Tokyo - Delayed Quote • JPY
Kumiai Chemical Industry Co., Ltd. (4996.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 26, 2024 | 780.00 | 805.00 | 779.00 | 802.00 | 802.00 | 1,273,300 |
| Apr 26, 2024 | 10.00 Dividend | |||||
| Apr 25, 2024 | 806.00 | 809.00 | 790.00 | 795.00 | 785.00 | 1,696,100 |
| Apr 24, 2024 | 807.00 | 815.00 | 807.00 | 813.00 | 802.77 | 423,300 |
| Apr 23, 2024 | 808.00 | 812.00 | 806.00 | 806.00 | 795.86 | 246,800 |
| Apr 22, 2024 | 803.00 | 808.00 | 800.00 | 807.00 | 796.85 | 350,000 |
| Apr 19, 2024 | 803.00 | 804.00 | 787.00 | 792.00 | 782.04 | 691,700 |
| Apr 18, 2024 | 801.00 | 810.00 | 796.00 | 804.00 | 793.89 | 507,300 |
| Apr 17, 2024 | 820.00 | 822.00 | 801.00 | 801.00 | 790.92 | 713,400 |
| Apr 16, 2024 | 825.00 | 826.00 | 812.00 | 814.00 | 803.76 | 798,100 |
| Apr 15, 2024 | 825.00 | 829.00 | 818.00 | 828.00 | 817.58 | 480,600 |
| Apr 12, 2024 | 834.00 | 836.00 | 827.00 | 827.00 | 816.60 | 514,700 |
| Apr 11, 2024 | 830.00 | 836.00 | 827.00 | 834.00 | 823.51 | 415,800 |
| Apr 10, 2024 | 823.00 | 835.00 | 821.00 | 832.00 | 821.53 | 664,000 |
| Apr 9, 2024 | 822.00 | 826.00 | 819.00 | 823.00 | 812.65 | 374,300 |
| Apr 8, 2024 | 827.00 | 829.00 | 821.00 | 823.00 | 812.65 | 383,900 |
| Apr 5, 2024 | 816.00 | 823.00 | 813.00 | 823.00 | 812.65 | 473,600 |
| Apr 4, 2024 | 829.00 | 829.00 | 818.00 | 819.00 | 808.70 | 726,300 |
| Apr 3, 2024 | 828.00 | 828.00 | 821.00 | 825.00 | 814.62 | 497,200 |
| Apr 2, 2024 | 833.00 | 838.00 | 822.00 | 825.00 | 814.62 | 713,800 |
| Apr 1, 2024 | 834.00 | 837.00 | 827.00 | 830.00 | 819.56 | 506,200 |
| Mar 29, 2024 | 826.00 | 841.00 | 826.00 | 835.00 | 824.50 | 348,900 |
| Mar 28, 2024 | 827.00 | 829.00 | 821.00 | 825.00 | 814.62 | 417,500 |
| Mar 27, 2024 | 817.00 | 826.00 | 817.00 | 824.00 | 813.64 | 480,000 |
| Mar 26, 2024 | 816.00 | 816.00 | 811.00 | 812.00 | 801.79 | 312,500 |
| Mar 25, 2024 | 822.00 | 822.00 | 812.00 | 812.00 | 801.79 | 478,700 |
| Mar 22, 2024 | 831.00 | 832.00 | 814.00 | 822.00 | 811.66 | 796,300 |
| Mar 21, 2024 | 837.00 | 843.00 | 833.00 | 834.00 | 823.51 | 621,600 |
| Mar 19, 2024 | 822.00 | 834.00 | 821.00 | 830.00 | 819.56 | 364,200 |
| Mar 18, 2024 | 813.00 | 824.00 | 806.00 | 822.00 | 811.66 | 751,200 |
| Mar 15, 2024 | 803.00 | 808.00 | 798.00 | 805.00 | 794.87 | 638,400 |
| Mar 14, 2024 | 805.00 | 812.00 | 797.00 | 808.00 | 797.84 | 475,600 |
| Mar 13, 2024 | 797.00 | 805.00 | 793.00 | 798.00 | 787.96 | 666,900 |
