Tokyo - Delayed Quote • JPY
Kobayashi Pharmaceutical Co., Ltd. (4967.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 | 5,580.00 | 5,599.00 | 5,502.00 | 5,543.00 | 5,543.00 | 990,600 |
| Apr 25, 2024 | 5,614.00 | 5,642.00 | 5,568.00 | 5,580.00 | 5,580.00 | 817,500 |
| Apr 24, 2024 | 5,695.00 | 5,697.00 | 5,573.00 | 5,614.00 | 5,614.00 | 1,215,700 |
| Apr 23, 2024 | 5,660.00 | 5,716.00 | 5,634.00 | 5,678.00 | 5,678.00 | 1,168,300 |
| Apr 22, 2024 | 5,500.00 | 5,696.00 | 5,496.00 | 5,696.00 | 5,696.00 | 1,719,500 |
| Apr 19, 2024 | 5,598.00 | 5,599.00 | 5,462.00 | 5,504.00 | 5,504.00 | 2,305,000 |
| Apr 18, 2024 | 5,547.00 | 5,649.00 | 5,546.00 | 5,598.00 | 5,598.00 | 1,346,500 |
| Apr 17, 2024 | 5,650.00 | 5,661.00 | 5,547.00 | 5,555.00 | 5,555.00 | 1,626,600 |
| Apr 16, 2024 | 5,577.00 | 5,654.00 | 5,574.00 | 5,616.00 | 5,616.00 | 1,998,200 |
| Apr 15, 2024 | 5,655.00 | 5,659.00 | 5,541.00 | 5,606.00 | 5,606.00 | 2,365,400 |
| Apr 12, 2024 | 5,535.00 | 5,774.00 | 5,533.00 | 5,692.00 | 5,692.00 | 4,583,800 |
| Apr 11, 2024 | 5,506.00 | 5,575.00 | 5,464.00 | 5,549.00 | 5,549.00 | 2,790,500 |
| Apr 10, 2024 | 5,483.00 | 5,611.00 | 5,451.00 | 5,555.00 | 5,555.00 | 5,904,600 |
| Apr 9, 2024 | 5,616.00 | 5,640.00 | 5,395.00 | 5,422.00 | 5,422.00 | 8,358,000 |
| Apr 8, 2024 | 5,470.00 | 5,584.00 | 5,393.00 | 5,584.00 | 5,584.00 | 6,270,000 |
| Apr 5, 2024 | 5,360.00 | 5,454.00 | 5,280.00 | 5,362.00 | 5,362.00 | 7,185,200 |
| Apr 4, 2024 | 5,175.00 | 5,374.00 | 5,164.00 | 5,352.00 | 5,352.00 | 7,550,700 |
| Apr 3, 2024 | 5,168.00 | 5,275.00 | 5,126.00 | 5,159.00 | 5,159.00 | 7,854,700 |
| Apr 2, 2024 | 4,978.00 | 5,199.00 | 4,940.00 | 5,162.00 | 5,162.00 | 9,636,700 |
| Apr 1, 2024 | 5,130.00 | 5,146.00 | 4,870.00 | 4,969.00 | 4,969.00 | 10,751,400 |
| Mar 29, 2024 | 4,930.00 | 4,970.00 | 4,883.00 | 4,957.00 | 4,957.00 | 6,202,600 |
| Mar 28, 2024 | 4,857.00 | 4,985.00 | 4,817.00 | 4,905.00 | 4,905.00 | 14,543,000 |
| Mar 27, 2024 | 4,872.00 | 4,945.00 | 4,810.00 | 4,875.00 | 4,875.00 | 13,737,800 |
| Mar 26, 2024 | 4,998.00 | 5,343.00 | 4,700.00 | 5,069.00 | 5,069.00 | 37,761,800 |
| Mar 25, 2024 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 539,900 |
| Mar 22, 2024 | 6,037.00 | 6,085.00 | 5,995.00 | 6,056.00 | 6,056.00 | 178,100 |
| Mar 21, 2024 | 6,128.00 | 6,146.00 | 6,048.00 | 6,058.00 | 6,058.00 | 265,200 |
| Mar 19, 2024 | 6,107.00 | 6,164.00 | 6,091.00 | 6,146.00 | 6,146.00 | 213,400 |
| Mar 18, 2024 | 6,140.00 | 6,167.00 | 6,103.00 | 6,145.00 | 6,145.00 | 228,100 |
