Tokyo - Delayed Quote • JPY
Morito Co., Ltd. (9837.T)
At close: April 19 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 19, 2024 | 1,473.00 | 1,479.00 | 1,430.00 | 1,447.00 | 1,447.00 | 75,900 |
| Apr 18, 2024 | 1,462.00 | 1,487.00 | 1,462.00 | 1,473.00 | 1,473.00 | 42,900 |
| Apr 17, 2024 | 1,480.00 | 1,480.00 | 1,448.00 | 1,462.00 | 1,462.00 | 60,400 |
| Apr 16, 2024 | 1,524.00 | 1,528.00 | 1,481.00 | 1,485.00 | 1,485.00 | 86,400 |
| Apr 15, 2024 | 1,536.00 | 1,544.00 | 1,505.00 | 1,531.00 | 1,531.00 | 54,200 |
| Apr 12, 2024 | 1,548.00 | 1,566.00 | 1,540.00 | 1,555.00 | 1,555.00 | 64,700 |
| Apr 11, 2024 | 1,541.00 | 1,551.00 | 1,533.00 | 1,547.00 | 1,547.00 | 30,300 |
| Apr 10, 2024 | 1,561.00 | 1,569.00 | 1,543.00 | 1,546.00 | 1,546.00 | 38,700 |
| Apr 9, 2024 | 1,552.00 | 1,559.00 | 1,545.00 | 1,557.00 | 1,557.00 | 39,800 |
| Apr 8, 2024 | 1,550.00 | 1,560.00 | 1,545.00 | 1,549.00 | 1,549.00 | 39,800 |
| Apr 5, 2024 | 1,530.00 | 1,549.00 | 1,526.00 | 1,545.00 | 1,545.00 | 46,300 |
| Apr 4, 2024 | 1,560.00 | 1,560.00 | 1,542.00 | 1,544.00 | 1,544.00 | 37,200 |
| Apr 3, 2024 | 1,545.00 | 1,559.00 | 1,531.00 | 1,543.00 | 1,543.00 | 50,000 |
| Apr 2, 2024 | 1,566.00 | 1,566.00 | 1,532.00 | 1,540.00 | 1,540.00 | 55,400 |
| Apr 1, 2024 | 1,580.00 | 1,581.00 | 1,550.00 | 1,550.00 | 1,550.00 | 72,900 |
| Mar 29, 2024 | 1,525.00 | 1,568.00 | 1,525.00 | 1,562.00 | 1,562.00 | 58,000 |
| Mar 28, 2024 | 1,533.00 | 1,540.00 | 1,514.00 | 1,519.00 | 1,519.00 | 77,300 |
| Mar 27, 2024 | 1,510.00 | 1,540.00 | 1,510.00 | 1,533.00 | 1,533.00 | 80,100 |
| Mar 26, 2024 | 1,496.00 | 1,509.00 | 1,496.00 | 1,505.00 | 1,505.00 | 34,200 |
| Mar 25, 2024 | 1,499.00 | 1,509.00 | 1,486.00 | 1,496.00 | 1,496.00 | 48,800 |
| Mar 22, 2024 | 1,485.00 | 1,504.00 | 1,483.00 | 1,497.00 | 1,497.00 | 60,700 |
| Mar 21, 2024 | 1,480.00 | 1,494.00 | 1,476.00 | 1,480.00 | 1,480.00 | 96,000 |
| Mar 19, 2024 | 1,463.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,480.00 | 36,900 |
| Mar 18, 2024 | 1,484.00 | 1,500.00 | 1,469.00 | 1,469.00 | 1,469.00 | 64,000 |
| Mar 15, 2024 | 1,469.00 | 1,486.00 | 1,463.00 | 1,483.00 | 1,483.00 | 77,600 |
| Mar 14, 2024 | 1,453.00 | 1,476.00 | 1,452.00 | 1,475.00 | 1,475.00 | 88,600 |
| Mar 13, 2024 | 1,443.00 | 1,458.00 | 1,429.00 | 1,453.00 | 1,453.00 | 85,400 |
| Mar 12, 2024 | 1,396.00 | 1,420.00 | 1,386.00 | 1,420.00 | 1,420.00 | 48,300 |
| Mar 11, 2024 | 1,415.00 | 1,419.00 | 1,388.00 | 1,396.00 | 1,396.00 | 52,900 |
| Mar 8, 2024 | 1,402.00 | 1,425.00 | 1,393.00 | 1,416.00 | 1,416.00 | 53,400 |
