Tokyo - Delayed Quote • JPY
Roland DG Corporation (6789.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 19, 2024 | 5,430.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 55,800 |
| Apr 18, 2024 | 5,490.00 | 5,500.00 | 5,460.00 | 5,490.00 | 5,490.00 | 24,500 |
| Apr 17, 2024 | 5,420.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | 54,200 |
| Apr 16, 2024 | 5,540.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 41,100 |
| Apr 15, 2024 | 5,540.00 | 5,560.00 | 5,520.00 | 5,540.00 | 5,540.00 | 61,900 |
| Apr 12, 2024 | 5,490.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | 113,000 |
| Apr 11, 2024 | 5,450.00 | 5,500.00 | 5,450.00 | 5,480.00 | 5,480.00 | 101,700 |
| Apr 10, 2024 | 5,490.00 | 5,490.00 | 5,460.00 | 5,480.00 | 5,480.00 | 50,900 |
| Apr 9, 2024 | 5,480.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,500.00 | 65,100 |
| Apr 8, 2024 | 5,460.00 | 5,500.00 | 5,450.00 | 5,470.00 | 5,470.00 | 94,600 |
| Apr 5, 2024 | 5,440.00 | 5,510.00 | 5,440.00 | 5,460.00 | 5,460.00 | 147,000 |
| Apr 4, 2024 | 5,430.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 93,300 |
| Apr 3, 2024 | 5,410.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | 69,400 |
| Apr 2, 2024 | 5,400.00 | 5,440.00 | 5,380.00 | 5,420.00 | 5,420.00 | 72,200 |
| Apr 1, 2024 | 5,350.00 | 5,410.00 | 5,350.00 | 5,380.00 | 5,380.00 | 61,600 |
| Mar 29, 2024 | 5,390.00 | 5,420.00 | 5,370.00 | 5,420.00 | 5,420.00 | 21,500 |
| Mar 28, 2024 | 5,350.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,400.00 | 126,700 |
| Mar 27, 2024 | 5,360.00 | 5,420.00 | 5,340.00 | 5,350.00 | 5,350.00 | 446,800 |
| Mar 26, 2024 | 5,400.00 | 5,430.00 | 5,350.00 | 5,350.00 | 5,350.00 | 204,500 |
| Mar 25, 2024 | 5,400.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | 240,100 |
| Mar 22, 2024 | 5,480.00 | 5,520.00 | 5,480.00 | 5,500.00 | 5,500.00 | 117,500 |
| Mar 21, 2024 | 5,500.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | 386,500 |
| Mar 19, 2024 | 5,420.00 | 5,480.00 | 5,420.00 | 5,460.00 | 5,460.00 | 199,100 |
| Mar 18, 2024 | 5,370.00 | 5,440.00 | 5,370.00 | 5,420.00 | 5,420.00 | 264,800 |
| Mar 15, 2024 | 5,350.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,370.00 | 745,900 |
| Mar 14, 2024 | 5,300.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 966,300 |
| Mar 13, 2024 | 5,020.00 | 5,020.00 | 5,010.00 | 5,020.00 | 5,020.00 | 99,900 |
| Mar 12, 2024 | 5,020.00 | 5,020.00 | 5,010.00 | 5,020.00 | 5,020.00 | 135,000 |
| Mar 11, 2024 | 5,010.00 | 5,020.00 | 5,010.00 | 5,020.00 | 5,020.00 | 119,400 |