| Mar 15, 2024 | 6,096.00 | 6,155.00 | 6,075.00 | 6,128.00 | 6,128.00 | 317,700 |
| Mar 14, 2024 | 6,031.00 | 6,125.00 | 6,006.00 | 6,109.00 | 6,109.00 | 225,200 |
| Mar 13, 2024 | 6,057.00 | 6,098.00 | 6,015.00 | 6,040.00 | 6,040.00 | 226,300 |
| Mar 12, 2024 | 6,053.00 | 6,110.00 | 5,965.00 | 6,106.00 | 6,106.00 | 228,700 |
| Mar 11, 2024 | 6,000.00 | 6,068.00 | 5,966.00 | 6,053.00 | 6,053.00 | 332,100 |
| Mar 8, 2024 | 6,004.00 | 6,037.00 | 5,937.00 | 5,983.00 | 5,983.00 | 300,000 |
| Mar 7, 2024 | 5,990.00 | 6,061.00 | 5,955.00 | 6,061.00 | 6,061.00 | 375,500 |
| Mar 6, 2024 | 5,866.00 | 5,995.00 | 5,842.00 | 5,975.00 | 5,975.00 | 332,900 |
| Mar 5, 2024 | 5,992.00 | 6,004.00 | 5,866.00 | 5,866.00 | 5,866.00 | 350,800 |
| Mar 4, 2024 | 5,965.00 | 6,055.00 | 5,965.00 | 6,006.00 | 6,006.00 | 345,500 |
| Mar 1, 2024 | 5,983.00 | 6,069.00 | 5,965.00 | 5,982.00 | 5,982.00 | 306,600 |
| Feb 29, 2024 | 5,987.00 | 6,005.00 | 5,922.00 | 5,980.00 | 5,980.00 | 408,900 |
| Feb 28, 2024 | 5,961.00 | 6,026.00 | 5,869.00 | 6,001.00 | 6,001.00 | 551,600 |
| Feb 27, 2024 | 6,027.00 | 6,043.00 | 5,967.00 | 5,967.00 | 5,967.00 | 482,300 |
| Feb 26, 2024 | 6,164.00 | 6,224.00 | 6,019.00 | 6,033.00 | 6,033.00 | 451,500 |
| Feb 22, 2024 | 6,170.00 | 6,208.00 | 6,138.00 | 6,152.00 | 6,152.00 | 277,900 |
| Feb 21, 2024 | 6,155.00 | 6,185.00 | 6,102.00 | 6,168.00 | 6,168.00 | 269,800 |
| Feb 20, 2024 | 6,104.00 | 6,116.00 | 6,071.00 | 6,101.00 | 6,101.00 | 292,200 |
| Feb 19, 2024 | 6,099.00 | 6,135.00 | 6,082.00 | 6,099.00 | 6,099.00 | 220,400 |
| Feb 16, 2024 | 6,005.00 | 6,140.00 | 5,986.00 | 6,079.00 | 6,079.00 | 450,900 |
| Feb 15, 2024 | 6,013.00 | 6,065.00 | 6,001.00 | 6,020.00 | 6,020.00 | 432,700 |
| Feb 14, 2024 | 6,100.00 | 6,123.00 | 5,998.00 | 6,013.00 | 6,013.00 | 490,700 |
| Feb 13, 2024 | 6,150.00 | 6,158.00 | 5,978.00 | 6,086.00 | 6,086.00 | 1,005,400 |
| Feb 9, 2024 | 6,201.00 | 6,301.00 | 6,196.00 | 6,202.00 | 6,202.00 | 384,000 |
| Feb 8, 2024 | 6,300.00 | 6,322.00 | 6,192.00 | 6,214.00 | 6,214.00 | 509,700 |
| Feb 7, 2024 | 6,500.00 | 6,507.00 | 6,316.00 | 6,360.00 | 6,360.00 | 494,700 |
| Feb 6, 2024 | 6,625.00 | 6,629.00 | 6,487.00 | 6,547.00 | 6,547.00 | 371,800 |
| Feb 5, 2024 | 6,650.00 | 6,710.00 | 6,620.00 | 6,647.00 | 6,647.00 | 246,900 |
| Feb 2, 2024 | 6,710.00 | 6,762.00 | 6,651.00 | 6,658.00 | 6,658.00 | 209,000 |
| Feb 1, 2024 | 6,707.00 | 6,777.00 | 6,672.00 | 6,725.00 | 6,725.00 | 275,200 |
| Jan 31, 2024 | 6,645.00 | 6,678.00 | 6,592.00 | 6,670.00 | 6,670.00 | 266,200 |
| Jan 30, 2024 | 6,750.00 | 6,808.00 | 6,636.00 | 6,648.00 | 6,648.00 | 344,700 |