| Mar 7, 2024 | 1,423.00 | 1,423.00 | 1,406.00 | 1,409.00 | 1,409.00 | 40,300 |
| Mar 6, 2024 | 1,417.00 | 1,433.00 | 1,412.00 | 1,417.00 | 1,417.00 | 51,000 |
| Mar 5, 2024 | 1,410.00 | 1,425.00 | 1,399.00 | 1,422.00 | 1,422.00 | 45,500 |
| Mar 4, 2024 | 1,449.00 | 1,454.00 | 1,416.00 | 1,417.00 | 1,417.00 | 68,800 |
| Mar 1, 2024 | 1,430.00 | 1,462.00 | 1,430.00 | 1,444.00 | 1,444.00 | 78,500 |
| Feb 29, 2024 | 1,477.00 | 1,484.00 | 1,425.00 | 1,455.00 | 1,455.00 | 145,600 |
| Feb 28, 2024 | 1,399.00 | 1,409.00 | 1,396.00 | 1,398.00 | 1,398.00 | 44,700 |
| Feb 27, 2024 | 1,403.00 | 1,404.00 | 1,392.00 | 1,395.00 | 1,395.00 | 41,100 |
| Feb 26, 2024 | 1,414.00 | 1,418.00 | 1,392.00 | 1,398.00 | 1,398.00 | 61,500 |
| Feb 22, 2024 | 1,424.00 | 1,424.00 | 1,409.00 | 1,414.00 | 1,414.00 | 40,500 |
| Feb 21, 2024 | 1,415.00 | 1,428.00 | 1,404.00 | 1,409.00 | 1,409.00 | 35,400 |
| Feb 20, 2024 | 1,425.00 | 1,435.00 | 1,410.00 | 1,417.00 | 1,417.00 | 47,200 |
| Feb 19, 2024 | 1,405.00 | 1,424.00 | 1,405.00 | 1,419.00 | 1,419.00 | 45,300 |
| Feb 16, 2024 | 1,392.00 | 1,412.00 | 1,391.00 | 1,403.00 | 1,403.00 | 37,800 |
| Feb 15, 2024 | 1,407.00 | 1,409.00 | 1,383.00 | 1,387.00 | 1,387.00 | 39,700 |
| Feb 14, 2024 | 1,419.00 | 1,419.00 | 1,393.00 | 1,403.00 | 1,403.00 | 54,500 |
| Feb 13, 2024 | 1,410.00 | 1,419.00 | 1,391.00 | 1,415.00 | 1,415.00 | 52,900 |
| Feb 9, 2024 | 1,401.00 | 1,418.00 | 1,401.00 | 1,404.00 | 1,404.00 | 27,200 |
| Feb 8, 2024 | 1,411.00 | 1,420.00 | 1,398.00 | 1,413.00 | 1,413.00 | 45,600 |
| Feb 7, 2024 | 1,410.00 | 1,418.00 | 1,404.00 | 1,416.00 | 1,416.00 | 41,700 |
| Feb 6, 2024 | 1,430.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,416.00 | 43,900 |
| Feb 5, 2024 | 1,445.00 | 1,447.00 | 1,432.00 | 1,437.00 | 1,437.00 | 44,200 |
| Feb 2, 2024 | 1,451.00 | 1,451.00 | 1,435.00 | 1,445.00 | 1,445.00 | 41,900 |
| Feb 1, 2024 | 1,454.00 | 1,455.00 | 1,446.00 | 1,450.00 | 1,450.00 | 35,900 |
| Jan 31, 2024 | 1,441.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 41,200 |
| Jan 30, 2024 | 1,450.00 | 1,455.00 | 1,437.00 | 1,440.00 | 1,440.00 | 35,800 |
| Jan 29, 2024 | 1,425.00 | 1,456.00 | 1,425.00 | 1,449.00 | 1,449.00 | 68,200 |
| Jan 26, 2024 | 1,442.00 | 1,443.00 | 1,422.00 | 1,425.00 | 1,425.00 | 47,700 |
| Jan 25, 2024 | 1,430.00 | 1,443.00 | 1,429.00 | 1,433.00 | 1,433.00 | 32,300 |
| Jan 24, 2024 | 1,453.00 | 1,457.00 | 1,431.00 | 1,434.00 | 1,434.00 | 49,500 |
| Jan 23, 2024 | 1,466.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | 51,000 |
