Tokyo - Delayed Quote • JPY
ERI Holdings Co., Ltd. (6083.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 | 2,279.00 | 2,333.00 | 2,262.00 | 2,305.00 | 2,305.00 | 104,200 |
| Apr 25, 2024 | 2,300.00 | 2,319.00 | 2,275.00 | 2,300.00 | 2,300.00 | 34,000 |
| Apr 24, 2024 | 2,301.00 | 2,311.00 | 2,259.00 | 2,292.00 | 2,292.00 | 69,800 |
| Apr 23, 2024 | 2,210.00 | 2,294.00 | 2,210.00 | 2,286.00 | 2,286.00 | 70,300 |
| Apr 22, 2024 | 2,239.00 | 2,242.00 | 2,205.00 | 2,209.00 | 2,209.00 | 62,100 |
| Apr 19, 2024 | 2,273.00 | 2,338.00 | 2,196.00 | 2,229.00 | 2,229.00 | 123,500 |
| Apr 18, 2024 | 2,127.00 | 2,248.00 | 2,095.00 | 2,234.00 | 2,234.00 | 147,800 |
| Apr 17, 2024 | 2,157.00 | 2,165.00 | 2,088.00 | 2,139.00 | 2,139.00 | 54,800 |
| Apr 16, 2024 | 2,186.00 | 2,230.00 | 2,147.00 | 2,156.00 | 2,156.00 | 55,500 |
| Apr 15, 2024 | 2,235.00 | 2,275.00 | 2,208.00 | 2,233.00 | 2,233.00 | 62,300 |
| Apr 12, 2024 | 2,242.00 | 2,286.00 | 2,212.00 | 2,235.00 | 2,235.00 | 74,800 |
| Apr 11, 2024 | 2,270.00 | 2,309.00 | 2,224.00 | 2,224.00 | 2,224.00 | 79,600 |
| Apr 10, 2024 | 2,268.00 | 2,323.00 | 2,261.00 | 2,300.00 | 2,300.00 | 112,800 |
| Apr 9, 2024 | 2,124.00 | 2,298.00 | 2,113.00 | 2,269.00 | 2,269.00 | 311,400 |
| Apr 8, 2024 | 2,021.00 | 2,078.00 | 1,994.00 | 2,042.00 | 2,042.00 | 78,300 |
| Apr 5, 2024 | 1,993.00 | 2,060.00 | 1,950.00 | 1,981.00 | 1,981.00 | 68,200 |
| Apr 4, 2024 | 2,020.00 | 2,021.00 | 1,982.00 | 2,011.00 | 2,011.00 | 42,900 |
| Apr 3, 2024 | 1,966.00 | 2,034.00 | 1,931.00 | 1,986.00 | 1,986.00 | 100,500 |
| Apr 2, 2024 | 1,902.00 | 2,007.00 | 1,894.00 | 1,991.00 | 1,991.00 | 152,800 |
| Apr 1, 2024 | 1,896.00 | 1,981.00 | 1,862.00 | 1,869.00 | 1,869.00 | 361,900 |
| Mar 29, 2024 | 1,794.00 | 1,794.00 | 1,721.00 | 1,753.00 | 1,753.00 | 78,600 |
| Mar 28, 2024 | 1,828.00 | 1,830.00 | 1,772.00 | 1,774.00 | 1,774.00 | 41,000 |
| Mar 27, 2024 | 1,797.00 | 1,816.00 | 1,791.00 | 1,798.00 | 1,798.00 | 22,900 |
| Mar 26, 2024 | 1,800.00 | 1,823.00 | 1,797.00 | 1,797.00 | 1,797.00 | 24,700 |
| Mar 25, 2024 | 1,809.00 | 1,874.00 | 1,803.00 | 1,807.00 | 1,807.00 | 46,000 |
| Mar 22, 2024 | 1,816.00 | 1,822.00 | 1,796.00 | 1,814.00 | 1,814.00 | 26,000 |
| Mar 21, 2024 | 1,793.00 | 1,825.00 | 1,784.00 | 1,823.00 | 1,823.00 | 37,600 |
| Mar 19, 2024 | 1,770.00 | 1,786.00 | 1,760.00 | 1,774.00 | 1,774.00 | 22,100 |
| Mar 18, 2024 | 1,792.00 | 1,815.00 | 1,762.00 | 1,775.00 | 1,775.00 | 29,500 |
| Mar 15, 2024 | 1,777.00 | 1,783.00 | 1,727.00 | 1,752.00 | 1,752.00 | 43,600 |
