Tokyo - Delayed Quote JPY
Hakuten Corporation (2173.T)
552.00
+4.00
+(0.73%)
As of 10:45:20 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 552.00 | 554.00 | 544.00 | 552.00 | 552.00 | 16,500 |
| May 9, 2025 | 544.00 | 552.00 | 541.00 | 548.00 | 548.00 | 15,000 |
| May 8, 2025 | 542.00 | 542.00 | 539.00 | 542.00 | 542.00 | 6,600 |
| May 7, 2025 | 540.00 | 541.00 | 534.00 | 541.00 | 541.00 | 10,200 |
| May 2, 2025 | 531.00 | 536.00 | 528.00 | 535.00 | 535.00 | 7,400 |
| May 1, 2025 | 530.00 | 535.00 | 528.00 | 532.00 | 532.00 | 10,300 |
| Apr 30, 2025 | 525.00 | 528.00 | 522.00 | 523.00 | 523.00 | 10,900 |
| Apr 28, 2025 | 519.00 | 525.00 | 517.00 | 524.00 | 524.00 | 5,500 |
| Apr 25, 2025 | 527.00 | 528.00 | 520.00 | 521.00 | 521.00 | 13,600 |
| Apr 24, 2025 | 516.00 | 521.00 | 512.00 | 517.00 | 517.00 | 7,500 |
| Apr 23, 2025 | 527.00 | 530.00 | 513.00 | 517.00 | 517.00 | 14,100 |
| Apr 22, 2025 | 533.00 | 533.00 | 519.00 | 523.00 | 523.00 | 10,700 |
| Apr 21, 2025 | 525.00 | 532.00 | 519.00 | 531.00 | 531.00 | 22,400 |
| Apr 18, 2025 | 512.00 | 529.00 | 512.00 | 528.00 | 528.00 | 15,600 |
| Apr 17, 2025 | 507.00 | 515.00 | 500.00 | 515.00 | 515.00 | 7,200 |
| Apr 16, 2025 | 503.00 | 508.00 | 495.00 | 504.00 | 504.00 | 12,200 |
| Apr 15, 2025 | 504.00 | 514.00 | 497.00 | 500.00 | 500.00 | 17,300 |
| Apr 14, 2025 | 506.00 | 517.00 | 496.00 | 503.00 | 503.00 | 31,200 |
| Apr 11, 2025 | 466.00 | 509.00 | 457.00 | 500.00 | 500.00 | 64,100 |
| Apr 10, 2025 | 498.00 | 498.00 | 468.00 | 471.00 | 471.00 | 24,400 |
| Apr 9, 2025 | 440.00 | 457.00 | 433.00 | 451.00 | 451.00 | 30,900 |
| Apr 8, 2025 | 442.00 | 466.00 | 429.00 | 454.00 | 454.00 | 73,400 |
| Apr 7, 2025 | 410.00 | 460.00 | 410.00 | 425.00 | 425.00 | 88,300 |
| Apr 4, 2025 | 500.00 | 506.00 | 467.00 | 478.00 | 478.00 | 51,100 |
| Apr 3, 2025 | 511.00 | 521.00 | 509.00 | 513.00 | 513.00 | 24,100 |
| Apr 2, 2025 | 533.00 | 536.00 | 529.00 | 531.00 | 531.00 | 6,700 |
| Apr 1, 2025 | 537.00 | 543.00 | 527.00 | 529.00 | 529.00 | 20,000 |
| Mar 31, 2025 | 538.00 | 538.00 | 522.00 | 533.00 | 533.00 | 31,000 |
| Mar 28, 2025 | 538.00 | 542.00 | 538.00 | 540.00 | 540.00 | 7,100 |
| Mar 27, 2025 | 543.00 | 547.00 | 538.00 | 542.00 | 542.00 | 8,600 |
| Mar 26, 2025 | 545.00 | 549.00 | 541.00 | 541.00 | 541.00 | 29,300 |
| Mar 25, 2025 | 559.00 | 559.00 | 544.00 | 545.00 | 545.00 | 25,400 |
| Mar 24, 2025 | 538.00 | 545.00 | 536.00 | 545.00 | 545.00 | 13,700 |
