Tokyo - Delayed Quote • JPY
Tone Co., Ltd. (5967.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 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,000 |
| Apr 25, 2024 | 1,089.00 | 1,111.00 | 1,089.00 | 1,111.00 | 1,111.00 | 4,400 |
| Apr 24, 2024 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 2,600 |
| Apr 23, 2024 | 1,084.00 | 1,084.00 | 1,076.00 | 1,076.00 | 1,076.00 | 700 |
| Apr 22, 2024 | 1,090.00 | 1,090.00 | 1,078.00 | 1,088.00 | 1,088.00 | 700 |
| Apr 19, 2024 | 1,080.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,072.00 | 900 |
| Apr 18, 2024 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,080.00 | 1,600 |
| Apr 17, 2024 | 1,100.00 | 1,100.00 | 1,078.00 | 1,079.00 | 1,079.00 | 1,600 |
| Apr 16, 2024 | 1,099.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 2,000 |
| Apr 15, 2024 | 1,099.00 | 1,099.00 | 1,080.00 | 1,082.00 | 1,082.00 | 2,100 |
| Apr 12, 2024 | 1,115.00 | 1,130.00 | 1,081.00 | 1,099.00 | 1,099.00 | 3,600 |
| Apr 11, 2024 | 1,081.00 | 1,111.00 | 1,081.00 | 1,111.00 | 1,111.00 | 200 |
| Apr 10, 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 300 |
| Apr 9, 2024 | 1,101.00 | 1,133.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2,300 |
| Apr 8, 2024 | 1,114.00 | 1,114.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2,900 |
| Apr 5, 2024 | 1,091.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,100.00 | 300 |
| Apr 4, 2024 | 1,113.00 | 1,113.00 | 1,090.00 | 1,091.00 | 1,091.00 | 400 |
| Apr 3, 2024 | 1,090.00 | 1,091.00 | 1,083.00 | 1,083.00 | 1,083.00 | 900 |
| Apr 2, 2024 | 1,117.00 | 1,117.00 | 1,081.00 | 1,084.00 | 1,084.00 | 1,800 |
| Apr 1, 2024 | 1,110.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | 2,600 |
| Mar 29, 2024 | 1,141.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,144.00 | 3,500 |
| Mar 28, 2024 | 1,099.00 | 1,119.00 | 1,099.00 | 1,119.00 | 1,119.00 | 800 |
| Mar 27, 2024 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,300 |
| Mar 26, 2024 | 1,100.00 | 1,109.00 | 1,100.00 | 1,103.00 | 1,103.00 | 1,800 |
| Mar 25, 2024 | 1,110.00 | 1,110.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2,000 |
| Mar 22, 2024 | 1,062.00 | 1,094.00 | 1,062.00 | 1,089.00 | 1,089.00 | 1,500 |
| Mar 21, 2024 | 1,101.00 | 1,124.00 | 1,062.00 | 1,062.00 | 1,062.00 | 3,100 |
| Mar 19, 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 700 |
| Mar 18, 2024 | 1,138.00 | 1,138.00 | 1,091.00 | 1,098.00 | 1,098.00 | 2,700 |
