Tokyo - Delayed Quote • JPY
FINDEX Inc. (3649.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 | 1,020.00 | 1,020.00 | 989.00 | 997.00 | 997.00 | 142,600 |
| Apr 18, 2024 | 1,020.00 | 1,038.00 | 1,018.00 | 1,024.00 | 1,024.00 | 40,500 |
| Apr 17, 2024 | 1,026.00 | 1,049.00 | 1,007.00 | 1,035.00 | 1,035.00 | 80,700 |
| Apr 16, 2024 | 1,038.00 | 1,040.00 | 1,011.00 | 1,027.00 | 1,027.00 | 147,000 |
| Apr 15, 2024 | 1,080.00 | 1,082.00 | 1,053.00 | 1,068.00 | 1,068.00 | 110,200 |
| Apr 12, 2024 | 1,108.00 | 1,134.00 | 1,092.00 | 1,104.00 | 1,104.00 | 94,500 |
| Apr 11, 2024 | 1,112.00 | 1,132.00 | 1,084.00 | 1,085.00 | 1,085.00 | 97,800 |
| Apr 10, 2024 | 1,072.00 | 1,139.00 | 1,055.00 | 1,126.00 | 1,126.00 | 209,000 |
| Apr 9, 2024 | 1,029.00 | 1,045.00 | 1,011.00 | 1,042.00 | 1,042.00 | 69,900 |
| Apr 8, 2024 | 1,033.00 | 1,042.00 | 1,020.00 | 1,029.00 | 1,029.00 | 61,900 |
| Apr 5, 2024 | 1,017.00 | 1,034.00 | 1,013.00 | 1,020.00 | 1,020.00 | 58,500 |
| Apr 4, 2024 | 1,076.00 | 1,080.00 | 1,030.00 | 1,037.00 | 1,037.00 | 102,900 |
| Apr 3, 2024 | 1,117.00 | 1,117.00 | 1,066.00 | 1,066.00 | 1,066.00 | 120,500 |
| Apr 2, 2024 | 1,152.00 | 1,152.00 | 1,126.00 | 1,147.00 | 1,147.00 | 75,700 |
| Apr 1, 2024 | 1,157.00 | 1,181.00 | 1,130.00 | 1,155.00 | 1,155.00 | 89,600 |
| Mar 29, 2024 | 1,130.00 | 1,153.00 | 1,110.00 | 1,150.00 | 1,150.00 | 74,900 |
| Mar 28, 2024 | 1,106.00 | 1,137.00 | 1,106.00 | 1,117.00 | 1,117.00 | 45,800 |
| Mar 27, 2024 | 1,111.00 | 1,111.00 | 1,087.00 | 1,104.00 | 1,104.00 | 74,200 |
| Mar 26, 2024 | 1,101.00 | 1,120.00 | 1,073.00 | 1,105.00 | 1,105.00 | 81,800 |
| Mar 25, 2024 | 1,115.00 | 1,142.00 | 1,099.00 | 1,110.00 | 1,110.00 | 82,100 |
| Mar 22, 2024 | 1,174.00 | 1,174.00 | 1,104.00 | 1,121.00 | 1,121.00 | 145,400 |
| Mar 21, 2024 | 1,205.00 | 1,211.00 | 1,172.00 | 1,173.00 | 1,173.00 | 50,700 |
| Mar 19, 2024 | 1,186.00 | 1,192.00 | 1,165.00 | 1,192.00 | 1,192.00 | 36,000 |
| Mar 18, 2024 | 1,201.00 | 1,201.00 | 1,152.00 | 1,185.00 | 1,185.00 | 52,400 |
| Mar 15, 2024 | 1,198.00 | 1,202.00 | 1,183.00 | 1,200.00 | 1,200.00 | 60,500 |
| Mar 14, 2024 | 1,206.00 | 1,215.00 | 1,183.00 | 1,189.00 | 1,189.00 | 64,900 |
| Mar 13, 2024 | 1,223.00 | 1,228.00 | 1,185.00 | 1,189.00 | 1,189.00 | 62,700 |
