Tokyo - Delayed Quote • JPY
Cross Plus Inc. (3320.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 24, 2024 | 1,072.00 | 1,072.00 | 1,061.00 | 1,066.00 | 1,066.00 | 4,100 |
| Apr 23, 2024 | 1,070.00 | 1,070.00 | 1,051.00 | 1,066.00 | 1,066.00 | 6,800 |
| Apr 22, 2024 | 1,035.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,065.00 | 7,200 |
| Apr 19, 2024 | 1,062.00 | 1,062.00 | 1,032.00 | 1,036.00 | 1,036.00 | 14,100 |
| Apr 18, 2024 | 1,052.00 | 1,064.00 | 1,050.00 | 1,061.00 | 1,061.00 | 6,100 |
| Apr 17, 2024 | 1,081.00 | 1,084.00 | 1,039.00 | 1,051.00 | 1,051.00 | 30,100 |
| Apr 16, 2024 | 1,095.00 | 1,095.00 | 1,069.00 | 1,072.00 | 1,072.00 | 30,000 |
| Apr 15, 2024 | 1,095.00 | 1,095.00 | 1,089.00 | 1,095.00 | 1,095.00 | 7,000 |
| Apr 12, 2024 | 1,107.00 | 1,108.00 | 1,090.00 | 1,095.00 | 1,095.00 | 4,300 |
| Apr 11, 2024 | 1,090.00 | 1,103.00 | 1,085.00 | 1,100.00 | 1,100.00 | 11,400 |
| Apr 10, 2024 | 1,096.00 | 1,101.00 | 1,086.00 | 1,086.00 | 1,086.00 | 14,400 |
| Apr 9, 2024 | 1,100.00 | 1,102.00 | 1,091.00 | 1,096.00 | 1,096.00 | 5,000 |
| Apr 8, 2024 | 1,090.00 | 1,100.00 | 1,084.00 | 1,100.00 | 1,100.00 | 7,000 |
| Apr 5, 2024 | 1,099.00 | 1,108.00 | 1,083.00 | 1,089.00 | 1,089.00 | 21,100 |
| Apr 4, 2024 | 1,113.00 | 1,113.00 | 1,101.00 | 1,108.00 | 1,108.00 | 15,800 |
| Apr 3, 2024 | 1,106.00 | 1,113.00 | 1,098.00 | 1,102.00 | 1,102.00 | 18,400 |
| Apr 2, 2024 | 1,137.00 | 1,137.00 | 1,101.00 | 1,101.00 | 1,101.00 | 19,900 |
| Apr 1, 2024 | 1,126.00 | 1,148.00 | 1,116.00 | 1,127.00 | 1,127.00 | 20,500 |
| Mar 29, 2024 | 1,108.00 | 1,126.00 | 1,108.00 | 1,124.00 | 1,124.00 | 18,100 |
| Mar 28, 2024 | 1,105.00 | 1,114.00 | 1,105.00 | 1,105.00 | 1,105.00 | 19,600 |
| Mar 27, 2024 | 1,109.00 | 1,116.00 | 1,103.00 | 1,103.00 | 1,103.00 | 38,900 |
| Mar 26, 2024 | 1,099.00 | 1,104.00 | 1,084.00 | 1,103.00 | 1,103.00 | 25,500 |
| Mar 25, 2024 | 1,111.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,095.00 | 36,400 |
| Mar 22, 2024 | 1,118.00 | 1,121.00 | 1,098.00 | 1,098.00 | 1,098.00 | 47,200 |
| Mar 21, 2024 | 1,103.00 | 1,120.00 | 1,095.00 | 1,098.00 | 1,098.00 | 67,700 |
| Mar 19, 2024 | 1,100.00 | 1,120.00 | 1,088.00 | 1,095.00 | 1,095.00 | 104,300 |
| Mar 18, 2024 | 1,100.00 | 1,132.00 | 1,053.00 | 1,100.00 | 1,100.00 | 468,400 |
| Mar 15, 2024 | 1,300.00 | 1,306.00 | 1,268.00 | 1,302.00 | 1,302.00 | 145,100 |
| Mar 14, 2024 | 1,251.00 | 1,286.00 | 1,232.00 | 1,282.00 | 1,282.00 | 25,600 |