| Mar 8, 2024 | 5,010.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | 229,900 |
| Mar 7, 2024 | 5,010.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | 80,800 |
| Mar 6, 2024 | 5,020.00 | 5,020.00 | 5,010.00 | 5,020.00 | 5,020.00 | 79,900 |
| Mar 5, 2024 | 5,010.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | 261,000 |
| Mar 4, 2024 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | 142,200 |
| Mar 1, 2024 | 5,020.00 | 5,030.00 | 5,010.00 | 5,010.00 | 5,010.00 | 128,000 |
| Feb 29, 2024 | 5,020.00 | 5,030.00 | 5,010.00 | 5,010.00 | 5,010.00 | 128,400 |
| Feb 28, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 149,500 |
| Feb 27, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 225,200 |
| Feb 26, 2024 | 5,020.00 | 5,030.00 | 5,010.00 | 5,010.00 | 5,010.00 | 339,300 |
| Feb 22, 2024 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 278,200 |
| Feb 21, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 285,600 |
| Feb 20, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 233,100 |
| Feb 19, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 267,100 |
| Feb 16, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 233,900 |
| Feb 15, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 798,900 |
| Feb 14, 2024 | 5,020.00 | 5,030.00 | 5,020.00 | 5,020.00 | 5,020.00 | 496,700 |
| Feb 13, 2024 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 41,200 |
| Feb 9, 2024 | 3,895.00 | 3,925.00 | 3,860.00 | 3,870.00 | 3,870.00 | 38,500 |
| Feb 8, 2024 | 3,890.00 | 3,920.00 | 3,855.00 | 3,895.00 | 3,895.00 | 37,600 |
| Feb 7, 2024 | 3,910.00 | 3,935.00 | 3,830.00 | 3,890.00 | 3,890.00 | 57,200 |
| Feb 6, 2024 | 3,925.00 | 3,995.00 | 3,915.00 | 3,980.00 | 3,980.00 | 30,700 |
| Feb 5, 2024 | 3,910.00 | 4,000.00 | 3,905.00 | 3,945.00 | 3,945.00 | 50,400 |
| Feb 2, 2024 | 3,895.00 | 3,905.00 | 3,835.00 | 3,900.00 | 3,900.00 | 31,900 |
| Feb 1, 2024 | 3,895.00 | 3,895.00 | 3,860.00 | 3,870.00 | 3,870.00 | 20,700 |
| Jan 31, 2024 | 3,830.00 | 3,900.00 | 3,830.00 | 3,895.00 | 3,895.00 | 33,800 |
| Jan 30, 2024 | 3,815.00 | 3,865.00 | 3,810.00 | 3,860.00 | 3,860.00 | 41,600 |
| Jan 29, 2024 | 3,800.00 | 3,825.00 | 3,795.00 | 3,810.00 | 3,810.00 | 33,800 |
| Jan 26, 2024 | 3,810.00 | 3,830.00 | 3,780.00 | 3,795.00 | 3,795.00 | 26,600 |
| Jan 25, 2024 | 3,810.00 | 3,835.00 | 3,790.00 | 3,830.00 | 3,830.00 | 33,100 |
| Jan 24, 2024 | 3,795.00 | 3,810.00 | 3,765.00 | 3,810.00 | 3,810.00 | 32,600 |
