Tokyo - Delayed Quote • JPY
Fullcast Holdings Co., Ltd. (4848.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 | 1,480.00 | 1,492.00 | 1,462.00 | 1,490.00 | 1,490.00 | 65,700 |
| Apr 25, 2024 | 1,485.00 | 1,509.00 | 1,475.00 | 1,488.00 | 1,488.00 | 115,700 |
| Apr 24, 2024 | 1,449.00 | 1,480.00 | 1,449.00 | 1,480.00 | 1,480.00 | 94,600 |
| Apr 23, 2024 | 1,483.00 | 1,484.00 | 1,435.00 | 1,443.00 | 1,443.00 | 158,100 |
| Apr 22, 2024 | 1,433.00 | 1,466.00 | 1,433.00 | 1,465.00 | 1,465.00 | 84,700 |
| Apr 19, 2024 | 1,445.00 | 1,448.00 | 1,422.00 | 1,423.00 | 1,423.00 | 119,800 |
| Apr 18, 2024 | 1,460.00 | 1,467.00 | 1,444.00 | 1,451.00 | 1,451.00 | 108,200 |
| Apr 17, 2024 | 1,455.00 | 1,476.00 | 1,436.00 | 1,463.00 | 1,463.00 | 219,000 |
| Apr 16, 2024 | 1,432.00 | 1,453.00 | 1,425.00 | 1,449.00 | 1,449.00 | 109,400 |
| Apr 15, 2024 | 1,440.00 | 1,443.00 | 1,427.00 | 1,438.00 | 1,438.00 | 116,100 |
| Apr 12, 2024 | 1,430.00 | 1,442.00 | 1,423.00 | 1,439.00 | 1,439.00 | 153,400 |
| Apr 11, 2024 | 1,403.00 | 1,424.00 | 1,396.00 | 1,419.00 | 1,419.00 | 86,500 |
| Apr 10, 2024 | 1,425.00 | 1,433.00 | 1,407.00 | 1,408.00 | 1,408.00 | 167,300 |
| Apr 9, 2024 | 1,405.00 | 1,434.00 | 1,405.00 | 1,425.00 | 1,425.00 | 114,900 |
| Apr 8, 2024 | 1,406.00 | 1,414.00 | 1,390.00 | 1,405.00 | 1,405.00 | 158,000 |
| Apr 5, 2024 | 1,411.00 | 1,420.00 | 1,392.00 | 1,406.00 | 1,406.00 | 129,400 |
| Apr 4, 2024 | 1,400.00 | 1,429.00 | 1,391.00 | 1,411.00 | 1,411.00 | 120,500 |
| Apr 3, 2024 | 1,404.00 | 1,409.00 | 1,395.00 | 1,400.00 | 1,400.00 | 179,500 |
| Apr 2, 2024 | 1,429.00 | 1,429.00 | 1,405.00 | 1,407.00 | 1,407.00 | 264,400 |
| Apr 1, 2024 | 1,455.00 | 1,455.00 | 1,431.00 | 1,438.00 | 1,438.00 | 177,600 |
| Mar 29, 2024 | 1,445.00 | 1,458.00 | 1,440.00 | 1,444.00 | 1,444.00 | 190,300 |
| Mar 28, 2024 | 1,440.00 | 1,458.00 | 1,428.00 | 1,443.00 | 1,443.00 | 232,100 |
| Mar 27, 2024 | 1,430.00 | 1,445.00 | 1,424.00 | 1,434.00 | 1,434.00 | 171,500 |
| Mar 26, 2024 | 1,447.00 | 1,453.00 | 1,430.00 | 1,431.00 | 1,431.00 | 264,400 |
| Mar 25, 2024 | 1,475.00 | 1,479.00 | 1,452.00 | 1,453.00 | 1,453.00 | 160,200 |
| Mar 22, 2024 | 1,491.00 | 1,504.00 | 1,470.00 | 1,487.00 | 1,487.00 | 134,500 |
| Mar 21, 2024 | 1,474.00 | 1,510.00 | 1,471.00 | 1,491.00 | 1,491.00 | 195,500 |
| Mar 19, 2024 | 1,484.00 | 1,486.00 | 1,457.00 | 1,465.00 | 1,465.00 | 167,000 |
| Mar 18, 2024 | 1,470.00 | 1,493.00 | 1,461.00 | 1,483.00 | 1,483.00 | 114,800 |
| Mar 15, 2024 | 1,450.00 | 1,464.00 | 1,426.00 | 1,454.00 | 1,454.00 | 229,800 |