| Mar 15, 2024 | 1,187.00 | 1,187.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2,600 |
| Mar 14, 2024 | 1,199.00 | 1,199.00 | 1,120.00 | 1,187.00 | 1,187.00 | 8,100 |
| Mar 13, 2024 | 1,046.00 | 1,207.00 | 1,046.00 | 1,207.00 | 1,207.00 | 5,600 |
| Mar 12, 2024 | 1,046.00 | 1,061.00 | 1,035.00 | 1,061.00 | 1,061.00 | 2,900 |
| Mar 11, 2024 | 1,019.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,048.00 | 1,200 |
| Mar 8, 2024 | 1,040.00 | 1,040.00 | 1,022.00 | 1,029.00 | 1,029.00 | 600 |
| Mar 7, 2024 | 1,023.00 | 1,042.00 | 1,023.00 | 1,041.00 | 1,041.00 | 1,600 |
| Mar 6, 2024 | 1,036.00 | 1,037.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2,000 |
| Mar 5, 2024 | 1,037.00 | 1,037.00 | 1,011.00 | 1,011.00 | 1,011.00 | 2,500 |
| Mar 4, 2024 | 1,028.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | 2,000 |
| Mar 1, 2024 | 1,057.00 | 1,065.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,800 |
| Feb 29, 2024 | 1,107.00 | 1,107.00 | 1,054.00 | 1,054.00 | 1,054.00 | 4,700 |
| Feb 28, 2024 | 1,100.00 | 1,100.00 | 1,041.00 | 1,086.00 | 1,086.00 | 4,000 |
| Feb 27, 2024 | 1,091.00 | 1,097.00 | 1,072.00 | 1,094.00 | 1,094.00 | 1,500 |
| Feb 26, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,076.00 | 1,076.00 | 6,200 |
| Feb 22, 2024 | 1,086.00 | 1,086.00 | 1,056.00 | 1,057.00 | 1,057.00 | 1,600 |
| Feb 21, 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 200 |
| Feb 20, 2024 | 1,053.00 | 1,082.00 | 1,053.00 | 1,067.00 | 1,067.00 | 600 |
| Feb 19, 2024 | 1,083.00 | 1,083.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2,800 |
| Feb 16, 2024 | 1,026.00 | 1,042.00 | 1,025.00 | 1,025.00 | 1,025.00 | 800 |
| Feb 15, 2024 | 1,050.00 | 1,054.00 | 1,010.00 | 1,026.00 | 1,026.00 | 6,000 |
| Feb 14, 2024 | 1,047.00 | 1,076.00 | 1,041.00 | 1,076.00 | 1,076.00 | 28,200 |
| Feb 13, 2024 | 1,070.00 | 1,114.00 | 1,070.00 | 1,107.00 | 1,107.00 | 27,900 |
| Feb 9, 2024 | 1,070.00 | 1,107.00 | 1,070.00 | 1,099.00 | 1,099.00 | 6,700 |
| Feb 8, 2024 | 1,143.00 | 1,143.00 | 1,129.00 | 1,130.00 | 1,130.00 | 500 |
| Feb 7, 2024 | 1,176.00 | 1,176.00 | 1,116.00 | 1,143.00 | 1,143.00 | 5,100 |
| Feb 6, 2024 | 1,178.00 | 1,185.00 | 1,171.00 | 1,176.00 | 1,176.00 | 2,800 |
| Feb 5, 2024 | 1,156.00 | 1,177.00 | 1,156.00 | 1,177.00 | 1,177.00 | 900 |
| Feb 2, 2024 | 1,153.00 | 1,169.00 | 1,100.00 | 1,162.00 | 1,162.00 | 6,100 |
| Feb 1, 2024 | 1,143.00 | 1,158.00 | 1,135.00 | 1,153.00 | 1,153.00 | 2,000 |