| Jan 23, 2024 | 3,800.00 | 3,810.00 | 3,770.00 | 3,795.00 | 3,795.00 | 51,000 |
| Jan 22, 2024 | 3,750.00 | 3,790.00 | 3,740.00 | 3,785.00 | 3,785.00 | 46,700 |
| Jan 19, 2024 | 3,725.00 | 3,765.00 | 3,720.00 | 3,735.00 | 3,735.00 | 49,100 |
| Jan 18, 2024 | 3,665.00 | 3,720.00 | 3,665.00 | 3,715.00 | 3,715.00 | 46,700 |
| Jan 17, 2024 | 3,690.00 | 3,710.00 | 3,640.00 | 3,640.00 | 3,640.00 | 36,600 |
| Jan 16, 2024 | 3,630.00 | 3,710.00 | 3,630.00 | 3,660.00 | 3,660.00 | 34,500 |
| Jan 15, 2024 | 3,630.00 | 3,675.00 | 3,630.00 | 3,675.00 | 3,675.00 | 13,100 |
| Jan 12, 2024 | 3,685.00 | 3,690.00 | 3,635.00 | 3,650.00 | 3,650.00 | 43,100 |
| Jan 11, 2024 | 3,715.00 | 3,715.00 | 3,660.00 | 3,670.00 | 3,670.00 | 51,700 |
| Jan 10, 2024 | 3,670.00 | 3,710.00 | 3,670.00 | 3,695.00 | 3,695.00 | 74,800 |
| Jan 9, 2024 | 3,635.00 | 3,675.00 | 3,635.00 | 3,660.00 | 3,660.00 | 74,500 |
| Jan 5, 2024 | 3,675.00 | 3,700.00 | 3,620.00 | 3,620.00 | 3,620.00 | 58,500 |
| Jan 4, 2024 | 3,640.00 | 3,655.00 | 3,585.00 | 3,650.00 | 3,650.00 | 66,600 |
| Dec 29, 2023 | 3,615.00 | 3,650.00 | 3,615.00 | 3,645.00 | 3,645.00 | 46,900 |
| Dec 28, 2023 | 3,610.00 | 3,645.00 | 3,560.00 | 3,615.00 | 3,615.00 | 130,900 |
| Dec 27, 2023 | 3,705.00 | 3,750.00 | 3,675.00 | 3,735.00 | 3,735.00 | 189,900 |
| Dec 26, 2023 | 3,725.00 | 3,745.00 | 3,695.00 | 3,715.00 | 3,715.00 | 110,400 |
| Dec 25, 2023 | 3,730.00 | 3,750.00 | 3,710.00 | 3,720.00 | 3,720.00 | 69,100 |
| Dec 22, 2023 | 3,700.00 | 3,735.00 | 3,695.00 | 3,710.00 | 3,710.00 | 63,200 |
| Dec 21, 2023 | 3,665.00 | 3,725.00 | 3,660.00 | 3,695.00 | 3,695.00 | 51,300 |
| Dec 20, 2023 | 3,685.00 | 3,745.00 | 3,685.00 | 3,705.00 | 3,705.00 | 56,200 |
| Dec 19, 2023 | 3,640.00 | 3,680.00 | 3,615.00 | 3,675.00 | 3,675.00 | 41,400 |
| Dec 18, 2023 | 3,640.00 | 3,640.00 | 3,595.00 | 3,630.00 | 3,630.00 | 45,800 |
| Dec 15, 2023 | 3,600.00 | 3,645.00 | 3,595.00 | 3,645.00 | 3,645.00 | 33,500 |
| Dec 14, 2023 | 3,685.00 | 3,695.00 | 3,590.00 | 3,610.00 | 3,610.00 | 92,100 |
| Dec 13, 2023 | 3,710.00 | 3,725.00 | 3,670.00 | 3,685.00 | 3,685.00 | 58,900 |
| Dec 12, 2023 | 3,680.00 | 3,710.00 | 3,675.00 | 3,690.00 | 3,690.00 | 44,000 |
| Dec 11, 2023 | 3,660.00 | 3,685.00 | 3,640.00 | 3,665.00 | 3,665.00 | 36,300 |
| Dec 8, 2023 | 3,680.00 | 3,680.00 | 3,600.00 | 3,630.00 | 3,630.00 | 78,800 |
| Dec 7, 2023 | 3,695.00 | 3,700.00 | 3,675.00 | 3,695.00 | 3,695.00 | 37,900 |
| Dec 6, 2023 | 3,640.00 | 3,710.00 | 3,640.00 | 3,710.00 | 3,710.00 | 48,900 |
| Dec 5, 2023 | 3,655.00 | 3,660.00 | 3,620.00 | 3,635.00 | 3,635.00 | 51,100 |