| Mar 14, 2024 | 1,777.00 | 1,805.00 | 1,767.00 | 1,777.00 | 1,777.00 | 23,400 |
| Mar 13, 2024 | 1,798.00 | 1,824.00 | 1,777.00 | 1,777.00 | 1,777.00 | 12,900 |
| Mar 12, 2024 | 1,777.00 | 1,798.00 | 1,760.00 | 1,798.00 | 1,798.00 | 18,200 |
| Mar 11, 2024 | 1,840.00 | 1,857.00 | 1,773.00 | 1,791.00 | 1,791.00 | 33,300 |
| Mar 8, 2024 | 1,839.00 | 1,865.00 | 1,839.00 | 1,850.00 | 1,850.00 | 18,800 |
| Mar 7, 2024 | 1,894.00 | 1,894.00 | 1,848.00 | 1,854.00 | 1,854.00 | 23,800 |
| Mar 6, 2024 | 1,839.00 | 1,884.00 | 1,839.00 | 1,854.00 | 1,854.00 | 21,500 |
| Mar 5, 2024 | 1,843.00 | 1,861.00 | 1,826.00 | 1,852.00 | 1,852.00 | 13,100 |
| Mar 4, 2024 | 1,852.00 | 1,868.00 | 1,828.00 | 1,844.00 | 1,844.00 | 25,400 |
| Mar 1, 2024 | 1,898.00 | 1,915.00 | 1,834.00 | 1,849.00 | 1,849.00 | 38,000 |
| Feb 29, 2024 | 1,907.00 | 1,912.00 | 1,879.00 | 1,898.00 | 1,898.00 | 15,500 |
| Feb 28, 2024 | 1,900.00 | 1,933.00 | 1,900.00 | 1,912.00 | 1,912.00 | 21,900 |
| Feb 27, 2024 | 1,885.00 | 1,898.00 | 1,873.00 | 1,895.00 | 1,895.00 | 34,600 |
| Feb 26, 2024 | 1,851.00 | 1,908.00 | 1,851.00 | 1,885.00 | 1,885.00 | 20,000 |
| Feb 22, 2024 | 1,882.00 | 1,884.00 | 1,841.00 | 1,848.00 | 1,848.00 | 19,900 |
| Feb 21, 2024 | 1,872.00 | 1,898.00 | 1,870.00 | 1,882.00 | 1,882.00 | 15,400 |
| Feb 20, 2024 | 1,901.00 | 1,911.00 | 1,880.00 | 1,891.00 | 1,891.00 | 39,400 |
| Feb 19, 2024 | 1,810.00 | 1,865.00 | 1,801.00 | 1,865.00 | 1,865.00 | 20,800 |
| Feb 16, 2024 | 1,813.00 | 1,813.00 | 1,769.00 | 1,808.00 | 1,808.00 | 41,300 |
| Feb 15, 2024 | 1,844.00 | 1,844.00 | 1,789.00 | 1,789.00 | 1,789.00 | 28,100 |
| Feb 14, 2024 | 1,835.00 | 1,864.00 | 1,835.00 | 1,844.00 | 1,844.00 | 17,700 |
| Feb 13, 2024 | 1,835.00 | 1,866.00 | 1,835.00 | 1,853.00 | 1,853.00 | 17,700 |
| Feb 9, 2024 | 1,836.00 | 1,880.00 | 1,835.00 | 1,836.00 | 1,836.00 | 30,400 |
| Feb 8, 2024 | 1,875.00 | 1,881.00 | 1,836.00 | 1,853.00 | 1,853.00 | 37,800 |
| Feb 7, 2024 | 1,871.00 | 1,903.00 | 1,871.00 | 1,875.00 | 1,875.00 | 25,600 |
| Feb 6, 2024 | 1,919.00 | 1,919.00 | 1,871.00 | 1,871.00 | 1,871.00 | 30,700 |
| Feb 5, 2024 | 1,883.00 | 1,937.00 | 1,877.00 | 1,927.00 | 1,927.00 | 31,800 |
| Feb 2, 2024 | 1,854.00 | 1,885.00 | 1,848.00 | 1,876.00 | 1,876.00 | 23,700 |
| Feb 1, 2024 | 1,860.00 | 1,871.00 | 1,837.00 | 1,839.00 | 1,839.00 | 22,300 |
| Jan 31, 2024 | 1,882.00 | 1,898.00 | 1,835.00 | 1,865.00 | 1,865.00 | 35,200 |
| Jan 30, 2024 | 1,877.00 | 1,891.00 | 1,838.00 | 1,880.00 | 1,880.00 | 83,100 |