| Jan 22, 2024 | 1,440.00 | 1,466.00 | 1,440.00 | 1,465.00 | 1,465.00 | 118,200 |
| Jan 19, 2024 | 1,435.00 | 1,436.00 | 1,420.00 | 1,431.00 | 1,431.00 | 55,700 |
| Jan 18, 2024 | 1,426.00 | 1,441.00 | 1,423.00 | 1,435.00 | 1,435.00 | 67,300 |
| Jan 17, 2024 | 1,420.00 | 1,457.00 | 1,418.00 | 1,424.00 | 1,424.00 | 119,600 |
| Jan 16, 2024 | 1,439.00 | 1,446.00 | 1,416.00 | 1,417.00 | 1,417.00 | 140,700 |
| Jan 15, 2024 | 1,373.00 | 1,441.00 | 1,373.00 | 1,420.00 | 1,420.00 | 236,300 |
| Jan 12, 2024 | 1,336.00 | 1,338.00 | 1,303.00 | 1,313.00 | 1,313.00 | 78,800 |
| Jan 11, 2024 | 1,328.00 | 1,338.00 | 1,326.00 | 1,330.00 | 1,330.00 | 77,700 |
| Jan 10, 2024 | 1,330.00 | 1,333.00 | 1,319.00 | 1,325.00 | 1,325.00 | 51,000 |
| Jan 9, 2024 | 1,319.00 | 1,331.00 | 1,316.00 | 1,329.00 | 1,329.00 | 73,200 |
| Jan 5, 2024 | 1,310.00 | 1,320.00 | 1,306.00 | 1,311.00 | 1,311.00 | 64,500 |
| Jan 4, 2024 | 1,292.00 | 1,308.00 | 1,285.00 | 1,307.00 | 1,307.00 | 58,000 |
| Dec 29, 2023 | 1,280.00 | 1,288.00 | 1,276.00 | 1,285.00 | 1,285.00 | 48,000 |
| Dec 28, 2023 | 1,268.00 | 1,277.00 | 1,267.00 | 1,271.00 | 1,271.00 | 37,300 |
| Dec 27, 2023 | 1,270.00 | 1,272.00 | 1,261.00 | 1,268.00 | 1,268.00 | 49,600 |
| Dec 26, 2023 | 1,251.00 | 1,265.00 | 1,251.00 | 1,261.00 | 1,261.00 | 64,100 |
| Dec 25, 2023 | 1,261.00 | 1,264.00 | 1,248.00 | 1,250.00 | 1,250.00 | 44,200 |
| Dec 22, 2023 | 1,251.00 | 1,275.00 | 1,251.00 | 1,263.00 | 1,263.00 | 86,400 |
| Dec 21, 2023 | 1,262.00 | 1,263.00 | 1,252.00 | 1,252.00 | 1,252.00 | 44,800 |
| Dec 20, 2023 | 1,255.00 | 1,282.00 | 1,255.00 | 1,274.00 | 1,274.00 | 40,800 |
| Dec 19, 2023 | 1,243.00 | 1,259.00 | 1,238.00 | 1,255.00 | 1,255.00 | 48,100 |
| Dec 18, 2023 | 1,230.00 | 1,243.00 | 1,222.00 | 1,242.00 | 1,242.00 | 58,900 |
| Dec 15, 2023 | 1,243.00 | 1,250.00 | 1,238.00 | 1,241.00 | 1,241.00 | 57,700 |
| Dec 14, 2023 | 1,271.00 | 1,276.00 | 1,244.00 | 1,249.00 | 1,249.00 | 48,900 |
| Dec 13, 2023 | 1,285.00 | 1,285.00 | 1,263.00 | 1,273.00 | 1,273.00 | 58,500 |
| Dec 12, 2023 | 1,306.00 | 1,306.00 | 1,279.00 | 1,285.00 | 1,285.00 | 46,700 |
| Dec 11, 2023 | 1,294.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 52,400 |
| Dec 8, 2023 | 1,294.00 | 1,297.00 | 1,267.00 | 1,271.00 | 1,271.00 | 91,900 |
| Dec 7, 2023 | 1,320.00 | 1,320.00 | 1,288.00 | 1,303.00 | 1,303.00 | 85,800 |
| Dec 6, 2023 | 1,292.00 | 1,335.00 | 1,292.00 | 1,335.00 | 1,335.00 | 187,500 |
| Dec 5, 2023 | 1,310.00 | 1,322.00 | 1,286.00 | 1,287.00 | 1,287.00 | 68,600 |