| Dec 4, 2023 | 3,640.00 | 3,665.00 | 3,615.00 | 3,665.00 | 3,665.00 | 47,400 |
| Dec 1, 2023 | 3,650.00 | 3,650.00 | 3,610.00 | 3,620.00 | 3,620.00 | 34,600 |
| Nov 30, 2023 | 3,600.00 | 3,620.00 | 3,575.00 | 3,615.00 | 3,615.00 | 41,300 |
| Nov 29, 2023 | 3,560.00 | 3,595.00 | 3,555.00 | 3,580.00 | 3,580.00 | 31,000 |
| Nov 28, 2023 | 3,580.00 | 3,590.00 | 3,545.00 | 3,560.00 | 3,560.00 | 25,800 |
| Nov 27, 2023 | 3,560.00 | 3,580.00 | 3,535.00 | 3,550.00 | 3,550.00 | 27,900 |
| Nov 24, 2023 | 3,535.00 | 3,560.00 | 3,530.00 | 3,540.00 | 3,540.00 | 29,300 |
| Nov 22, 2023 | 3,490.00 | 3,525.00 | 3,490.00 | 3,515.00 | 3,515.00 | 21,600 |
| Nov 21, 2023 | 3,515.00 | 3,515.00 | 3,475.00 | 3,495.00 | 3,495.00 | 24,400 |
| Nov 20, 2023 | 3,520.00 | 3,535.00 | 3,490.00 | 3,490.00 | 3,490.00 | 31,000 |
| Nov 17, 2023 | 3,510.00 | 3,545.00 | 3,490.00 | 3,515.00 | 3,515.00 | 58,800 |
| Nov 16, 2023 | 3,525.00 | 3,525.00 | 3,485.00 | 3,495.00 | 3,495.00 | 17,800 |
| Nov 15, 2023 | 3,520.00 | 3,525.00 | 3,505.00 | 3,515.00 | 3,515.00 | 30,600 |
| Nov 14, 2023 | 3,480.00 | 3,510.00 | 3,465.00 | 3,485.00 | 3,485.00 | 31,100 |
| Nov 13, 2023 | 3,475.00 | 3,485.00 | 3,420.00 | 3,445.00 | 3,445.00 | 35,900 |
| Nov 10, 2023 | 3,390.00 | 3,510.00 | 3,375.00 | 3,480.00 | 3,480.00 | 82,500 |
| Nov 9, 2023 | 3,355.00 | 3,405.00 | 3,345.00 | 3,400.00 | 3,400.00 | 31,200 |
| Nov 8, 2023 | 3,390.00 | 3,400.00 | 3,335.00 | 3,335.00 | 3,335.00 | 32,400 |
| Nov 7, 2023 | 3,385.00 | 3,420.00 | 3,355.00 | 3,355.00 | 3,355.00 | 31,900 |
| Nov 6, 2023 | 3,345.00 | 3,390.00 | 3,340.00 | 3,385.00 | 3,385.00 | 47,400 |
| Nov 2, 2023 | 3,355.00 | 3,360.00 | 3,315.00 | 3,325.00 | 3,325.00 | 19,700 |
| Nov 1, 2023 | 3,340.00 | 3,355.00 | 3,320.00 | 3,335.00 | 3,335.00 | 41,100 |
| Oct 31, 2023 | 3,260.00 | 3,295.00 | 3,230.00 | 3,290.00 | 3,290.00 | 31,900 |
| Oct 30, 2023 | 3,335.00 | 3,340.00 | 3,250.00 | 3,260.00 | 3,260.00 | 43,000 |
| Oct 27, 2023 | 3,295.00 | 3,350.00 | 3,275.00 | 3,350.00 | 3,350.00 | 40,100 |
| Oct 26, 2023 | 3,315.00 | 3,315.00 | 3,250.00 | 3,250.00 | 3,250.00 | 22,600 |
| Oct 25, 2023 | 3,325.00 | 3,325.00 | 3,295.00 | 3,295.00 | 3,295.00 | 27,200 |
| Oct 24, 2023 | 3,265.00 | 3,305.00 | 3,215.00 | 3,295.00 | 3,295.00 | 35,100 |
| Oct 23, 2023 | 3,330.00 | 3,330.00 | 3,265.00 | 3,265.00 | 3,265.00 | 32,400 |
| Oct 20, 2023 | 3,310.00 | 3,310.00 | 3,280.00 | 3,300.00 | 3,300.00 | 57,200 |
| Oct 19, 2023 | 3,340.00 | 3,345.00 | 3,310.00 | 3,335.00 | 3,335.00 | 27,200 |
