Tokyo - Delayed Quote • JPY
Roland Corporation (7944.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 24, 2024 | 4,340.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 43,100 |
| Apr 23, 2024 | 4,360.00 | 4,395.00 | 4,335.00 | 4,345.00 | 4,345.00 | 39,700 |
| Apr 22, 2024 | 4,270.00 | 4,380.00 | 4,270.00 | 4,360.00 | 4,360.00 | 45,500 |
| Apr 19, 2024 | 4,315.00 | 4,350.00 | 4,270.00 | 4,270.00 | 4,270.00 | 52,800 |
| Apr 18, 2024 | 4,300.00 | 4,430.00 | 4,300.00 | 4,370.00 | 4,370.00 | 91,300 |
| Apr 17, 2024 | 4,315.00 | 4,330.00 | 4,285.00 | 4,300.00 | 4,300.00 | 43,500 |
| Apr 16, 2024 | 4,320.00 | 4,365.00 | 4,295.00 | 4,325.00 | 4,325.00 | 62,100 |
| Apr 15, 2024 | 4,400.00 | 4,400.00 | 4,320.00 | 4,340.00 | 4,340.00 | 55,000 |
| Apr 12, 2024 | 4,440.00 | 4,465.00 | 4,425.00 | 4,445.00 | 4,445.00 | 72,100 |
| Apr 11, 2024 | 4,390.00 | 4,425.00 | 4,345.00 | 4,380.00 | 4,380.00 | 101,500 |
| Apr 10, 2024 | 4,440.00 | 4,460.00 | 4,400.00 | 4,415.00 | 4,415.00 | 40,500 |
| Apr 9, 2024 | 4,440.00 | 4,465.00 | 4,420.00 | 4,440.00 | 4,440.00 | 27,400 |
| Apr 8, 2024 | 4,425.00 | 4,475.00 | 4,415.00 | 4,440.00 | 4,440.00 | 28,600 |
| Apr 5, 2024 | 4,420.00 | 4,445.00 | 4,390.00 | 4,415.00 | 4,415.00 | 36,400 |
| Apr 4, 2024 | 4,485.00 | 4,485.00 | 4,420.00 | 4,440.00 | 4,440.00 | 46,400 |
| Apr 3, 2024 | 4,435.00 | 4,475.00 | 4,415.00 | 4,430.00 | 4,430.00 | 52,400 |
| Apr 2, 2024 | 4,540.00 | 4,540.00 | 4,430.00 | 4,460.00 | 4,460.00 | 71,800 |
| Apr 1, 2024 | 4,590.00 | 4,605.00 | 4,505.00 | 4,540.00 | 4,540.00 | 46,500 |
| Mar 29, 2024 | 4,595.00 | 4,655.00 | 4,580.00 | 4,610.00 | 4,610.00 | 37,400 |
| Mar 28, 2024 | 4,685.00 | 4,705.00 | 4,575.00 | 4,600.00 | 4,600.00 | 68,600 |
| Mar 27, 2024 | 4,620.00 | 4,715.00 | 4,615.00 | 4,685.00 | 4,685.00 | 88,000 |
| Mar 26, 2024 | 4,620.00 | 4,720.00 | 4,610.00 | 4,665.00 | 4,665.00 | 88,800 |
| Mar 25, 2024 | 4,635.00 | 4,670.00 | 4,605.00 | 4,620.00 | 4,620.00 | 87,300 |
| Mar 22, 2024 | 4,820.00 | 4,820.00 | 4,695.00 | 4,700.00 | 4,700.00 | 77,100 |
| Mar 21, 2024 | 4,890.00 | 4,905.00 | 4,835.00 | 4,835.00 | 4,835.00 | 69,900 |
| Mar 19, 2024 | 4,830.00 | 4,955.00 | 4,825.00 | 4,940.00 | 4,940.00 | 61,600 |
| Mar 18, 2024 | 4,815.00 | 4,865.00 | 4,815.00 | 4,835.00 | 4,835.00 | 46,300 |
| Mar 15, 2024 | 4,765.00 | 4,780.00 | 4,630.00 | 4,715.00 | 4,715.00 | 62,100 |
| Mar 14, 2024 | 4,700.00 | 4,835.00 | 4,670.00 | 4,765.00 | 4,765.00 | 79,200 |
| Mar 13, 2024 | 4,690.00 | 4,710.00 | 4,605.00 | 4,655.00 | 4,655.00 | 50,300 |