| Dec 4, 2023 | 1,314.00 | 1,319.00 | 1,301.00 | 1,313.00 | 1,313.00 | 85,200 |
| Dec 1, 2023 | 1,295.00 | 1,331.00 | 1,289.00 | 1,314.00 | 1,314.00 | 158,600 |
| Nov 30, 2023 | 1,286.00 | 1,295.00 | 1,267.00 | 1,295.00 | 1,295.00 | 123,900 |
| Nov 29, 2023 | 28.00 Dividend | |||||
| Nov 29, 2023 | 1,281.00 | 1,295.00 | 1,265.00 | 1,279.00 | 1,279.00 | 203,800 |
| Nov 28, 2023 | 1,343.00 | 1,346.00 | 1,315.00 | 1,315.00 | 1,287.00 | 445,600 |
| Nov 27, 2023 | 1,361.00 | 1,362.00 | 1,340.00 | 1,345.00 | 1,316.36 | 210,900 |
| Nov 24, 2023 | 1,383.00 | 1,383.00 | 1,357.00 | 1,360.00 | 1,331.04 | 140,800 |
| Nov 22, 2023 | 1,371.00 | 1,382.00 | 1,370.00 | 1,370.00 | 1,340.83 | 87,000 |
| Nov 21, 2023 | 1,353.00 | 1,377.00 | 1,351.00 | 1,373.00 | 1,343.77 | 96,500 |
| Nov 20, 2023 | 1,347.00 | 1,370.00 | 1,347.00 | 1,361.00 | 1,332.02 | 124,300 |
| Nov 17, 2023 | 1,316.00 | 1,341.00 | 1,314.00 | 1,341.00 | 1,312.45 | 61,300 |
| Nov 16, 2023 | 1,332.00 | 1,332.00 | 1,311.00 | 1,318.00 | 1,289.94 | 83,200 |
| Nov 15, 2023 | 1,338.00 | 1,347.00 | 1,327.00 | 1,334.00 | 1,305.60 | 67,100 |
| Nov 14, 2023 | 1,327.00 | 1,337.00 | 1,325.00 | 1,334.00 | 1,305.60 | 52,100 |
| Nov 13, 2023 | 1,327.00 | 1,337.00 | 1,323.00 | 1,327.00 | 1,298.74 | 82,500 |
| Nov 10, 2023 | 1,316.00 | 1,324.00 | 1,309.00 | 1,324.00 | 1,295.81 | 59,600 |
| Nov 9, 2023 | 1,310.00 | 1,320.00 | 1,302.00 | 1,315.00 | 1,287.00 | 65,900 |
| Nov 8, 2023 | 1,338.00 | 1,338.00 | 1,296.00 | 1,309.00 | 1,281.13 | 196,700 |
| Nov 7, 2023 | 1,339.00 | 1,342.00 | 1,324.00 | 1,330.00 | 1,301.68 | 59,300 |
| Nov 6, 2023 | 1,343.00 | 1,350.00 | 1,329.00 | 1,329.00 | 1,300.70 | 69,600 |
| Nov 2, 2023 | 1,346.00 | 1,347.00 | 1,319.00 | 1,326.00 | 1,297.77 | 61,600 |
| Nov 1, 2023 | 1,339.00 | 1,347.00 | 1,328.00 | 1,341.00 | 1,312.45 | 67,300 |
| Oct 31, 2023 | 1,305.00 | 1,318.00 | 1,291.00 | 1,318.00 | 1,289.94 | 85,200 |
| Oct 30, 2023 | 1,309.00 | 1,318.00 | 1,291.00 | 1,297.00 | 1,269.38 | 64,100 |
| Oct 27, 2023 | 1,291.00 | 1,304.00 | 1,285.00 | 1,304.00 | 1,276.23 | 54,800 |
| Oct 26, 2023 | 1,280.00 | 1,288.00 | 1,264.00 | 1,279.00 | 1,251.77 | 110,700 |
| Oct 25, 2023 | 1,308.00 | 1,309.00 | 1,292.00 | 1,292.00 | 1,264.49 | 44,600 |
| Oct 24, 2023 | 1,299.00 | 1,306.00 | 1,256.00 | 1,284.00 | 1,256.66 | 96,800 |
| Oct 23, 2023 | 1,300.00 | 1,324.00 | 1,295.00 | 1,297.00 | 1,269.38 | 85,900 |
| Oct 20, 2023 | 1,295.00 | 1,306.00 | 1,291.00 | 1,302.00 | 1,274.28 | 58,600 |
| Oct 19, 2023 | 1,308.00 | 1,320.00 | 1,294.00 | 1,306.00 | 1,278.19 | 84,000 |