| Jan 29, 2024 | 6,860.00 | 6,866.00 | 6,678.00 | 6,699.00 | 6,699.00 | 377,200 |
| Jan 26, 2024 | 6,658.00 | 6,851.00 | 6,650.00 | 6,804.00 | 6,804.00 | 403,600 |
| Jan 25, 2024 | 6,601.00 | 6,698.00 | 6,600.00 | 6,657.00 | 6,657.00 | 261,800 |
| Jan 24, 2024 | 6,598.00 | 6,678.00 | 6,580.00 | 6,650.00 | 6,650.00 | 290,900 |
| Jan 23, 2024 | 6,663.00 | 6,692.00 | 6,542.00 | 6,572.00 | 6,572.00 | 358,900 |
| Jan 22, 2024 | 6,632.00 | 6,660.00 | 6,608.00 | 6,653.00 | 6,653.00 | 190,000 |
| Jan 19, 2024 | 6,594.00 | 6,634.00 | 6,557.00 | 6,613.00 | 6,613.00 | 257,200 |
| Jan 18, 2024 | 6,624.00 | 6,636.00 | 6,529.00 | 6,549.00 | 6,549.00 | 229,100 |
| Jan 17, 2024 | 6,747.00 | 6,761.00 | 6,644.00 | 6,648.00 | 6,648.00 | 215,500 |
| Jan 16, 2024 | 6,762.00 | 6,830.00 | 6,740.00 | 6,742.00 | 6,742.00 | 227,700 |
| Jan 15, 2024 | 6,866.00 | 6,866.00 | 6,769.00 | 6,780.00 | 6,780.00 | 44,900 |
| Jan 12, 2024 | 6,799.00 | 6,866.00 | 6,746.00 | 6,863.00 | 6,863.00 | 291,600 |
| Jan 11, 2024 | 6,820.00 | 6,824.00 | 6,686.00 | 6,799.00 | 6,799.00 | 333,700 |
| Jan 10, 2024 | 6,682.00 | 6,830.00 | 6,676.00 | 6,798.00 | 6,798.00 | 345,000 |
| Jan 9, 2024 | 6,599.00 | 6,700.00 | 6,578.00 | 6,700.00 | 6,700.00 | 439,100 |
| Jan 5, 2024 | 6,701.00 | 6,706.00 | 6,564.00 | 6,564.00 | 6,564.00 | 327,600 |
| Jan 4, 2024 | 6,740.00 | 6,749.00 | 6,674.00 | 6,700.00 | 6,700.00 | 260,800 |
| Dec 29, 2023 | 6,764.00 | 6,790.00 | 6,742.00 | 6,790.00 | 6,790.00 | 185,900 |
| Dec 28, 2023 | 58.00 Dividend | |||||
| Dec 28, 2023 | 6,681.00 | 6,765.00 | 6,666.00 | 6,764.00 | 6,764.00 | 298,000 |
| Dec 27, 2023 | 6,714.00 | 6,806.00 | 6,702.00 | 6,793.00 | 6,735.00 | 555,600 |
| Dec 26, 2023 | 6,691.00 | 6,739.00 | 6,677.00 | 6,708.00 | 6,650.73 | 353,700 |
| Dec 25, 2023 | 6,765.00 | 6,765.00 | 6,689.00 | 6,700.00 | 6,642.79 | 421,900 |
| Dec 22, 2023 | 6,590.00 | 6,685.00 | 6,566.00 | 6,683.00 | 6,625.94 | 475,700 |
| Dec 21, 2023 | 6,543.00 | 6,552.00 | 6,512.00 | 6,552.00 | 6,496.06 | 430,500 |
| Dec 20, 2023 | 6,522.00 | 6,584.00 | 6,520.00 | 6,530.00 | 6,474.25 | 469,600 |
| Dec 19, 2023 | 6,570.00 | 6,602.00 | 6,517.00 | 6,602.00 | 6,545.63 | 454,600 |
| Dec 18, 2023 | 6,561.00 | 6,619.00 | 6,551.00 | 6,573.00 | 6,516.88 | 314,000 |
| Dec 15, 2023 | 6,594.00 | 6,594.00 | 6,520.00 | 6,562.00 | 6,505.97 | 799,600 |
| Dec 14, 2023 | 6,705.00 | 6,720.00 | 6,601.00 | 6,630.00 | 6,573.39 | 338,800 |
| Dec 13, 2023 | 6,657.00 | 6,698.00 | 6,605.00 | 6,638.00 | 6,581.32 | 380,200 |
| Dec 12, 2023 | 6,641.00 | 6,666.00 | 6,574.00 | 6,605.00 | 6,548.61 | 455,200 |