| Mar 12, 2024 | 790.00 | 794.00 | 777.00 | 794.00 | 784.01 | 912,800 |
| Mar 11, 2024 | 788.00 | 800.00 | 778.00 | 787.00 | 777.10 | 2,019,200 |
| Mar 8, 2024 | 824.00 | 835.00 | 823.00 | 833.00 | 822.52 | 644,000 |
| Mar 7, 2024 | 837.00 | 842.00 | 833.00 | 833.00 | 822.52 | 595,800 |
| Mar 6, 2024 | 823.00 | 837.00 | 821.00 | 832.00 | 821.53 | 503,700 |
| Mar 5, 2024 | 822.00 | 824.00 | 813.00 | 824.00 | 813.64 | 576,200 |
| Mar 4, 2024 | 832.00 | 832.00 | 820.00 | 823.00 | 812.65 | 565,600 |
| Mar 1, 2024 | 827.00 | 829.00 | 823.00 | 825.00 | 814.62 | 336,200 |
| Feb 29, 2024 | 833.00 | 834.00 | 822.00 | 825.00 | 814.62 | 507,700 |
| Feb 28, 2024 | 833.00 | 839.00 | 831.00 | 833.00 | 822.52 | 373,500 |
| Feb 27, 2024 | 827.00 | 834.00 | 825.00 | 833.00 | 822.52 | 356,500 |
| Feb 26, 2024 | 835.00 | 839.00 | 827.00 | 827.00 | 816.60 | 530,500 |
| Feb 22, 2024 | 830.00 | 834.00 | 822.00 | 823.00 | 812.65 | 293,300 |
| Feb 21, 2024 | 826.00 | 827.00 | 818.00 | 823.00 | 812.65 | 489,200 |
| Feb 20, 2024 | 831.00 | 831.00 | 820.00 | 829.00 | 818.57 | 445,200 |
| Feb 19, 2024 | 824.00 | 834.00 | 822.00 | 831.00 | 820.55 | 580,500 |
| Feb 16, 2024 | 814.00 | 829.00 | 808.00 | 823.00 | 812.65 | 624,600 |
| Feb 15, 2024 | 822.00 | 823.00 | 806.00 | 808.00 | 797.84 | 529,700 |
| Feb 14, 2024 | 823.00 | 824.00 | 814.00 | 818.00 | 807.71 | 521,400 |
| Feb 13, 2024 | 833.00 | 833.00 | 819.00 | 828.00 | 817.58 | 657,700 |
| Feb 9, 2024 | 828.00 | 835.00 | 824.00 | 827.00 | 816.60 | 374,100 |
| Feb 8, 2024 | 840.00 | 840.00 | 829.00 | 832.00 | 821.53 | 452,200 |
| Feb 7, 2024 | 832.00 | 843.00 | 831.00 | 842.00 | 831.41 | 428,800 |
| Feb 6, 2024 | 832.00 | 837.00 | 823.00 | 831.00 | 820.55 | 673,000 |
| Feb 5, 2024 | 826.00 | 837.00 | 820.00 | 834.00 | 823.51 | 1,064,800 |
| Feb 2, 2024 | 831.00 | 835.00 | 819.00 | 821.00 | 810.67 | 1,688,700 |
| Feb 1, 2024 | 842.00 | 845.00 | 838.00 | 840.00 | 829.43 | 598,300 |
| Jan 31, 2024 | 842.00 | 850.00 | 839.00 | 850.00 | 839.31 | 663,000 |
| Jan 30, 2024 | 855.00 | 856.00 | 843.00 | 845.00 | 834.37 | 699,100 |
| Jan 29, 2024 | 856.00 | 859.00 | 850.00 | 855.00 | 844.25 | 560,200 |
| Jan 26, 2024 | 854.00 | 854.00 | 845.00 | 848.00 | 837.33 | 588,000 |
| Jan 25, 2024 | 842.00 | 857.00 | 842.00 | 855.00 | 844.25 | 597,400 |
| Jan 24, 2024 | 850.00 | 852.00 | 832.00 | 838.00 | 827.46 | 1,247,300 |
| Jan 23, 2024 | 856.00 | 859.00 | 849.00 | 850.00 | 839.31 | 786,300 |