| Jan 29, 2024 | 1,822.00 | 1,884.00 | 1,822.00 | 1,877.00 | 1,877.00 | 72,900 |
| Jan 26, 2024 | 1,799.00 | 1,812.00 | 1,781.00 | 1,782.00 | 1,782.00 | 20,600 |
| Jan 25, 2024 | 1,789.00 | 1,808.00 | 1,775.00 | 1,787.00 | 1,787.00 | 26,500 |
| Jan 24, 2024 | 1,775.00 | 1,813.00 | 1,755.00 | 1,771.00 | 1,771.00 | 30,500 |
| Jan 23, 2024 | 1,781.00 | 1,797.00 | 1,756.00 | 1,778.00 | 1,778.00 | 35,300 |
| Jan 22, 2024 | 1,749.00 | 1,787.00 | 1,730.00 | 1,768.00 | 1,768.00 | 31,600 |
| Jan 19, 2024 | 1,717.00 | 1,749.00 | 1,707.00 | 1,733.00 | 1,733.00 | 54,700 |
| Jan 18, 2024 | 1,735.00 | 1,771.00 | 1,708.00 | 1,710.00 | 1,710.00 | 51,600 |
| Jan 17, 2024 | 1,831.00 | 1,837.00 | 1,727.00 | 1,727.00 | 1,727.00 | 162,600 |
| Jan 16, 2024 | 1,908.00 | 1,948.00 | 1,854.00 | 1,855.00 | 1,855.00 | 76,300 |
| Jan 15, 2024 | 1,888.00 | 1,912.00 | 1,888.00 | 1,909.00 | 1,909.00 | 8,300 |
| Jan 12, 2024 | 1,895.00 | 1,907.00 | 1,870.00 | 1,897.00 | 1,897.00 | 62,000 |
| Jan 11, 2024 | 1,924.00 | 1,924.00 | 1,852.00 | 1,871.00 | 1,871.00 | 110,200 |
| Jan 10, 2024 | 1,940.00 | 1,976.00 | 1,828.00 | 1,884.00 | 1,884.00 | 133,000 |
| Jan 9, 2024 | 1,933.00 | 1,999.00 | 1,900.00 | 1,926.00 | 1,926.00 | 133,400 |
| Jan 5, 2024 | 1,868.00 | 1,959.00 | 1,849.00 | 1,958.00 | 1,958.00 | 188,300 |
| Jan 4, 2024 | 1,732.00 | 1,859.00 | 1,732.00 | 1,849.00 | 1,849.00 | 210,500 |
| Dec 29, 2023 | 1,627.00 | 1,744.00 | 1,588.00 | 1,712.00 | 1,712.00 | 355,600 |
| Dec 28, 2023 | 1,710.00 | 1,753.00 | 1,687.00 | 1,730.00 | 1,730.00 | 98,400 |
| Dec 27, 2023 | 1,680.00 | 1,703.00 | 1,680.00 | 1,690.00 | 1,690.00 | 65,500 |
| Dec 26, 2023 | 1,660.00 | 1,696.00 | 1,651.00 | 1,683.00 | 1,683.00 | 51,300 |
| Dec 25, 2023 | 1,650.00 | 1,661.00 | 1,646.00 | 1,651.00 | 1,651.00 | 26,800 |
| Dec 22, 2023 | 1,640.00 | 1,660.00 | 1,640.00 | 1,646.00 | 1,646.00 | 18,900 |
| Dec 21, 2023 | 1,633.00 | 1,648.00 | 1,625.00 | 1,640.00 | 1,640.00 | 29,100 |
| Dec 20, 2023 | 1,650.00 | 1,660.00 | 1,636.00 | 1,642.00 | 1,642.00 | 18,900 |
| Dec 19, 2023 | 1,625.00 | 1,652.00 | 1,624.00 | 1,640.00 | 1,640.00 | 24,100 |
| Dec 18, 2023 | 1,608.00 | 1,627.00 | 1,600.00 | 1,624.00 | 1,624.00 | 26,300 |
| Dec 15, 2023 | 1,621.00 | 1,628.00 | 1,610.00 | 1,620.00 | 1,620.00 | 13,600 |
| Dec 14, 2023 | 1,639.00 | 1,641.00 | 1,614.00 | 1,621.00 | 1,621.00 | 22,500 |
| Dec 13, 2023 | 1,653.00 | 1,658.00 | 1,636.00 | 1,637.00 | 1,637.00 | 14,000 |
| Dec 12, 2023 | 1,677.00 | 1,677.00 | 1,641.00 | 1,641.00 | 1,641.00 | 22,900 |