| Dec 11, 2023 | 6,590.00 | 6,666.00 | 6,575.00 | 6,651.00 | 6,594.21 | 322,700 |
| Dec 8, 2023 | 6,488.00 | 6,599.00 | 6,461.00 | 6,564.00 | 6,507.96 | 592,900 |
| Dec 7, 2023 | 6,694.00 | 6,728.00 | 6,493.00 | 6,494.00 | 6,438.55 | 830,900 |
| Dec 6, 2023 | 6,762.00 | 6,814.00 | 6,694.00 | 6,694.00 | 6,636.85 | 771,200 |
| Dec 5, 2023 | 6,860.00 | 6,909.00 | 6,807.00 | 6,810.00 | 6,751.85 | 639,900 |
| Dec 4, 2023 | 6,743.00 | 6,832.00 | 6,733.00 | 6,814.00 | 6,755.82 | 422,100 |
| Dec 1, 2023 | 6,800.00 | 6,883.00 | 6,770.00 | 6,770.00 | 6,712.20 | 372,300 |
| Nov 30, 2023 | 6,856.00 | 6,905.00 | 6,693.00 | 6,820.00 | 6,761.77 | 4,677,400 |
| Nov 29, 2023 | 6,927.00 | 7,050.00 | 6,898.00 | 6,925.00 | 6,865.87 | 816,200 |
| Nov 28, 2023 | 6,852.00 | 6,927.00 | 6,777.00 | 6,927.00 | 6,867.86 | 602,800 |
| Nov 27, 2023 | 6,855.00 | 6,893.00 | 6,824.00 | 6,875.00 | 6,816.30 | 593,300 |
| Nov 24, 2023 | 6,849.00 | 6,849.00 | 6,727.00 | 6,846.00 | 6,787.55 | 679,100 |
| Nov 22, 2023 | 6,733.00 | 6,806.00 | 6,720.00 | 6,798.00 | 6,739.96 | 447,800 |
| Nov 21, 2023 | 6,751.00 | 6,768.00 | 6,691.00 | 6,747.00 | 6,689.39 | 492,700 |
| Nov 20, 2023 | 6,670.00 | 6,798.00 | 6,650.00 | 6,787.00 | 6,729.05 | 414,900 |
| Nov 17, 2023 | 6,693.00 | 6,718.00 | 6,626.00 | 6,718.00 | 6,660.64 | 458,800 |
| Nov 16, 2023 | 6,722.00 | 6,749.00 | 6,596.00 | 6,633.00 | 6,576.37 | 440,800 |
| Nov 15, 2023 | 6,720.00 | 6,755.00 | 6,593.00 | 6,754.00 | 6,696.33 | 842,000 |
| Nov 14, 2023 | 6,688.00 | 6,756.00 | 6,615.00 | 6,702.00 | 6,644.78 | 462,200 |
| Nov 13, 2023 | 6,660.00 | 6,725.00 | 6,566.00 | 6,625.00 | 6,568.43 | 863,000 |
| Nov 10, 2023 | 6,875.00 | 6,917.00 | 6,782.00 | 6,841.00 | 6,782.59 | 469,000 |
| Nov 9, 2023 | 6,915.00 | 6,982.00 | 6,841.00 | 6,941.00 | 6,881.74 | 702,300 |
| Nov 8, 2023 | 6,732.00 | 6,920.00 | 6,649.00 | 6,861.00 | 6,802.42 | 1,393,200 |
| Nov 7, 2023 | 6,311.00 | 6,340.00 | 6,203.00 | 6,235.00 | 6,181.76 | 361,500 |
| Nov 6, 2023 | 6,383.00 | 6,383.00 | 6,266.00 | 6,291.00 | 6,237.29 | 437,300 |
| Nov 2, 2023 | 6,248.00 | 6,292.00 | 6,207.00 | 6,283.00 | 6,229.35 | 370,700 |
| Nov 1, 2023 | 6,260.00 | 6,289.00 | 6,190.00 | 6,226.00 | 6,172.84 | 273,900 |
| Oct 31, 2023 | 6,106.00 | 6,223.00 | 6,091.00 | 6,220.00 | 6,166.89 | 333,400 |
| Oct 30, 2023 | 6,172.00 | 6,174.00 | 6,070.00 | 6,092.00 | 6,039.99 | 352,800 |
| Oct 27, 2023 | 6,175.00 | 6,230.00 | 6,133.00 | 6,222.00 | 6,168.88 | 250,800 |
| Oct 26, 2023 | 6,191.00 | 6,252.00 | 6,156.00 | 6,173.00 | 6,120.29 | 264,100 |