| Oct 18, 2023 | 3,380.00 | 3,380.00 | 3,350.00 | 3,365.00 | 3,365.00 | 18,400 |
| Oct 17, 2023 | 3,370.00 | 3,370.00 | 3,330.00 | 3,360.00 | 3,360.00 | 27,300 |
| Oct 16, 2023 | 3,380.00 | 3,380.00 | 3,315.00 | 3,330.00 | 3,330.00 | 34,300 |
| Oct 13, 2023 | 3,420.00 | 3,425.00 | 3,370.00 | 3,380.00 | 3,380.00 | 27,400 |
| Oct 12, 2023 | 3,410.00 | 3,440.00 | 3,405.00 | 3,440.00 | 3,440.00 | 28,300 |
| Oct 11, 2023 | 3,430.00 | 3,430.00 | 3,405.00 | 3,405.00 | 3,405.00 | 22,400 |
| Oct 10, 2023 | 3,375.00 | 3,430.00 | 3,375.00 | 3,430.00 | 3,430.00 | 26,500 |
| Oct 6, 2023 | 3,360.00 | 3,380.00 | 3,315.00 | 3,335.00 | 3,335.00 | 59,100 |
| Oct 5, 2023 | 3,300.00 | 3,340.00 | 3,275.00 | 3,335.00 | 3,335.00 | 63,000 |
| Oct 4, 2023 | 3,300.00 | 3,300.00 | 3,240.00 | 3,240.00 | 3,240.00 | 72,200 |
| Oct 3, 2023 | 3,395.00 | 3,395.00 | 3,340.00 | 3,345.00 | 3,345.00 | 46,400 |
| Oct 2, 2023 | 3,405.00 | 3,480.00 | 3,400.00 | 3,400.00 | 3,400.00 | 66,400 |
| Sep 29, 2023 | 3,440.00 | 3,440.00 | 3,390.00 | 3,400.00 | 3,400.00 | 33,800 |
| Sep 28, 2023 | 3,425.00 | 3,450.00 | 3,405.00 | 3,425.00 | 3,425.00 | 28,500 |
| Sep 27, 2023 | 3,405.00 | 3,450.00 | 3,390.00 | 3,445.00 | 3,445.00 | 41,200 |
| Sep 26, 2023 | 3,450.00 | 3,450.00 | 3,405.00 | 3,405.00 | 3,405.00 | 29,800 |
| Sep 25, 2023 | 3,445.00 | 3,475.00 | 3,435.00 | 3,450.00 | 3,450.00 | 52,500 |
| Sep 22, 2023 | 3,400.00 | 3,445.00 | 3,375.00 | 3,425.00 | 3,425.00 | 33,500 |
| Sep 21, 2023 | 3,450.00 | 3,450.00 | 3,405.00 | 3,410.00 | 3,410.00 | 18,700 |
| Sep 20, 2023 | 3,480.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | 29,600 |
| Sep 19, 2023 | 3,460.00 | 3,485.00 | 3,450.00 | 3,480.00 | 3,480.00 | 43,700 |
| Sep 15, 2023 | 3,490.00 | 3,510.00 | 3,450.00 | 3,465.00 | 3,465.00 | 65,900 |
| Sep 14, 2023 | 3,470.00 | 3,520.00 | 3,470.00 | 3,500.00 | 3,500.00 | 19,100 |
| Sep 13, 2023 | 3,500.00 | 3,510.00 | 3,465.00 | 3,470.00 | 3,470.00 | 18,800 |
| Sep 12, 2023 | 3,505.00 | 3,510.00 | 3,480.00 | 3,500.00 | 3,500.00 | 15,500 |
| Sep 11, 2023 | 3,485.00 | 3,500.00 | 3,465.00 | 3,485.00 | 3,485.00 | 18,800 |
| Sep 8, 2023 | 3,520.00 | 3,530.00 | 3,475.00 | 3,485.00 | 3,485.00 | 37,600 |
| Sep 7, 2023 | 3,560.00 | 3,575.00 | 3,525.00 | 3,525.00 | 3,525.00 | 20,800 |
| Sep 6, 2023 | 3,575.00 | 3,580.00 | 3,550.00 | 3,560.00 | 3,560.00 | 17,100 |
| Sep 5, 2023 | 3,525.00 | 3,555.00 | 3,510.00 | 3,555.00 | 3,555.00 | 27,100 |
| Sep 4, 2023 | 3,475.00 | 3,520.00 | 3,475.00 | 3,510.00 | 3,510.00 | 33,400 |