| Mar 13, 2024 | 1,274.00 | 1,308.00 | 1,232.00 | 1,252.00 | 1,252.00 | 23,000 |
| Mar 12, 2024 | 1,236.00 | 1,276.00 | 1,230.00 | 1,255.00 | 1,255.00 | 8,100 |
| Mar 11, 2024 | 1,285.00 | 1,294.00 | 1,222.00 | 1,236.00 | 1,236.00 | 20,300 |
| Mar 8, 2024 | 1,286.00 | 1,308.00 | 1,285.00 | 1,287.00 | 1,287.00 | 21,900 |
| Mar 7, 2024 | 1,298.00 | 1,310.00 | 1,277.00 | 1,282.00 | 1,282.00 | 25,900 |
| Mar 6, 2024 | 1,258.00 | 1,293.00 | 1,238.00 | 1,292.00 | 1,292.00 | 38,600 |
| Mar 5, 2024 | 1,261.00 | 1,261.00 | 1,236.00 | 1,258.00 | 1,258.00 | 8,600 |
| Mar 4, 2024 | 1,242.00 | 1,259.00 | 1,225.00 | 1,259.00 | 1,259.00 | 11,600 |
| Mar 1, 2024 | 1,244.00 | 1,248.00 | 1,220.00 | 1,230.00 | 1,230.00 | 9,200 |
| Feb 29, 2024 | 1,247.00 | 1,248.00 | 1,237.00 | 1,241.00 | 1,241.00 | 5,500 |
| Feb 28, 2024 | 1,259.00 | 1,272.00 | 1,242.00 | 1,255.00 | 1,255.00 | 13,500 |
| Feb 27, 2024 | 1,282.00 | 1,282.00 | 1,259.00 | 1,259.00 | 1,259.00 | 3,200 |
| Feb 26, 2024 | 1,248.00 | 1,276.00 | 1,248.00 | 1,271.00 | 1,271.00 | 10,900 |
| Feb 22, 2024 | 1,259.00 | 1,271.00 | 1,248.00 | 1,248.00 | 1,248.00 | 5,200 |
| Feb 21, 2024 | 1,261.00 | 1,268.00 | 1,243.00 | 1,260.00 | 1,260.00 | 10,600 |
| Feb 20, 2024 | 1,287.00 | 1,293.00 | 1,254.00 | 1,254.00 | 1,254.00 | 14,300 |
| Feb 19, 2024 | 1,261.00 | 1,290.00 | 1,261.00 | 1,287.00 | 1,287.00 | 15,800 |
| Feb 16, 2024 | 1,253.00 | 1,289.00 | 1,253.00 | 1,260.00 | 1,260.00 | 11,200 |
| Feb 15, 2024 | 1,300.00 | 1,300.00 | 1,248.00 | 1,252.00 | 1,252.00 | 18,100 |
| Feb 14, 2024 | 1,300.00 | 1,314.00 | 1,271.00 | 1,286.00 | 1,286.00 | 34,200 |
| Feb 13, 2024 | 1,310.00 | 1,311.00 | 1,282.00 | 1,307.00 | 1,307.00 | 34,000 |
| Feb 9, 2024 | 1,261.00 | 1,306.00 | 1,255.00 | 1,306.00 | 1,306.00 | 36,200 |
| Feb 8, 2024 | 1,278.00 | 1,309.00 | 1,266.00 | 1,268.00 | 1,268.00 | 40,300 |
| Feb 7, 2024 | 1,249.00 | 1,271.00 | 1,241.00 | 1,270.00 | 1,270.00 | 35,600 |
| Feb 6, 2024 | 1,183.00 | 1,249.00 | 1,182.00 | 1,229.00 | 1,229.00 | 57,300 |
| Feb 5, 2024 | 1,230.00 | 1,230.00 | 1,180.00 | 1,189.00 | 1,189.00 | 48,500 |
| Feb 2, 2024 | 1,233.00 | 1,244.00 | 1,217.00 | 1,217.00 | 1,217.00 | 29,200 |
| Feb 1, 2024 | 1,264.00 | 1,266.00 | 1,219.00 | 1,225.00 | 1,225.00 | 86,000 |
| Jan 31, 2024 | 1,285.00 | 1,285.00 | 1,243.00 | 1,278.00 | 1,278.00 | 54,600 |
| Jan 30, 2024 | 15.00 Dividend | |||||
| Jan 30, 2024 | 1,272.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | 163,200 |