| Mar 14, 2024 | 1,466.00 | 1,474.00 | 1,445.00 | 1,455.00 | 1,455.00 | 116,600 |
| Mar 13, 2024 | 1,474.00 | 1,481.00 | 1,443.00 | 1,466.00 | 1,466.00 | 144,500 |
| Mar 12, 2024 | 1,431.00 | 1,466.00 | 1,419.00 | 1,465.00 | 1,465.00 | 162,300 |
| Mar 11, 2024 | 1,429.00 | 1,454.00 | 1,415.00 | 1,430.00 | 1,430.00 | 180,500 |
| Mar 8, 2024 | 1,361.00 | 1,425.00 | 1,351.00 | 1,416.00 | 1,416.00 | 290,700 |
| Mar 7, 2024 | 1,411.00 | 1,416.00 | 1,370.00 | 1,371.00 | 1,371.00 | 461,300 |
| Mar 6, 2024 | 1,395.00 | 1,422.00 | 1,386.00 | 1,411.00 | 1,411.00 | 240,300 |
| Mar 5, 2024 | 1,464.00 | 1,467.00 | 1,397.00 | 1,411.00 | 1,411.00 | 297,500 |
| Mar 4, 2024 | 1,512.00 | 1,515.00 | 1,484.00 | 1,486.00 | 1,486.00 | 193,000 |
| Mar 1, 2024 | 1,535.00 | 1,544.00 | 1,511.00 | 1,512.00 | 1,512.00 | 182,900 |
| Feb 29, 2024 | 1,528.00 | 1,547.00 | 1,520.00 | 1,535.00 | 1,535.00 | 156,300 |
| Feb 28, 2024 | 1,519.00 | 1,551.00 | 1,517.00 | 1,533.00 | 1,533.00 | 96,200 |
| Feb 27, 2024 | 1,510.00 | 1,531.00 | 1,509.00 | 1,528.00 | 1,528.00 | 112,800 |
| Feb 26, 2024 | 1,508.00 | 1,528.00 | 1,494.00 | 1,517.00 | 1,517.00 | 118,900 |
| Feb 22, 2024 | 1,514.00 | 1,514.00 | 1,478.00 | 1,488.00 | 1,488.00 | 176,200 |
| Feb 21, 2024 | 1,490.00 | 1,514.00 | 1,483.00 | 1,514.00 | 1,514.00 | 174,200 |
| Feb 20, 2024 | 1,496.00 | 1,497.00 | 1,468.00 | 1,478.00 | 1,478.00 | 105,100 |
| Feb 19, 2024 | 1,470.00 | 1,498.00 | 1,461.00 | 1,476.00 | 1,476.00 | 221,200 |
| Feb 16, 2024 | 1,469.00 | 1,470.00 | 1,427.00 | 1,462.00 | 1,462.00 | 202,700 |
| Feb 15, 2024 | 1,470.00 | 1,480.00 | 1,434.00 | 1,439.00 | 1,439.00 | 278,500 |
| Feb 14, 2024 | 1,529.00 | 1,551.00 | 1,448.00 | 1,462.00 | 1,462.00 | 629,900 |
| Feb 13, 2024 | 1,589.00 | 1,644.00 | 1,520.00 | 1,526.00 | 1,526.00 | 644,200 |
| Feb 9, 2024 | 1,762.00 | 1,776.00 | 1,750.00 | 1,765.00 | 1,765.00 | 93,800 |
| Feb 8, 2024 | 1,790.00 | 1,796.00 | 1,764.00 | 1,780.00 | 1,780.00 | 51,000 |
| Feb 7, 2024 | 1,789.00 | 1,800.00 | 1,769.00 | 1,790.00 | 1,790.00 | 78,100 |
| Feb 6, 2024 | 1,816.00 | 1,816.00 | 1,771.00 | 1,789.00 | 1,789.00 | 52,500 |
| Feb 5, 2024 | 1,804.00 | 1,832.00 | 1,795.00 | 1,817.00 | 1,817.00 | 58,000 |
| Feb 2, 2024 | 1,788.00 | 1,826.00 | 1,787.00 | 1,798.00 | 1,798.00 | 81,000 |
| Feb 1, 2024 | 1,769.00 | 1,806.00 | 1,769.00 | 1,788.00 | 1,788.00 | 72,100 |
| Jan 31, 2024 | 1,790.00 | 1,795.00 | 1,772.00 | 1,795.00 | 1,795.00 | 54,400 |
| Jan 30, 2024 | 1,800.00 | 1,813.00 | 1,783.00 | 1,794.00 | 1,794.00 | 51,500 |