| Jan 22, 2024 | 860.00 | 862.00 | 848.00 | 858.00 | 847.21 | 879,800 |
| Jan 19, 2024 | 856.00 | 859.00 | 847.00 | 857.00 | 846.22 | 1,121,600 |
| Jan 18, 2024 | 858.00 | 866.00 | 855.00 | 857.00 | 846.22 | 541,800 |
| Jan 17, 2024 | 860.00 | 871.00 | 858.00 | 858.00 | 847.21 | 738,100 |
| Jan 16, 2024 | 865.00 | 867.00 | 858.00 | 858.00 | 847.21 | 695,500 |
| Jan 15, 2024 | 856.00 | 863.00 | 849.00 | 860.00 | 849.18 | 333,900 |
| Jan 12, 2024 | 870.00 | 873.00 | 846.00 | 855.00 | 844.25 | 1,263,400 |
| Jan 11, 2024 | 879.00 | 879.00 | 864.00 | 865.00 | 854.12 | 1,032,000 |
| Jan 10, 2024 | 855.00 | 869.00 | 851.00 | 869.00 | 858.07 | 833,400 |
| Jan 9, 2024 | 857.00 | 865.00 | 850.00 | 862.00 | 851.16 | 1,173,300 |
| Jan 5, 2024 | 851.00 | 855.00 | 839.00 | 845.00 | 834.37 | 1,373,300 |
| Jan 4, 2024 | 809.00 | 850.00 | 805.00 | 850.00 | 839.31 | 1,425,700 |
| Dec 29, 2023 | 790.00 | 808.00 | 790.00 | 807.00 | 796.85 | 1,223,200 |
| Dec 28, 2023 | 788.00 | 788.00 | 788.00 | 788.00 | 778.09 | 91,400 |
| Dec 27, 2023 | 764.00 | 775.00 | 759.00 | 775.00 | 765.25 | 1,177,400 |
| Dec 26, 2023 | 773.00 | 776.00 | 759.00 | 763.00 | 753.40 | 1,385,100 |
| Dec 25, 2023 | 790.00 | 791.00 | 771.00 | 771.00 | 761.30 | 853,300 |
| Dec 22, 2023 | 775.00 | 787.00 | 769.00 | 780.00 | 770.19 | 1,230,900 |
| Dec 21, 2023 | 785.00 | 786.00 | 769.00 | 776.00 | 766.24 | 1,507,800 |
| Dec 20, 2023 | 793.00 | 804.00 | 787.00 | 788.00 | 778.09 | 1,478,300 |
| Dec 19, 2023 | 785.00 | 794.00 | 776.00 | 794.00 | 784.01 | 1,817,400 |
| Dec 18, 2023 | 815.00 | 829.00 | 787.00 | 788.00 | 778.09 | 2,496,800 |
| Dec 15, 2023 | 799.00 | 823.00 | 773.00 | 809.00 | 798.82 | 6,103,500 |
| Dec 14, 2023 | 1,027.00 | 1,027.00 | 995.00 | 1,000.00 | 987.42 | 891,200 |
| Dec 13, 2023 | 1,029.00 | 1,030.00 | 1,016.00 | 1,025.00 | 1,012.11 | 636,700 |
| Dec 12, 2023 | 1,044.00 | 1,044.00 | 1,022.00 | 1,026.00 | 1,013.09 | 482,300 |
| Dec 11, 2023 | 1,031.00 | 1,039.00 | 1,023.00 | 1,036.00 | 1,022.97 | 668,400 |
| Dec 8, 2023 | 1,016.00 | 1,024.00 | 1,012.00 | 1,016.00 | 1,003.22 | 1,115,200 |
| Dec 7, 2023 | 1,042.00 | 1,042.00 | 1,016.00 | 1,022.00 | 1,009.14 | 1,024,800 |
| Dec 6, 2023 | 1,033.00 | 1,048.00 | 1,030.00 | 1,047.00 | 1,033.83 | 881,900 |
| Dec 5, 2023 | 1,034.00 | 1,041.00 | 1,028.00 | 1,030.00 | 1,017.04 | 1,004,400 |
| Dec 4, 2023 | 1,030.00 | 1,047.00 | 1,015.00 | 1,035.00 | 1,021.98 | 2,276,100 |