| Sep 1, 2023 | 3,490.00 | 3,490.00 | 3,460.00 | 3,470.00 | 3,470.00 | 16,300 |
| Aug 31, 2023 | 3,445.00 | 3,480.00 | 3,445.00 | 3,465.00 | 3,465.00 | 24,000 |
| Aug 30, 2023 | 3,425.00 | 3,440.00 | 3,405.00 | 3,425.00 | 3,425.00 | 28,800 |
| Aug 29, 2023 | 3,440.00 | 3,440.00 | 3,395.00 | 3,400.00 | 3,400.00 | 15,900 |
| Aug 28, 2023 | 3,395.00 | 3,435.00 | 3,385.00 | 3,415.00 | 3,415.00 | 21,300 |
| Aug 25, 2023 | 3,395.00 | 3,395.00 | 3,360.00 | 3,365.00 | 3,365.00 | 28,400 |
| Aug 24, 2023 | 3,385.00 | 3,415.00 | 3,385.00 | 3,405.00 | 3,405.00 | 16,500 |
| Aug 23, 2023 | 3,370.00 | 3,385.00 | 3,360.00 | 3,385.00 | 3,385.00 | 15,300 |
| Aug 22, 2023 | 3,360.00 | 3,375.00 | 3,350.00 | 3,370.00 | 3,370.00 | 17,000 |
| Aug 21, 2023 | 3,320.00 | 3,350.00 | 3,320.00 | 3,340.00 | 3,340.00 | 23,500 |
| Aug 18, 2023 | 3,330.00 | 3,345.00 | 3,290.00 | 3,315.00 | 3,315.00 | 28,800 |
| Aug 17, 2023 | 3,355.00 | 3,355.00 | 3,285.00 | 3,330.00 | 3,330.00 | 31,100 |
| Aug 16, 2023 | 3,355.00 | 3,395.00 | 3,330.00 | 3,330.00 | 3,330.00 | 41,000 |
| Aug 15, 2023 | 3,320.00 | 3,405.00 | 3,320.00 | 3,355.00 | 3,355.00 | 60,800 |
| Aug 14, 2023 | 3,315.00 | 3,355.00 | 3,280.00 | 3,305.00 | 3,305.00 | 102,200 |
| Aug 10, 2023 | 3,215.00 | 3,300.00 | 3,210.00 | 3,270.00 | 3,270.00 | 245,400 |
| Aug 9, 2023 | 3,565.00 | 3,585.00 | 3,550.00 | 3,565.00 | 3,565.00 | 38,300 |
| Aug 8, 2023 | 3,570.00 | 3,605.00 | 3,545.00 | 3,560.00 | 3,560.00 | 36,000 |
| Aug 7, 2023 | 3,495.00 | 3,565.00 | 3,495.00 | 3,560.00 | 3,560.00 | 48,700 |
| Aug 4, 2023 | 3,510.00 | 3,535.00 | 3,495.00 | 3,510.00 | 3,510.00 | 30,500 |
| Aug 3, 2023 | 3,540.00 | 3,550.00 | 3,515.00 | 3,520.00 | 3,520.00 | 31,400 |
| Aug 2, 2023 | 3,580.00 | 3,600.00 | 3,550.00 | 3,580.00 | 3,580.00 | 30,000 |
| Aug 1, 2023 | 3,560.00 | 3,595.00 | 3,560.00 | 3,595.00 | 3,595.00 | 16,100 |
| Jul 31, 2023 | 3,580.00 | 3,590.00 | 3,555.00 | 3,560.00 | 3,560.00 | 21,700 |
| Jul 28, 2023 | 3,500.00 | 3,540.00 | 3,455.00 | 3,505.00 | 3,505.00 | 59,100 |
| Jul 27, 2023 | 3,515.00 | 3,570.00 | 3,485.00 | 3,565.00 | 3,565.00 | 39,000 |
| Jul 26, 2023 | 3,530.00 | 3,540.00 | 3,505.00 | 3,530.00 | 3,530.00 | 16,600 |
| Jul 25, 2023 | 3,560.00 | 3,560.00 | 3,530.00 | 3,540.00 | 3,540.00 | 17,800 |
| Jul 24, 2023 | 3,580.00 | 3,580.00 | 3,525.00 | 3,535.00 | 3,535.00 | 15,300 |
| Jul 21, 2023 | 3,515.00 | 3,565.00 | 3,500.00 | 3,535.00 | 3,535.00 | 29,400 |
| Jul 20, 2023 | 3,575.00 | 3,580.00 | 3,525.00 | 3,525.00 | 3,525.00 | 17,600 |