| Dec 11, 2023 | 1,678.00 | 1,681.00 | 1,650.00 | 1,663.00 | 1,663.00 | 17,100 |
| Dec 8, 2023 | 1,668.00 | 1,688.00 | 1,636.00 | 1,642.00 | 1,642.00 | 41,900 |
| Dec 7, 2023 | 1,680.00 | 1,687.00 | 1,678.00 | 1,678.00 | 1,678.00 | 21,700 |
| Dec 6, 2023 | 1,679.00 | 1,705.00 | 1,678.00 | 1,684.00 | 1,684.00 | 28,300 |
| Dec 5, 2023 | 1,705.00 | 1,717.00 | 1,678.00 | 1,678.00 | 1,678.00 | 28,400 |
| Dec 4, 2023 | 1,700.00 | 1,722.00 | 1,690.00 | 1,722.00 | 1,722.00 | 15,900 |
| Dec 1, 2023 | 1,723.00 | 1,723.00 | 1,690.00 | 1,696.00 | 1,696.00 | 24,600 |
| Nov 30, 2023 | 1,722.00 | 1,726.00 | 1,700.00 | 1,723.00 | 1,723.00 | 16,800 |
| Nov 29, 2023 | 30.00 Dividend | |||||
| Nov 29, 2023 | 1,695.00 | 1,749.00 | 1,695.00 | 1,726.00 | 1,726.00 | 72,700 |
| Nov 28, 2023 | 1,736.00 | 1,739.00 | 1,700.00 | 1,713.00 | 1,683.00 | 204,900 |
| Nov 27, 2023 | 1,720.00 | 1,754.00 | 1,719.00 | 1,721.00 | 1,690.86 | 26,100 |
| Nov 24, 2023 | 1,735.00 | 1,735.00 | 1,706.00 | 1,714.00 | 1,683.98 | 37,000 |
| Nov 22, 2023 | 1,768.00 | 1,777.00 | 1,702.00 | 1,736.00 | 1,705.60 | 84,700 |
| Nov 21, 2023 | 1,786.00 | 1,791.00 | 1,758.00 | 1,783.00 | 1,751.77 | 36,100 |
| Nov 20, 2023 | 1,776.00 | 1,801.00 | 1,776.00 | 1,792.00 | 1,760.62 | 48,200 |
| Nov 17, 2023 | 1,733.00 | 1,774.00 | 1,730.00 | 1,762.00 | 1,731.14 | 42,200 |
| Nov 16, 2023 | 1,727.00 | 1,742.00 | 1,721.00 | 1,729.00 | 1,698.72 | 26,400 |
| Nov 15, 2023 | 1,721.00 | 1,726.00 | 1,700.00 | 1,716.00 | 1,685.95 | 35,500 |
| Nov 14, 2023 | 1,722.00 | 1,722.00 | 1,691.00 | 1,692.00 | 1,662.37 | 33,000 |
| Nov 13, 2023 | 1,664.00 | 1,708.00 | 1,657.00 | 1,697.00 | 1,667.28 | 50,300 |
| Nov 10, 2023 | 1,644.00 | 1,672.00 | 1,637.00 | 1,670.00 | 1,640.75 | 27,900 |
| Nov 9, 2023 | 1,649.00 | 1,658.00 | 1,631.00 | 1,658.00 | 1,628.96 | 28,400 |
| Nov 8, 2023 | 1,636.00 | 1,655.00 | 1,630.00 | 1,638.00 | 1,609.31 | 31,400 |
| Nov 7, 2023 | 1,634.00 | 1,648.00 | 1,627.00 | 1,645.00 | 1,616.19 | 43,500 |
| Nov 6, 2023 | 1,631.00 | 1,672.00 | 1,631.00 | 1,657.00 | 1,627.98 | 43,300 |
| Nov 2, 2023 | 1,605.00 | 1,626.00 | 1,605.00 | 1,626.00 | 1,597.52 | 32,600 |
| Nov 1, 2023 | 1,623.00 | 1,623.00 | 1,605.00 | 1,610.00 | 1,581.80 | 24,600 |
| Oct 31, 2023 | 1,593.00 | 1,618.00 | 1,576.00 | 1,610.00 | 1,581.80 | 66,900 |
| Oct 30, 2023 | 1,600.00 | 1,623.00 | 1,585.00 | 1,594.00 | 1,566.08 | 114,000 |
| Oct 27, 2023 | 1,616.00 | 1,627.00 | 1,608.00 | 1,622.00 | 1,593.59 | 45,600 |
| Oct 26, 2023 | 1,602.00 | 1,646.00 | 1,575.00 | 1,618.00 | 1,589.66 | 114,400 |