| Jan 31, 2024 | 1,142.00 | 1,143.00 | 1,100.00 | 1,143.00 | 1,143.00 | 7,500 |
| Jan 30, 2024 | 1,079.00 | 1,225.00 | 1,079.00 | 1,120.00 | 1,120.00 | 21,400 |
| Jan 29, 2024 | 1,087.00 | 1,088.00 | 1,067.00 | 1,079.00 | 1,079.00 | 3,500 |
| Jan 26, 2024 | 1,080.00 | 1,087.00 | 1,064.00 | 1,082.00 | 1,082.00 | 2,700 |
| Jan 25, 2024 | 1,076.00 | 1,087.00 | 1,040.00 | 1,078.00 | 1,078.00 | 6,700 |
| Jan 24, 2024 | 1,055.00 | 1,063.00 | 1,055.00 | 1,063.00 | 1,063.00 | 1,300 |
| Jan 23, 2024 | 1,056.00 | 1,056.00 | 1,050.00 | 1,055.00 | 1,055.00 | 800 |
| Jan 22, 2024 | 1,044.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,056.00 | 2,100 |
| Jan 19, 2024 | 1,048.00 | 1,056.00 | 1,035.00 | 1,041.00 | 1,041.00 | 1,300 |
| Jan 18, 2024 | 1,034.00 | 1,064.00 | 1,005.00 | 1,033.00 | 1,033.00 | 4,400 |
| Jan 17, 2024 | 1,010.00 | 1,040.00 | 1,010.00 | 1,034.00 | 1,034.00 | 5,100 |
| Jan 16, 2024 | 1,030.00 | 1,037.00 | 1,028.00 | 1,031.00 | 1,031.00 | 900 |
| Jan 15, 2024 | 1,013.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1,016.00 | 1,600 |
| Jan 12, 2024 | 1,027.00 | 1,049.00 | 1,021.00 | 1,029.00 | 1,029.00 | 6,200 |
| Jan 11, 2024 | 1,021.00 | 1,021.00 | 1,007.00 | 1,013.00 | 1,013.00 | 5,400 |
| Jan 10, 2024 | 1,026.00 | 1,030.00 | 1,017.00 | 1,029.00 | 1,029.00 | 1,700 |
| Jan 9, 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 600 |
| Jan 5, 2024 | 1,021.00 | 1,021.00 | 999.00 | 1,015.00 | 1,015.00 | 2,400 |
| Jan 4, 2024 | 1,017.00 | 1,020.00 | 996.00 | 1,012.00 | 1,012.00 | 5,000 |
| Dec 29, 2023 | 1,025.00 | 1,025.00 | 995.00 | 1,009.00 | 1,009.00 | 3,600 |
| Dec 28, 2023 | 981.00 | 1,027.00 | 981.00 | 1,005.00 | 1,005.00 | 1,800 |
| Dec 27, 2023 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 3,800 |
| Dec 26, 2023 | 980.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 2,900 |
| Dec 25, 2023 | 1,033.00 | 1,033.00 | 972.00 | 978.00 | 978.00 | 6,800 |
| Dec 22, 2023 | 1,024.00 | 1,024.00 | 1,000.00 | 1,017.00 | 1,017.00 | 3,000 |
| Dec 21, 2023 | 1,022.00 | 1,033.00 | 1,022.00 | 1,033.00 | 1,033.00 | 700 |
| Dec 20, 2023 | 1,030.00 | 1,030.00 | 1,006.00 | 1,013.00 | 1,013.00 | 800 |
| Dec 19, 2023 | 1,057.00 | 1,057.00 | 1,033.00 | 1,035.00 | 1,035.00 | 700 |
| Dec 18, 2023 | 1,050.00 | 1,057.00 | 1,037.00 | 1,057.00 | 1,057.00 | 2,300 |
| Dec 15, 2023 | 1,014.00 | 1,032.00 | 1,014.00 | 1,023.00 | 1,023.00 | 2,400 |
| Dec 14, 2023 | 1,011.00 | 1,011.00 | 998.00 | 999.00 | 999.00 | 1,500 |