| Oct 18, 2023 | 1,280.00 | 1,326.00 | 1,280.00 | 1,323.00 | 1,294.83 | 81,200 |
| Oct 17, 2023 | 1,267.00 | 1,297.00 | 1,262.00 | 1,279.00 | 1,251.77 | 85,100 |
| Oct 16, 2023 | 1,272.00 | 1,281.00 | 1,241.00 | 1,257.00 | 1,230.23 | 185,100 |
| Oct 13, 2023 | 1,338.00 | 1,342.00 | 1,296.00 | 1,302.00 | 1,274.28 | 161,300 |
| Oct 12, 2023 | 1,334.00 | 1,339.00 | 1,322.00 | 1,338.00 | 1,309.51 | 71,800 |
| Oct 11, 2023 | 1,347.00 | 1,347.00 | 1,327.00 | 1,330.00 | 1,301.68 | 59,200 |
| Oct 10, 2023 | 1,351.00 | 1,359.00 | 1,338.00 | 1,343.00 | 1,314.40 | 89,000 |
| Oct 6, 2023 | 1,363.00 | 1,364.00 | 1,339.00 | 1,344.00 | 1,315.38 | 93,000 |
| Oct 5, 2023 | 1,315.00 | 1,356.00 | 1,315.00 | 1,350.00 | 1,321.25 | 82,900 |
| Oct 4, 2023 | 1,338.00 | 1,345.00 | 1,291.00 | 1,304.00 | 1,276.23 | 165,700 |
| Oct 3, 2023 | 1,383.00 | 1,393.00 | 1,356.00 | 1,357.00 | 1,328.11 | 135,600 |
| Oct 2, 2023 | 1,372.00 | 1,408.00 | 1,364.00 | 1,378.00 | 1,348.66 | 116,300 |
| Sep 29, 2023 | 1,370.00 | 1,393.00 | 1,348.00 | 1,354.00 | 1,325.17 | 77,200 |
| Sep 28, 2023 | 1,355.00 | 1,363.00 | 1,343.00 | 1,353.00 | 1,324.19 | 109,700 |
| Sep 27, 2023 | 1,337.00 | 1,354.00 | 1,323.00 | 1,354.00 | 1,325.17 | 54,700 |
| Sep 26, 2023 | 1,344.00 | 1,345.00 | 1,331.00 | 1,335.00 | 1,306.57 | 44,600 |
| Sep 25, 2023 | 1,319.00 | 1,343.00 | 1,311.00 | 1,341.00 | 1,312.45 | 39,200 |
| Sep 22, 2023 | 1,317.00 | 1,326.00 | 1,304.00 | 1,320.00 | 1,291.89 | 44,600 |
| Sep 21, 2023 | 1,330.00 | 1,344.00 | 1,315.00 | 1,321.00 | 1,292.87 | 66,700 |
| Sep 20, 2023 | 1,383.00 | 1,384.00 | 1,326.00 | 1,329.00 | 1,300.70 | 111,100 |
| Sep 19, 2023 | 1,338.00 | 1,375.00 | 1,338.00 | 1,375.00 | 1,345.72 | 91,100 |
| Sep 15, 2023 | 1,332.00 | 1,345.00 | 1,328.00 | 1,332.00 | 1,303.64 | 55,600 |
| Sep 14, 2023 | 1,304.00 | 1,331.00 | 1,303.00 | 1,330.00 | 1,301.68 | 62,800 |
| Sep 13, 2023 | 1,325.00 | 1,325.00 | 1,307.00 | 1,309.00 | 1,281.13 | 48,700 |
| Sep 12, 2023 | 1,301.00 | 1,324.00 | 1,301.00 | 1,324.00 | 1,295.81 | 43,500 |
| Sep 11, 2023 | 1,311.00 | 1,329.00 | 1,298.00 | 1,301.00 | 1,273.30 | 64,300 |
| Sep 8, 2023 | 1,291.00 | 1,306.00 | 1,282.00 | 1,304.00 | 1,276.23 | 99,200 |
| Sep 7, 2023 | 1,278.00 | 1,300.00 | 1,273.00 | 1,298.00 | 1,270.36 | 53,800 |
| Sep 6, 2023 | 1,275.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,250.79 | 39,500 |
| Sep 5, 2023 | 1,266.00 | 1,272.00 | 1,258.00 | 1,272.00 | 1,244.92 | 36,600 |
| Sep 4, 2023 | 1,270.00 | 1,275.00 | 1,263.00 | 1,264.00 | 1,237.09 | 54,100 |