| Oct 25, 2023 | 6,270.00 | 6,289.00 | 6,183.00 | 6,222.00 | 6,168.88 | 257,300 |
| Oct 24, 2023 | 6,180.00 | 6,236.00 | 6,122.00 | 6,219.00 | 6,165.90 | 314,600 |
| Oct 23, 2023 | 6,170.00 | 6,244.00 | 6,170.00 | 6,202.00 | 6,149.05 | 260,100 |
| Oct 20, 2023 | 6,190.00 | 6,200.00 | 6,157.00 | 6,165.00 | 6,112.36 | 338,400 |
| Oct 19, 2023 | 6,145.00 | 6,283.00 | 6,128.00 | 6,236.00 | 6,182.76 | 557,600 |
| Oct 18, 2023 | 6,257.00 | 6,277.00 | 6,134.00 | 6,164.00 | 6,111.37 | 467,100 |
| Oct 17, 2023 | 6,274.00 | 6,297.00 | 6,190.00 | 6,230.00 | 6,176.81 | 424,700 |
| Oct 16, 2023 | 6,326.00 | 6,337.00 | 6,164.00 | 6,184.00 | 6,131.20 | 565,000 |
| Oct 13, 2023 | 6,440.00 | 6,440.00 | 6,335.00 | 6,342.00 | 6,287.85 | 454,400 |
| Oct 12, 2023 | 6,627.00 | 6,627.00 | 6,457.00 | 6,466.00 | 6,410.79 | 578,500 |
| Oct 11, 2023 | 6,712.00 | 6,738.00 | 6,609.00 | 6,609.00 | 6,552.57 | 358,300 |
| Oct 10, 2023 | 6,699.00 | 6,752.00 | 6,660.00 | 6,727.00 | 6,669.56 | 464,700 |
| Oct 6, 2023 | 6,802.00 | 6,833.00 | 6,727.00 | 6,728.00 | 6,670.56 | 364,200 |
| Oct 5, 2023 | 6,784.00 | 6,888.00 | 6,732.00 | 6,790.00 | 6,732.03 | 482,400 |
| Oct 4, 2023 | 6,634.00 | 6,816.00 | 6,603.00 | 6,787.00 | 6,729.05 | 522,700 |
| Oct 3, 2023 | 6,637.00 | 6,680.00 | 6,570.00 | 6,673.00 | 6,616.02 | 483,200 |
| Oct 2, 2023 | 6,721.00 | 6,731.00 | 6,610.00 | 6,610.00 | 6,553.56 | 381,000 |
| Sep 29, 2023 | 6,700.00 | 6,758.00 | 6,638.00 | 6,675.00 | 6,618.01 | 461,800 |
| Sep 28, 2023 | 6,764.00 | 6,818.00 | 6,686.00 | 6,774.00 | 6,716.16 | 425,700 |
| Sep 27, 2023 | 6,868.00 | 6,891.00 | 6,741.00 | 6,823.00 | 6,764.74 | 491,500 |
| Sep 26, 2023 | 6,920.00 | 7,037.00 | 6,862.00 | 6,872.00 | 6,813.33 | 639,900 |
| Sep 25, 2023 | 6,746.00 | 6,903.00 | 6,707.00 | 6,901.00 | 6,842.08 | 733,600 |
| Sep 22, 2023 | 6,621.00 | 6,638.00 | 6,556.00 | 6,565.00 | 6,508.95 | 436,800 |
| Sep 21, 2023 | 6,848.00 | 6,851.00 | 6,645.00 | 6,651.00 | 6,594.21 | 479,600 |
| Sep 20, 2023 | 6,946.00 | 6,973.00 | 6,852.00 | 6,856.00 | 6,797.46 | 507,400 |
| Sep 19, 2023 | 6,999.00 | 7,027.00 | 6,902.00 | 6,946.00 | 6,886.69 | 400,100 |
| Sep 15, 2023 | 7,025.00 | 7,039.00 | 6,966.00 | 7,005.00 | 6,945.19 | 536,400 |
| Sep 14, 2023 | 7,044.00 | 7,086.00 | 7,004.00 | 7,062.00 | 7,001.70 | 322,400 |
| Sep 13, 2023 | 7,100.00 | 7,114.00 | 7,047.00 | 7,047.00 | 6,986.83 | 253,200 |
| Sep 12, 2023 | 7,085.00 | 7,144.00 | 7,085.00 | 7,124.00 | 7,063.17 | 264,900 |
| Sep 11, 2023 | 7,087.00 | 7,107.00 | 6,984.00 | 7,077.00 | 7,016.58 | 341,600 |