| Mar 12, 2024 | 4,645.00 | 4,700.00 | 4,555.00 | 4,685.00 | 4,685.00 | 42,100 |
| Mar 11, 2024 | 4,555.00 | 4,670.00 | 4,555.00 | 4,665.00 | 4,665.00 | 87,400 |
| Mar 8, 2024 | 4,525.00 | 4,645.00 | 4,515.00 | 4,570.00 | 4,570.00 | 90,700 |
| Mar 7, 2024 | 4,565.00 | 4,605.00 | 4,545.00 | 4,580.00 | 4,580.00 | 83,100 |
| Mar 6, 2024 | 4,525.00 | 4,585.00 | 4,510.00 | 4,530.00 | 4,530.00 | 64,000 |
| Mar 5, 2024 | 4,495.00 | 4,545.00 | 4,440.00 | 4,525.00 | 4,525.00 | 53,400 |
| Mar 4, 2024 | 4,545.00 | 4,555.00 | 4,475.00 | 4,490.00 | 4,490.00 | 77,400 |
| Mar 1, 2024 | 4,515.00 | 4,575.00 | 4,495.00 | 4,570.00 | 4,570.00 | 86,200 |
| Feb 29, 2024 | 4,530.00 | 4,585.00 | 4,475.00 | 4,545.00 | 4,545.00 | 170,000 |
| Feb 28, 2024 | 4,685.00 | 4,715.00 | 4,560.00 | 4,600.00 | 4,600.00 | 101,700 |
| Feb 27, 2024 | 4,705.00 | 4,840.00 | 4,700.00 | 4,755.00 | 4,755.00 | 59,600 |
| Feb 26, 2024 | 4,810.00 | 4,850.00 | 4,695.00 | 4,695.00 | 4,695.00 | 85,000 |
| Feb 22, 2024 | 4,950.00 | 4,970.00 | 4,870.00 | 4,880.00 | 4,880.00 | 43,800 |
| Feb 21, 2024 | 4,910.00 | 4,910.00 | 4,860.00 | 4,895.00 | 4,895.00 | 32,700 |
| Feb 20, 2024 | 4,855.00 | 4,935.00 | 4,805.00 | 4,905.00 | 4,905.00 | 63,000 |
| Feb 19, 2024 | 4,840.00 | 4,850.00 | 4,740.00 | 4,810.00 | 4,810.00 | 61,300 |
| Feb 16, 2024 | 4,760.00 | 4,810.00 | 4,620.00 | 4,775.00 | 4,775.00 | 173,400 |
| Feb 15, 2024 | 4,595.00 | 4,785.00 | 4,440.00 | 4,775.00 | 4,775.00 | 295,300 |
| Feb 14, 2024 | 4,910.00 | 4,960.00 | 4,845.00 | 4,885.00 | 4,885.00 | 97,800 |
| Feb 13, 2024 | 4,880.00 | 4,995.00 | 4,815.00 | 4,950.00 | 4,950.00 | 93,900 |
| Feb 9, 2024 | 4,835.00 | 4,875.00 | 4,725.00 | 4,740.00 | 4,740.00 | 61,700 |
| Feb 8, 2024 | 4,820.00 | 4,860.00 | 4,725.00 | 4,815.00 | 4,815.00 | 70,100 |
| Feb 7, 2024 | 4,840.00 | 4,920.00 | 4,800.00 | 4,830.00 | 4,830.00 | 60,300 |
| Feb 6, 2024 | 4,915.00 | 4,950.00 | 4,865.00 | 4,870.00 | 4,870.00 | 38,700 |
| Feb 5, 2024 | 4,925.00 | 5,030.00 | 4,915.00 | 4,985.00 | 4,985.00 | 38,800 |
| Feb 2, 2024 | 4,825.00 | 4,930.00 | 4,810.00 | 4,925.00 | 4,925.00 | 52,200 |
| Feb 1, 2024 | 4,870.00 | 4,935.00 | 4,860.00 | 4,895.00 | 4,895.00 | 36,500 |
| Jan 31, 2024 | 4,835.00 | 4,945.00 | 4,760.00 | 4,930.00 | 4,930.00 | 69,200 |
| Jan 30, 2024 | 4,965.00 | 4,970.00 | 4,900.00 | 4,905.00 | 4,905.00 | 33,600 |
| Jan 29, 2024 | 4,930.00 | 5,010.00 | 4,930.00 | 4,950.00 | 4,950.00 | 30,700 |
| Jan 26, 2024 | 4,940.00 | 5,020.00 | 4,910.00 | 4,930.00 | 4,930.00 | 95,200 |