| Sep 1, 2023 | 1,249.00 | 1,258.00 | 1,246.00 | 1,258.00 | 1,231.21 | 87,800 |
| Aug 31, 2023 | 1,227.00 | 1,246.00 | 1,227.00 | 1,239.00 | 1,212.62 | 51,600 |
| Aug 30, 2023 | 1,224.00 | 1,228.00 | 1,217.00 | 1,223.00 | 1,196.96 | 43,700 |
| Aug 29, 2023 | 1,220.00 | 1,224.00 | 1,214.00 | 1,217.00 | 1,191.09 | 18,800 |
| Aug 28, 2023 | 1,201.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,194.02 | 24,400 |
| Aug 25, 2023 | 1,198.00 | 1,205.00 | 1,190.00 | 1,201.00 | 1,175.43 | 26,000 |
| Aug 24, 2023 | 1,205.00 | 1,214.00 | 1,201.00 | 1,209.00 | 1,183.26 | 47,700 |
| Aug 23, 2023 | 1,184.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,179.34 | 43,100 |
| Aug 22, 2023 | 1,188.00 | 1,196.00 | 1,183.00 | 1,191.00 | 1,165.64 | 28,900 |
| Aug 21, 2023 | 1,196.00 | 1,203.00 | 1,185.00 | 1,188.00 | 1,162.70 | 42,600 |
| Aug 18, 2023 | 1,200.00 | 1,208.00 | 1,192.00 | 1,196.00 | 1,170.53 | 44,200 |
| Aug 17, 2023 | 1,206.00 | 1,208.00 | 1,180.00 | 1,202.00 | 1,176.41 | 66,800 |
| Aug 16, 2023 | 1,227.00 | 1,227.00 | 1,205.00 | 1,206.00 | 1,180.32 | 55,700 |
| Aug 15, 2023 | 1,225.00 | 1,236.00 | 1,219.00 | 1,230.00 | 1,203.81 | 55,600 |
| Aug 14, 2023 | 1,202.00 | 1,238.00 | 1,202.00 | 1,225.00 | 1,198.92 | 92,600 |
| Aug 10, 2023 | 1,201.00 | 1,203.00 | 1,194.00 | 1,203.00 | 1,177.38 | 39,800 |
| Aug 9, 2023 | 1,204.00 | 1,205.00 | 1,193.00 | 1,198.00 | 1,172.49 | 43,300 |
| Aug 8, 2023 | 1,210.00 | 1,215.00 | 1,202.00 | 1,204.00 | 1,178.36 | 58,900 |
| Aug 7, 2023 | 1,188.00 | 1,214.00 | 1,185.00 | 1,212.00 | 1,186.19 | 60,700 |
| Aug 4, 2023 | 1,175.00 | 1,190.00 | 1,173.00 | 1,188.00 | 1,162.70 | 59,600 |
| Aug 3, 2023 | 1,195.00 | 1,195.00 | 1,176.00 | 1,182.00 | 1,156.83 | 82,100 |
| Aug 2, 2023 | 1,206.00 | 1,211.00 | 1,194.00 | 1,203.00 | 1,177.38 | 77,300 |
| Aug 1, 2023 | 1,220.00 | 1,221.00 | 1,209.00 | 1,210.00 | 1,184.24 | 63,000 |
| Jul 31, 2023 | 1,196.00 | 1,222.00 | 1,193.00 | 1,217.00 | 1,191.09 | 117,300 |
| Jul 28, 2023 | 1,180.00 | 1,180.00 | 1,165.00 | 1,179.00 | 1,153.90 | 108,300 |
| Jul 27, 2023 | 1,190.00 | 1,194.00 | 1,173.00 | 1,186.00 | 1,160.75 | 82,800 |
| Jul 26, 2023 | 1,160.00 | 1,185.00 | 1,148.00 | 1,180.00 | 1,154.87 | 95,700 |
| Jul 25, 2023 | 1,149.00 | 1,157.00 | 1,140.00 | 1,152.00 | 1,127.47 | 67,500 |
| Jul 24, 2023 | 1,140.00 | 1,146.00 | 1,139.00 | 1,143.00 | 1,118.66 | 52,100 |
| Jul 21, 2023 | 1,150.00 | 1,153.00 | 1,131.00 | 1,136.00 | 1,111.81 | 67,500 |
| Jul 20, 2023 | 1,153.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,120.62 | 90,800 |