| Jan 29, 2024 | 1,281.00 | 1,289.00 | 1,262.00 | 1,272.00 | 1,257.00 | 298,100 |
| Jan 26, 2024 | 1,291.00 | 1,306.00 | 1,283.00 | 1,294.00 | 1,278.74 | 77,300 |
| Jan 25, 2024 | 1,285.00 | 1,300.00 | 1,281.00 | 1,292.00 | 1,276.76 | 121,100 |
| Jan 24, 2024 | 1,323.00 | 1,335.00 | 1,290.00 | 1,296.00 | 1,280.72 | 91,900 |
| Jan 23, 2024 | 1,341.00 | 1,360.00 | 1,309.00 | 1,330.00 | 1,314.32 | 64,800 |
| Jan 22, 2024 | 1,380.00 | 1,383.00 | 1,338.00 | 1,348.00 | 1,332.10 | 104,100 |
| Jan 19, 2024 | 1,400.00 | 1,401.00 | 1,356.00 | 1,387.00 | 1,370.64 | 101,200 |
| Jan 18, 2024 | 1,393.00 | 1,419.00 | 1,375.00 | 1,410.00 | 1,393.37 | 79,300 |
| Jan 17, 2024 | 1,347.00 | 1,392.00 | 1,347.00 | 1,372.00 | 1,355.82 | 92,500 |
| Jan 16, 2024 | 1,283.00 | 1,364.00 | 1,282.00 | 1,332.00 | 1,316.29 | 143,700 |
| Jan 15, 2024 | 1,268.00 | 1,286.00 | 1,268.00 | 1,273.00 | 1,257.99 | 16,000 |
| Jan 12, 2024 | 1,263.00 | 1,274.00 | 1,250.00 | 1,268.00 | 1,253.05 | 25,700 |
| Jan 11, 2024 | 1,275.00 | 1,285.00 | 1,261.00 | 1,261.00 | 1,246.13 | 32,500 |
| Jan 10, 2024 | 1,273.00 | 1,290.00 | 1,265.00 | 1,273.00 | 1,257.99 | 71,200 |
| Jan 9, 2024 | 1,215.00 | 1,279.00 | 1,215.00 | 1,279.00 | 1,263.92 | 80,700 |
| Jan 5, 2024 | 1,207.00 | 1,221.00 | 1,202.00 | 1,210.00 | 1,195.73 | 24,500 |
| Jan 4, 2024 | 1,183.00 | 1,214.00 | 1,183.00 | 1,207.00 | 1,192.77 | 22,700 |
| Dec 29, 2023 | 1,190.00 | 1,205.00 | 1,181.00 | 1,193.00 | 1,178.93 | 24,200 |
| Dec 28, 2023 | 1,169.00 | 1,195.00 | 1,167.00 | 1,175.00 | 1,161.14 | 32,500 |
| Dec 27, 2023 | 1,147.00 | 1,167.00 | 1,145.00 | 1,167.00 | 1,153.24 | 29,600 |
| Dec 26, 2023 | 1,146.00 | 1,148.00 | 1,126.00 | 1,138.00 | 1,124.58 | 36,500 |
| Dec 25, 2023 | 1,165.00 | 1,172.00 | 1,148.00 | 1,148.00 | 1,134.46 | 20,500 |
| Dec 22, 2023 | 1,151.00 | 1,175.00 | 1,151.00 | 1,154.00 | 1,140.39 | 18,500 |
| Dec 21, 2023 | 1,148.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,137.43 | 38,900 |
| Dec 20, 2023 | 1,167.00 | 1,177.00 | 1,151.00 | 1,151.00 | 1,137.43 | 30,100 |
| Dec 19, 2023 | 1,189.00 | 1,192.00 | 1,161.00 | 1,167.00 | 1,153.24 | 17,200 |
| Dec 18, 2023 | 1,170.00 | 1,195.00 | 1,158.00 | 1,194.00 | 1,179.92 | 34,800 |
| Dec 15, 2023 | 1,130.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,156.20 | 28,800 |
| Dec 14, 2023 | 1,170.00 | 1,179.00 | 1,124.00 | 1,128.00 | 1,114.70 | 43,000 |