| Oct 25, 2023 | 1,702.00 | 1,702.00 | 1,639.00 | 1,641.00 | 1,612.26 | 99,000 |
| Oct 24, 2023 | 1,718.00 | 1,718.00 | 1,640.00 | 1,700.00 | 1,670.23 | 109,500 |
| Oct 23, 2023 | 1,735.00 | 1,735.00 | 1,670.00 | 1,713.00 | 1,683.00 | 95,900 |
| Oct 20, 2023 | 1,748.00 | 1,770.00 | 1,737.00 | 1,763.00 | 1,732.12 | 92,700 |
| Oct 19, 2023 | 1,716.00 | 1,751.00 | 1,715.00 | 1,751.00 | 1,720.33 | 56,500 |
| Oct 18, 2023 | 1,706.00 | 1,734.00 | 1,695.00 | 1,734.00 | 1,703.63 | 59,500 |
| Oct 17, 2023 | 1,708.00 | 1,725.00 | 1,693.00 | 1,693.00 | 1,663.35 | 62,400 |
| Oct 16, 2023 | 1,687.00 | 1,711.00 | 1,672.00 | 1,685.00 | 1,655.49 | 59,800 |
| Oct 13, 2023 | 1,750.00 | 1,750.00 | 1,702.00 | 1,711.00 | 1,681.04 | 87,300 |
| Oct 12, 2023 | 1,746.00 | 1,775.00 | 1,740.00 | 1,766.00 | 1,735.07 | 55,200 |
| Oct 11, 2023 | 1,747.00 | 1,767.00 | 1,735.00 | 1,735.00 | 1,704.61 | 83,300 |
| Oct 10, 2023 | 1,728.00 | 1,748.00 | 1,703.00 | 1,740.00 | 1,709.53 | 117,400 |
| Oct 6, 2023 | 1,660.00 | 1,729.00 | 1,658.00 | 1,712.00 | 1,682.02 | 150,800 |
| Oct 5, 2023 | 1,630.00 | 1,655.00 | 1,610.00 | 1,647.00 | 1,618.16 | 99,200 |
| Oct 4, 2023 | 1,637.00 | 1,668.00 | 1,615.00 | 1,630.00 | 1,601.45 | 142,500 |
| Oct 3, 2023 | 1,712.00 | 1,737.00 | 1,665.00 | 1,669.00 | 1,639.77 | 231,200 |
| Oct 2, 2023 | 1,823.00 | 1,850.00 | 1,733.00 | 1,734.00 | 1,703.63 | 436,200 |
| Sep 29, 2023 | 2,021.00 | 2,040.00 | 1,954.00 | 1,983.00 | 1,948.27 | 196,800 |
| Sep 28, 2023 | 2,069.00 | 2,069.00 | 2,018.00 | 2,025.00 | 1,989.54 | 55,900 |
| Sep 27, 2023 | 2,035.00 | 2,068.00 | 2,017.00 | 2,045.00 | 2,009.19 | 62,000 |
| Sep 26, 2023 | 2,060.00 | 2,093.00 | 2,040.00 | 2,040.00 | 2,004.27 | 72,100 |
| Sep 25, 2023 | 2,276.00 | 2,288.00 | 2,067.00 | 2,085.00 | 2,048.49 | 196,000 |
| Sep 22, 2023 | 2,267.00 | 2,322.00 | 2,266.00 | 2,298.00 | 2,257.75 | 44,800 |
| Sep 21, 2023 | 2,322.00 | 2,341.00 | 2,288.00 | 2,304.00 | 2,263.65 | 36,800 |
| Sep 20, 2023 | 2,341.00 | 2,395.00 | 2,311.00 | 2,317.00 | 2,276.42 | 70,700 |
| Sep 19, 2023 | 2,276.00 | 2,319.00 | 2,272.00 | 2,319.00 | 2,278.39 | 49,500 |
| Sep 15, 2023 | 2,279.00 | 2,285.00 | 2,240.00 | 2,278.00 | 2,238.10 | 55,800 |
| Sep 14, 2023 | 2,299.00 | 2,324.00 | 2,265.00 | 2,269.00 | 2,229.26 | 27,500 |
| Sep 13, 2023 | 2,261.00 | 2,298.00 | 2,261.00 | 2,287.00 | 2,246.95 | 53,200 |
| Sep 12, 2023 | 2,281.00 | 2,302.00 | 2,239.00 | 2,275.00 | 2,235.16 | 49,000 |
| Sep 11, 2023 | 2,290.00 | 2,303.00 | 2,261.00 | 2,275.00 | 2,235.16 | 40,900 |
