00 | 634.00 | 640.00 | 619.53 | 25,300 |
| Aug 16, 2023 | 638.00 | 642.00 | 638.00 | 642.00 | 621.46 | 8,000 |
| Aug 15, 2023 | 644.00 | 644.00 | 639.00 | 641.00 | 620.50 | 10,100 |
| Aug 14, 2023 | 639.00 | 644.00 | 635.00 | 643.00 | 622.43 | 13,200 |
| Aug 10, 2023 | 642.00 | 642.00 | 633.00 | 639.00 | 618.56 | 21,600 |
| Aug 9, 2023 | 643.00 | 643.00 | 640.00 | 643.00 | 622.43 | 6,200 |
| Aug 8, 2023 | 641.00 | 642.00 | 640.00 | 641.00 | 620.50 | 2,300 |
| Aug 7, 2023 | 643.00 | 643.00 | 640.00 | 642.00 | 621.46 | 3,700 |
| Aug 4, 2023 | 645.00 | 645.00 | 640.00 | 641.00 | 620.50 | 13,300 |
| Aug 3, 2023 | 640.00 | 643.00 | 636.00 | 640.00 | 619.53 | 10,800 |
| Aug 2, 2023 | 645.00 | 645.00 | 641.00 | 641.00 | 620.50 | 6,400 |
| Aug 1, 2023 | 643.00 | 644.00 | 642.00 | 643.00 | 622.43 | 4,000 |
| Jul 31, 2023 | 638.00 | 643.00 | 638.00 | 642.00 | 621.46 | 8,700 |
| Jul 28, 2023 | 641.00 | 643.00 | 638.00 | 638.00 | 617.59 | 6,400 |
| Jul 27, 2023 | 643.00 | 643.00 | 641.00 | 641.00 | 620.50 | 4,000 |
| Jul 26, 2023 | 648.00 | 648.00 | 640.00 | 643.00 | 622.43 | 10,800 |
| Jul 25, 2023 | 647.00 | 649.00 | 645.00 | 648.00 | 627.27 | 4,200 |
| Jul 24, 2023 | 642.00 | 648.00 | 642.00 | 648.00 | 627.27 | 7,600 |
| Jul 21, 2023 | 647.00 | 647.00 | 645.00 | 647.00 | 626.30 | 4,500 |
| Jul 20, 2023 | 642.00 | 647.00 | 642.00 | 647.00 | 626.30 | 3,800 |
| Jul 19, 2023 | 644.00 | 646.00 | 640.00 | 642.00 | 621.46 | 16,600 |
| Jul 18, 2023 | 649.00 | 650.00 | 641.00 | 644.00 | 623.40 | 13,000 |
| Jul 14, 2023 | 650.00 | 652.00 | 646.00 | 647.00 | 626.30 | 4,300 |
| Jul 13, 2023 | 649.00 | 651.00 | 643.00 | 645.00 | 624.37 | 6,100 |
| Jul 12, 2023 | 649.00 | 655.00 | 646.00 | 651.00 | 630.18 | 9,300 |
| Jul 11, 2023 | 651.00 | 652.00 | 646.00 | 650.00 | 629.21 | 8,700 |
| Jul 10, 2023 | 645.00 | 651.00 | 642.00 | 651.00 | 630.18 | 10,100 |
| Jul 7, 2023 | 642.00 | 650.00 | 642.00 | 647.00 | 626.30 | 8,200 |
| Jul 6, 2023 | 654.00 | 654.00 | 643.00 | 644.00 | 623.40 | 21,600 |
| Jul 5, 2023 | 648.00 | 654.00 | 642.00 | 654.00 | 633.08 | 20,700 |
| Jul 4, 2023 | 650.00 | 655.00 | 641.00 | 647.00 | 626.30 | 19,500 |
| Jul 3, 2023 | 650.00 | 654.00 | 646.00 | 652.00 | 631.14 | 29,000 |
| Jun 30, 2023 | 644.00 | 644.00 | 638.00 | 642.00 | 621.46 | 14,700 |
| Jun 29, 2023 | 640.00 | 649.00 | 638.00 | 639.00 | 618.56 | 9,700 |
| Jun 28, 2023 | 638.00 | 642.00 | 634.00 | 638.00 | 617.59 | 11,200 |
| Jun 27, 2023 | 640.00 | 640.00 | 634.00 | 637.00 | 616.62 | 8,900 |
| Jun 26, 2023 | 638.00 | 640.00 | 636.00 | 639.00 | 618.56 | 6,300 |
| Jun 23, 2023 | 646.00 | 646.00 | 632.00 | 636.00 | 615.66 | 23,800 |
| Jun 22, 2023 | 645.00 | 647.00 | 641.00 | 642.00 | 621.46 | 13,100 |