| Dec 13, 2023 | 1,167.00 | 1,178.00 | 1,135.00 | 1,166.00 | 1,152.25 | 53,200 |
| Dec 12, 2023 | 1,220.00 | 1,224.00 | 1,150.00 | 1,168.00 | 1,154.23 | 65,300 |
| Dec 11, 2023 | 1,266.00 | 1,287.00 | 1,206.00 | 1,224.00 | 1,209.57 | 152,100 |
| Dec 8, 2023 | 1,226.00 | 1,239.00 | 1,200.00 | 1,238.00 | 1,223.40 | 78,400 |
| Dec 7, 2023 | 1,260.00 | 1,260.00 | 1,231.00 | 1,239.00 | 1,224.39 | 22,200 |
| Dec 6, 2023 | 1,238.00 | 1,261.00 | 1,238.00 | 1,261.00 | 1,246.13 | 17,500 |
| Dec 5, 2023 | 1,245.00 | 1,265.00 | 1,229.00 | 1,235.00 | 1,220.44 | 20,500 |
| Dec 4, 2023 | 1,220.00 | 1,245.00 | 1,206.00 | 1,245.00 | 1,230.32 | 30,400 |
| Dec 1, 2023 | 1,200.00 | 1,214.00 | 1,190.00 | 1,201.00 | 1,186.84 | 20,000 |
| Nov 30, 2023 | 1,195.00 | 1,197.00 | 1,187.00 | 1,197.00 | 1,182.88 | 3,300 |
| Nov 29, 2023 | 1,188.00 | 1,197.00 | 1,175.00 | 1,195.00 | 1,180.91 | 14,500 |
| Nov 28, 2023 | 1,182.00 | 1,191.00 | 1,156.00 | 1,164.00 | 1,150.27 | 14,300 |
| Nov 27, 2023 | 1,200.00 | 1,204.00 | 1,182.00 | 1,185.00 | 1,171.03 | 12,900 |
| Nov 24, 2023 | 1,201.00 | 1,201.00 | 1,191.00 | 1,199.00 | 1,184.86 | 6,100 |
| Nov 22, 2023 | 1,183.00 | 1,204.00 | 1,178.00 | 1,201.00 | 1,186.84 | 10,200 |
| Nov 21, 2023 | 1,200.00 | 1,200.00 | 1,172.00 | 1,194.00 | 1,179.92 | 8,500 |
| Nov 20, 2023 | 1,202.00 | 1,207.00 | 1,185.00 | 1,191.00 | 1,176.96 | 11,100 |
| Nov 17, 2023 | 1,195.00 | 1,203.00 | 1,191.00 | 1,201.00 | 1,186.84 | 6,100 |
| Nov 16, 2023 | 1,166.00 | 1,196.00 | 1,166.00 | 1,195.00 | 1,180.91 | 8,600 |
| Nov 15, 2023 | 1,200.00 | 1,200.00 | 1,161.00 | 1,169.00 | 1,155.21 | 11,300 |
| Nov 14, 2023 | 1,190.00 | 1,198.00 | 1,175.00 | 1,192.00 | 1,177.94 | 15,300 |
| Nov 13, 2023 | 1,196.00 | 1,206.00 | 1,169.00 | 1,179.00 | 1,165.10 | 18,400 |
| Nov 10, 2023 | 1,166.00 | 1,185.00 | 1,144.00 | 1,185.00 | 1,171.03 | 12,400 |
| Nov 9, 2023 | 1,163.00 | 1,176.00 | 1,150.00 | 1,170.00 | 1,156.20 | 12,400 |
| Nov 8, 2023 | 1,161.00 | 1,174.00 | 1,132.00 | 1,156.00 | 1,142.37 | 14,400 |
| Nov 7, 2023 | 1,139.00 | 1,177.00 | 1,138.00 | 1,160.00 | 1,146.32 | 21,800 |
| Nov 6, 2023 | 1,130.00 | 1,138.00 | 1,117.00 | 1,131.00 | 1,117.66 | 14,400 |
| Nov 2, 2023 | 1,135.00 | 1,135.00 | 1,108.00 | 1,111.00 | 1,097.90 | 6,000 |
| Nov 1, 2023 | 1,139.00 | 1,139.00 | 1,115.00 | 1,127.00 | 1,113.71 | 7,300 |
| Oct 31, 2023 | 1,110.00 | 1,124.00 | 1,085.00 | 1,124.00 | 1,110.75 | 10,000 |
| Oct 30, 2023 | 1,139.00 | 1,139.00 | 1,109.00 | 1,110.00 | 1,096.91 | 15,000 |