| Mar 12, 2024 | 1,212.00 | 1,212.00 | 1,172.00 | 1,204.00 | 1,204.00 | 78,700 |
| Mar 11, 2024 | 1,232.00 | 1,255.00 | 1,216.00 | 1,226.00 | 1,226.00 | 82,000 |
| Mar 8, 2024 | 1,220.00 | 1,289.00 | 1,220.00 | 1,262.00 | 1,262.00 | 132,800 |
| Mar 7, 2024 | 1,250.00 | 1,272.00 | 1,248.00 | 1,250.00 | 1,250.00 | 107,100 |
| Mar 6, 2024 | 1,227.00 | 1,256.00 | 1,215.00 | 1,233.00 | 1,233.00 | 81,900 |
| Mar 5, 2024 | 1,210.00 | 1,243.00 | 1,187.00 | 1,231.00 | 1,231.00 | 120,300 |
| Mar 4, 2024 | 1,200.00 | 1,214.00 | 1,191.00 | 1,200.00 | 1,200.00 | 134,200 |
| Mar 1, 2024 | 1,150.00 | 1,204.00 | 1,147.00 | 1,191.00 | 1,191.00 | 220,900 |
| Feb 29, 2024 | 1,160.00 | 1,165.00 | 1,126.00 | 1,127.00 | 1,127.00 | 68,400 |
| Feb 28, 2024 | 1,121.00 | 1,189.00 | 1,120.00 | 1,178.00 | 1,178.00 | 113,900 |
| Feb 27, 2024 | 1,138.00 | 1,159.00 | 1,128.00 | 1,136.00 | 1,136.00 | 40,800 |
| Feb 26, 2024 | 1,118.00 | 1,155.00 | 1,115.00 | 1,138.00 | 1,138.00 | 76,000 |
| Feb 22, 2024 | 1,128.00 | 1,130.00 | 1,100.00 | 1,112.00 | 1,112.00 | 69,500 |
| Feb 21, 2024 | 1,120.00 | 1,135.00 | 1,097.00 | 1,119.00 | 1,119.00 | 94,700 |
| Feb 20, 2024 | 1,156.00 | 1,162.00 | 1,130.00 | 1,130.00 | 1,130.00 | 93,700 |
| Feb 19, 2024 | 1,172.00 | 1,179.00 | 1,124.00 | 1,169.00 | 1,169.00 | 113,300 |
| Feb 16, 2024 | 1,171.00 | 1,204.00 | 1,159.00 | 1,195.00 | 1,195.00 | 178,100 |
| Feb 15, 2024 | 1,201.00 | 1,223.00 | 1,148.00 | 1,166.00 | 1,166.00 | 247,600 |
| Feb 14, 2024 | 1,090.00 | 1,143.00 | 1,070.00 | 1,143.00 | 1,143.00 | 419,500 |
| Feb 13, 2024 | 1,000.00 | 1,014.00 | 972.00 | 993.00 | 993.00 | 144,700 |
| Feb 9, 2024 | 974.00 | 996.00 | 974.00 | 990.00 | 990.00 | 56,900 |
| Feb 8, 2024 | 1,014.00 | 1,014.00 | 973.00 | 976.00 | 976.00 | 90,200 |
| Feb 7, 2024 | 1,000.00 | 1,023.00 | 992.00 | 1,015.00 | 1,015.00 | 34,500 |
| Feb 6, 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,006.00 | 1,006.00 | 47,600 |
| Feb 5, 2024 | 1,034.00 | 1,048.00 | 1,023.00 | 1,030.00 | 1,030.00 | 46,200 |
| Feb 2, 2024 | 1,050.00 | 1,050.00 | 1,017.00 | 1,031.00 | 1,031.00 | 61,900 |
| Feb 1, 2024 | 1,060.00 | 1,065.00 | 1,035.00 | 1,039.00 | 1,039.00 | 73,400 |
| Jan 31, 2024 | 1,061.00 | 1,078.00 | 1,053.00 | 1,078.00 | 1,078.00 | 104,200 |
| Jan 30, 2024 | 1,046.00 | 1,079.00 | 1,043.00 | 1,063.00 | 1,063.00 | 125,000 |