| Jan 25, 2024 | 4,860.00 | 4,960.00 | 4,860.00 | 4,940.00 | 4,940.00 | 65,300 |
| Jan 24, 2024 | 4,805.00 | 4,860.00 | 4,780.00 | 4,860.00 | 4,860.00 | 46,700 |
| Jan 23, 2024 | 4,880.00 | 4,900.00 | 4,835.00 | 4,850.00 | 4,850.00 | 44,700 |
| Jan 22, 2024 | 4,810.00 | 4,875.00 | 4,800.00 | 4,855.00 | 4,855.00 | 32,400 |
| Jan 19, 2024 | 4,775.00 | 4,810.00 | 4,720.00 | 4,780.00 | 4,780.00 | 47,600 |
| Jan 18, 2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,770.00 | 4,770.00 | 41,900 |
| Jan 17, 2024 | 4,865.00 | 4,875.00 | 4,820.00 | 4,820.00 | 4,820.00 | 56,500 |
| Jan 16, 2024 | 4,850.00 | 4,880.00 | 4,755.00 | 4,805.00 | 4,805.00 | 36,700 |
| Jan 15, 2024 | 4,850.00 | 4,855.00 | 4,755.00 | 4,805.00 | 4,805.00 | 10,800 |
| Jan 12, 2024 | 4,800.00 | 4,865.00 | 4,765.00 | 4,830.00 | 4,830.00 | 67,000 |
| Jan 11, 2024 | 4,765.00 | 4,780.00 | 4,675.00 | 4,750.00 | 4,750.00 | 68,400 |
| Jan 10, 2024 | 4,580.00 | 4,700.00 | 4,545.00 | 4,685.00 | 4,685.00 | 91,900 |
| Jan 9, 2024 | 4,440.00 | 4,570.00 | 4,440.00 | 4,570.00 | 4,570.00 | 75,600 |
| Jan 5, 2024 | 4,390.00 | 4,435.00 | 4,340.00 | 4,425.00 | 4,425.00 | 119,700 |
| Jan 4, 2024 | 4,370.00 | 4,430.00 | 4,305.00 | 4,430.00 | 4,430.00 | 59,400 |
| Dec 29, 2023 | 4,440.00 | 4,460.00 | 4,370.00 | 4,405.00 | 4,405.00 | 37,400 |
| Dec 28, 2023 | 85.00 Dividend | |||||
| Dec 28, 2023 | 4,390.00 | 4,435.00 | 4,385.00 | 4,395.00 | 4,395.00 | 52,600 |
| Dec 27, 2023 | 4,515.00 | 4,555.00 | 4,475.00 | 4,540.00 | 4,455.00 | 64,000 |
| Dec 26, 2023 | 4,510.00 | 4,590.00 | 4,505.00 | 4,540.00 | 4,455.00 | 50,900 |
| Dec 25, 2023 | 4,580.00 | 4,585.00 | 4,505.00 | 4,540.00 | 4,455.00 | 47,200 |
| Dec 22, 2023 | 4,500.00 | 4,575.00 | 4,480.00 | 4,560.00 | 4,474.63 | 81,000 |
| Dec 21, 2023 | 4,410.00 | 4,520.00 | 4,405.00 | 4,470.00 | 4,386.31 | 108,400 |
| Dec 20, 2023 | 4,400.00 | 4,430.00 | 4,355.00 | 4,365.00 | 4,283.28 | 42,100 |
| Dec 19, 2023 | 4,350.00 | 4,365.00 | 4,295.00 | 4,365.00 | 4,283.28 | 36,200 |
| Dec 18, 2023 | 4,285.00 | 4,340.00 | 4,265.00 | 4,320.00 | 4,239.12 | 36,200 |
| Dec 15, 2023 | 4,325.00 | 4,330.00 | 4,290.00 | 4,325.00 | 4,244.03 | 49,600 |
| Dec 14, 2023 | 4,300.00 | 4,335.00 | 4,235.00 | 4,300.00 | 4,219.49 | 71,400 |
| Dec 13, 2023 | 4,325.00 | 4,335.00 | 4,265.00 | 4,300.00 | 4,219.49 | 42,200 |
| Dec 12, 2023 | 4,325.00 | 4,330.00 | 4,285.00 | 4,300.00 | 4,219.49 | 33,100 |
| Dec 11, 2023 | 4,250.00 | 4,300.00 | 4,235.00 | 4,295.00 | 4,214.59 | 42,500 |
| Dec 8, 2023 | 4,160.00 | 4,235.00 | 4,110.00 | 4,220.00 | 4,140.99 | 108,500 |