| Oct 27, 2023 | 1,116.00 | 1,140.00 | 1,109.00 | 1,140.00 | 1,126.56 | 13,200 |
| Oct 26, 2023 | 1,096.00 | 1,118.00 | 1,087.00 | 1,115.00 | 1,101.85 | 18,600 |
| Oct 25, 2023 | 1,108.00 | 1,126.00 | 1,094.00 | 1,094.00 | 1,081.10 | 21,900 |
| Oct 24, 2023 | 1,083.00 | 1,100.00 | 1,050.00 | 1,096.00 | 1,083.08 | 41,500 |
| Oct 23, 2023 | 1,088.00 | 1,100.00 | 1,081.00 | 1,088.00 | 1,075.17 | 10,400 |
| Oct 20, 2023 | 1,095.00 | 1,120.00 | 1,080.00 | 1,088.00 | 1,075.17 | 23,400 |
| Oct 19, 2023 | 1,121.00 | 1,121.00 | 1,091.00 | 1,101.00 | 1,088.02 | 11,500 |
| Oct 18, 2023 | 1,125.00 | 1,125.00 | 1,106.00 | 1,121.00 | 1,107.78 | 5,600 |
| Oct 17, 2023 | 1,125.00 | 1,135.00 | 1,104.00 | 1,126.00 | 1,112.72 | 13,300 |
| Oct 16, 2023 | 1,121.00 | 1,131.00 | 1,111.00 | 1,119.00 | 1,105.80 | 15,300 |
| Oct 13, 2023 | 1,173.00 | 1,173.00 | 1,121.00 | 1,123.00 | 1,109.76 | 31,400 |
| Oct 12, 2023 | 1,150.00 | 1,174.00 | 1,150.00 | 1,173.00 | 1,159.17 | 18,900 |
| Oct 11, 2023 | 1,172.00 | 1,176.00 | 1,147.00 | 1,148.00 | 1,134.46 | 47,100 |
| Oct 10, 2023 | 1,180.00 | 1,199.00 | 1,161.00 | 1,172.00 | 1,158.18 | 19,500 |
| Oct 6, 2023 | 1,138.00 | 1,159.00 | 1,128.00 | 1,158.00 | 1,144.34 | 20,700 |
| Oct 5, 2023 | 1,112.00 | 1,138.00 | 1,112.00 | 1,130.00 | 1,116.67 | 23,900 |
| Oct 4, 2023 | 1,132.00 | 1,145.00 | 1,104.00 | 1,104.00 | 1,090.98 | 54,500 |
| Oct 3, 2023 | 1,208.00 | 1,210.00 | 1,151.00 | 1,156.00 | 1,142.37 | 64,000 |
| Oct 2, 2023 | 1,223.00 | 1,250.00 | 1,213.00 | 1,213.00 | 1,198.70 | 39,900 |
| Sep 29, 2023 | 1,239.00 | 1,256.00 | 1,210.00 | 1,231.00 | 1,216.48 | 32,300 |
| Sep 28, 2023 | 1,247.00 | 1,274.00 | 1,237.00 | 1,237.00 | 1,222.41 | 23,400 |
| Sep 27, 2023 | 1,258.00 | 1,270.00 | 1,229.00 | 1,247.00 | 1,232.29 | 25,700 |
| Sep 26, 2023 | 1,236.00 | 1,278.00 | 1,225.00 | 1,270.00 | 1,255.02 | 40,600 |
| Sep 25, 2023 | 1,248.00 | 1,281.00 | 1,241.00 | 1,241.00 | 1,226.37 | 32,900 |
| Sep 22, 2023 | 1,223.00 | 1,260.00 | 1,222.00 | 1,252.00 | 1,237.24 | 27,500 |
| Sep 21, 2023 | 1,247.00 | 1,255.00 | 1,224.00 | 1,240.00 | 1,225.38 | 33,000 |
| Sep 20, 2023 | 1,257.00 | 1,258.00 | 1,235.00 | 1,238.00 | 1,223.40 | 30,400 |
| Sep 19, 2023 | 1,228.00 | 1,278.00 | 1,217.00 | 1,273.00 | 1,257.99 | 66,100 |
| Sep 15, 2023 | 1,235.00 | 1,240.00 | 1,214.00 | 1,221.00 | 1,206.60 | 44,100 |
| Sep 14, 2023 | 1,250.00 | 1,254.00 | 1,216.00 | 1,242.00 | 1,227.35 | 47,400 |