| Sep 8, 2023 | 2,270.00 | 2,336.00 | 2,259.00 | 2,273.00 | 2,233.19 | 77,200 |
| Sep 7, 2023 | 2,230.00 | 2,289.00 | 2,221.00 | 2,288.00 | 2,247.93 | 65,500 |
| Sep 6, 2023 | 2,240.00 | 2,242.00 | 2,228.00 | 2,242.00 | 2,202.74 | 38,000 |
| Sep 5, 2023 | 2,161.00 | 2,229.00 | 2,150.00 | 2,229.00 | 2,189.96 | 68,000 |
| Sep 4, 2023 | 2,141.00 | 2,161.00 | 2,125.00 | 2,161.00 | 2,123.15 | 24,900 |
| Sep 1, 2023 | 2,086.00 | 2,117.00 | 2,082.00 | 2,117.00 | 2,079.92 | 20,100 |
| Aug 31, 2023 | 2,141.00 | 2,163.00 | 2,103.00 | 2,108.00 | 2,071.08 | 37,600 |
| Aug 30, 2023 | 2,172.00 | 2,196.00 | 2,144.00 | 2,156.00 | 2,118.24 | 49,700 |
| Aug 29, 2023 | 2,162.00 | 2,184.00 | 2,150.00 | 2,172.00 | 2,133.96 | 34,000 |
| Aug 28, 2023 | 2,157.00 | 2,164.00 | 2,134.00 | 2,162.00 | 2,124.14 | 49,200 |
| Aug 25, 2023 | 2,075.00 | 2,166.00 | 2,063.00 | 2,125.00 | 2,087.78 | 67,700 |
| Aug 24, 2023 | 2,059.00 | 2,102.00 | 2,048.00 | 2,095.00 | 2,058.31 | 38,300 |
| Aug 23, 2023 | 1,998.00 | 2,057.00 | 1,995.00 | 2,052.00 | 2,016.06 | 38,300 |
| Aug 22, 2023 | 2,008.00 | 2,042.00 | 1,999.00 | 2,020.00 | 1,984.62 | 41,400 |
| Aug 21, 2023 | 2,050.00 | 2,064.00 | 1,990.00 | 2,001.00 | 1,965.96 | 98,100 |
| Aug 18, 2023 | 2,020.00 | 2,049.00 | 1,995.00 | 2,032.00 | 1,996.41 | 84,000 |
| Aug 17, 2023 | 2,071.00 | 2,078.00 | 2,021.00 | 2,028.00 | 1,992.48 | 62,100 |
| Aug 16, 2023 | 2,077.00 | 2,128.00 | 2,072.00 | 2,072.00 | 2,035.71 | 64,700 |
| Aug 15, 2023 | 2,046.00 | 2,137.00 | 2,027.00 | 2,099.00 | 2,062.24 | 113,800 |
| Aug 14, 2023 | 2,062.00 | 2,071.00 | 2,017.00 | 2,049.00 | 2,013.12 | 61,200 |
| Aug 10, 2023 | 2,017.00 | 2,054.00 | 2,005.00 | 2,050.00 | 2,014.10 | 46,900 |
| Aug 9, 2023 | 2,072.00 | 2,094.00 | 2,023.00 | 2,026.00 | 1,990.52 | 67,100 |
| Aug 8, 2023 | 2,078.00 | 2,113.00 | 2,066.00 | 2,093.00 | 2,056.34 | 83,100 |
| Aug 7, 2023 | 1,958.00 | 2,068.00 | 1,940.00 | 2,065.00 | 2,028.84 | 108,700 |
| Aug 4, 2023 | 2,000.00 | 2,023.00 | 1,970.00 | 1,983.00 | 1,948.27 | 94,600 |
| Aug 3, 2023 | 2,021.00 | 2,048.00 | 2,002.00 | 2,025.00 | 1,989.54 | 72,000 |
| Aug 2, 2023 | 2,002.00 | 2,055.00 | 2,001.00 | 2,044.00 | 2,008.20 | 74,100 |
| Aug 1, 2023 | 2,009.00 | 2,045.00 | 2,005.00 | 2,024.00 | 1,988.55 | 63,400 |
| Jul 31, 2023 | 2,055.00 | 2,066.00 | 2,001.00 | 2,006.00 | 1,970.87 | 101,300 |
| Jul 28, 2023 | 2,039.00 | 2,060.00 | 1,990.00 | 2,030.00 | 1,994.45 | 255,200 |
| Jul 27, 2023 | 2,025.00 | 2,095.00 | 2,025.00 | 2,068.00 | 2,031.78 | 176,800 |