| Dec 13, 2023 | 970.00 | 1,029.00 | 970.00 | 1,004.00 | 1,004.00 | 5,300 |
| Dec 12, 2023 | 964.00 | 985.00 | 964.00 | 970.00 | 970.00 | 3,900 |
| Dec 11, 2023 | 1,012.00 | 1,012.00 | 952.00 | 964.00 | 964.00 | 4,900 |
| Dec 8, 2023 | 1,001.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | 3,300 |
| Dec 7, 2023 | 1,029.00 | 1,029.00 | 1,001.00 | 1,001.00 | 1,001.00 | 4,900 |
| Dec 6, 2023 | 1,052.00 | 1,055.00 | 1,022.00 | 1,025.00 | 1,025.00 | 1,800 |
| Dec 5, 2023 | 1,080.00 | 1,080.00 | 1,033.00 | 1,046.00 | 1,046.00 | 2,200 |
| Dec 4, 2023 | 1,107.00 | 1,107.00 | 1,050.00 | 1,084.00 | 1,084.00 | 8,300 |
| Dec 1, 2023 | 1,104.00 | 1,104.00 | 1,086.00 | 1,098.00 | 1,098.00 | 1,700 |
| Nov 30, 2023 | 1,108.00 | 1,115.00 | 1,090.00 | 1,104.00 | 1,104.00 | 8,800 |
| Nov 29, 2023 | 1,085.00 | 1,129.00 | 1,061.00 | 1,106.00 | 1,106.00 | 24,200 |
| Nov 28, 2023 | 1,189.00 | 1,189.00 | 1,175.00 | 1,175.00 | 1,175.00 | 10,700 |
| Nov 27, 2023 | 1,181.00 | 1,184.00 | 1,181.00 | 1,181.00 | 1,181.00 | 5,400 |
| Nov 24, 2023 | 1,184.00 | 1,196.00 | 1,179.00 | 1,180.00 | 1,180.00 | 8,600 |
| Nov 22, 2023 | 1,187.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | 4,100 |
| Nov 21, 2023 | 1,210.00 | 1,221.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2,900 |
| Nov 20, 2023 | 1,182.00 | 1,226.00 | 1,182.00 | 1,221.00 | 1,221.00 | 4,300 |
| Nov 17, 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,000 |
| Nov 16, 2023 | 1,188.00 | 1,188.00 | 1,180.00 | 1,187.00 | 1,187.00 | 800 |
| Nov 15, 2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,188.00 | 1,188.00 | 5,900 |
| Nov 14, 2023 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,400 |
| Nov 13, 2023 | 1,205.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,205.00 | 3,200 |
| Nov 10, 2023 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 300 |
| Nov 9, 2023 | 1,204.00 | 1,224.00 | 1,204.00 | 1,208.00 | 1,208.00 | 3,200 |
| Nov 8, 2023 | 1,208.00 | 1,234.00 | 1,208.00 | 1,234.00 | 1,234.00 | 3,000 |
| Nov 7, 2023 | 1,200.00 | 1,216.00 | 1,200.00 | 1,207.00 | 1,207.00 | 2,800 |
| Nov 6, 2023 | 1,235.00 | 1,240.00 | 1,212.00 | 1,216.00 | 1,216.00 | 2,900 |
| Nov 2, 2023 | 1,245.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 7,600 |
| Nov 1, 2023 | 1,274.00 | 1,289.00 | 1,245.00 | 1,261.00 | 1,261.00 | 4,500 |
| Oct 31, 2023 | 1,223.00 | 1,295.00 | 1,223.00 | 1,290.00 | 1,290.00 | 15,600 |
| Oct 30, 2023 | 1,214.00 | 1,222.00 | 1,210.00 | 1,218.00 | 1,218.00 | 3,100 |