| Dec 7, 2023 | 4,295.00 | 4,330.00 | 4,230.00 | 4,230.00 | 4,150.80 | 79,300 |
| Dec 6, 2023 | 4,260.00 | 4,330.00 | 4,235.00 | 4,315.00 | 4,234.21 | 69,900 |
| Dec 5, 2023 | 4,315.00 | 4,345.00 | 4,265.00 | 4,270.00 | 4,190.06 | 78,500 |
| Dec 4, 2023 | 4,400.00 | 4,400.00 | 4,320.00 | 4,335.00 | 4,253.84 | 123,200 |
| Dec 1, 2023 | 4,590.00 | 4,615.00 | 4,440.00 | 4,450.00 | 4,366.69 | 104,800 |
| Nov 30, 2023 | 4,490.00 | 4,555.00 | 4,490.00 | 4,540.00 | 4,455.00 | 80,400 |
| Nov 29, 2023 | 4,470.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,405.94 | 46,100 |
| Nov 28, 2023 | 4,460.00 | 4,540.00 | 4,460.00 | 4,520.00 | 4,435.37 | 63,800 |
| Nov 27, 2023 | 4,660.00 | 4,680.00 | 4,470.00 | 4,475.00 | 4,391.22 | 56,800 |
| Nov 24, 2023 | 4,645.00 | 4,670.00 | 4,570.00 | 4,640.00 | 4,553.13 | 61,000 |
| Nov 22, 2023 | 4,550.00 | 4,630.00 | 4,525.00 | 4,605.00 | 4,518.78 | 50,300 |
| Nov 21, 2023 | 4,410.00 | 4,555.00 | 4,375.00 | 4,550.00 | 4,464.81 | 91,600 |
| Nov 20, 2023 | 4,560.00 | 4,570.00 | 4,430.00 | 4,430.00 | 4,347.06 | 100,700 |
| Nov 17, 2023 | 4,645.00 | 4,660.00 | 4,495.00 | 4,580.00 | 4,494.25 | 119,200 |
| Nov 16, 2023 | 4,700.00 | 4,720.00 | 4,595.00 | 4,610.00 | 4,523.69 | 86,300 |
| Nov 15, 2023 | 4,595.00 | 4,725.00 | 4,595.00 | 4,715.00 | 4,626.72 | 93,800 |
| Nov 14, 2023 | 4,685.00 | 4,700.00 | 4,565.00 | 4,590.00 | 4,504.06 | 99,200 |
| Nov 13, 2023 | 4,790.00 | 4,855.00 | 4,645.00 | 4,660.00 | 4,572.75 | 118,600 |
| Nov 10, 2023 | 5,000.00 | 5,120.00 | 4,690.00 | 4,760.00 | 4,670.88 | 459,000 |
| Nov 9, 2023 | 4,680.00 | 4,890.00 | 4,680.00 | 4,890.00 | 4,798.45 | 426,000 |
| Nov 8, 2023 | 4,310.00 | 4,310.00 | 4,150.00 | 4,190.00 | 4,111.55 | 90,900 |
| Nov 7, 2023 | 4,350.00 | 4,350.00 | 4,270.00 | 4,270.00 | 4,190.06 | 59,100 |
| Nov 6, 2023 | 4,395.00 | 4,395.00 | 4,320.00 | 4,355.00 | 4,273.46 | 71,500 |
| Nov 2, 2023 | 4,390.00 | 4,390.00 | 4,315.00 | 4,370.00 | 4,288.18 | 32,100 |
| Nov 1, 2023 | 4,370.00 | 4,425.00 | 4,355.00 | 4,385.00 | 4,302.90 | 76,900 |
| Oct 31, 2023 | 4,300.00 | 4,335.00 | 4,215.00 | 4,330.00 | 4,248.93 | 68,600 |
| Oct 30, 2023 | 4,300.00 | 4,315.00 | 4,255.00 | 4,300.00 | 4,219.49 | 48,400 |
| Oct 27, 2023 | 4,275.00 | 4,340.00 | 4,270.00 | 4,300.00 | 4,219.49 | 75,300 |
| Oct 26, 2023 | 4,235.00 | 4,270.00 | 4,195.00 | 4,250.00 | 4,170.43 | 37,700 |
| Oct 25, 2023 | 4,195.00 | 4,275.00 | 4,185.00 | 4,230.00 | 4,150.80 | 48,200 |
| Oct 24, 2023 | 4,175.00 | 4,200.00 | 4,085.00 | 4,195.00 | 4,116.46 | 37,400 |