| Jul 19, 2023 | 3,575.00 | 3,590.00 | 3,540.00 | 3,575.00 | 3,575.00 | 33,000 |
| Jul 18, 2023 | 3,475.00 | 3,545.00 | 3,475.00 | 3,530.00 | 3,530.00 | 29,000 |
| Jul 14, 2023 | 3,525.00 | 3,545.00 | 3,470.00 | 3,490.00 | 3,490.00 | 21,100 |
| Jul 13, 2023 | 3,500.00 | 3,540.00 | 3,475.00 | 3,520.00 | 3,520.00 | 31,500 |
| Jul 12, 2023 | 3,630.00 | 3,630.00 | 3,515.00 | 3,515.00 | 3,515.00 | 41,000 |
| Jul 11, 2023 | 3,620.00 | 3,640.00 | 3,590.00 | 3,600.00 | 3,600.00 | 23,400 |
| Jul 10, 2023 | 3,565.00 | 3,615.00 | 3,550.00 | 3,570.00 | 3,570.00 | 35,900 |
| Jul 7, 2023 | 3,595.00 | 3,615.00 | 3,540.00 | 3,540.00 | 3,540.00 | 43,800 |
| Jul 6, 2023 | 3,700.00 | 3,700.00 | 3,630.00 | 3,630.00 | 3,630.00 | 34,100 |
| Jul 5, 2023 | 3,720.00 | 3,745.00 | 3,690.00 | 3,730.00 | 3,730.00 | 29,400 |
| Jul 4, 2023 | 3,765.00 | 3,765.00 | 3,705.00 | 3,745.00 | 3,745.00 | 42,500 |
| Jul 3, 2023 | 3,670.00 | 3,795.00 | 3,665.00 | 3,760.00 | 3,760.00 | 70,400 |
| Jun 30, 2023 | 3,650.00 | 3,665.00 | 3,605.00 | 3,625.00 | 3,625.00 | 38,100 |
| Jun 29, 2023 | 55.00 Dividend | |||||
| Jun 29, 2023 | 3,560.00 | 3,670.00 | 3,545.00 | 3,625.00 | 3,625.00 | 130,400 |
| Jun 28, 2023 | 3,610.00 | 3,615.00 | 3,555.00 | 3,615.00 | 3,560.00 | 133,200 |
| Jun 27, 2023 | 3,575.00 | 3,580.00 | 3,550.00 | 3,560.00 | 3,505.84 | 60,500 |
| Jun 26, 2023 | 3,565.00 | 3,620.00 | 3,555.00 | 3,600.00 | 3,545.23 | 70,200 |
| Jun 23, 2023 | 3,690.00 | 3,700.00 | 3,550.00 | 3,565.00 | 3,510.76 | 82,400 |
| Jun 22, 2023 | 3,580.00 | 3,675.00 | 3,560.00 | 3,625.00 | 3,569.85 | 133,200 |
| Jun 21, 2023 | 3,475.00 | 3,560.00 | 3,465.00 | 3,555.00 | 3,500.91 | 62,600 |
| Jun 20, 2023 | 3,460.00 | 3,480.00 | 3,450.00 | 3,470.00 | 3,417.21 | 28,300 |
| Jun 19, 2023 | 3,460.00 | 3,485.00 | 3,435.00 | 3,485.00 | 3,431.98 | 43,200 |
| Jun 16, 2023 | 3,465.00 | 3,465.00 | 3,430.00 | 3,435.00 | 3,382.74 | 44,600 |
| Jun 15, 2023 | 3,420.00 | 3,465.00 | 3,405.00 | 3,435.00 | 3,382.74 | 38,100 |
| Jun 14, 2023 | 3,440.00 | 3,465.00 | 3,415.00 | 3,430.00 | 3,377.81 | 44,400 |
| Jun 13, 2023 | 3,400.00 | 3,400.00 | 3,385.00 | 3,395.00 | 3,343.35 | 29,500 |
| Jun 12, 2023 | 3,380.00 | 3,395.00 | 3,365.00 | 3,380.00 | 3,328.58 | 49,100 |
| Jun 9, 2023 | 3,360.00 | 3,385.00 | 3,325.00 | 3,355.00 | 3,303.96 | 60,600 |
| Jun 8, 2023 | 3,350.00 | 3,375.00 | 3,345.00 | 3,355.00 | 3,303.96 | 44,000 |
| Jun 7, 2023 | 3,360.00 | 3,380.00 | 3,325.00 | 3,335.00 | 3,284.26 | 43,000 |
| Jun 6, 2023 | 3,300.00 | 3,340.00 | 3,280.00 | 3,340.00 | 3,289.18 | 32,200 |