| Jan 29, 2024 | 1,039.00 | 1,049.00 | 1,026.00 | 1,036.00 | 1,036.00 | 80,600 |
| Jan 26, 2024 | 1,035.00 | 1,048.00 | 1,021.00 | 1,027.00 | 1,027.00 | 98,600 |
| Jan 25, 2024 | 1,001.00 | 1,048.00 | 1,001.00 | 1,041.00 | 1,041.00 | 164,500 |
| Jan 24, 2024 | 951.00 | 986.00 | 949.00 | 982.00 | 982.00 | 79,000 |
| Jan 23, 2024 | 970.00 | 975.00 | 952.00 | 955.00 | 955.00 | 56,400 |
| Jan 22, 2024 | 931.00 | 969.00 | 924.00 | 969.00 | 969.00 | 139,800 |
| Jan 19, 2024 | 873.00 | 922.00 | 865.00 | 920.00 | 920.00 | 140,600 |
| Jan 18, 2024 | 892.00 | 893.00 | 871.00 | 873.00 | 873.00 | 97,400 |
| Jan 17, 2024 | 910.00 | 924.00 | 893.00 | 893.00 | 893.00 | 63,500 |
| Jan 16, 2024 | 917.00 | 928.00 | 908.00 | 912.00 | 912.00 | 56,100 |
| Jan 15, 2024 | 917.00 | 920.00 | 912.00 | 918.00 | 918.00 | 17,100 |
| Jan 12, 2024 | 948.00 | 953.00 | 916.00 | 920.00 | 920.00 | 96,800 |
| Jan 11, 2024 | 990.00 | 991.00 | 928.00 | 942.00 | 942.00 | 145,500 |
| Jan 10, 2024 | 966.00 | 988.00 | 966.00 | 983.00 | 983.00 | 136,900 |
| Jan 9, 2024 | 1,005.00 | 1,007.00 | 941.00 | 958.00 | 958.00 | 183,700 |
| Jan 5, 2024 | 1,025.00 | 1,033.00 | 1,000.00 | 1,000.00 | 1,000.00 | 41,100 |
| Jan 4, 2024 | 1,013.00 | 1,015.00 | 987.00 | 1,011.00 | 1,011.00 | 64,700 |
| Dec 29, 2023 | 1,016.00 | 1,054.00 | 1,010.00 | 1,030.00 | 1,030.00 | 120,600 |
| Dec 28, 2023 | 9.00 Dividend | |||||
| Dec 28, 2023 | 1,043.00 | 1,043.00 | 1,008.00 | 1,008.00 | 1,008.00 | 38,700 |
| Dec 27, 2023 | 1,016.00 | 1,040.00 | 1,000.00 | 1,037.00 | 1,028.00 | 77,800 |
| Dec 26, 2023 | 1,015.00 | 1,025.00 | 1,000.00 | 1,016.00 | 1,007.18 | 65,500 |
| Dec 25, 2023 | 1,025.00 | 1,034.00 | 1,013.00 | 1,015.00 | 1,006.19 | 45,900 |
| Dec 22, 2023 | 1,019.00 | 1,024.00 | 1,007.00 | 1,012.00 | 1,003.22 | 66,800 |
| Dec 21, 2023 | 998.00 | 1,019.00 | 998.00 | 1,004.00 | 995.29 | 49,900 |
| Dec 20, 2023 | 1,028.00 | 1,034.00 | 1,007.00 | 1,011.00 | 1,002.23 | 85,800 |
| Dec 19, 2023 | 967.00 | 1,019.00 | 965.00 | 1,019.00 | 1,010.16 | 145,700 |
| Dec 18, 2023 | 941.00 | 958.00 | 936.00 | 955.00 | 946.71 | 92,100 |
| Dec 15, 2023 | 958.00 | 973.00 | 946.00 | 947.00 | 938.78 | 58,000 |
| Dec 14, 2023 | 973.00 | 984.00 | 941.00 | 967.00 | 958.61 | 109,300 |
| Dec 13, 2023 | 999.00 | 1,000.00 | 966.00 | 973.00 | 964.56 | 52,300 |