| Sep 13, 2023 | 1,208.00 | 1,269.00 | 1,187.00 | 1,247.00 | 1,232.29 | 121,400 |
| Sep 12, 2023 | 1,219.00 | 1,242.00 | 1,207.00 | 1,220.00 | 1,205.61 | 102,500 |
| Sep 11, 2023 | 1,299.00 | 1,300.00 | 1,210.00 | 1,220.00 | 1,205.61 | 682,500 |
| Sep 8, 2023 | 1,137.00 | 1,165.00 | 1,135.00 | 1,158.00 | 1,144.34 | 119,700 |
| Sep 7, 2023 | 1,125.00 | 1,159.00 | 1,120.00 | 1,137.00 | 1,123.59 | 103,200 |
| Sep 6, 2023 | 1,167.00 | 1,167.00 | 1,122.00 | 1,124.00 | 1,110.75 | 57,600 |
| Sep 5, 2023 | 1,178.00 | 1,183.00 | 1,143.00 | 1,160.00 | 1,146.32 | 36,600 |
| Sep 4, 2023 | 1,176.00 | 1,190.00 | 1,153.00 | 1,163.00 | 1,149.29 | 58,800 |
| Sep 1, 2023 | 1,161.00 | 1,167.00 | 1,140.00 | 1,167.00 | 1,153.24 | 35,400 |
| Aug 31, 2023 | 1,162.00 | 1,194.00 | 1,150.00 | 1,156.00 | 1,142.37 | 110,800 |
| Aug 30, 2023 | 1,141.00 | 1,186.00 | 1,141.00 | 1,155.00 | 1,141.38 | 59,500 |
| Aug 29, 2023 | 1,125.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,126.56 | 36,600 |
| Aug 28, 2023 | 1,123.00 | 1,141.00 | 1,109.00 | 1,125.00 | 1,111.73 | 31,500 |
| Aug 25, 2023 | 1,127.00 | 1,127.00 | 1,097.00 | 1,110.00 | 1,096.91 | 30,300 |
| Aug 24, 2023 | 1,129.00 | 1,140.00 | 1,117.00 | 1,131.00 | 1,117.66 | 33,200 |
| Aug 23, 2023 | 1,146.00 | 1,146.00 | 1,113.00 | 1,132.00 | 1,118.65 | 45,700 |
| Aug 22, 2023 | 1,137.00 | 1,146.00 | 1,111.00 | 1,144.00 | 1,130.51 | 50,600 |
| Aug 21, 2023 | 1,120.00 | 1,144.00 | 1,110.00 | 1,114.00 | 1,100.86 | 59,600 |
| Aug 18, 2023 | 1,097.00 | 1,131.00 | 1,080.00 | 1,113.00 | 1,099.88 | 109,000 |
| Aug 17, 2023 | 1,069.00 | 1,070.00 | 1,025.00 | 1,067.00 | 1,054.42 | 21,400 |
| Aug 16, 2023 | 1,128.00 | 1,128.00 | 1,075.00 | 1,080.00 | 1,067.26 | 32,300 |
| Aug 15, 2023 | 1,100.00 | 1,135.00 | 1,100.00 | 1,127.00 | 1,113.71 | 48,800 |
| Aug 14, 2023 | 1,112.00 | 1,115.00 | 1,082.00 | 1,099.00 | 1,086.04 | 36,200 |
| Aug 10, 2023 | 1,115.00 | 1,119.00 | 1,095.00 | 1,112.00 | 1,098.89 | 44,800 |
| Aug 9, 2023 | 1,108.00 | 1,149.00 | 1,094.00 | 1,115.00 | 1,101.85 | 60,000 |
| Aug 8, 2023 | 1,082.00 | 1,131.00 | 1,050.00 | 1,109.00 | 1,095.92 | 168,200 |
| Aug 7, 2023 | 998.00 | 1,200.00 | 988.00 | 1,172.00 | 1,158.18 | 342,200 |
| Aug 4, 2023 | 995.00 | 1,015.00 | 992.00 | 1,002.00 | 990.18 | 14,900 |
| Aug 3, 2023 | 990.00 | 1,013.00 | 987.00 | 1,013.00 | 1,001.05 | 27,200 |
| Aug 2, 2023 | 1,012.00 | 1,017.00 | 991.00 | 1,002.00 | 990.18 | 32,200 |