| Jun 5, 2023 | 3,325.00 | 3,325.00 | 3,290.00 | 3,305.00 | 3,254.72 | 37,600 |
| Jun 2, 2023 | 3,220.00 | 3,265.00 | 3,210.00 | 3,255.00 | 3,205.48 | 31,000 |
| Jun 1, 2023 | 3,270.00 | 3,270.00 | 3,215.00 | 3,225.00 | 3,175.93 | 34,600 |
| May 31, 2023 | 3,300.00 | 3,315.00 | 3,260.00 | 3,260.00 | 3,210.40 | 51,800 |
| May 30, 2023 | 3,330.00 | 3,355.00 | 3,300.00 | 3,315.00 | 3,264.56 | 54,700 |
| May 29, 2023 | 3,405.00 | 3,410.00 | 3,335.00 | 3,335.00 | 3,284.26 | 32,700 |
| May 26, 2023 | 3,395.00 | 3,420.00 | 3,380.00 | 3,380.00 | 3,328.58 | 27,700 |
| May 25, 2023 | 3,400.00 | 3,410.00 | 3,385.00 | 3,410.00 | 3,358.12 | 27,500 |
| May 24, 2023 | 3,400.00 | 3,430.00 | 3,385.00 | 3,400.00 | 3,348.27 | 25,300 |
| May 23, 2023 | 3,455.00 | 3,475.00 | 3,415.00 | 3,420.00 | 3,367.97 | 35,700 |
| May 22, 2023 | 3,495.00 | 3,495.00 | 3,450.00 | 3,475.00 | 3,422.13 | 30,800 |
| May 19, 2023 | 3,450.00 | 3,525.00 | 3,450.00 | 3,500.00 | 3,446.75 | 59,100 |
| May 18, 2023 | 3,410.00 | 3,455.00 | 3,410.00 | 3,450.00 | 3,397.51 | 47,100 |
| May 17, 2023 | 3,445.00 | 3,445.00 | 3,415.00 | 3,415.00 | 3,363.04 | 36,200 |
| May 16, 2023 | 3,445.00 | 3,455.00 | 3,390.00 | 3,445.00 | 3,392.59 | 54,400 |
| May 15, 2023 | 3,430.00 | 3,455.00 | 3,385.00 | 3,455.00 | 3,402.43 | 64,600 |
| May 12, 2023 | 3,450.00 | 3,485.00 | 3,415.00 | 3,455.00 | 3,402.43 | 45,700 |
| May 11, 2023 | 3,500.00 | 3,510.00 | 3,460.00 | 3,495.00 | 3,441.83 | 18,400 |
| May 10, 2023 | 3,515.00 | 3,530.00 | 3,485.00 | 3,495.00 | 3,441.83 | 33,500 |
| May 9, 2023 | 3,465.00 | 3,515.00 | 3,460.00 | 3,515.00 | 3,461.52 | 37,100 |
| May 8, 2023 | 3,450.00 | 3,485.00 | 3,450.00 | 3,455.00 | 3,402.43 | 40,300 |
| May 2, 2023 | 3,450.00 | 3,495.00 | 3,440.00 | 3,490.00 | 3,436.90 | 53,400 |
| May 1, 2023 | 3,430.00 | 3,450.00 | 3,405.00 | 3,425.00 | 3,372.89 | 40,600 |
| Apr 28, 2023 | 3,395.00 | 3,415.00 | 3,355.00 | 3,400.00 | 3,348.27 | 31,900 |
| Apr 27, 2023 | 3,325.00 | 3,345.00 | 3,320.00 | 3,345.00 | 3,294.11 | 44,100 |
| Apr 26, 2023 | 3,370.00 | 3,370.00 | 3,320.00 | 3,340.00 | 3,289.18 | 32,800 |
| Apr 25, 2023 | 3,400.00 | 3,435.00 | 3,375.00 | 3,375.00 | 3,323.65 | 53,100 |
| Apr 24, 2023 | 3,395.00 | 3,395.00 | 3,355.00 | 3,390.00 | 3,338.42 | 27,300 |
| Apr 21, 2023 | 3,360.00 | 3,390.00 | 3,360.00 | 3,375.00 | 3,323.65 | 21,300 |
| Apr 20, 2023 | 3,320.00 | 3,375.00 | 3,320.00 | 3,365.00 | 3,313.80 | 23,400 |
| Apr 19, 2023 | 3,345.00 | 3,375.00 | 3,335.00 | 3,365.00 | 3,313.80 | 21,300 |