| Jul 19, 2023 | 1,150.00 | 1,167.00 | 1,141.00 | 1,154.00 | 1,129.43 | 171,900 |
| Jul 18, 2023 | 1,093.00 | 1,140.00 | 1,092.00 | 1,140.00 | 1,115.73 | 276,800 |
| Jul 14, 2023 | 1,096.00 | 1,129.00 | 1,083.00 | 1,089.00 | 1,065.81 | 523,500 |
| Jul 13, 2023 | 1,077.00 | 1,077.00 | 1,050.00 | 1,053.00 | 1,030.58 | 145,800 |
| Jul 12, 2023 | 1,084.00 | 1,084.00 | 1,072.00 | 1,076.00 | 1,053.09 | 93,500 |
| Jul 11, 2023 | 1,081.00 | 1,089.00 | 1,075.00 | 1,079.00 | 1,056.03 | 85,600 |
| Jul 10, 2023 | 1,062.00 | 1,080.00 | 1,062.00 | 1,077.00 | 1,054.07 | 142,400 |
| Jul 7, 2023 | 1,054.00 | 1,068.00 | 1,045.00 | 1,061.00 | 1,038.41 | 68,700 |
| Jul 6, 2023 | 1,069.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,034.49 | 89,200 |
| Jul 5, 2023 | 1,067.00 | 1,074.00 | 1,059.00 | 1,072.00 | 1,049.17 | 94,500 |
| Jul 4, 2023 | 1,063.00 | 1,068.00 | 1,057.00 | 1,065.00 | 1,042.32 | 58,900 |
| Jul 3, 2023 | 1,067.00 | 1,075.00 | 1,062.00 | 1,063.00 | 1,040.37 | 87,700 |
| Jun 30, 2023 | 1,049.00 | 1,059.00 | 1,046.00 | 1,059.00 | 1,036.45 | 63,500 |
| Jun 29, 2023 | 1,051.00 | 1,058.00 | 1,047.00 | 1,048.00 | 1,025.69 | 53,000 |
| Jun 28, 2023 | 1,031.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,027.64 | 77,200 |
| Jun 27, 2023 | 1,032.00 | 1,032.00 | 1,023.00 | 1,030.00 | 1,008.07 | 64,800 |
| Jun 26, 2023 | 1,035.00 | 1,037.00 | 1,023.00 | 1,030.00 | 1,008.07 | 56,300 |
| Jun 23, 2023 | 1,050.00 | 1,052.00 | 1,026.00 | 1,035.00 | 1,012.96 | 82,300 |
| Jun 22, 2023 | 1,061.00 | 1,066.00 | 1,028.00 | 1,042.00 | 1,019.81 | 255,800 |
| Jun 21, 2023 | 1,051.00 | 1,063.00 | 1,051.00 | 1,061.00 | 1,038.41 | 57,100 |
| Jun 20, 2023 | 1,060.00 | 1,065.00 | 1,053.00 | 1,058.00 | 1,035.47 | 67,500 |
| Jun 19, 2023 | 1,053.00 | 1,060.00 | 1,045.00 | 1,058.00 | 1,035.47 | 128,400 |
| Jun 16, 2023 | 1,050.00 | 1,050.00 | 1,038.00 | 1,039.00 | 1,016.88 | 123,700 |
| Jun 15, 2023 | 1,043.00 | 1,053.00 | 1,039.00 | 1,048.00 | 1,025.69 | 61,700 |
| Jun 14, 2023 | 1,034.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,017.86 | 92,900 |
| Jun 13, 2023 | 1,030.00 | 1,033.00 | 1,026.00 | 1,027.00 | 1,005.13 | 71,700 |
| Jun 12, 2023 | 1,031.00 | 1,033.00 | 1,026.00 | 1,030.00 | 1,008.07 | 52,900 |
| Jun 9, 2023 | 1,020.00 | 1,029.00 | 1,015.00 | 1,029.00 | 1,007.09 | 94,900 |
| Jun 8, 2023 | 1,022.00 | 1,026.00 | 1,010.00 | 1,013.00 | 991.43 | 57,600 |
| Jun 7, 2023 | 1,024.00 | 1,030.00 | 1,014.00 | 1,018.00 | 996.32 | 101,700 |
| Jun 6, 2023 | 1,008.00 | 1,022.00 | 1,004.00 | 1,021.00 | 999.26 | 97,600 |