| Jan 29, 2024 | 1,805.00 | 1,825.00 | 1,790.00 | 1,803.00 | 1,803.00 | 63,200 |
| Jan 26, 2024 | 1,797.00 | 1,844.00 | 1,787.00 | 1,808.00 | 1,808.00 | 92,500 |
| Jan 25, 2024 | 1,800.00 | 1,805.00 | 1,769.00 | 1,797.00 | 1,797.00 | 39,600 |
| Jan 24, 2024 | 1,808.00 | 1,839.00 | 1,799.00 | 1,801.00 | 1,801.00 | 60,400 |
| Jan 23, 2024 | 1,798.00 | 1,833.00 | 1,797.00 | 1,805.00 | 1,805.00 | 116,100 |
| Jan 22, 2024 | 1,760.00 | 1,781.00 | 1,754.00 | 1,773.00 | 1,773.00 | 102,900 |
| Jan 19, 2024 | 1,740.00 | 1,768.00 | 1,712.00 | 1,741.00 | 1,741.00 | 112,900 |
| Jan 18, 2024 | 1,762.00 | 1,772.00 | 1,723.00 | 1,723.00 | 1,723.00 | 107,800 |
| Jan 17, 2024 | 1,814.00 | 1,819.00 | 1,762.00 | 1,769.00 | 1,769.00 | 110,800 |
| Jan 16, 2024 | 1,860.00 | 1,860.00 | 1,814.00 | 1,814.00 | 1,814.00 | 62,800 |
| Jan 15, 2024 | 1,860.00 | 1,860.00 | 1,839.00 | 1,843.00 | 1,843.00 | 15,800 |
| Jan 12, 2024 | 1,910.00 | 1,910.00 | 1,853.00 | 1,864.00 | 1,864.00 | 66,500 |
| Jan 11, 2024 | 1,885.00 | 1,900.00 | 1,859.00 | 1,889.00 | 1,889.00 | 140,100 |
| Jan 10, 2024 | 1,857.00 | 1,882.00 | 1,838.00 | 1,871.00 | 1,871.00 | 86,600 |
| Jan 9, 2024 | 1,825.00 | 1,861.00 | 1,825.00 | 1,858.00 | 1,858.00 | 111,100 |
| Jan 5, 2024 | 1,864.00 | 1,864.00 | 1,815.00 | 1,815.00 | 1,815.00 | 114,800 |
| Jan 4, 2024 | 1,825.00 | 1,856.00 | 1,794.00 | 1,848.00 | 1,848.00 | 84,100 |
| Dec 29, 2023 | 1,826.00 | 1,836.00 | 1,801.00 | 1,833.00 | 1,833.00 | 65,100 |
| Dec 28, 2023 | 32.00 Dividend | |||||
| Dec 28, 2023 | 1,774.00 | 1,825.00 | 1,745.00 | 1,822.00 | 1,822.00 | 105,100 |
| Dec 27, 2023 | 1,763.00 | 1,811.00 | 1,761.00 | 1,799.00 | 1,767.00 | 171,500 |
| Dec 26, 2023 | 1,744.00 | 1,766.00 | 1,738.00 | 1,751.00 | 1,719.85 | 120,400 |
| Dec 25, 2023 | 1,750.00 | 1,762.00 | 1,733.00 | 1,745.00 | 1,713.96 | 58,200 |
| Dec 22, 2023 | 1,747.00 | 1,761.00 | 1,731.00 | 1,731.00 | 1,700.21 | 122,000 |
| Dec 21, 2023 | 1,748.00 | 1,775.00 | 1,736.00 | 1,745.00 | 1,713.96 | 163,000 |
| Dec 20, 2023 | 1,798.00 | 1,818.00 | 1,777.00 | 1,788.00 | 1,756.20 | 126,600 |
| Dec 19, 2023 | 1,756.00 | 1,792.00 | 1,756.00 | 1,790.00 | 1,758.16 | 108,100 |
| Dec 18, 2023 | 1,747.00 | 1,780.00 | 1,720.00 | 1,769.00 | 1,737.53 | 145,100 |
| Dec 15, 2023 | 1,784.00 | 1,792.00 | 1,765.00 | 1,787.00 | 1,755.21 | 201,900 |
| Dec 14, 2023 | 1,779.00 | 1,798.00 | 1,762.00 | 1,784.00 | 1,752.27 | 132,900 |
| Dec 13, 2023 | 1,774.00 | 1,806.00 | 1,774.00 | 1,780.00 | 1,748.34 | 157,400 |
| Dec 12, 2023 | 1,780.00 | 1,799.00 | 1,748.00 | 1,758.00 | 1,726.73 | 119,200 |