| Dec 12, 2023 | 950.00 | 997.00 | 949.00 | 986.00 | 977.44 | 141,900 |
| Dec 11, 2023 | 942.00 | 950.00 | 925.00 | 935.00 | 926.89 | 63,200 |
| Dec 8, 2023 | 970.00 | 970.00 | 942.00 | 942.00 | 933.82 | 72,900 |
| Dec 7, 2023 | 976.00 | 994.00 | 975.00 | 978.00 | 969.51 | 53,100 |
| Dec 6, 2023 | 951.00 | 1,005.00 | 945.00 | 982.00 | 973.48 | 176,800 |
| Dec 5, 2023 | 977.00 | 977.00 | 949.00 | 950.00 | 941.76 | 63,000 |
| Dec 4, 2023 | 951.00 | 987.00 | 946.00 | 977.00 | 968.52 | 92,900 |
| Dec 1, 2023 | 958.00 | 959.00 | 944.00 | 955.00 | 946.71 | 60,300 |
| Nov 30, 2023 | 934.00 | 955.00 | 933.00 | 952.00 | 943.74 | 82,200 |
| Nov 29, 2023 | 918.00 | 934.00 | 914.00 | 934.00 | 925.89 | 20,500 |
| Nov 28, 2023 | 936.00 | 936.00 | 915.00 | 918.00 | 910.03 | 47,000 |
| Nov 27, 2023 | 927.00 | 956.00 | 926.00 | 945.00 | 936.80 | 156,700 |
| Nov 24, 2023 | 932.00 | 939.00 | 914.00 | 914.00 | 906.07 | 37,900 |
| Nov 22, 2023 | 937.00 | 937.00 | 920.00 | 926.00 | 917.96 | 64,300 |
| Nov 21, 2023 | 914.00 | 959.00 | 910.00 | 949.00 | 940.76 | 135,100 |
| Nov 20, 2023 | 918.00 | 925.00 | 900.00 | 900.00 | 892.19 | 70,200 |
| Nov 17, 2023 | 880.00 | 919.00 | 880.00 | 919.00 | 911.02 | 95,100 |
| Nov 16, 2023 | 896.00 | 923.00 | 880.00 | 887.00 | 879.30 | 108,000 |
| Nov 15, 2023 | 935.00 | 944.00 | 898.00 | 903.00 | 895.16 | 199,400 |
| Nov 14, 2023 | 890.00 | 950.00 | 884.00 | 930.00 | 921.93 | 531,600 |
| Nov 13, 2023 | 830.00 | 840.00 | 805.00 | 806.00 | 799.00 | 49,900 |
| Nov 10, 2023 | 804.00 | 817.00 | 793.00 | 815.00 | 807.93 | 34,800 |
| Nov 9, 2023 | 834.00 | 834.00 | 816.00 | 819.00 | 811.89 | 32,200 |
| Nov 8, 2023 | 859.00 | 866.00 | 826.00 | 830.00 | 822.80 | 47,600 |
| Nov 7, 2023 | 866.00 | 879.00 | 862.00 | 863.00 | 855.51 | 25,600 |
| Nov 6, 2023 | 870.00 | 875.00 | 860.00 | 866.00 | 858.48 | 32,200 |
| Nov 2, 2023 | 863.00 | 871.00 | 845.00 | 850.00 | 842.62 | 34,900 |
| Nov 1, 2023 | 840.00 | 851.00 | 830.00 | 848.00 | 840.64 | 32,300 |
| Oct 31, 2023 | 821.00 | 832.00 | 800.00 | 828.00 | 820.81 | 39,500 |
| Oct 30, 2023 | 823.00 | 848.00 | 815.00 | 819.00 | 811.89 | 82,800 |
| Oct 27, 2023 | 772.00 | 817.00 | 770.00 | 816.00 | 808.92 | 119,300 |
| Oct 26, 2023 | 825.00 | 829.00 | 772.00 | 779.00 | 772.24 | 269,400 |