| Jul 26, 2023 | 1,980.00 | 2,055.00 | 1,970.00 | 2,046.00 | 2,010.17 | 323,300 |
| Jul 25, 2023 | 1,908.00 | 1,962.00 | 1,857.00 | 1,962.00 | 1,927.64 | 200,300 |
| Jul 24, 2023 | 1,844.00 | 1,899.00 | 1,837.00 | 1,879.00 | 1,846.09 | 152,500 |
| Jul 21, 2023 | 1,858.00 | 1,904.00 | 1,844.00 | 1,852.00 | 1,819.57 | 152,300 |
| Jul 20, 2023 | 1,861.00 | 1,933.00 | 1,852.00 | 1,876.00 | 1,843.15 | 316,300 |
| Jul 19, 2023 | 1,828.00 | 1,862.00 | 1,819.00 | 1,850.00 | 1,817.60 | 210,700 |
| Jul 18, 2023 | 1,750.00 | 1,855.00 | 1,730.00 | 1,818.00 | 1,786.16 | 409,300 |
| Jul 14, 2023 | 1,779.00 | 1,810.00 | 1,717.00 | 1,736.00 | 1,705.60 | 468,300 |
| Jul 13, 2023 | 1,670.00 | 1,767.00 | 1,632.00 | 1,760.00 | 1,729.18 | 1,502,600 |
| Jul 12, 2023 | 1,590.00 | 1,630.00 | 1,563.00 | 1,630.00 | 1,601.45 | 837,500 |
| Jul 11, 2023 | 1,350.00 | 1,365.00 | 1,323.00 | 1,330.00 | 1,306.71 | 190,600 |
| Jul 10, 2023 | 1,348.00 | 1,348.00 | 1,328.00 | 1,341.00 | 1,317.51 | 61,600 |
| Jul 7, 2023 | 1,337.00 | 1,351.00 | 1,321.00 | 1,325.00 | 1,301.80 | 80,200 |
| Jul 6, 2023 | 1,378.00 | 1,381.00 | 1,353.00 | 1,354.00 | 1,330.29 | 56,400 |
| Jul 5, 2023 | 1,401.00 | 1,405.00 | 1,376.00 | 1,380.00 | 1,355.83 | 82,000 |
| Jul 4, 2023 | 1,392.00 | 1,416.00 | 1,388.00 | 1,411.00 | 1,386.29 | 38,000 |
| Jul 3, 2023 | 1,399.00 | 1,418.00 | 1,392.00 | 1,398.00 | 1,373.52 | 53,700 |
| Jun 30, 2023 | 1,391.00 | 1,396.00 | 1,376.00 | 1,394.00 | 1,369.59 | 30,500 |
| Jun 29, 2023 | 1,398.00 | 1,406.00 | 1,388.00 | 1,393.00 | 1,368.60 | 41,100 |
| Jun 28, 2023 | 1,371.00 | 1,393.00 | 1,370.00 | 1,388.00 | 1,363.69 | 40,500 |
| Jun 27, 2023 | 1,378.00 | 1,378.00 | 1,348.00 | 1,366.00 | 1,342.08 | 44,800 |
| Jun 26, 2023 | 1,390.00 | 1,406.00 | 1,376.00 | 1,378.00 | 1,353.87 | 27,900 |
| Jun 23, 2023 | 1,397.00 | 1,409.00 | 1,383.00 | 1,392.00 | 1,367.62 | 46,300 |
| Jun 22, 2023 | 1,394.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,375.48 | 52,500 |
| Jun 21, 2023 | 1,385.00 | 1,402.00 | 1,385.00 | 1,394.00 | 1,369.59 | 20,700 |
| Jun 20, 2023 | 1,383.00 | 1,401.00 | 1,374.00 | 1,393.00 | 1,368.60 | 45,700 |
| Jun 19, 2023 | 1,372.00 | 1,394.00 | 1,365.00 | 1,380.00 | 1,355.83 | 48,700 |
| Jun 16, 2023 | 1,336.00 | 1,367.00 | 1,335.00 | 1,367.00 | 1,343.06 | 54,600 |
| Jun 15, 2023 | 1,335.00 | 1,346.00 | 1,325.00 | 1,338.00 | 1,314.57 | 31,600 |
| Jun 14, 2023 | 1,347.00 | 1,352.00 | 1,333.00 | 1,335.00 | 1,311.62 | 31,300 |
| Jun 13, 2023 | 1,350.00 | 1,352.00 | 1,334.00 | 1,335.00 | 1,311.62 | 22,600 |