| Dec 11, 2023 | 1,762.00 | 1,823.00 | 1,762.00 | 1,790.00 | 1,758.16 | 235,400 |
| Dec 8, 2023 | 1,748.00 | 1,790.00 | 1,748.00 | 1,755.00 | 1,723.78 | 133,000 |
| Dec 7, 2023 | 1,800.00 | 1,800.00 | 1,757.00 | 1,768.00 | 1,736.55 | 157,100 |
| Dec 6, 2023 | 1,787.00 | 1,847.00 | 1,782.00 | 1,838.00 | 1,805.31 | 154,300 |
| Dec 5, 2023 | 1,841.00 | 1,866.00 | 1,807.00 | 1,807.00 | 1,774.86 | 117,100 |
| Dec 4, 2023 | 1,842.00 | 1,877.00 | 1,807.00 | 1,867.00 | 1,833.79 | 109,900 |
| Dec 1, 2023 | 1,929.00 | 1,930.00 | 1,865.00 | 1,871.00 | 1,837.72 | 81,500 |
| Nov 30, 2023 | 1,888.00 | 1,924.00 | 1,882.00 | 1,917.00 | 1,882.90 | 120,100 |
| Nov 29, 2023 | 1,901.00 | 1,916.00 | 1,890.00 | 1,891.00 | 1,857.36 | 161,700 |
| Nov 28, 2023 | 1,974.00 | 1,980.00 | 1,936.00 | 1,945.00 | 1,910.40 | 113,000 |
| Nov 27, 2023 | 2,000.00 | 2,017.00 | 1,972.00 | 1,985.00 | 1,949.69 | 77,500 |
| Nov 24, 2023 | 1,967.00 | 2,023.00 | 1,967.00 | 2,005.00 | 1,969.34 | 180,900 |
| Nov 22, 2023 | 1,989.00 | 2,010.00 | 1,968.00 | 1,975.00 | 1,939.87 | 98,700 |
| Nov 21, 2023 | 1,983.00 | 2,009.00 | 1,973.00 | 1,996.00 | 1,960.50 | 113,900 |
| Nov 20, 2023 | 1,966.00 | 2,009.00 | 1,963.00 | 1,985.00 | 1,949.69 | 162,300 |
| Nov 17, 2023 | 1,908.00 | 1,964.00 | 1,893.00 | 1,963.00 | 1,928.08 | 170,500 |
| Nov 16, 2023 | 1,856.00 | 1,916.00 | 1,852.00 | 1,908.00 | 1,874.06 | 166,000 |
| Nov 15, 2023 | 1,801.00 | 1,861.00 | 1,795.00 | 1,857.00 | 1,823.97 | 91,100 |
| Nov 14, 2023 | 1,825.00 | 1,836.00 | 1,770.00 | 1,781.00 | 1,749.32 | 117,100 |
| Nov 13, 2023 | 1,844.00 | 1,858.00 | 1,804.00 | 1,837.00 | 1,804.32 | 160,700 |
| Nov 10, 2023 | 1,775.00 | 1,816.00 | 1,775.00 | 1,806.00 | 1,773.88 | 75,200 |
| Nov 9, 2023 | 1,832.00 | 1,839.00 | 1,805.00 | 1,839.00 | 1,806.29 | 45,500 |
| Nov 8, 2023 | 1,821.00 | 1,844.00 | 1,806.00 | 1,832.00 | 1,799.41 | 78,200 |
| Nov 7, 2023 | 1,831.00 | 1,836.00 | 1,812.00 | 1,821.00 | 1,788.61 | 77,900 |
| Nov 6, 2023 | 1,813.00 | 1,842.00 | 1,797.00 | 1,834.00 | 1,801.38 | 119,600 |
| Nov 2, 2023 | 1,765.00 | 1,782.00 | 1,743.00 | 1,773.00 | 1,741.46 | 88,200 |
| Nov 1, 2023 | 1,724.00 | 1,743.00 | 1,711.00 | 1,734.00 | 1,703.16 | 113,600 |
| Oct 31, 2023 | 1,683.00 | 1,709.00 | 1,669.00 | 1,693.00 | 1,662.89 | 76,300 |
| Oct 30, 2023 | 1,710.00 | 1,710.00 | 1,672.00 | 1,683.00 | 1,653.06 | 80,200 |
| Oct 27, 2023 | 1,696.00 | 1,722.00 | 1,694.00 | 1,715.00 | 1,684.49 | 66,700 |
| Oct 26, 2023 | 1,685.00 | 1,722.00 | 1,685.00 | 1,698.00 | 1,667.80 | 83,100 |