| Oct 25, 2023 | 904.00 | 904.00 | 826.00 | 837.00 | 829.74 | 191,500 |
| Oct 24, 2023 | 892.00 | 906.00 | 880.00 | 895.00 | 887.23 | 81,400 |
| Oct 23, 2023 | 877.00 | 892.00 | 870.00 | 880.00 | 872.36 | 89,800 |
| Oct 20, 2023 | 850.00 | 887.00 | 825.00 | 884.00 | 876.33 | 185,400 |
| Oct 19, 2023 | 904.00 | 910.00 | 850.00 | 850.00 | 842.62 | 179,600 |
| Oct 18, 2023 | 908.00 | 917.00 | 886.00 | 907.00 | 899.13 | 146,900 |
| Oct 17, 2023 | 880.00 | 907.00 | 873.00 | 902.00 | 894.17 | 168,200 |
| Oct 16, 2023 | 842.00 | 873.00 | 840.00 | 868.00 | 860.47 | 195,300 |
| Oct 13, 2023 | 850.00 | 850.00 | 834.00 | 848.00 | 840.64 | 70,600 |
| Oct 12, 2023 | 826.00 | 850.00 | 803.00 | 850.00 | 842.62 | 135,900 |
| Oct 11, 2023 | 831.00 | 835.00 | 808.00 | 820.00 | 812.88 | 80,300 |
| Oct 10, 2023 | 798.00 | 828.00 | 794.00 | 828.00 | 820.81 | 154,600 |
| Oct 6, 2023 | 799.00 | 806.00 | 780.00 | 789.00 | 782.15 | 64,100 |
| Oct 5, 2023 | 758.00 | 812.00 | 750.00 | 808.00 | 800.99 | 177,400 |
| Oct 4, 2023 | 748.00 | 758.00 | 748.00 | 750.00 | 743.49 | 88,800 |
| Oct 3, 2023 | 748.00 | 757.00 | 748.00 | 750.00 | 743.49 | 52,800 |
| Oct 2, 2023 | 767.00 | 767.00 | 749.00 | 749.00 | 742.50 | 26,700 |
| Sep 29, 2023 | 764.00 | 764.00 | 751.00 | 753.00 | 746.46 | 29,600 |
| Sep 28, 2023 | 774.00 | 774.00 | 758.00 | 765.00 | 758.36 | 52,400 |
| Sep 27, 2023 | 736.00 | 774.00 | 729.00 | 774.00 | 767.28 | 104,900 |
| Sep 26, 2023 | 736.00 | 748.00 | 733.00 | 738.00 | 731.60 | 29,100 |
| Sep 25, 2023 | 735.00 | 735.00 | 730.00 | 733.00 | 726.64 | 34,700 |
| Sep 22, 2023 | 727.00 | 744.00 | 727.00 | 736.00 | 729.61 | 50,600 |
| Sep 21, 2023 | 731.00 | 742.00 | 729.00 | 733.00 | 726.64 | 45,800 |
| Sep 20, 2023 | 735.00 | 735.00 | 728.00 | 731.00 | 724.66 | 29,900 |
| Sep 19, 2023 | 725.00 | 736.00 | 725.00 | 736.00 | 729.61 | 41,100 |
| Sep 15, 2023 | 728.00 | 734.00 | 724.00 | 731.00 | 724.66 | 38,400 |
| Sep 14, 2023 | 730.00 | 730.00 | 721.00 | 725.00 | 718.71 | 38,500 |
| Sep 13, 2023 | 730.00 | 734.00 | 722.00 | 730.00 | 723.66 | 48,900 |
| Sep 12, 2023 | 739.00 | 739.00 | 729.00 | 734.00 | 727.63 | 26,500 |
| Sep 11, 2023 | 741.00 | 744.00 | 727.00 | 730.00 | 723.66 | 74,500 |
| Sep 8, 2023 | 715.00 | 735.00 | 709.00 | 732.00 | 725.65 | 129,100 |