| Oct 23, 2023 | 4,170.00 | 4,195.00 | 4,140.00 | 4,165.00 | 4,087.02 | 36,100 |
| Oct 20, 2023 | 4,190.00 | 4,200.00 | 4,150.00 | 4,185.00 | 4,106.65 | 21,700 |
| Oct 19, 2023 | 4,140.00 | 4,190.00 | 4,140.00 | 4,165.00 | 4,087.02 | 21,600 |
| Oct 18, 2023 | 4,175.00 | 4,210.00 | 4,165.00 | 4,205.00 | 4,126.27 | 27,700 |
| Oct 17, 2023 | 4,195.00 | 4,210.00 | 4,165.00 | 4,175.00 | 4,096.83 | 17,100 |
| Oct 16, 2023 | 4,160.00 | 4,180.00 | 4,125.00 | 4,135.00 | 4,057.58 | 34,200 |
| Oct 13, 2023 | 4,185.00 | 4,205.00 | 4,150.00 | 4,175.00 | 4,096.83 | 39,500 |
| Oct 12, 2023 | 4,170.00 | 4,250.00 | 4,130.00 | 4,250.00 | 4,170.43 | 41,300 |
| Oct 11, 2023 | 4,215.00 | 4,220.00 | 4,115.00 | 4,130.00 | 4,052.68 | 53,000 |
| Oct 10, 2023 | 4,160.00 | 4,220.00 | 4,155.00 | 4,205.00 | 4,126.27 | 36,100 |
| Oct 6, 2023 | 4,130.00 | 4,135.00 | 4,080.00 | 4,095.00 | 4,018.33 | 28,400 |
| Oct 5, 2023 | 3,990.00 | 4,090.00 | 3,990.00 | 4,090.00 | 4,013.43 | 41,000 |
| Oct 4, 2023 | 3,975.00 | 4,030.00 | 3,950.00 | 3,990.00 | 3,915.30 | 57,500 |
| Oct 3, 2023 | 4,105.00 | 4,120.00 | 3,990.00 | 4,015.00 | 3,939.83 | 64,900 |
| Oct 2, 2023 | 4,130.00 | 4,195.00 | 4,120.00 | 4,130.00 | 4,052.68 | 47,400 |
| Sep 29, 2023 | 4,140.00 | 4,140.00 | 4,090.00 | 4,100.00 | 4,023.24 | 38,800 |
| Sep 28, 2023 | 4,155.00 | 4,195.00 | 4,130.00 | 4,160.00 | 4,082.11 | 39,700 |
| Sep 27, 2023 | 4,165.00 | 4,215.00 | 4,140.00 | 4,205.00 | 4,126.27 | 39,400 |
| Sep 26, 2023 | 4,170.00 | 4,220.00 | 4,135.00 | 4,185.00 | 4,106.65 | 47,700 |
| Sep 25, 2023 | 4,255.00 | 4,265.00 | 4,165.00 | 4,170.00 | 4,091.93 | 61,800 |
| Sep 22, 2023 | 4,135.00 | 4,270.00 | 4,135.00 | 4,235.00 | 4,155.71 | 145,000 |
| Sep 21, 2023 | 4,110.00 | 4,185.00 | 4,110.00 | 4,155.00 | 4,077.21 | 96,900 |
| Sep 20, 2023 | 4,055.00 | 4,140.00 | 4,055.00 | 4,120.00 | 4,042.86 | 138,000 |
| Sep 19, 2023 | 3,990.00 | 4,040.00 | 3,965.00 | 4,030.00 | 3,954.55 | 61,800 |
| Sep 15, 2023 | 3,920.00 | 3,980.00 | 3,910.00 | 3,960.00 | 3,885.86 | 54,200 |
| Sep 14, 2023 | 3,830.00 | 3,890.00 | 3,830.00 | 3,880.00 | 3,807.36 | 29,000 |
| Sep 13, 2023 | 3,860.00 | 3,875.00 | 3,830.00 | 3,840.00 | 3,768.11 | 27,700 |
| Sep 12, 2023 | 3,830.00 | 3,870.00 | 3,830.00 | 3,850.00 | 3,777.92 | 26,000 |
| Sep 11, 2023 | 3,855.00 | 3,860.00 | 3,800.00 | 3,820.00 | 3,748.48 | 35,100 |
| Sep 8, 2023 | 3,880.00 | 3,910.00 | 3,800.00 | 3,810.00 | 3,738.67 | 103,500 |
| Sep 7, 2023 | 3,935.00 | 3,985.00 | 3,910.00 | 3,930.00 | 3,856.42 | 41,200 |