| Oct 25, 2023 | 1,710.00 | 1,718.00 | 1,696.00 | 1,698.00 | 1,667.80 | 76,000 |
| Oct 24, 2023 | 1,648.00 | 1,699.00 | 1,621.00 | 1,695.00 | 1,664.85 | 101,100 |
| Oct 23, 2023 | 1,695.00 | 1,699.00 | 1,661.00 | 1,663.00 | 1,633.42 | 107,900 |
| Oct 20, 2023 | 1,690.00 | 1,717.00 | 1,673.00 | 1,699.00 | 1,668.78 | 64,600 |
| Oct 19, 2023 | 1,720.00 | 1,741.00 | 1,701.00 | 1,707.00 | 1,676.64 | 47,500 |
| Oct 18, 2023 | 1,764.00 | 1,769.00 | 1,721.00 | 1,743.00 | 1,712.00 | 76,100 |
| Oct 17, 2023 | 1,728.00 | 1,765.00 | 1,728.00 | 1,741.00 | 1,710.03 | 142,700 |
| Oct 16, 2023 | 1,743.00 | 1,746.00 | 1,706.00 | 1,712.00 | 1,681.55 | 122,400 |
| Oct 13, 2023 | 1,826.00 | 1,826.00 | 1,744.00 | 1,764.00 | 1,732.62 | 185,200 |
| Oct 12, 2023 | 1,808.00 | 1,835.00 | 1,791.00 | 1,834.00 | 1,801.38 | 161,900 |
| Oct 11, 2023 | 1,829.00 | 1,831.00 | 1,800.00 | 1,808.00 | 1,775.84 | 103,000 |
| Oct 10, 2023 | 1,841.00 | 1,848.00 | 1,813.00 | 1,841.00 | 1,808.25 | 132,100 |
| Oct 6, 2023 | 1,851.00 | 1,851.00 | 1,826.00 | 1,841.00 | 1,808.25 | 86,100 |
| Oct 5, 2023 | 1,823.00 | 1,854.00 | 1,804.00 | 1,844.00 | 1,811.20 | 167,800 |
| Oct 4, 2023 | 1,813.00 | 1,839.00 | 1,802.00 | 1,820.00 | 1,787.63 | 139,500 |
| Oct 3, 2023 | 1,817.00 | 1,839.00 | 1,791.00 | 1,823.00 | 1,790.57 | 196,500 |
| Oct 2, 2023 | 1,902.00 | 1,911.00 | 1,850.00 | 1,850.00 | 1,817.09 | 124,100 |
| Sep 29, 2023 | 1,903.00 | 1,915.00 | 1,877.00 | 1,882.00 | 1,848.52 | 102,500 |
| Sep 28, 2023 | 1,961.00 | 1,961.00 | 1,892.00 | 1,904.00 | 1,870.13 | 159,900 |
| Sep 27, 2023 | 1,899.00 | 1,946.00 | 1,895.00 | 1,946.00 | 1,911.39 | 120,400 |
| Sep 26, 2023 | 1,916.00 | 1,925.00 | 1,903.00 | 1,903.00 | 1,869.15 | 68,600 |
| Sep 25, 2023 | 1,920.00 | 1,929.00 | 1,902.00 | 1,910.00 | 1,876.03 | 126,600 |
| Sep 22, 2023 | 1,898.00 | 1,924.00 | 1,878.00 | 1,920.00 | 1,885.85 | 121,600 |
| Sep 21, 2023 | 1,959.00 | 1,969.00 | 1,927.00 | 1,928.00 | 1,893.71 | 78,400 |
| Sep 20, 2023 | 1,968.00 | 1,981.00 | 1,958.00 | 1,961.00 | 1,926.12 | 86,400 |
| Sep 19, 2023 | 2,020.00 | 2,025.00 | 1,970.00 | 1,981.00 | 1,945.76 | 77,600 |
| Sep 15, 2023 | 2,067.00 | 2,067.00 | 1,996.00 | 2,028.00 | 1,991.93 | 168,600 |
| Sep 14, 2023 | 2,045.00 | 2,058.00 | 2,012.00 | 2,057.00 | 2,020.41 | 161,200 |
| Sep 13, 2023 | 2,005.00 | 2,052.00 | 2,005.00 | 2,045.00 | 2,008.62 | 122,400 |
| Sep 12, 2023 | 2,010.00 | 2,017.00 | 1,976.00 | 2,003.00 | 1,967.37 | 150,000 |
| Sep 11, 2023 | 2,050.00 | 2,064.00 | 1,997.00 | 2,023.00 | 1,987.02 | 68,700 |