| Jun 12, 2023 | 1,348.00 | 1,358.00 | 1,338.00 | 1,342.00 | 1,318.50 | 38,100 |
| Jun 9, 2023 | 1,345.00 | 1,345.00 | 1,332.00 | 1,334.00 | 1,310.64 | 24,800 |
| Jun 8, 2023 | 1,335.00 | 1,347.00 | 1,317.00 | 1,325.00 | 1,301.80 | 38,100 |
| Jun 7, 2023 | 1,355.00 | 1,367.00 | 1,335.00 | 1,341.00 | 1,317.51 | 42,900 |
| Jun 6, 2023 | 1,334.00 | 1,358.00 | 1,326.00 | 1,349.00 | 1,325.37 | 52,900 |
| Jun 5, 2023 | 1,312.00 | 1,338.00 | 1,305.00 | 1,334.00 | 1,310.64 | 30,800 |
| Jun 2, 2023 | 1,289.00 | 1,317.00 | 1,285.00 | 1,307.00 | 1,284.11 | 38,800 |
| Jun 1, 2023 | 1,280.00 | 1,301.00 | 1,270.00 | 1,289.00 | 1,266.43 | 46,900 |
| May 31, 2023 | 1,312.00 | 1,323.00 | 1,283.00 | 1,292.00 | 1,269.37 | 72,600 |
| May 30, 2023 | 40.00 Dividend | |||||
| May 30, 2023 | 1,302.00 | 1,326.00 | 1,296.00 | 1,318.00 | 1,294.92 | 68,600 |
| May 29, 2023 | 1,350.00 | 1,361.00 | 1,336.00 | 1,350.00 | 1,287.06 | 172,200 |
| May 26, 2023 | 1,375.00 | 1,375.00 | 1,343.00 | 1,345.00 | 1,282.29 | 55,700 |
| May 25, 2023 | 1,390.00 | 1,390.00 | 1,362.00 | 1,369.00 | 1,305.17 | 44,100 |
| May 24, 2023 | 1,365.00 | 1,386.00 | 1,356.00 | 1,374.00 | 1,309.94 | 47,700 |
| May 23, 2023 | 1,370.00 | 1,384.00 | 1,345.00 | 1,350.00 | 1,287.06 | 63,300 |
| May 22, 2023 | 1,380.00 | 1,380.00 | 1,357.00 | 1,370.00 | 1,306.13 | 30,900 |
| May 19, 2023 | 1,377.00 | 1,388.00 | 1,358.00 | 1,366.00 | 1,302.31 | 53,200 |
| May 18, 2023 | 1,395.00 | 1,405.00 | 1,357.00 | 1,378.00 | 1,313.75 | 76,200 |
| May 17, 2023 | 1,401.00 | 1,405.00 | 1,381.00 | 1,388.00 | 1,323.29 | 34,400 |
| May 16, 2023 | 1,393.00 | 1,417.00 | 1,389.00 | 1,402.00 | 1,336.63 | 55,500 |
| May 15, 2023 | 1,399.00 | 1,401.00 | 1,377.00 | 1,381.00 | 1,316.61 | 61,500 |
| May 12, 2023 | 1,416.00 | 1,418.00 | 1,392.00 | 1,412.00 | 1,346.17 | 24,800 |
| May 11, 2023 | 1,404.00 | 1,432.00 | 1,404.00 | 1,419.00 | 1,352.84 | 18,000 |
| May 10, 2023 | 1,437.00 | 1,437.00 | 1,406.00 | 1,415.00 | 1,349.03 | 31,900 |
| May 9, 2023 | 1,442.00 | 1,452.00 | 1,436.00 | 1,440.00 | 1,372.86 | 27,600 |
| May 8, 2023 | 1,422.00 | 1,445.00 | 1,414.00 | 1,442.00 | 1,374.77 | 39,200 |
| May 2, 2023 | 1,417.00 | 1,433.00 | 1,403.00 | 1,416.00 | 1,349.98 | 45,500 |
| May 1, 2023 | 1,392.00 | 1,446.00 | 1,392.00 | 1,415.00 | 1,349.03 | 86,500 |
| Apr 28, 2023 | 1,409.00 | 1,410.00 | 1,375.00 | 1,385.00 | 1,320.43 | 56,400 |
| Apr 27, 2023 | 1,373.00 | 1,417.00 | 1,372.00 | 1,394.00 | 1,329.01 | 128,500 |
| Apr 26, 2023 | 1,435.00 | 1,435.00 | 1,372.00 | 1,385.00 | 1,320.43 | 179,600 |