| Sep 7, 2023 | 737.00 | 738.00 | 707.00 | 708.00 | 701.86 | 84,500 |
| Sep 6, 2023 | 724.00 | 741.00 | 721.00 | 738.00 | 731.60 | 116,300 |
| Sep 5, 2023 | 686.00 | 722.00 | 680.00 | 722.00 | 715.73 | 154,100 |
| Sep 4, 2023 | 680.00 | 685.00 | 679.00 | 682.00 | 676.08 | 46,800 |
| Sep 1, 2023 | 678.00 | 687.00 | 678.00 | 681.00 | 675.09 | 47,600 |
| Aug 31, 2023 | 682.00 | 684.00 | 678.00 | 678.00 | 672.12 | 58,500 |
| Aug 30, 2023 | 680.00 | 684.00 | 675.00 | 682.00 | 676.08 | 92,300 |
| Aug 29, 2023 | 646.00 | 684.00 | 646.00 | 680.00 | 674.10 | 152,200 |
| Aug 28, 2023 | 634.00 | 641.00 | 631.00 | 641.00 | 635.44 | 17,600 |
| Aug 25, 2023 | 628.00 | 634.00 | 625.00 | 627.00 | 621.56 | 22,300 |
| Aug 24, 2023 | 629.00 | 634.00 | 623.00 | 633.00 | 627.51 | 35,200 |
| Aug 23, 2023 | 625.00 | 626.00 | 621.00 | 624.00 | 618.58 | 16,700 |
| Aug 22, 2023 | 637.00 | 637.00 | 624.00 | 625.00 | 619.58 | 18,800 |
| Aug 21, 2023 | 626.00 | 636.00 | 626.00 | 630.00 | 624.53 | 21,400 |
| Aug 18, 2023 | 622.00 | 629.00 | 620.00 | 622.00 | 616.60 | 34,000 |
| Aug 17, 2023 | 646.00 | 646.00 | 625.00 | 632.00 | 626.51 | 41,800 |
| Aug 16, 2023 | 660.00 | 661.00 | 634.00 | 641.00 | 635.44 | 40,000 |
| Aug 15, 2023 | 680.00 | 684.00 | 661.00 | 661.00 | 655.26 | 55,600 |
| Aug 14, 2023 | 688.00 | 694.00 | 675.00 | 680.00 | 674.10 | 85,600 |
| Aug 10, 2023 | 639.00 | 688.00 | 620.00 | 684.00 | 678.06 | 256,300 |
| Aug 9, 2023 | 640.00 | 654.00 | 631.00 | 649.00 | 643.37 | 167,100 |
| Aug 8, 2023 | 626.00 | 641.00 | 617.00 | 637.00 | 631.47 | 91,500 |
| Aug 7, 2023 | 623.00 | 623.00 | 615.00 | 620.00 | 614.62 | 25,900 |
| Aug 4, 2023 | 610.00 | 626.00 | 610.00 | 623.00 | 617.59 | 43,800 |
| Aug 3, 2023 | 613.00 | 618.00 | 604.00 | 616.00 | 610.65 | 53,100 |
| Aug 2, 2023 | 608.00 | 619.00 | 606.00 | 618.00 | 612.64 | 42,900 |
| Aug 1, 2023 | 624.00 | 624.00 | 611.00 | 615.00 | 609.66 | 18,000 |
| Jul 31, 2023 | 612.00 | 620.00 | 608.00 | 619.00 | 613.63 | 47,200 |
| Jul 28, 2023 | 602.00 | 606.00 | 597.00 | 605.00 | 599.75 | 53,400 |
| Jul 27, 2023 | 608.00 | 610.00 | 603.00 | 607.00 | 601.73 | 24,200 |
| Jul 26, 2023 | 608.00 | 611.00 | 602.00 | 609.00 | 603.71 | 26,800 |
| Jul 25, 2023 | 615.00 | 615.00 | 607.00 | 609.00 | 603.71 | 29,400 |
| Jul 24, 2023 | 625.00 | 626.00 | 613.00 | 615.00 | 609.66 | 21,000 |