| Sep 8, 2023 | 2,021.00 | 2,067.00 | 2,018.00 | 2,047.00 | 2,010.59 | 98,600 |
| Sep 7, 2023 | 2,100.00 | 2,109.00 | 2,050.00 | 2,071.00 | 2,034.16 | 77,000 |
| Sep 6, 2023 | 2,161.00 | 2,162.00 | 2,120.00 | 2,120.00 | 2,082.29 | 39,800 |
| Sep 5, 2023 | 2,157.00 | 2,160.00 | 2,137.00 | 2,155.00 | 2,116.67 | 37,300 |
| Sep 4, 2023 | 2,120.00 | 2,160.00 | 2,120.00 | 2,143.00 | 2,104.88 | 54,500 |
| Sep 1, 2023 | 2,075.00 | 2,122.00 | 2,075.00 | 2,120.00 | 2,082.29 | 85,300 |
| Aug 31, 2023 | 2,090.00 | 2,093.00 | 2,067.00 | 2,079.00 | 2,042.02 | 72,600 |
| Aug 30, 2023 | 2,098.00 | 2,123.00 | 2,080.00 | 2,090.00 | 2,052.82 | 81,400 |
| Aug 29, 2023 | 2,030.00 | 2,079.00 | 2,030.00 | 2,075.00 | 2,038.09 | 83,100 |
| Aug 28, 2023 | 2,058.00 | 2,058.00 | 2,027.00 | 2,038.00 | 2,001.75 | 63,600 |
| Aug 25, 2023 | 2,012.00 | 2,067.00 | 2,012.00 | 2,048.00 | 2,011.57 | 45,300 |
| Aug 24, 2023 | 2,046.00 | 2,053.00 | 2,009.00 | 2,043.00 | 2,006.66 | 105,800 |
| Aug 23, 2023 | 2,016.00 | 2,064.00 | 2,000.00 | 2,064.00 | 2,027.29 | 92,800 |
| Aug 22, 2023 | 2,052.00 | 2,052.00 | 2,018.00 | 2,024.00 | 1,988.00 | 60,800 |
| Aug 21, 2023 | 2,055.00 | 2,068.00 | 2,040.00 | 2,042.00 | 2,005.68 | 70,000 |
| Aug 18, 2023 | 2,044.00 | 2,054.00 | 2,019.00 | 2,049.00 | 2,012.55 | 68,500 |
| Aug 17, 2023 | 2,082.00 | 2,082.00 | 2,024.00 | 2,044.00 | 2,007.64 | 110,900 |
| Aug 16, 2023 | 2,100.00 | 2,116.00 | 2,088.00 | 2,094.00 | 2,056.75 | 63,400 |
| Aug 15, 2023 | 2,102.00 | 2,111.00 | 2,046.00 | 2,107.00 | 2,069.52 | 167,800 |
| Aug 14, 2023 | 2,140.00 | 2,140.00 | 2,000.00 | 2,085.00 | 2,047.91 | 294,500 |
| Aug 10, 2023 | 2,225.00 | 2,259.00 | 2,204.00 | 2,233.00 | 2,193.28 | 147,500 |
| Aug 9, 2023 | 2,196.00 | 2,218.00 | 2,172.00 | 2,210.00 | 2,170.69 | 62,700 |
| Aug 8, 2023 | 2,232.00 | 2,234.00 | 2,212.00 | 2,217.00 | 2,177.56 | 40,500 |
| Aug 7, 2023 | 2,189.00 | 2,227.00 | 2,175.00 | 2,227.00 | 2,187.39 | 49,600 |
| Aug 4, 2023 | 2,171.00 | 2,214.00 | 2,171.00 | 2,206.00 | 2,166.76 | 43,300 |
| Aug 3, 2023 | 2,215.00 | 2,232.00 | 2,185.00 | 2,185.00 | 2,146.13 | 96,700 |
| Aug 2, 2023 | 2,286.00 | 2,286.00 | 2,241.00 | 2,265.00 | 2,224.71 | 109,600 |
| Aug 1, 2023 | 2,298.00 | 2,314.00 | 2,255.00 | 2,314.00 | 2,272.84 | 104,600 |
| Jul 31, 2023 | 2,285.00 | 2,298.00 | 2,253.00 | 2,298.00 | 2,257.12 | 142,200 |
| Jul 28, 2023 | 2,273.00 | 2,274.00 | 2,221.00 | 2,250.00 | 2,209.98 | 106,900 |
| Jul 27, 2023 | 2,273.00 | 2,334.00 | 2,264.00 | 2,319.00 | 2,277.75 | 77,900 |