| Oct 27, 2023 | 1,237.00 | 1,237.00 | 1,157.00 | 1,209.00 | 1,209.00 | 12,000 |
| Oct 26, 2023 | 1,204.00 | 1,212.00 | 1,204.00 | 1,205.00 | 1,205.00 | 1,900 |
| Oct 25, 2023 | 1,199.00 | 1,204.00 | 1,197.00 | 1,204.00 | 1,204.00 | 3,700 |
| Oct 24, 2023 | 1,178.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 5,900 |
| Oct 23, 2023 | 1,187.00 | 1,190.00 | 1,167.00 | 1,177.00 | 1,177.00 | 3,400 |
| Oct 20, 2023 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,600 |
| Oct 19, 2023 | 1,195.00 | 1,203.00 | 1,179.00 | 1,185.00 | 1,185.00 | 3,900 |
| Oct 18, 2023 | 1,174.00 | 1,214.00 | 1,174.00 | 1,196.00 | 1,196.00 | 7,200 |
| Oct 17, 2023 | 1,152.00 | 1,173.00 | 1,152.00 | 1,173.00 | 1,173.00 | 600 |
| Oct 16, 2023 | 1,169.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 4,300 |
| Oct 13, 2023 | 1,173.00 | 1,208.00 | 1,114.00 | 1,189.00 | 1,189.00 | 23,500 |
| Oct 12, 2023 | 1,180.00 | 1,241.00 | 1,180.00 | 1,241.00 | 1,241.00 | 13,200 |
| Oct 11, 2023 | 1,198.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,400 |
| Oct 10, 2023 | 1,194.00 | 1,197.00 | 1,180.00 | 1,196.00 | 1,196.00 | 2,300 |
| Oct 6, 2023 | 1,198.00 | 1,200.00 | 1,172.00 | 1,173.00 | 1,173.00 | 2,300 |
| Oct 5, 2023 | 1,200.00 | 1,200.00 | 1,176.00 | 1,191.00 | 1,191.00 | 700 |
| Oct 4, 2023 | 1,188.00 | 1,191.00 | 1,151.00 | 1,164.00 | 1,164.00 | 4,400 |
| Oct 3, 2023 | 1,204.00 | 1,204.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,200 |
| Oct 2, 2023 | 1,184.00 | 1,291.00 | 1,184.00 | 1,204.00 | 1,204.00 | 10,300 |
| Sep 29, 2023 | 1,153.00 | 1,183.00 | 1,141.00 | 1,179.00 | 1,179.00 | 7,700 |
| Sep 28, 2023 | 1,132.00 | 1,140.00 | 1,130.00 | 1,131.00 | 1,131.00 | 2,000 |
| Sep 27, 2023 | 1,135.00 | 1,151.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,800 |
| Sep 26, 2023 | 1,184.00 | 1,184.00 | 1,130.00 | 1,135.00 | 1,135.00 | 4,100 |
| Sep 25, 2023 | 1,167.00 | 1,177.00 | 1,163.00 | 1,163.00 | 1,163.00 | 2,900 |
| Sep 22, 2023 | 1,129.00 | 1,175.00 | 1,120.00 | 1,160.00 | 1,160.00 | 2,700 |
| Sep 21, 2023 | 1,167.00 | 1,183.00 | 1,120.00 | 1,129.00 | 1,129.00 | 5,400 |
| Sep 20, 2023 | 1,191.00 | 1,191.00 | 1,154.00 | 1,167.00 | 1,167.00 | 2,800 |
| Sep 19, 2023 | 1,206.00 | 1,206.00 | 1,192.00 | 1,195.00 | 1,195.00 | 1,700 |
| Sep 15, 2023 | 1,194.00 | 1,205.00 | 1,186.00 | 1,192.00 | 1,192.00 | 1,600 |
| Sep 14, 2023 | 1,213.00 | 1,230.00 | 1,189.00 | 1,190.00 | 1,190.00 | 3,700 |
| Sep 13, 2023 | 1,225.00 | 1,225.00 | 1,213.00 | 1,213.00 | 1,213.00 | 900 |