| Jul 21, 2023 | 623.00 | 625.00 | 616.00 | 621.00 | 615.61 | 49,800 |
| Jul 20, 2023 | 614.00 | 625.00 | 612.00 | 622.00 | 616.60 | 56,600 |
| Jul 19, 2023 | 599.00 | 614.00 | 599.00 | 614.00 | 608.67 | 45,800 |
| Jul 18, 2023 | 601.00 | 605.00 | 598.00 | 598.00 | 592.81 | 12,400 |
| Jul 14, 2023 | 607.00 | 611.00 | 594.00 | 601.00 | 595.78 | 45,400 |
| Jul 13, 2023 | 596.00 | 604.00 | 593.00 | 602.00 | 596.78 | 60,000 |
| Jul 12, 2023 | 610.00 | 610.00 | 595.00 | 596.00 | 590.83 | 78,900 |
| Jul 11, 2023 | 608.00 | 613.00 | 604.00 | 610.00 | 604.71 | 44,800 |
| Jul 10, 2023 | 614.00 | 617.00 | 605.00 | 605.00 | 599.75 | 51,400 |
| Jul 7, 2023 | 604.00 | 616.00 | 602.00 | 613.00 | 607.68 | 74,100 |
| Jul 6, 2023 | 611.00 | 617.00 | 601.00 | 613.00 | 607.68 | 99,700 |
| Jul 5, 2023 | 623.00 | 623.00 | 612.00 | 615.00 | 609.66 | 46,300 |
| Jul 4, 2023 | 623.00 | 631.00 | 608.00 | 630.00 | 624.53 | 123,300 |
| Jul 3, 2023 | 649.00 | 650.00 | 624.00 | 626.00 | 620.57 | 72,900 |
| Jun 30, 2023 | 647.00 | 651.00 | 642.00 | 646.00 | 640.39 | 81,100 |
| Jun 29, 2023 | 4.00 Dividend | |||||
| Jun 29, 2023 | 644.00 | 653.00 | 639.00 | 650.00 | 644.36 | 86,400 |
| Jun 28, 2023 | 630.00 | 653.00 | 630.00 | 647.00 | 637.42 | 212,500 |
| Jun 27, 2023 | 616.00 | 623.00 | 608.00 | 620.00 | 610.82 | 104,900 |
| Jun 26, 2023 | 616.00 | 627.00 | 611.00 | 616.00 | 606.88 | 88,000 |
| Jun 23, 2023 | 633.00 | 634.00 | 608.00 | 617.00 | 607.86 | 80,300 |
| Jun 22, 2023 | 635.00 | 637.00 | 620.00 | 625.00 | 615.75 | 78,100 |
| Jun 21, 2023 | 644.00 | 653.00 | 634.00 | 635.00 | 625.60 | 53,900 |
| Jun 20, 2023 | 649.00 | 652.00 | 637.00 | 651.00 | 641.36 | 70,200 |
| Jun 19, 2023 | 635.00 | 656.00 | 632.00 | 649.00 | 639.39 | 109,800 |
| Jun 16, 2023 | 610.00 | 629.00 | 610.00 | 628.00 | 618.70 | 99,700 |
| Jun 15, 2023 | 616.00 | 618.00 | 608.00 | 608.00 | 599.00 | 27,700 |
| Jun 14, 2023 | 618.00 | 618.00 | 608.00 | 616.00 | 606.88 | 41,200 |
| Jun 13, 2023 | 620.00 | 625.00 | 612.00 | 614.00 | 604.91 | 45,900 |
| Jun 12, 2023 | 604.00 | 622.00 | 604.00 | 620.00 | 610.82 | 79,700 |
| Jun 9, 2023 | 616.00 | 616.00 | 603.00 | 603.00 | 594.07 | 42,000 |
| Jun 8, 2023 | 617.00 | 617.00 | 603.00 | 611.00 | 601.95 | 61,500 |
| Jun 7, 2023 | 601.00 | 617.00 | 592.00 | 612.00 | 602.94 | 83,800 |