| Jul 26, 2023 | 2,255.00 | 2,291.00 | 2,252.00 | 2,282.00 | 2,241.41 | 35,800 |
| Jul 25, 2023 | 2,323.00 | 2,339.00 | 2,275.00 | 2,281.00 | 2,240.43 | 44,500 |
| Jul 24, 2023 | 2,286.00 | 2,322.00 | 2,286.00 | 2,312.00 | 2,270.88 | 140,600 |
| Jul 21, 2023 | 2,318.00 | 2,318.00 | 2,273.00 | 2,274.00 | 2,233.55 | 62,900 |
| Jul 20, 2023 | 2,380.00 | 2,380.00 | 2,308.00 | 2,318.00 | 2,276.77 | 47,800 |
| Jul 19, 2023 | 2,354.00 | 2,384.00 | 2,349.00 | 2,380.00 | 2,337.67 | 107,100 |
| Jul 18, 2023 | 2,385.00 | 2,389.00 | 2,343.00 | 2,347.00 | 2,305.25 | 60,600 |
| Jul 14, 2023 | 2,413.00 | 2,433.00 | 2,370.00 | 2,394.00 | 2,351.42 | 62,400 |
| Jul 13, 2023 | 2,325.00 | 2,391.00 | 2,319.00 | 2,387.00 | 2,344.54 | 73,800 |
| Jul 12, 2023 | 2,321.00 | 2,354.00 | 2,312.00 | 2,312.00 | 2,270.88 | 64,400 |
| Jul 11, 2023 | 2,300.00 | 2,315.00 | 2,284.00 | 2,315.00 | 2,273.82 | 115,100 |
| Jul 10, 2023 | 2,253.00 | 2,294.00 | 2,239.00 | 2,282.00 | 2,241.41 | 71,700 |
| Jul 7, 2023 | 2,264.00 | 2,288.00 | 2,250.00 | 2,259.00 | 2,218.82 | 50,600 |
| Jul 6, 2023 | 2,201.00 | 2,272.00 | 2,185.00 | 2,266.00 | 2,225.69 | 126,400 |
| Jul 5, 2023 | 2,215.00 | 2,229.00 | 2,195.00 | 2,226.00 | 2,186.40 | 128,400 |
| Jul 4, 2023 | 2,211.00 | 2,227.00 | 2,202.00 | 2,215.00 | 2,175.60 | 69,700 |
| Jul 3, 2023 | 2,228.00 | 2,244.00 | 2,211.00 | 2,224.00 | 2,184.44 | 200,000 |
| Jun 30, 2023 | 2,220.00 | 2,220.00 | 2,168.00 | 2,183.00 | 2,144.17 | 87,800 |
| Jun 29, 2023 | 29.00 Dividend | |||||
| Jun 29, 2023 | 2,228.00 | 2,263.00 | 2,216.00 | 2,250.00 | 2,209.98 | 91,000 |
| Jun 28, 2023 | 2,214.00 | 2,245.00 | 2,196.00 | 2,230.00 | 2,161.85 | 163,600 |
| Jun 27, 2023 | 2,250.00 | 2,259.00 | 2,192.00 | 2,203.00 | 2,135.67 | 88,100 |
| Jun 26, 2023 | 2,305.00 | 2,305.00 | 2,255.00 | 2,266.00 | 2,196.75 | 142,900 |
| Jun 23, 2023 | 2,469.00 | 2,477.00 | 2,342.00 | 2,355.00 | 2,283.03 | 66,800 |
| Jun 22, 2023 | 2,425.00 | 2,458.00 | 2,425.00 | 2,441.00 | 2,366.40 | 82,600 |
| Jun 21, 2023 | 2,400.00 | 2,463.00 | 2,384.00 | 2,453.00 | 2,378.03 | 172,300 |
| Jun 20, 2023 | 2,390.00 | 2,394.00 | 2,347.00 | 2,370.00 | 2,297.57 | 56,500 |
| Jun 19, 2023 | 2,396.00 | 2,413.00 | 2,372.00 | 2,409.00 | 2,335.38 | 44,500 |
| Jun 16, 2023 | 2,377.00 | 2,416.00 | 2,358.00 | 2,396.00 | 2,322.78 | 116,500 |
| Jun 15, 2023 | 2,385.00 | 2,400.00 | 2,369.00 | 2,369.00 | 2,296.60 | 54,700 |
| Jun 14, 2023 | 2,350.00 | 2,389.00 | 2,347.00 | 2,375.00 | 2,302.42 | 83,200 |
| Jun 13, 2023 | 2,335.00 | 2,359.00 | 2,321.00 | 2,354.00 | 2,282.06 | 123,600 |