| Sep 6, 2023 | 4,030.00 | 4,040.00 | 3,985.00 | 3,985.00 | 3,910.39 | 27,400 |
| Sep 5, 2023 | 3,980.00 | 4,020.00 | 3,980.00 | 4,015.00 | 3,939.83 | 28,900 |
| Sep 4, 2023 | 3,950.00 | 4,020.00 | 3,945.00 | 3,980.00 | 3,905.48 | 55,200 |
| Sep 1, 2023 | 3,900.00 | 3,915.00 | 3,885.00 | 3,905.00 | 3,831.89 | 27,300 |
| Aug 31, 2023 | 3,880.00 | 3,920.00 | 3,875.00 | 3,900.00 | 3,826.98 | 31,500 |
| Aug 30, 2023 | 3,900.00 | 3,910.00 | 3,870.00 | 3,890.00 | 3,817.17 | 44,700 |
| Aug 29, 2023 | 3,880.00 | 3,895.00 | 3,850.00 | 3,865.00 | 3,792.64 | 37,300 |
| Aug 28, 2023 | 3,865.00 | 3,885.00 | 3,840.00 | 3,865.00 | 3,792.64 | 33,700 |
| Aug 25, 2023 | 3,810.00 | 3,820.00 | 3,780.00 | 3,795.00 | 3,723.95 | 33,500 |
| Aug 24, 2023 | 3,825.00 | 3,865.00 | 3,820.00 | 3,850.00 | 3,777.92 | 39,700 |
| Aug 23, 2023 | 3,800.00 | 3,850.00 | 3,770.00 | 3,845.00 | 3,773.01 | 33,700 |
| Aug 22, 2023 | 3,770.00 | 3,800.00 | 3,725.00 | 3,785.00 | 3,714.14 | 34,700 |
| Aug 21, 2023 | 3,740.00 | 3,760.00 | 3,705.00 | 3,740.00 | 3,669.98 | 61,800 |
| Aug 18, 2023 | 3,620.00 | 3,745.00 | 3,620.00 | 3,745.00 | 3,674.88 | 75,600 |
| Aug 17, 2023 | 3,685.00 | 3,745.00 | 3,645.00 | 3,665.00 | 3,596.38 | 66,200 |
| Aug 16, 2023 | 3,780.00 | 3,780.00 | 3,680.00 | 3,685.00 | 3,616.01 | 117,700 |
| Aug 15, 2023 | 3,850.00 | 3,855.00 | 3,795.00 | 3,795.00 | 3,723.95 | 72,400 |
| Aug 14, 2023 | 3,935.00 | 3,965.00 | 3,845.00 | 3,855.00 | 3,782.82 | 70,300 |
| Aug 10, 2023 | 3,950.00 | 4,015.00 | 3,895.00 | 3,940.00 | 3,866.23 | 187,400 |
| Aug 9, 2023 | 3,830.00 | 3,880.00 | 3,820.00 | 3,880.00 | 3,807.36 | 78,800 |
| Aug 8, 2023 | 3,800.00 | 3,840.00 | 3,780.00 | 3,795.00 | 3,723.95 | 77,300 |
| Aug 7, 2023 | 3,750.00 | 3,790.00 | 3,715.00 | 3,790.00 | 3,719.04 | 87,800 |
| Aug 4, 2023 | 3,780.00 | 3,795.00 | 3,735.00 | 3,765.00 | 3,694.51 | 75,900 |
| Aug 3, 2023 | 3,980.00 | 3,985.00 | 3,765.00 | 3,785.00 | 3,714.14 | 239,500 |
| Aug 2, 2023 | 4,050.00 | 4,060.00 | 3,995.00 | 4,025.00 | 3,949.64 | 59,700 |
| Aug 1, 2023 | 4,070.00 | 4,105.00 | 4,055.00 | 4,075.00 | 3,998.71 | 37,000 |
| Jul 31, 2023 | 4,090.00 | 4,105.00 | 4,030.00 | 4,050.00 | 3,974.17 | 63,500 |
| Jul 28, 2023 | 4,025.00 | 4,075.00 | 3,970.00 | 3,995.00 | 3,920.20 | 126,700 |
| Jul 27, 2023 | 4,050.00 | 4,085.00 | 4,015.00 | 4,075.00 | 3,998.71 | 38,100 |
| Jul 26, 2023 | 4,090.00 | 4,095.00 | 4,050.00 | 4,075.00 | 3,998.71 | 27,500 |
| Jul 25, 2023 | 4,095.00 | 4,115.00 | 4,085.00 | 4,100.00 | 4,023.24 | 16,900 |