| Jun 6, 2023 | 589.00 | 605.00 | 582.00 | 601.00 | 592.10 | 70,800 |
| Jun 5, 2023 | 610.00 | 610.00 | 589.00 | 595.00 | 586.19 | 37,100 |
| Jun 2, 2023 | 580.00 | 600.00 | 579.00 | 600.00 | 591.12 | 64,200 |
| Jun 1, 2023 | 579.00 | 584.00 | 577.00 | 579.00 | 570.43 | 45,000 |
| May 31, 2023 | 585.00 | 588.00 | 580.00 | 580.00 | 571.41 | 39,600 |
| May 30, 2023 | 580.00 | 592.00 | 578.00 | 590.00 | 581.26 | 45,300 |
| May 29, 2023 | 588.00 | 590.00 | 579.00 | 580.00 | 571.41 | 34,900 |
| May 26, 2023 | 580.00 | 585.00 | 578.00 | 578.00 | 569.44 | 52,700 |
| May 25, 2023 | 582.00 | 586.00 | 578.00 | 579.00 | 570.43 | 65,800 |
| May 24, 2023 | 586.00 | 595.00 | 581.00 | 584.00 | 575.35 | 42,400 |
| May 23, 2023 | 585.00 | 595.00 | 580.00 | 586.00 | 577.32 | 66,600 |
| May 22, 2023 | 590.00 | 590.00 | 584.00 | 585.00 | 576.34 | 40,000 |
| May 19, 2023 | 573.00 | 591.00 | 568.00 | 590.00 | 581.26 | 95,500 |
| May 18, 2023 | 582.00 | 585.00 | 568.00 | 569.00 | 560.57 | 129,200 |
| May 17, 2023 | 607.00 | 611.00 | 582.00 | 582.00 | 573.38 | 118,600 |
| May 16, 2023 | 619.00 | 623.00 | 610.00 | 613.00 | 603.92 | 61,200 |
| May 15, 2023 | 625.00 | 630.00 | 613.00 | 622.00 | 612.79 | 112,300 |
| May 12, 2023 | 626.00 | 633.00 | 602.00 | 625.00 | 615.75 | 269,500 |
| May 11, 2023 | 644.00 | 648.00 | 634.00 | 636.00 | 626.58 | 97,700 |
| May 10, 2023 | 644.00 | 648.00 | 642.00 | 645.00 | 635.45 | 71,300 |
| May 9, 2023 | 638.00 | 650.00 | 638.00 | 646.00 | 636.43 | 109,900 |
| May 8, 2023 | 629.00 | 643.00 | 629.00 | 636.00 | 626.58 | 71,000 |
| May 2, 2023 | 626.00 | 630.00 | 621.00 | 625.00 | 615.75 | 34,100 |
| May 1, 2023 | 633.00 | 634.00 | 621.00 | 633.00 | 623.63 | 42,500 |
| Apr 28, 2023 | 624.00 | 631.00 | 617.00 | 627.00 | 617.72 | 49,800 |
| Apr 27, 2023 | 610.00 | 617.00 | 605.00 | 614.00 | 604.91 | 53,000 |
| Apr 26, 2023 | 623.00 | 625.00 | 605.00 | 612.00 | 602.94 | 107,000 |
| Apr 25, 2023 | 626.00 | 642.00 | 626.00 | 633.00 | 623.63 | 69,700 |
| Apr 24, 2023 | 617.00 | 627.00 | 617.00 | 622.00 | 612.79 | 40,600 |
| Apr 21, 2023 | 627.00 | 627.00 | 615.00 | 617.00 | 607.86 | 31,300 |
| Apr 20, 2023 | 620.00 | 635.00 | 618.00 | 629.00 | 619.69 | 39,500 |
| Apr 19, 2023 | 633.00 | 636.00 | 618.00 | 626.00 | 616.73 | 68,500 |