| Dec 1, 2023 | 1,097.00 | 1,098.00 | 1,082.00 | 1,084.00 | 1,070.36 | 385,600 |
| Nov 30, 2023 | 1,085.00 | 1,090.00 | 1,079.00 | 1,089.00 | 1,075.30 | 424,000 |
| Nov 29, 2023 | 1,094.00 | 1,099.00 | 1,087.00 | 1,088.00 | 1,074.31 | 372,400 |
| Nov 28, 2023 | 1,099.00 | 1,103.00 | 1,095.00 | 1,098.00 | 1,084.19 | 258,400 |
| Nov 27, 2023 | 1,124.00 | 1,124.00 | 1,093.00 | 1,094.00 | 1,080.24 | 593,300 |
| Nov 24, 2023 | 1,119.00 | 1,127.00 | 1,112.00 | 1,114.00 | 1,099.99 | 365,900 |
| Nov 22, 2023 | 1,105.00 | 1,119.00 | 1,104.00 | 1,114.00 | 1,099.99 | 207,500 |
| Nov 21, 2023 | 1,100.00 | 1,109.00 | 1,097.00 | 1,105.00 | 1,091.10 | 320,300 |
| Nov 20, 2023 | 1,122.00 | 1,130.00 | 1,102.00 | 1,102.00 | 1,088.14 | 451,100 |
| Nov 17, 2023 | 1,106.00 | 1,123.00 | 1,104.00 | 1,122.00 | 1,107.89 | 511,100 |
| Nov 16, 2023 | 1,110.00 | 1,118.00 | 1,097.00 | 1,100.00 | 1,086.16 | 347,800 |
| Nov 15, 2023 | 1,113.00 | 1,122.00 | 1,108.00 | 1,117.00 | 1,102.95 | 506,700 |
| Nov 14, 2023 | 1,110.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,094.06 | 398,400 |
| Nov 13, 2023 | 1,115.00 | 1,116.00 | 1,093.00 | 1,100.00 | 1,086.16 | 247,700 |
| Nov 10, 2023 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,096.04 | 257,700 |
| Nov 9, 2023 | 1,089.00 | 1,108.00 | 1,089.00 | 1,105.00 | 1,091.10 | 429,200 |
| Nov 8, 2023 | 1,102.00 | 1,106.00 | 1,076.00 | 1,083.00 | 1,069.38 | 632,900 |
| Nov 7, 2023 | 1,113.00 | 1,115.00 | 1,101.00 | 1,106.00 | 1,092.09 | 370,900 |
| Nov 6, 2023 | 1,113.00 | 1,119.00 | 1,102.00 | 1,115.00 | 1,100.97 | 720,200 |
| Nov 2, 2023 | 1,120.00 | 1,121.00 | 1,089.00 | 1,094.00 | 1,080.24 | 563,900 |
| Nov 1, 2023 | 1,097.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,105.91 | 976,100 |
| Oct 31, 2023 | 1,053.00 | 1,092.00 | 1,053.00 | 1,092.00 | 1,078.26 | 852,900 |
| Oct 30, 2023 | 27.00 Dividend | |||||
| Oct 30, 2023 | 1,060.00 | 1,069.00 | 1,050.00 | 1,053.00 | 1,039.75 | 1,737,300 |
| Oct 27, 2023 | 1,097.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,069.38 | 2,156,900 |
| Oct 26, 2023 | 1,099.00 | 1,113.00 | 1,086.00 | 1,088.00 | 1,048.18 | 939,100 |
| Oct 25, 2023 | 1,135.00 | 1,135.00 | 1,103.00 | 1,104.00 | 1,063.60 | 690,600 |
| Oct 24, 2023 | 1,123.00 | 1,127.00 | 1,094.00 | 1,120.00 | 1,079.01 | 927,500 |
| Oct 23, 2023 | 1,146.00 | 1,146.00 | 1,125.00 | 1,125.00 | 1,083.83 | 739,300 |