| Aug 1, 2023 | 1,048.00 | 1,050.00 | 1,019.00 | 1,025.00 | 1,012.91 | 20,600 |
| Jul 31, 2023 | 1,029.00 | 1,056.00 | 1,002.00 | 1,048.00 | 1,035.64 | 60,100 |
| Jul 28, 2023 | 12.00 Dividend | |||||
| Jul 28, 2023 | 1,001.00 | 1,030.00 | 995.00 | 1,003.00 | 991.17 | 73,700 |
| Jul 27, 2023 | 1,060.00 | 1,063.00 | 1,027.00 | 1,043.00 | 1,018.84 | 46,800 |
| Jul 26, 2023 | 1,031.00 | 1,072.00 | 1,014.00 | 1,060.00 | 1,035.45 | 79,700 |
| Jul 25, 2023 | 1,115.00 | 1,118.00 | 1,035.00 | 1,039.00 | 1,014.93 | 141,400 |
| Jul 24, 2023 | 1,110.00 | 1,151.00 | 1,054.00 | 1,098.00 | 1,072.57 | 715,400 |
| Jul 21, 2023 | 1,065.00 | 1,119.00 | 1,059.00 | 1,119.00 | 1,093.08 | 548,500 |
| Jul 20, 2023 | 969.00 | 969.00 | 969.00 | 969.00 | 946.56 | 47,300 |
| Jul 19, 2023 | 812.00 | 819.00 | 810.00 | 819.00 | 800.03 | 6,800 |
| Jul 18, 2023 | 810.00 | 814.00 | 809.00 | 812.00 | 793.19 | 5,200 |
| Jul 14, 2023 | 813.00 | 818.00 | 813.00 | 814.00 | 795.15 | 5,000 |
| Jul 13, 2023 | 819.00 | 822.00 | 814.00 | 814.00 | 795.15 | 9,400 |
| Jul 12, 2023 | 820.00 | 825.00 | 818.00 | 820.00 | 801.01 | 11,800 |
| Jul 11, 2023 | 822.00 | 822.00 | 818.00 | 819.00 | 800.03 | 8,500 |
| Jul 10, 2023 | 816.00 | 822.00 | 816.00 | 821.00 | 801.98 | 4,800 |
| Jul 7, 2023 | 826.00 | 826.00 | 816.00 | 820.00 | 801.01 | 6,900 |
| Jul 6, 2023 | 818.00 | 828.00 | 817.00 | 822.00 | 802.96 | 21,500 |
| Jul 5, 2023 | 827.00 | 828.00 | 821.00 | 826.00 | 806.87 | 10,800 |
| Jul 4, 2023 | 820.00 | 830.00 | 818.00 | 827.00 | 807.84 | 13,100 |
| Jul 3, 2023 | 821.00 | 825.00 | 821.00 | 822.00 | 802.96 | 9,200 |
| Jun 30, 2023 | 820.00 | 820.00 | 814.00 | 820.00 | 801.01 | 11,800 |
| Jun 29, 2023 | 812.00 | 815.00 | 805.00 | 809.00 | 790.26 | 10,700 |
| Jun 28, 2023 | 812.00 | 813.00 | 805.00 | 807.00 | 788.31 | 11,500 |
| Jun 27, 2023 | 806.00 | 809.00 | 796.00 | 800.00 | 781.47 | 6,300 |
| Jun 26, 2023 | 804.00 | 806.00 | 802.00 | 804.00 | 785.38 | 3,600 |
| Jun 23, 2023 | 810.00 | 811.00 | 796.00 | 802.00 | 783.42 | 8,300 |
| Jun 22, 2023 | 802.00 | 808.00 | 802.00 | 808.00 | 789.29 | 8,200 |
| Jun 21, 2023 | 804.00 | 812.00 | 804.00 | 804.00 | 785.38 | 8,300 |
| Jun 20, 2023 | 817.00 | 817.00 | 805.00 | 805.00 | 786.35 | 7,700 |
| Jun 19, 2023 | 813.00 | 813.00 | 805.00 | 813.00 | 794.17 | 15,900 |
| Jun 16, 2023 | 800.00 | 805.00 | 798.00 | 805.00 | 786.35 | 14,600 |
| Jun 15, 2023 | 797.00 | 807.00 | 795.00 | 801.00 | 782.45 | 13,100 |