| Sep 12, 2023 | 1,231.00 | 1,231.00 | 1,214.00 | 1,220.00 | 1,220.00 | 2,700 |
| Sep 11, 2023 | 1,223.00 | 1,226.00 | 1,223.00 | 1,226.00 | 1,226.00 | 200 |
| Sep 8, 2023 | 1,221.00 | 1,223.00 | 1,218.00 | 1,220.00 | 1,220.00 | 400 |
| Sep 7, 2023 | 1,230.00 | 1,247.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,900 |
| Sep 6, 2023 | 1,244.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,000 |
| Sep 5, 2023 | 1,243.00 | 1,260.00 | 1,223.00 | 1,236.00 | 1,236.00 | 2,100 |
| Sep 4, 2023 | 1,276.00 | 1,276.00 | 1,200.00 | 1,243.00 | 1,243.00 | 2,700 |
| Sep 1, 2023 | 1,275.00 | 1,275.00 | 1,245.00 | 1,246.00 | 1,246.00 | 4,800 |
| Aug 31, 2023 | 1,295.00 | 1,309.00 | 1,262.00 | 1,264.00 | 1,264.00 | 9,000 |
| Aug 30, 2023 | 1,286.00 | 1,292.00 | 1,269.00 | 1,270.00 | 1,270.00 | 8,700 |
| Aug 29, 2023 | 1,323.00 | 1,326.00 | 1,251.00 | 1,261.00 | 1,261.00 | 33,100 |
| Aug 28, 2023 | 1,281.00 | 1,313.00 | 1,276.00 | 1,298.00 | 1,298.00 | 24,100 |
| Aug 25, 2023 | 1,207.00 | 1,320.00 | 1,207.00 | 1,251.00 | 1,251.00 | 25,100 |
| Aug 24, 2023 | 1,184.00 | 1,185.00 | 1,163.00 | 1,184.00 | 1,184.00 | 5,600 |
| Aug 23, 2023 | 1,174.00 | 1,190.00 | 1,173.00 | 1,184.00 | 1,184.00 | 1,200 |
| Aug 22, 2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,188.00 | 1,188.00 | 3,400 |
| Aug 21, 2023 | 1,121.00 | 1,180.00 | 1,121.00 | 1,179.00 | 1,179.00 | 5,900 |
| Aug 18, 2023 | 1,129.00 | 1,164.00 | 1,120.00 | 1,131.00 | 1,131.00 | 6,300 |
| Aug 17, 2023 | 1,162.00 | 1,166.00 | 1,107.00 | 1,147.00 | 1,147.00 | 18,000 |
| Aug 16, 2023 | 1,194.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 2,600 |
| Aug 15, 2023 | 1,194.00 | 1,227.00 | 1,181.00 | 1,190.00 | 1,190.00 | 9,200 |
| Aug 14, 2023 | 1,248.00 | 1,248.00 | 1,192.00 | 1,197.00 | 1,197.00 | 7,500 |
| Aug 10, 2023 | 1,238.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | 900 |
| Aug 9, 2023 | 1,221.00 | 1,293.00 | 1,221.00 | 1,250.00 | 1,250.00 | 16,600 |
| Aug 8, 2023 | 1,249.00 | 1,250.00 | 1,194.00 | 1,212.00 | 1,212.00 | 16,300 |
| Aug 7, 2023 | 1,349.00 | 1,393.00 | 1,226.00 | 1,249.00 | 1,249.00 | 22,100 |
| Aug 4, 2023 | 1,316.00 | 1,390.00 | 1,250.00 | 1,336.00 | 1,336.00 | 43,300 |
| Aug 3, 2023 | 1,235.00 | 1,387.00 | 1,235.00 | 1,372.00 | 1,372.00 | 50,400 |
| Aug 2, 2023 | 1,168.00 | 1,247.00 | 1,160.00 | 1,234.00 | 1,234.00 | 32,700 |
| Aug 1, 2023 | 1,167.00 | 1,175.00 | 1,152.00 | 1,167.00 | 1,167.00 | 25,400 |