| Oct 20, 2023 | 1,162.00 | 1,162.00 | 1,141.00 | 1,149.00 | 1,106.95 | 700,200 |
| Oct 19, 2023 | 1,143.00 | 1,162.00 | 1,138.00 | 1,151.00 | 1,108.88 | 866,500 |
| Oct 18, 2023 | 1,128.00 | 1,151.00 | 1,125.00 | 1,151.00 | 1,108.88 | 1,034,600 |
| Oct 17, 2023 | 1,120.00 | 1,132.00 | 1,110.00 | 1,124.00 | 1,082.87 | 491,100 |
| Oct 16, 2023 | 1,111.00 | 1,116.00 | 1,090.00 | 1,104.00 | 1,063.60 | 694,800 |
| Oct 13, 2023 | 1,133.00 | 1,135.00 | 1,114.00 | 1,115.00 | 1,074.19 | 446,000 |
| Oct 12, 2023 | 1,121.00 | 1,136.00 | 1,118.00 | 1,135.00 | 1,093.46 | 637,200 |
| Oct 11, 2023 | 1,128.00 | 1,129.00 | 1,117.00 | 1,125.00 | 1,083.83 | 543,400 |
| Oct 10, 2023 | 1,100.00 | 1,126.00 | 1,098.00 | 1,123.00 | 1,081.90 | 753,600 |
| Oct 6, 2023 | 1,077.00 | 1,095.00 | 1,073.00 | 1,094.00 | 1,053.96 | 573,000 |
| Oct 5, 2023 | 1,059.00 | 1,082.00 | 1,053.00 | 1,080.00 | 1,040.48 | 619,300 |
| Oct 4, 2023 | 1,061.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,010.61 | 914,700 |
| Oct 3, 2023 | 1,107.00 | 1,107.00 | 1,072.00 | 1,075.00 | 1,035.66 | 934,000 |
| Oct 2, 2023 | 1,122.00 | 1,137.00 | 1,104.00 | 1,106.00 | 1,065.52 | 928,900 |
| Sep 29, 2023 | 1,131.00 | 1,134.00 | 1,102.00 | 1,108.00 | 1,067.45 | 725,000 |
| Sep 28, 2023 | 1,128.00 | 1,144.00 | 1,121.00 | 1,126.00 | 1,084.79 | 842,700 |
| Sep 27, 2023 | 1,125.00 | 1,128.00 | 1,107.00 | 1,128.00 | 1,086.72 | 568,000 |
| Sep 26, 2023 | 1,131.00 | 1,135.00 | 1,117.00 | 1,126.00 | 1,084.79 | 319,500 |
| Sep 25, 2023 | 1,126.00 | 1,142.00 | 1,120.00 | 1,131.00 | 1,089.61 | 473,100 |
| Sep 22, 2023 | 1,105.00 | 1,114.00 | 1,093.00 | 1,111.00 | 1,070.34 | 523,800 |
| Sep 21, 2023 | 1,119.00 | 1,125.00 | 1,109.00 | 1,112.00 | 1,071.30 | 413,500 |
| Sep 20, 2023 | 1,136.00 | 1,146.00 | 1,109.00 | 1,111.00 | 1,070.34 | 802,300 |
| Sep 19, 2023 | 1,121.00 | 1,137.00 | 1,116.00 | 1,133.00 | 1,091.54 | 994,800 |
| Sep 15, 2023 | 1,080.00 | 1,105.00 | 1,076.00 | 1,093.00 | 1,053.00 | 1,306,800 |
| Sep 14, 2023 | 1,069.00 | 1,071.00 | 1,051.00 | 1,069.00 | 1,029.88 | 886,900 |
| Sep 13, 2023 | 1,075.00 | 1,075.00 | 1,048.00 | 1,051.00 | 1,012.54 | 864,300 |
| Sep 12, 2023 | 1,050.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,023.13 | 1,177,800 |
| Sep 11, 2023 | 1,025.00 | 1,060.00 | 1,022.00 | 1,048.00 | 1,009.65 | 2,594,100 |
| Sep 8, 2023 | 1,150.00 | 1,157.00 | 1,128.00 | 1,137.00 | 1,095.39 | 885,100 |
| Sep 7, 2023 | 1,159.00 | 1,173.00 | 1,150.00 | 1,162.00 | 1,119.47 | 391,700 |