| Jun 14, 2023 | 800.00 | 805.00 | 793.00 | 797.00 | 778.54 | 22,800 |
| Jun 13, 2023 | 818.00 | 818.00 | 782.00 | 798.00 | 779.52 | 44,800 |
| Jun 12, 2023 | 836.00 | 850.00 | 796.00 | 819.00 | 800.03 | 199,700 |
| Jun 9, 2023 | 750.00 | 780.00 | 748.00 | 772.00 | 754.12 | 31,900 |
| Jun 8, 2023 | 749.00 | 753.00 | 747.00 | 748.00 | 730.67 | 2,600 |
| Jun 7, 2023 | 748.00 | 750.00 | 748.00 | 749.00 | 731.65 | 1,800 |
| Jun 6, 2023 | 752.00 | 752.00 | 750.00 | 750.00 | 732.63 | 1,900 |
| Jun 5, 2023 | 751.00 | 753.00 | 750.00 | 750.00 | 732.63 | 1,400 |
| Jun 2, 2023 | 755.00 | 755.00 | 747.00 | 751.00 | 733.61 | 2,600 |
| Jun 1, 2023 | 743.00 | 749.00 | 743.00 | 749.00 | 731.65 | 1,900 |
| May 31, 2023 | 740.00 | 745.00 | 740.00 | 743.00 | 725.79 | 1,000 |
| May 30, 2023 | 748.00 | 749.00 | 740.00 | 740.00 | 722.86 | 2,600 |
| May 29, 2023 | 750.00 | 750.00 | 742.00 | 742.00 | 724.81 | 3,800 |
| May 26, 2023 | 750.00 | 753.00 | 748.00 | 748.00 | 730.67 | 1,100 |
| May 25, 2023 | 756.00 | 756.00 | 750.00 | 755.00 | 737.51 | 2,200 |
| May 24, 2023 | 750.00 | 752.00 | 747.00 | 752.00 | 734.58 | 1,600 |
| May 23, 2023 | 750.00 | 750.00 | 747.00 | 747.00 | 729.70 | 1,500 |
| May 22, 2023 | 751.00 | 751.00 | 746.00 | 750.00 | 732.63 | 3,900 |
| May 19, 2023 | 754.00 | 754.00 | 751.00 | 751.00 | 733.61 | 2,600 |
| May 18, 2023 | 760.00 | 760.00 | 754.00 | 757.00 | 739.47 | 3,700 |
| May 17, 2023 | 760.00 | 767.00 | 760.00 | 760.00 | 742.40 | 2,700 |
| May 16, 2023 | 762.00 | 765.00 | 759.00 | 765.00 | 747.28 | 3,300 |
| May 15, 2023 | 765.00 | 765.00 | 761.00 | 762.00 | 744.35 | 1,400 |
| May 12, 2023 | 765.00 | 765.00 | 760.00 | 765.00 | 747.28 | 1,800 |
| May 11, 2023 | 767.00 | 767.00 | 760.00 | 765.00 | 747.28 | 2,400 |
| May 10, 2023 | 764.00 | 765.00 | 763.00 | 764.00 | 746.30 | 1,300 |
| May 9, 2023 | 768.00 | 768.00 | 762.00 | 763.00 | 745.33 | 3,100 |
| May 8, 2023 | 767.00 | 768.00 | 763.00 | 768.00 | 750.21 | 2,300 |
| May 2, 2023 | 765.00 | 765.00 | 761.00 | 765.00 | 747.28 | 1,300 |
| May 1, 2023 | 770.00 | 770.00 | 762.00 | 766.00 | 748.26 | 2,500 |
| Apr 28, 2023 | 762.00 | 766.00 | 762.00 | 765.00 | 747.28 | 1,800 |
| Apr 27, 2023 | 760.00 | 770.00 | 758.00 | 761.00 | 743.37 | 5,600 |
| Apr 26, 2023 | 764.00 | 764.00 | 759.00 | 760.00 | 742.40 | 1,500 |
| Apr 25, 2023 | 766.00 | 766.00 | 758.00 | 764.00 | 746.30 | 4,100 |
| Apr 24, 2023 | 760.00 | 765.00 | 750.00 | 765.00 | 747.28 | 5,600 |