| Sep 8, 2023 | 7,150.00 | 7,181.00 | 7,069.00 | 7,091.00 | 7,030.46 | 460,900 |
| Sep 7, 2023 | 7,180.00 | 7,221.00 | 7,167.00 | 7,182.00 | 7,120.68 | 352,600 |
| Sep 6, 2023 | 7,220.00 | 7,228.00 | 7,185.00 | 7,200.00 | 7,138.52 | 336,100 |
| Sep 5, 2023 | 7,200.00 | 7,238.00 | 7,189.00 | 7,227.00 | 7,165.29 | 302,600 |
| Sep 4, 2023 | 7,195.00 | 7,215.00 | 7,175.00 | 7,215.00 | 7,153.40 | 400,900 |
| Sep 1, 2023 | 7,183.00 | 7,243.00 | 7,181.00 | 7,227.00 | 7,165.29 | 241,800 |
| Aug 31, 2023 | 7,210.00 | 7,226.00 | 7,181.00 | 7,202.00 | 7,140.51 | 480,200 |
| Aug 30, 2023 | 7,250.00 | 7,276.00 | 7,195.00 | 7,208.00 | 7,146.46 | 247,400 |
| Aug 29, 2023 | 7,217.00 | 7,247.00 | 7,190.00 | 7,205.00 | 7,143.48 | 268,400 |
| Aug 28, 2023 | 7,330.00 | 7,345.00 | 7,205.00 | 7,217.00 | 7,155.38 | 302,200 |
| Aug 25, 2023 | 7,254.00 | 7,343.00 | 7,231.00 | 7,320.00 | 7,257.50 | 247,700 |
| Aug 24, 2023 | 7,235.00 | 7,290.00 | 7,203.00 | 7,275.00 | 7,212.88 | 164,900 |
| Aug 23, 2023 | 7,286.00 | 7,318.00 | 7,232.00 | 7,266.00 | 7,203.96 | 186,500 |
| Aug 22, 2023 | 7,190.00 | 7,254.00 | 7,181.00 | 7,244.00 | 7,182.15 | 227,800 |
| Aug 21, 2023 | 7,166.00 | 7,216.00 | 7,137.00 | 7,186.00 | 7,124.64 | 283,900 |
| Aug 18, 2023 | 7,208.00 | 7,209.00 | 7,115.00 | 7,146.00 | 7,084.99 | 402,800 |
| Aug 17, 2023 | 7,556.00 | 7,568.00 | 7,285.00 | 7,295.00 | 7,232.71 | 483,500 |
| Aug 16, 2023 | 7,671.00 | 7,683.00 | 7,551.00 | 7,556.00 | 7,491.49 | 282,100 |
| Aug 15, 2023 | 7,820.00 | 7,824.00 | 7,709.00 | 7,715.00 | 7,649.13 | 295,300 |
| Aug 14, 2023 | 7,881.00 | 7,933.00 | 7,843.00 | 7,886.00 | 7,818.67 | 338,200 |
| Aug 10, 2023 | 7,840.00 | 7,870.00 | 7,742.00 | 7,818.00 | 7,751.25 | 410,000 |
| Aug 9, 2023 | 7,687.00 | 7,860.00 | 7,640.00 | 7,806.00 | 7,739.35 | 592,200 |
| Aug 8, 2023 | 7,655.00 | 7,746.00 | 7,650.00 | 7,746.00 | 7,679.86 | 246,700 |
| Aug 7, 2023 | 7,530.00 | 7,647.00 | 7,525.00 | 7,647.00 | 7,581.71 | 310,400 |
| Aug 4, 2023 | 7,580.00 | 7,609.00 | 7,535.00 | 7,579.00 | 7,514.29 | 243,700 |
| Aug 3, 2023 | 7,679.00 | 7,683.00 | 7,622.00 | 7,644.00 | 7,578.73 | 196,400 |
| Aug 2, 2023 | 7,722.00 | 7,769.00 | 7,691.00 | 7,715.00 | 7,649.13 | 178,600 |
| Aug 1, 2023 | 7,815.00 | 7,824.00 | 7,749.00 | 7,755.00 | 7,688.79 | 142,700 |
| Jul 31, 2023 | 7,872.00 | 7,877.00 | 7,787.00 | 7,818.00 | 7,751.25 | 206,600 |
| Jul 28, 2023 | 7,710.00 | 7,806.00 | 7,698.00 | 7,779.00 | 7,712.58 | 241,300 |
| Jul 27, 2023 | 7,734.00 | 7,762.00 | 7,701.00 | 7,760.00 | 7,693.74 | 217,900 |
| Jul 26, 2023 | 7,650.00 | 7,743.00 | 7,650.00 | 7,731.00 | 7,664.99 | 210,900 |