| Sep 6, 2023 | 1,162.00 | 1,176.00 | 1,155.00 | 1,161.00 | 1,118.51 | 468,600 |
| Sep 5, 2023 | 1,175.00 | 1,178.00 | 1,158.00 | 1,164.00 | 1,121.40 | 435,400 |
| Sep 4, 2023 | 1,151.00 | 1,169.00 | 1,142.00 | 1,169.00 | 1,126.22 | 658,400 |
| Sep 1, 2023 | 1,126.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,104.06 | 415,500 |
| Aug 31, 2023 | 1,116.00 | 1,137.00 | 1,113.00 | 1,125.00 | 1,083.83 | 391,600 |
| Aug 30, 2023 | 1,115.00 | 1,121.00 | 1,103.00 | 1,111.00 | 1,070.34 | 390,400 |
| Aug 29, 2023 | 1,104.00 | 1,111.00 | 1,098.00 | 1,110.00 | 1,069.38 | 290,400 |
| Aug 28, 2023 | 1,090.00 | 1,103.00 | 1,087.00 | 1,103.00 | 1,062.63 | 315,500 |
| Aug 25, 2023 | 1,079.00 | 1,089.00 | 1,068.00 | 1,079.00 | 1,039.51 | 362,400 |
| Aug 24, 2023 | 1,086.00 | 1,090.00 | 1,079.00 | 1,080.00 | 1,040.48 | 345,500 |
| Aug 23, 2023 | 1,077.00 | 1,092.00 | 1,071.00 | 1,090.00 | 1,050.11 | 273,100 |
| Aug 22, 2023 | 1,079.00 | 1,079.00 | 1,063.00 | 1,079.00 | 1,039.51 | 307,400 |
| Aug 21, 2023 | 1,054.00 | 1,077.00 | 1,053.00 | 1,075.00 | 1,035.66 | 313,700 |
| Aug 18, 2023 | 1,050.00 | 1,056.00 | 1,043.00 | 1,054.00 | 1,015.43 | 228,100 |
| Aug 17, 2023 | 1,048.00 | 1,056.00 | 1,039.00 | 1,054.00 | 1,015.43 | 267,200 |
| Aug 16, 2023 | 1,051.00 | 1,061.00 | 1,047.00 | 1,048.00 | 1,009.65 | 238,700 |
| Aug 15, 2023 | 1,068.00 | 1,069.00 | 1,058.00 | 1,061.00 | 1,022.17 | 176,300 |
| Aug 14, 2023 | 1,054.00 | 1,063.00 | 1,048.00 | 1,059.00 | 1,020.24 | 164,000 |
| Aug 10, 2023 | 1,042.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,019.28 | 180,300 |
| Aug 9, 2023 | 1,043.00 | 1,048.00 | 1,035.00 | 1,038.00 | 1,000.01 | 250,300 |
| Aug 8, 2023 | 1,056.00 | 1,062.00 | 1,046.00 | 1,048.00 | 1,009.65 | 216,100 |
| Aug 7, 2023 | 1,034.00 | 1,058.00 | 1,034.00 | 1,058.00 | 1,019.28 | 418,700 |
| Aug 4, 2023 | 1,020.00 | 1,034.00 | 1,020.00 | 1,025.00 | 987.49 | 292,300 |
| Aug 3, 2023 | 1,039.00 | 1,039.00 | 1,017.00 | 1,021.00 | 983.63 | 613,000 |
| Aug 2, 2023 | 1,064.00 | 1,074.00 | 1,056.00 | 1,059.00 | 1,020.24 | 202,800 |
| Aug 1, 2023 | 1,073.00 | 1,075.00 | 1,066.00 | 1,071.00 | 1,031.80 | 155,500 |
| Jul 31, 2023 | 1,075.00 | 1,077.00 | 1,061.00 | 1,066.00 | 1,026.99 | 278,600 |
| Jul 28, 2023 | 1,058.00 | 1,069.00 | 1,051.00 | 1,065.00 | 1,026.02 | 240,200 |
| Jul 27, 2023 | 1,065.00 | 1,068.00 | 1,059.00 | 1,067.00 | 1,027.95 | 173,200 |