| Jun 12, 2023 | 2,286.00 | 2,323.00 | 2,271.00 | 2,308.00 | 2,237.47 | 147,100 |
| Jun 9, 2023 | 2,257.00 | 2,290.00 | 2,245.00 | 2,269.00 | 2,199.66 | 164,300 |
| Jun 8, 2023 | 2,280.00 | 2,280.00 | 2,222.00 | 2,236.00 | 2,167.67 | 84,700 |
| Jun 7, 2023 | 2,332.00 | 2,345.00 | 2,284.00 | 2,307.00 | 2,236.50 | 120,900 |
| Jun 6, 2023 | 2,326.00 | 2,346.00 | 2,280.00 | 2,319.00 | 2,248.13 | 130,100 |
| Jun 5, 2023 | 2,410.00 | 2,410.00 | 2,357.00 | 2,385.00 | 2,312.11 | 115,100 |
| Jun 2, 2023 | 2,269.00 | 2,343.00 | 2,256.00 | 2,337.00 | 2,265.58 | 106,700 |
| Jun 1, 2023 | 2,223.00 | 2,277.00 | 2,223.00 | 2,263.00 | 2,193.84 | 169,700 |
| May 31, 2023 | 2,224.00 | 2,256.00 | 2,195.00 | 2,223.00 | 2,155.06 | 172,100 |
| May 30, 2023 | 2,271.00 | 2,283.00 | 2,231.00 | 2,250.00 | 2,181.24 | 57,100 |
| May 29, 2023 | 2,313.00 | 2,323.00 | 2,288.00 | 2,291.00 | 2,220.99 | 40,100 |
| May 26, 2023 | 2,331.00 | 2,337.00 | 2,273.00 | 2,273.00 | 2,203.54 | 88,500 |
| May 25, 2023 | 2,337.00 | 2,390.00 | 2,330.00 | 2,364.00 | 2,291.75 | 42,300 |
| May 24, 2023 | 2,384.00 | 2,392.00 | 2,354.00 | 2,366.00 | 2,293.69 | 75,700 |
| May 23, 2023 | 2,461.00 | 2,463.00 | 2,369.00 | 2,384.00 | 2,311.14 | 72,700 |
| May 22, 2023 | 2,450.00 | 2,474.00 | 2,421.00 | 2,461.00 | 2,385.79 | 85,400 |
| May 19, 2023 | 2,433.00 | 2,479.00 | 2,432.00 | 2,459.00 | 2,383.85 | 121,500 |
| May 18, 2023 | 2,400.00 | 2,435.00 | 2,391.00 | 2,423.00 | 2,348.95 | 76,900 |
| May 17, 2023 | 2,379.00 | 2,387.00 | 2,350.00 | 2,368.00 | 2,295.63 | 131,100 |
| May 16, 2023 | 2,439.00 | 2,449.00 | 2,389.00 | 2,418.00 | 2,344.10 | 116,200 |
| May 15, 2023 | 2,464.00 | 2,495.00 | 2,410.00 | 2,440.00 | 2,365.43 | 191,900 |
| May 12, 2023 | 2,489.00 | 2,489.00 | 2,447.00 | 2,464.00 | 2,388.70 | 114,900 |
| May 11, 2023 | 2,437.00 | 2,502.00 | 2,437.00 | 2,484.00 | 2,408.09 | 72,300 |
| May 10, 2023 | 2,420.00 | 2,439.00 | 2,406.00 | 2,423.00 | 2,348.95 | 60,300 |
| May 9, 2023 | 2,429.00 | 2,471.00 | 2,426.00 | 2,453.00 | 2,378.03 | 53,600 |
| May 8, 2023 | 2,390.00 | 2,417.00 | 2,390.00 | 2,414.00 | 2,340.23 | 49,300 |
| May 2, 2023 | 2,435.00 | 2,435.00 | 2,387.00 | 2,410.00 | 2,336.35 | 70,400 |
| May 1, 2023 | 2,487.00 | 2,497.00 | 2,440.00 | 2,443.00 | 2,368.34 | 45,400 |
| Apr 28, 2023 | 2,430.00 | 2,476.00 | 2,430.00 | 2,456.00 | 2,380.94 | 44,400 |
| Apr 27, 2023 | 2,403.00 | 2,417.00 | 2,399.00 | 2,416.00 | 2,342.17 | 39,500 |
| Apr 26, 2023 | 2,439.00 | 2,442.00 | 2,408.00 | 2,412.00 | 2,338.29 | 61,300 |