| Jun 5, 2023 | 1,020.00 | 1,023.00 | 1,007.00 | 1,011.00 | 989.47 | 78,100 |
| Jun 2, 2023 | 1,005.00 | 1,009.00 | 1,000.00 | 1,009.00 | 987.52 | 94,600 |
| Jun 1, 2023 | 995.00 | 1,008.00 | 991.00 | 1,001.00 | 979.69 | 126,700 |
| May 31, 2023 | 1,012.00 | 1,017.00 | 995.00 | 999.00 | 977.73 | 170,600 |
| May 30, 2023 | 27.00 Dividend | |||||
| May 30, 2023 | 1,027.00 | 1,030.00 | 1,008.00 | 1,020.00 | 998.28 | 390,200 |
| May 29, 2023 | 1,069.00 | 1,074.00 | 1,062.00 | 1,067.00 | 1,017.86 | 329,900 |
| May 26, 2023 | 1,088.00 | 1,090.00 | 1,056.00 | 1,062.00 | 1,013.09 | 220,300 |
| May 25, 2023 | 1,081.00 | 1,084.00 | 1,070.00 | 1,082.00 | 1,032.16 | 202,400 |
| May 24, 2023 | 1,077.00 | 1,086.00 | 1,076.00 | 1,081.00 | 1,031.21 | 98,800 |
| May 23, 2023 | 1,093.00 | 1,098.00 | 1,074.00 | 1,076.00 | 1,026.44 | 177,300 |
| May 22, 2023 | 1,094.00 | 1,097.00 | 1,080.00 | 1,093.00 | 1,042.66 | 114,100 |
| May 19, 2023 | 1,100.00 | 1,111.00 | 1,091.00 | 1,093.00 | 1,042.66 | 108,300 |
| May 18, 2023 | 1,097.00 | 1,102.00 | 1,088.00 | 1,094.00 | 1,043.61 | 92,000 |
| May 17, 2023 | 1,086.00 | 1,091.00 | 1,077.00 | 1,091.00 | 1,040.75 | 104,700 |
| May 16, 2023 | 1,089.00 | 1,092.00 | 1,082.00 | 1,085.00 | 1,035.03 | 91,300 |
| May 15, 2023 | 1,087.00 | 1,090.00 | 1,080.00 | 1,084.00 | 1,034.07 | 68,400 |
| May 12, 2023 | 1,073.00 | 1,079.00 | 1,065.00 | 1,079.00 | 1,029.30 | 82,900 |
| May 11, 2023 | 1,088.00 | 1,088.00 | 1,074.00 | 1,077.00 | 1,027.39 | 88,000 |
| May 10, 2023 | 1,087.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,037.89 | 71,700 |
| May 9, 2023 | 1,088.00 | 1,092.00 | 1,083.00 | 1,086.00 | 1,035.98 | 83,600 |
| May 8, 2023 | 1,071.00 | 1,094.00 | 1,070.00 | 1,086.00 | 1,035.98 | 135,800 |
| May 2, 2023 | 1,073.00 | 1,077.00 | 1,068.00 | 1,073.00 | 1,023.58 | 72,000 |
| May 1, 2023 | 1,074.00 | 1,079.00 | 1,068.00 | 1,072.00 | 1,022.63 | 81,600 |
| Apr 28, 2023 | 1,058.00 | 1,067.00 | 1,050.00 | 1,067.00 | 1,017.86 | 79,900 |
| Apr 27, 2023 | 1,043.00 | 1,051.00 | 1,043.00 | 1,049.00 | 1,000.68 | 44,200 |
| Apr 26, 2023 | 1,061.00 | 1,061.00 | 1,046.00 | 1,047.00 | 998.78 | 101,400 |
| Apr 25, 2023 | 1,060.00 | 1,071.00 | 1,058.00 | 1,068.00 | 1,018.81 | 123,600 |
| Apr 24, 2023 | 1,045.00 | 1,058.00 | 1,041.00 | 1,058.00 | 1,009.27 | 131,700 |
| Apr 21, 2023 | 1,037.00 | 1,047.00 | 1,035.00 | 1,036.00 | 988.28 | 72,200 |
| Apr 20, 2023 | 1,033.00 | 1,042.00 | 1,033.00 | 1,042.00 | 994.01 | 65,800 |
| Apr 19, 2023 | 1,030.00 | 1,034.00 | 1,024.00 | 1,034.00 | 986.38 | 61,000 |