| Jul 26, 2023 | 1,080.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,027.95 | 251,000 |
| Jul 25, 2023 | 1,079.00 | 1,083.00 | 1,065.00 | 1,082.00 | 1,042.40 | 279,400 |
| Jul 24, 2023 | 1,074.00 | 1,077.00 | 1,059.00 | 1,064.00 | 1,025.06 | 244,000 |
| Jul 21, 2023 | 1,060.00 | 1,073.00 | 1,056.00 | 1,069.00 | 1,029.88 | 287,000 |
| Jul 20, 2023 | 1,089.00 | 1,090.00 | 1,066.00 | 1,066.00 | 1,026.99 | 197,600 |
| Jul 19, 2023 | 1,087.00 | 1,092.00 | 1,071.00 | 1,080.00 | 1,040.48 | 243,500 |
| Jul 18, 2023 | 1,063.00 | 1,075.00 | 1,061.00 | 1,075.00 | 1,035.66 | 273,900 |
| Jul 14, 2023 | 1,044.00 | 1,048.00 | 1,031.00 | 1,040.00 | 1,001.94 | 198,900 |
| Jul 13, 2023 | 1,036.00 | 1,047.00 | 1,031.00 | 1,046.00 | 1,007.72 | 276,500 |
| Jul 12, 2023 | 1,064.00 | 1,064.00 | 1,024.00 | 1,025.00 | 987.49 | 525,200 |
| Jul 11, 2023 | 1,085.00 | 1,091.00 | 1,057.00 | 1,060.00 | 1,021.21 | 268,400 |
| Jul 10, 2023 | 1,084.00 | 1,089.00 | 1,074.00 | 1,077.00 | 1,037.59 | 268,300 |
| Jul 7, 2023 | 1,087.00 | 1,105.00 | 1,078.00 | 1,079.00 | 1,039.51 | 365,600 |
| Jul 6, 2023 | 1,121.00 | 1,122.00 | 1,101.00 | 1,102.00 | 1,061.67 | 265,900 |
| Jul 5, 2023 | 1,118.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,079.01 | 347,200 |
| Jul 4, 2023 | 1,120.00 | 1,128.00 | 1,109.00 | 1,109.00 | 1,068.41 | 332,600 |
| Jul 3, 2023 | 1,120.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,086.72 | 310,700 |
| Jun 30, 2023 | 1,120.00 | 1,125.00 | 1,103.00 | 1,120.00 | 1,079.01 | 312,000 |
| Jun 29, 2023 | 1,128.00 | 1,145.00 | 1,112.00 | 1,114.00 | 1,073.23 | 459,200 |
| Jun 28, 2023 | 1,102.00 | 1,110.00 | 1,097.00 | 1,103.00 | 1,062.63 | 325,100 |
| Jun 27, 2023 | 1,109.00 | 1,110.00 | 1,091.00 | 1,097.00 | 1,056.85 | 199,200 |
| Jun 26, 2023 | 1,105.00 | 1,121.00 | 1,096.00 | 1,107.00 | 1,066.49 | 333,700 |
| Jun 23, 2023 | 1,125.00 | 1,154.00 | 1,092.00 | 1,100.00 | 1,059.74 | 669,600 |
| Jun 22, 2023 | 1,105.00 | 1,119.00 | 1,098.00 | 1,115.00 | 1,074.19 | 278,000 |
| Jun 21, 2023 | 1,090.00 | 1,115.00 | 1,084.00 | 1,104.00 | 1,063.60 | 398,600 |
| Jun 20, 2023 | 1,090.00 | 1,092.00 | 1,071.00 | 1,084.00 | 1,044.33 | 497,100 |
| Jun 19, 2023 | 1,130.00 | 1,131.00 | 1,090.00 | 1,092.00 | 1,052.04 | 440,900 |
| Jun 16, 2023 | 1,106.00 | 1,137.00 | 1,103.00 | 1,125.00 | 1,083.83 | 768,900 |
| Jun 15, 2023 | 1,105.00 | 1,105.00 | 1,090.00 | 1,094.00 | 1,053.96 | 361,500 |
| Jun 14, 2023 | 1,089.00 | 1,112.00 | 1,083.00 | 1,105.00 | 1,064.56 | 667,500 |