| Jul 25, 2023 | 7,680.00 | 7,719.00 | 7,634.00 | 7,634.00 | 7,568.82 | 205,200 |
| Jul 24, 2023 | 7,672.00 | 7,706.00 | 7,652.00 | 7,672.00 | 7,606.50 | 164,400 |
| Jul 21, 2023 | 7,580.00 | 7,624.00 | 7,561.00 | 7,617.00 | 7,551.96 | 187,700 |
| Jul 20, 2023 | 7,680.00 | 7,698.00 | 7,578.00 | 7,578.00 | 7,513.30 | 181,600 |
| Jul 19, 2023 | 7,667.00 | 7,679.00 | 7,617.00 | 7,670.00 | 7,604.51 | 143,400 |
| Jul 18, 2023 | 7,680.00 | 7,705.00 | 7,622.00 | 7,635.00 | 7,569.81 | 147,800 |
| Jul 14, 2023 | 7,661.00 | 7,700.00 | 7,657.00 | 7,686.00 | 7,620.38 | 186,500 |
| Jul 13, 2023 | 7,679.00 | 7,680.00 | 7,625.00 | 7,676.00 | 7,610.46 | 133,300 |
| Jul 12, 2023 | 7,649.00 | 7,688.00 | 7,628.00 | 7,645.00 | 7,579.73 | 149,700 |
| Jul 11, 2023 | 7,606.00 | 7,663.00 | 7,602.00 | 7,661.00 | 7,595.59 | 201,000 |
| Jul 10, 2023 | 7,604.00 | 7,624.00 | 7,564.00 | 7,591.00 | 7,526.19 | 263,700 |
| Jul 7, 2023 | 7,644.00 | 7,694.00 | 7,609.00 | 7,609.00 | 7,544.03 | 207,200 |
| Jul 6, 2023 | 7,720.00 | 7,729.00 | 7,644.00 | 7,645.00 | 7,579.73 | 270,100 |
| Jul 5, 2023 | 7,712.00 | 7,774.00 | 7,711.00 | 7,758.00 | 7,691.76 | 220,500 |
| Jul 4, 2023 | 7,790.00 | 7,795.00 | 7,710.00 | 7,710.00 | 7,644.17 | 320,300 |
| Jul 3, 2023 | 7,821.00 | 7,862.00 | 7,780.00 | 7,797.00 | 7,730.43 | 295,100 |
| Jun 30, 2023 | 7,859.00 | 7,870.00 | 7,757.00 | 7,821.00 | 7,754.22 | 459,300 |
| Jun 29, 2023 | 43.00 Dividend | |||||
| Jun 29, 2023 | 7,933.00 | 7,958.00 | 7,864.00 | 7,864.00 | 7,796.86 | 330,500 |
| Jun 28, 2023 | 7,919.00 | 8,007.00 | 7,918.00 | 7,985.00 | 7,874.19 | 525,600 |
| Jun 27, 2023 | 7,980.00 | 8,003.00 | 7,892.00 | 7,919.00 | 7,809.11 | 369,400 |
| Jun 26, 2023 | 8,040.00 | 8,040.00 | 7,960.00 | 8,009.00 | 7,897.86 | 278,500 |
| Jun 23, 2023 | 8,146.00 | 8,146.00 | 8,025.00 | 8,048.00 | 7,936.32 | 220,800 |
| Jun 22, 2023 | 8,183.00 | 8,213.00 | 8,083.00 | 8,091.00 | 7,978.72 | 272,300 |
| Jun 21, 2023 | 8,187.00 | 8,270.00 | 8,144.00 | 8,155.00 | 8,041.83 | 224,700 |
| Jun 20, 2023 | 8,118.00 | 8,177.00 | 8,101.00 | 8,175.00 | 8,061.55 | 254,100 |
| Jun 19, 2023 | 8,197.00 | 8,252.00 | 8,145.00 | 8,177.00 | 8,063.52 | 220,700 |
| Jun 16, 2023 | 8,130.00 | 8,226.00 | 8,102.00 | 8,200.00 | 8,086.21 | 446,700 |
| Jun 15, 2023 | 8,100.00 | 8,129.00 | 8,088.00 | 8,089.00 | 7,976.75 | 181,500 |
| Jun 14, 2023 | 8,139.00 | 8,141.00 | 8,073.00 | 8,095.00 | 7,982.66 | 293,800 |
| Jun 13, 2023 | 8,077.00 | 8,104.00 | 8,039.00 | 8,056.00 | 7,944.20 | 237,900 |