| Jun 21, 2023 | 644.00 | 644.00 | 640.00 | 643.00 | 622.43 | 10,200 |
| Jun 20, 2023 | 641.00 | 643.00 | 639.00 | 643.00 | 622.43 | 14,900 |
| Jun 19, 2023 | 646.00 | 648.00 | 641.00 | 642.00 | 621.46 | 27,300 |
| Jun 16, 2023 | 639.00 | 647.00 | 639.00 | 643.00 | 622.43 | 33,100 |
| Jun 15, 2023 | 640.00 | 640.00 | 636.00 | 640.00 | 619.53 | 57,800 |
| Jun 14, 2023 | 633.00 | 645.00 | 630.00 | 645.00 | 624.37 | 61,600 |
| Jun 13, 2023 | 650.00 | 650.00 | 637.00 | 639.00 | 618.56 | 69,200 |
| Jun 12, 2023 | 632.00 | 642.00 | 630.00 | 641.00 | 620.50 | 21,100 |
| Jun 9, 2023 | 629.00 | 634.00 | 629.00 | 632.00 | 611.78 | 8,500 |
| Jun 8, 2023 | 632.00 | 637.00 | 627.00 | 627.00 | 606.94 | 16,900 |
| Jun 7, 2023 | 637.00 | 639.00 | 631.00 | 631.00 | 610.82 | 8,800 |
| Jun 6, 2023 | 630.00 | 640.00 | 629.00 | 637.00 | 616.62 | 13,000 |
| Jun 5, 2023 | 630.00 | 637.00 | 629.00 | 630.00 | 609.85 | 26,400 |
| Jun 2, 2023 | 631.00 | 635.00 | 627.00 | 632.00 | 611.78 | 10,600 |
| Jun 1, 2023 | 627.00 | 631.00 | 625.00 | 628.00 | 607.91 | 9,900 |
| May 31, 2023 | 643.00 | 643.00 | 627.00 | 627.00 | 606.94 | 11,800 |
| May 30, 2023 | 642.00 | 642.00 | 631.00 | 637.00 | 616.62 | 10,600 |
| May 29, 2023 | 633.00 | 641.00 | 627.00 | 641.00 | 620.50 | 27,600 |
| May 26, 2023 | 641.00 | 641.00 | 631.00 | 631.00 | 610.82 | 14,200 |
| May 25, 2023 | 657.00 | 657.00 | 637.00 | 641.00 | 620.50 | 54,400 |
| May 24, 2023 | 626.00 | 645.00 | 626.00 | 640.00 | 619.53 | 34,300 |
| May 23, 2023 | 628.00 | 631.00 | 625.00 | 628.00 | 607.91 | 24,500 |
| May 22, 2023 | 629.00 | 629.00 | 625.00 | 627.00 | 606.94 | 15,200 |
| May 19, 2023 | 625.00 | 629.00 | 625.00 | 627.00 | 606.94 | 7,100 |
| May 18, 2023 | 627.00 | 629.00 | 622.00 | 628.00 | 607.91 | 19,300 |
| May 17, 2023 | 633.00 | 633.00 | 624.00 | 630.00 | 609.85 | 37,600 |
| May 16, 2023 | 630.00 | 631.00 | 625.00 | 631.00 | 610.82 | 23,400 |
| May 15, 2023 | 632.00 | 634.00 | 625.00 | 630.00 | 609.85 | 32,800 |
| May 12, 2023 | 638.00 | 638.00 | 631.00 | 632.00 | 611.78 | 25,800 |
| May 11, 2023 | 639.00 | 640.00 | 636.00 | 640.00 | 619.53 | 19,600 |
| May 10, 2023 | 645.00 | 645.00 | 636.00 | 639.00 | 618.56 | 17,900 |
| May 9, 2023 | 645.00 | 647.00 | 640.00 | 642.00 | 621.46 | 24,200 |
| May 8, 2023 | 639.00 | 650.00 | 639.00 | 641.00 | 620.50 | 36,600 |
| May 2, 2023 | 652.00 | 652.00 | 639.00 | 642.00 | 621.46 | 34,200 |
| May 1, 2023 | 658.00 | 668.00 | 640.00 | 652.00 | 631.14 | 68,900 |
| Apr 28, 2023 | 664.00 | 668.00 | 656.00 | 659.00 | 637.92 | 30,200 |
| Apr 27, 2023 | 22.00 Dividend | |||||
| Apr 27, 2023 | 677.00 | 678.00 | 661.00 | 664.00 | 642.76 | 93,900 |
| Apr 26, 2023 | 715.00 | 718.00 | 701.00 | 709.00 | 665.02 | 101,100 |