| Jun 13, 2023 | 1,124.00 | 1,124.00 | 1,089.00 | 1,092.00 | 1,052.04 | 807,800 |
| Jun 12, 2023 | 1,105.00 | 1,143.00 | 1,085.00 | 1,111.00 | 1,070.34 | 2,193,100 |
| Jun 9, 2023 | 1,034.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,001.94 | 623,300 |
| Jun 8, 2023 | 1,029.00 | 1,043.00 | 1,015.00 | 1,040.00 | 1,001.94 | 811,400 |
| Jun 7, 2023 | 1,054.00 | 1,071.00 | 1,014.00 | 1,030.00 | 992.31 | 2,925,200 |
| Jun 6, 2023 | 959.00 | 985.00 | 949.00 | 984.00 | 947.99 | 572,900 |
| Jun 5, 2023 | 951.00 | 975.00 | 946.00 | 969.00 | 933.54 | 902,300 |
| Jun 2, 2023 | 908.00 | 929.00 | 905.00 | 927.00 | 893.07 | 358,600 |
| Jun 1, 2023 | 894.00 | 913.00 | 894.00 | 910.00 | 876.70 | 362,500 |
| May 31, 2023 | 900.00 | 902.00 | 888.00 | 894.00 | 861.28 | 367,700 |
| May 30, 2023 | 911.00 | 913.00 | 901.00 | 910.00 | 876.70 | 241,900 |
| May 29, 2023 | 920.00 | 925.00 | 910.00 | 914.00 | 880.55 | 297,700 |
| May 26, 2023 | 938.00 | 938.00 | 910.00 | 912.00 | 878.62 | 256,200 |
| May 25, 2023 | 928.00 | 938.00 | 927.00 | 934.00 | 899.82 | 232,400 |
| May 24, 2023 | 917.00 | 933.00 | 915.00 | 930.00 | 895.96 | 282,000 |
| May 23, 2023 | 939.00 | 940.00 | 912.00 | 920.00 | 886.33 | 370,100 |
| May 22, 2023 | 926.00 | 940.00 | 921.00 | 939.00 | 904.64 | 337,200 |
| May 19, 2023 | 928.00 | 930.00 | 917.00 | 925.00 | 891.15 | 300,900 |
| May 18, 2023 | 920.00 | 921.00 | 910.00 | 921.00 | 887.29 | 353,700 |
| May 17, 2023 | 930.00 | 933.00 | 917.00 | 917.00 | 883.44 | 325,500 |
| May 16, 2023 | 922.00 | 929.00 | 906.00 | 929.00 | 895.00 | 353,100 |
| May 15, 2023 | 911.00 | 919.00 | 909.00 | 915.00 | 881.51 | 260,400 |
| May 12, 2023 | 899.00 | 909.00 | 899.00 | 906.00 | 872.84 | 257,700 |
| May 11, 2023 | 903.00 | 907.00 | 895.00 | 899.00 | 866.10 | 214,700 |
| May 10, 2023 | 924.00 | 925.00 | 905.00 | 909.00 | 875.73 | 235,700 |
| May 9, 2023 | 920.00 | 929.00 | 919.00 | 926.00 | 892.11 | 342,200 |
| May 8, 2023 | 914.00 | 922.00 | 912.00 | 920.00 | 886.33 | 315,400 |
| May 2, 2023 | 923.00 | 928.00 | 914.00 | 922.00 | 888.26 | 479,400 |
| May 1, 2023 | 906.00 | 920.00 | 905.00 | 918.00 | 884.40 | 521,500 |
| Apr 28, 2023 | 899.00 | 903.00 | 891.00 | 901.00 | 868.03 | 520,200 |
| Apr 27, 2023 | 18.00 Dividend | |||||
| Apr 27, 2023 | 871.00 | 890.00 | 862.00 | 889.00 | 856.47 | 516,700 |
| Apr 26, 2023 | 878.00 | 888.00 | 873.00 | 882.00 | 832.38 | 838,800 |