| Jul 31, 2023 | 1,144.00 | 1,171.00 | 1,121.00 | 1,167.00 | 1,167.00 | 50,300 |
| Jul 28, 2023 | 1,146.00 | 1,146.00 | 1,123.00 | 1,141.00 | 1,141.00 | 12,300 |
| Jul 27, 2023 | 1,118.00 | 1,160.00 | 1,118.00 | 1,146.00 | 1,146.00 | 30,100 |
| Jul 26, 2023 | 1,110.00 | 1,122.00 | 1,080.00 | 1,121.00 | 1,121.00 | 7,500 |
| Jul 25, 2023 | 1,076.00 | 1,110.00 | 1,076.00 | 1,110.00 | 1,110.00 | 11,400 |
| Jul 24, 2023 | 1,091.00 | 1,108.00 | 1,061.00 | 1,076.00 | 1,076.00 | 14,100 |
| Jul 21, 2023 | 1,055.00 | 1,072.00 | 1,051.00 | 1,061.00 | 1,061.00 | 6,200 |
| Jul 20, 2023 | 1,103.00 | 1,103.00 | 1,062.00 | 1,070.00 | 1,070.00 | 11,300 |
| Jul 19, 2023 | 1,079.00 | 1,101.00 | 1,041.00 | 1,097.00 | 1,097.00 | 33,700 |
| Jul 18, 2023 | 1,149.00 | 1,175.00 | 1,061.00 | 1,079.00 | 1,079.00 | 129,800 |
| Jul 14, 2023 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 19,900 |
| Jul 13, 2023 | 985.00 | 998.00 | 955.00 | 998.00 | 998.00 | 23,600 |
| Jul 12, 2023 | 960.00 | 960.00 | 936.00 | 955.00 | 955.00 | 5,200 |
| Jul 11, 2023 | 940.00 | 940.00 | 922.00 | 938.00 | 938.00 | 2,800 |
| Jul 10, 2023 | 949.00 | 951.00 | 930.00 | 938.00 | 938.00 | 6,600 |
| Jul 7, 2023 | 937.00 | 960.00 | 933.00 | 955.00 | 955.00 | 5,100 |
| Jul 6, 2023 | 937.00 | 978.00 | 937.00 | 978.00 | 978.00 | 15,000 |
| Jul 5, 2023 | 919.00 | 931.00 | 918.00 | 930.00 | 930.00 | 6,100 |
| Jul 4, 2023 | 903.00 | 924.00 | 903.00 | 916.00 | 916.00 | 7,300 |
| Jul 3, 2023 | 906.00 | 910.00 | 900.00 | 905.00 | 905.00 | 4,100 |
| Jun 30, 2023 | 910.00 | 910.00 | 892.00 | 906.00 | 906.00 | 10,700 |
| Jun 29, 2023 | 897.00 | 903.00 | 892.00 | 897.00 | 897.00 | 3,200 |
| Jun 28, 2023 | 908.00 | 908.00 | 890.00 | 895.00 | 895.00 | 9,700 |
| Jun 27, 2023 | 908.00 | 908.00 | 903.00 | 904.00 | 904.00 | 2,200 |
| Jun 26, 2023 | 905.00 | 908.00 | 904.00 | 908.00 | 908.00 | 2,300 |
| Jun 23, 2023 | 925.00 | 925.00 | 903.00 | 911.00 | 911.00 | 8,800 |
| Jun 22, 2023 | 916.00 | 916.00 | 910.00 | 911.00 | 911.00 | 1,900 |
| Jun 21, 2023 | 914.00 | 920.00 | 914.00 | 916.00 | 916.00 | 2,700 |
| Jun 20, 2023 | 908.00 | 914.00 | 907.00 | 914.00 | 914.00 | 5,200 |
| Jun 19, 2023 | 919.00 | 928.00 | 908.00 | 908.00 | 908.00 | 6,300 |
| Jun 16, 2023 | 909.00 | 922.00 | 909.00 | 922.00 | 922.00 | 4,500 |
| Jun 15, 2023 | 910.00 | 921.00 | 910.00 | 921.00 | 921.00 | 7,800 |
| Jun 14, 2023 | 907.00 | 920.00 | 907.00 | 910.00 | 910.00 | 5,600 |
| Jun 13, 2023 | 919.00 | 923.00 | 904.00 | 912.00 | 912.00 | 9,200 |