| Jul 24, 2023 | 4,110.00 | 4,110.00 | 4,085.00 | 4,095.00 | 4,018.33 | 21,500 |
| Jul 21, 2023 | 4,085.00 | 4,085.00 | 4,060.00 | 4,065.00 | 3,988.89 | 21,600 |
| Jul 20, 2023 | 4,135.00 | 4,135.00 | 4,075.00 | 4,080.00 | 4,003.61 | 35,300 |
| Jul 19, 2023 | 4,130.00 | 4,130.00 | 4,075.00 | 4,120.00 | 4,042.86 | 34,900 |
| Jul 18, 2023 | 4,135.00 | 4,155.00 | 4,105.00 | 4,110.00 | 4,033.05 | 25,700 |
| Jul 14, 2023 | 4,140.00 | 4,160.00 | 4,115.00 | 4,135.00 | 4,057.58 | 29,100 |
| Jul 13, 2023 | 4,140.00 | 4,150.00 | 4,105.00 | 4,115.00 | 4,037.96 | 23,500 |
| Jul 12, 2023 | 4,145.00 | 4,160.00 | 4,095.00 | 4,095.00 | 4,018.33 | 33,300 |
| Jul 11, 2023 | 4,145.00 | 4,165.00 | 4,115.00 | 4,125.00 | 4,047.77 | 27,800 |
| Jul 10, 2023 | 4,130.00 | 4,165.00 | 4,090.00 | 4,100.00 | 4,023.24 | 49,800 |
| Jul 7, 2023 | 4,155.00 | 4,185.00 | 4,105.00 | 4,105.00 | 4,028.14 | 51,700 |
| Jul 6, 2023 | 4,135.00 | 4,235.00 | 4,130.00 | 4,170.00 | 4,091.93 | 57,100 |
| Jul 5, 2023 | 4,145.00 | 4,165.00 | 4,090.00 | 4,135.00 | 4,057.58 | 31,700 |
| Jul 4, 2023 | 4,165.00 | 4,190.00 | 4,150.00 | 4,155.00 | 4,077.21 | 43,300 |
| Jul 3, 2023 | 4,160.00 | 4,205.00 | 4,160.00 | 4,185.00 | 4,106.65 | 50,500 |
| Jun 30, 2023 | 4,130.00 | 4,165.00 | 4,090.00 | 4,130.00 | 4,052.68 | 68,800 |
| Jun 29, 2023 | 85.00 Dividend | |||||
| Jun 29, 2023 | 4,200.00 | 4,230.00 | 4,155.00 | 4,155.00 | 4,077.21 | 70,700 |
| Jun 28, 2023 | 4,245.00 | 4,260.00 | 4,205.00 | 4,245.00 | 4,082.11 | 122,600 |
| Jun 27, 2023 | 4,225.00 | 4,225.00 | 4,175.00 | 4,190.00 | 4,029.22 | 41,200 |
| Jun 26, 2023 | 4,200.00 | 4,250.00 | 4,140.00 | 4,225.00 | 4,062.88 | 52,900 |
| Jun 23, 2023 | 4,290.00 | 4,300.00 | 4,170.00 | 4,200.00 | 4,038.84 | 82,100 |
| Jun 22, 2023 | 4,220.00 | 4,275.00 | 4,220.00 | 4,250.00 | 4,086.92 | 46,900 |
| Jun 21, 2023 | 4,225.00 | 4,290.00 | 4,215.00 | 4,220.00 | 4,058.07 | 71,500 |
| Jun 20, 2023 | 4,230.00 | 4,270.00 | 4,190.00 | 4,270.00 | 4,106.16 | 44,700 |
| Jun 19, 2023 | 4,255.00 | 4,270.00 | 4,195.00 | 4,230.00 | 4,067.69 | 80,300 |
| Jun 16, 2023 | 4,315.00 | 4,315.00 | 4,225.00 | 4,240.00 | 4,077.31 | 95,800 |
| Jun 15, 2023 | 4,345.00 | 4,425.00 | 4,295.00 | 4,300.00 | 4,135.00 | 150,600 |
| Jun 14, 2023 | 4,190.00 | 4,210.00 | 4,165.00 | 4,210.00 | 4,048.46 | 52,800 |
| Jun 13, 2023 | 4,165.00 | 4,200.00 | 4,155.00 | 4,175.00 | 4,014.80 | 55,900 |
| Jun 12, 2023 | 4,135.00 | 4,160.00 | 4,125.00 | 4,150.00 | 3,990.76 | 50,800 |
| Jun 9, 2023 | 4,085.00 | 4,150.00 | 4,055.00 | 4,120.00 | 3,961.91 | 59,400 |