| Jun 12, 2023 | 8,110.00 | 8,133.00 | 8,080.00 | 8,119.00 | 8,006.33 | 148,600 |
| Jun 9, 2023 | 8,075.00 | 8,100.00 | 8,013.00 | 8,054.00 | 7,942.23 | 248,400 |
| Jun 8, 2023 | 8,000.00 | 8,035.00 | 7,976.00 | 7,985.00 | 7,874.19 | 175,400 |
| Jun 7, 2023 | 8,071.00 | 8,145.00 | 8,001.00 | 8,021.00 | 7,909.69 | 264,000 |
| Jun 6, 2023 | 8,013.00 | 8,079.00 | 7,998.00 | 8,071.00 | 7,959.00 | 182,300 |
| Jun 5, 2023 | 8,030.00 | 8,067.00 | 7,993.00 | 8,044.00 | 7,932.37 | 288,800 |
| Jun 2, 2023 | 7,900.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,839.68 | 225,700 |
| Jun 1, 2023 | 7,900.00 | 7,930.00 | 7,850.00 | 7,880.00 | 7,770.65 | 189,600 |
| May 31, 2023 | 7,820.00 | 7,890.00 | 7,810.00 | 7,880.00 | 7,770.65 | 747,600 |
| May 30, 2023 | 7,900.00 | 7,920.00 | 7,810.00 | 7,870.00 | 7,760.79 | 242,600 |
| May 29, 2023 | 7,990.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,810.09 | 200,400 |
| May 26, 2023 | 7,900.00 | 7,960.00 | 7,870.00 | 7,920.00 | 7,810.09 | 293,700 |
| May 25, 2023 | 7,900.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,790.37 | 294,500 |
| May 24, 2023 | 8,070.00 | 8,070.00 | 7,950.00 | 7,950.00 | 7,839.68 | 321,500 |
| May 23, 2023 | 8,250.00 | 8,250.00 | 8,140.00 | 8,150.00 | 8,036.90 | 268,200 |
| May 22, 2023 | 8,210.00 | 8,250.00 | 8,170.00 | 8,250.00 | 8,135.51 | 263,600 |
| May 19, 2023 | 8,190.00 | 8,290.00 | 8,190.00 | 8,220.00 | 8,105.93 | 213,100 |
| May 18, 2023 | 8,210.00 | 8,240.00 | 8,140.00 | 8,190.00 | 8,076.34 | 202,900 |
| May 17, 2023 | 8,280.00 | 8,310.00 | 8,230.00 | 8,250.00 | 8,135.51 | 195,800 |
| May 16, 2023 | 8,340.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,224.26 | 150,000 |
| May 15, 2023 | 8,260.00 | 8,320.00 | 8,240.00 | 8,310.00 | 8,194.68 | 204,700 |
| May 12, 2023 | 8,170.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,135.51 | 290,300 |
| May 11, 2023 | 8,230.00 | 8,270.00 | 8,100.00 | 8,110.00 | 7,997.46 | 293,300 |
| May 10, 2023 | 8,430.00 | 8,490.00 | 8,320.00 | 8,350.00 | 8,234.12 | 261,000 |
| May 9, 2023 | 8,370.00 | 8,410.00 | 8,320.00 | 8,410.00 | 8,293.29 | 277,900 |
| May 8, 2023 | 8,350.00 | 8,370.00 | 8,310.00 | 8,350.00 | 8,234.12 | 197,800 |
| May 2, 2023 | 8,510.00 | 8,510.00 | 8,380.00 | 8,390.00 | 8,273.57 | 178,000 |
| May 1, 2023 | 8,500.00 | 8,530.00 | 8,450.00 | 8,480.00 | 8,362.32 | 166,500 |
| Apr 28, 2023 | 8,450.00 | 8,500.00 | 8,440.00 | 8,480.00 | 8,362.32 | 183,100 |
| Apr 27, 2023 | 8,490.00 | 8,490.00 | 8,400.00 | 8,430.00 | 8,313.01 | 203,800 |
| Apr 26, 2023 | 8,510.00 | 8,600.00 | 8,500.00 | 8,540.00 | 8,421.49 | 208,600 |