| Jun 12, 2023 | 918.00 | 918.00 | 903.00 | 905.00 | 905.00 | 3,500 |
| Jun 9, 2023 | 911.00 | 915.00 | 900.00 | 906.00 | 906.00 | 6,300 |
| Jun 8, 2023 | 913.00 | 935.00 | 909.00 | 911.00 | 911.00 | 10,900 |
| Jun 7, 2023 | 903.00 | 985.00 | 903.00 | 913.00 | 913.00 | 29,800 |
| Jun 6, 2023 | 860.00 | 889.00 | 860.00 | 888.00 | 888.00 | 31,000 |
| Jun 5, 2023 | 868.00 | 869.00 | 857.00 | 860.00 | 860.00 | 15,300 |
| Jun 2, 2023 | 889.00 | 898.00 | 853.00 | 862.00 | 862.00 | 30,000 |
| Jun 1, 2023 | 914.00 | 922.00 | 880.00 | 891.00 | 891.00 | 36,800 |
| May 31, 2023 | 980.00 | 980.00 | 942.00 | 944.00 | 944.00 | 30,000 |
| May 30, 2023 | 20.50 Dividend | |||||
| May 30, 2023 | 973.00 | 997.00 | 960.00 | 988.00 | 988.00 | 47,000 |
| May 29, 2023 | 1,112.00 | 1,116.00 | 1,050.00 | 1,090.00 | 1,069.50 | 33,800 |
| May 26, 2023 | 1,138.00 | 1,139.00 | 1,108.00 | 1,113.00 | 1,092.07 | 16,600 |
| May 25, 2023 | 1,136.00 | 1,147.00 | 1,136.00 | 1,140.00 | 1,118.56 | 6,200 |
| May 24, 2023 | 1,163.00 | 1,163.00 | 1,131.00 | 1,139.00 | 1,117.58 | 9,400 |
| May 23, 2023 | 1,168.00 | 1,170.00 | 1,150.00 | 1,163.00 | 1,141.13 | 9,700 |
| May 22, 2023 | 1,170.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,146.03 | 7,200 |
| May 19, 2023 | 1,185.00 | 1,185.00 | 1,162.00 | 1,172.00 | 1,149.96 | 8,500 |
| May 18, 2023 | 1,199.00 | 1,206.00 | 1,183.00 | 1,183.00 | 1,160.75 | 9,300 |
| May 17, 2023 | 1,183.00 | 1,208.00 | 1,177.00 | 1,194.00 | 1,171.54 | 22,900 |
| May 16, 2023 | 1,169.00 | 1,185.00 | 1,169.00 | 1,173.00 | 1,150.94 | 8,800 |
| May 15, 2023 | 1,150.00 | 1,183.00 | 1,144.00 | 1,162.00 | 1,140.15 | 21,500 |
| May 12, 2023 | 1,138.00 | 1,150.00 | 1,137.00 | 1,144.00 | 1,122.48 | 8,300 |
| May 11, 2023 | 1,130.00 | 1,143.00 | 1,130.00 | 1,139.00 | 1,117.58 | 4,900 |
| May 10, 2023 | 1,128.00 | 1,149.00 | 1,126.00 | 1,130.00 | 1,108.75 | 10,200 |
| May 9, 2023 | 1,124.00 | 1,129.00 | 1,122.00 | 1,128.00 | 1,106.79 | 4,800 |
| May 8, 2023 | 1,115.00 | 1,135.00 | 1,109.00 | 1,122.00 | 1,100.90 | 6,900 |
| May 2, 2023 | 1,135.00 | 1,136.00 | 1,102.00 | 1,106.00 | 1,085.20 | 16,000 |
| May 1, 2023 | 1,140.00 | 1,149.00 | 1,134.00 | 1,135.00 | 1,113.65 | 23,200 |
| Apr 28, 2023 | 1,173.00 | 1,173.00 | 1,135.00 | 1,135.00 | 1,113.65 | 15,100 |
| Apr 27, 2023 | 1,158.00 | 1,162.00 | 1,132.00 | 1,160.00 | 1,138.18 | 14,300 |
| Apr 26, 2023 | 1,118.00 | 1,166.00 | 1,114.00 | 1,158.00 | 1,136.22 | 35,600 |