| Jun 8, 2023 | 4,110.00 | 4,115.00 | 4,020.00 | 4,035.00 | 3,880.17 | 53,900 |
| Jun 7, 2023 | 4,155.00 | 4,165.00 | 4,110.00 | 4,145.00 | 3,985.95 | 59,400 |
| Jun 6, 2023 | 4,115.00 | 4,135.00 | 4,100.00 | 4,110.00 | 3,952.29 | 27,800 |
| Jun 5, 2023 | 4,170.00 | 4,190.00 | 4,130.00 | 4,155.00 | 3,995.57 | 41,900 |
| Jun 2, 2023 | 4,005.00 | 4,100.00 | 4,005.00 | 4,100.00 | 3,942.68 | 33,100 |
| Jun 1, 2023 | 4,000.00 | 4,025.00 | 3,980.00 | 3,980.00 | 3,827.28 | 38,500 |
| May 31, 2023 | 3,985.00 | 4,040.00 | 3,975.00 | 4,025.00 | 3,870.56 | 71,900 |
| May 30, 2023 | 4,010.00 | 4,030.00 | 3,990.00 | 4,015.00 | 3,860.94 | 33,700 |
| May 29, 2023 | 4,045.00 | 4,070.00 | 4,010.00 | 4,025.00 | 3,870.56 | 31,900 |
| May 26, 2023 | 4,005.00 | 4,055.00 | 3,990.00 | 4,025.00 | 3,870.56 | 29,500 |
| May 25, 2023 | 4,040.00 | 4,040.00 | 4,000.00 | 4,035.00 | 3,880.17 | 48,200 |
| May 24, 2023 | 4,070.00 | 4,110.00 | 4,060.00 | 4,090.00 | 3,933.06 | 27,900 |
| May 23, 2023 | 4,140.00 | 4,140.00 | 4,060.00 | 4,095.00 | 3,937.87 | 37,800 |
| May 22, 2023 | 4,060.00 | 4,135.00 | 4,035.00 | 4,135.00 | 3,976.34 | 39,100 |
| May 19, 2023 | 4,115.00 | 4,130.00 | 4,070.00 | 4,085.00 | 3,928.25 | 45,500 |
| May 18, 2023 | 4,120.00 | 4,140.00 | 4,075.00 | 4,100.00 | 3,942.68 | 56,300 |
| May 17, 2023 | 4,145.00 | 4,160.00 | 4,080.00 | 4,100.00 | 3,942.68 | 32,300 |
| May 16, 2023 | 4,230.00 | 4,230.00 | 4,145.00 | 4,145.00 | 3,985.95 | 37,600 |
| May 15, 2023 | 4,270.00 | 4,270.00 | 4,195.00 | 4,225.00 | 4,062.88 | 40,300 |
| May 12, 2023 | 4,200.00 | 4,305.00 | 4,200.00 | 4,220.00 | 4,058.07 | 67,600 |
| May 11, 2023 | 4,235.00 | 4,250.00 | 4,180.00 | 4,215.00 | 4,053.27 | 51,200 |
| May 10, 2023 | 4,250.00 | 4,285.00 | 4,240.00 | 4,275.00 | 4,110.96 | 26,700 |
| May 9, 2023 | 4,290.00 | 4,310.00 | 4,235.00 | 4,285.00 | 4,120.58 | 41,500 |
| May 8, 2023 | 4,210.00 | 4,290.00 | 4,210.00 | 4,260.00 | 4,096.54 | 59,400 |
| May 2, 2023 | 4,150.00 | 4,255.00 | 4,125.00 | 4,195.00 | 4,034.03 | 63,000 |
| May 1, 2023 | 4,090.00 | 4,155.00 | 4,075.00 | 4,150.00 | 3,990.76 | 69,300 |
| Apr 28, 2023 | 3,970.00 | 4,060.00 | 3,965.00 | 4,060.00 | 3,904.21 | 61,100 |
| Apr 27, 2023 | 3,865.00 | 3,920.00 | 3,850.00 | 3,920.00 | 3,769.58 | 41,800 |
| Apr 26, 2023 | 3,950.00 | 3,950.00 | 3,855.00 | 3,865.00 | 3,716.70 | 95,800 |
| Apr 25, 2023 | 4,030.00 | 4,060.00 | 4,020.00 | 4,020.00 | 3,865.75 | 24,300 |
| Apr 24, 2023 | 3,965.00 | 4,030.00 | 3,940.00 | 4,025.00 | 3,870.56 | 20,800 |