| Mar 21, 2025 | 542.00 | 542.00 | 534.00 | 538.00 | 538.00 | 43,500 |
| Mar 19, 2025 | 531.00 | 537.00 | 529.00 | 532.00 | 532.00 | 31,200 |
| Mar 18, 2025 | 540.00 | 540.00 | 532.00 | 533.00 | 533.00 | 23,700 |
| Mar 17, 2025 | 543.00 | 551.00 | 530.00 | 536.00 | 536.00 | 44,400 |
| Mar 14, 2025 | 550.00 | 550.00 | 534.00 | 542.00 | 542.00 | 31,500 |
| Mar 13, 2025 | 551.00 | 553.00 | 540.00 | 540.00 | 540.00 | 5,300 |
| Mar 12, 2025 | 545.00 | 553.00 | 541.00 | 551.00 | 551.00 | 6,500 |
| Mar 11, 2025 | 545.00 | 548.00 | 535.00 | 544.00 | 544.00 | 12,900 |
| Mar 10, 2025 | 547.00 | 554.00 | 545.00 | 545.00 | 545.00 | 5,900 |
| Mar 7, 2025 | 544.00 | 553.00 | 542.00 | 547.00 | 547.00 | 9,200 |
| Mar 6, 2025 | 540.00 | 547.00 | 540.00 | 547.00 | 547.00 | 4,500 |
| Mar 5, 2025 | 539.00 | 540.00 | 536.00 | 538.00 | 538.00 | 6,100 |
| Mar 4, 2025 | 536.00 | 549.00 | 533.00 | 538.00 | 538.00 | 12,600 |
| Mar 3, 2025 | 555.00 | 569.00 | 536.00 | 543.00 | 543.00 | 15,300 |
| Feb 28, 2025 | 544.00 | 544.00 | 535.00 | 541.00 | 541.00 | 8,600 |
| Feb 27, 2025 | 541.00 | 550.00 | 538.00 | 542.00 | 542.00 | 12,800 |
| Feb 26, 2025 | 542.00 | 542.00 | 523.00 | 540.00 | 540.00 | 21,600 |
| Feb 25, 2025 | 552.00 | 554.00 | 534.00 | 540.00 | 540.00 | 56,200 |
| Feb 21, 2025 | 568.00 | 572.00 | 554.00 | 556.00 | 556.00 | 31,800 |
| Feb 20, 2025 | 573.00 | 578.00 | 557.00 | 566.00 | 566.00 | 73,100 |
| Feb 19, 2025 | 579.00 | 579.00 | 572.00 | 573.00 | 573.00 | 22,700 |
| Feb 18, 2025 | 577.00 | 586.00 | 575.00 | 575.00 | 575.00 | 31,000 |
| Feb 17, 2025 | 600.00 | 600.00 | 571.00 | 579.00 | 579.00 | 121,400 |
| Feb 14, 2025 | 612.00 | 613.00 | 576.00 | 584.00 | 584.00 | 34,000 |
| Feb 13, 2025 | 589.00 | 606.00 | 589.00 | 605.00 | 605.00 | 32,300 |
| Feb 12, 2025 | 585.00 | 600.00 | 577.00 | 589.00 | 589.00 | 31,100 |
| Feb 10, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 14,500 |
| Feb 7, 2025 | 566.00 | 577.00 | 566.00 | 577.00 | 577.00 | 11,200 |
| Feb 6, 2025 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 3,300 |
| Feb 5, 2025 | 567.00 | 570.00 | 563.00 | 565.00 | 565.00 | 5,900 |
| Feb 4, 2025 | 570.00 | 570.00 | 564.00 | 567.00 | 567.00 | 6,100 |
| Feb 3, 2025 | 569.00 | 570.00 | 561.00 | 566.00 | 566.00 | 10,200 |
| Jan 31, 2025 | 571.00 | 572.00 | 566.00 | 570.00 | 570.00 | 7,200 |
| Jan 30, 2025 | 567.00 | 572.00 | 567.00 | 570.00 | 570.00 | 15,000 |
| Jan 29, 2025 | 570.00 | 572.00 | 566.00 | 570.00 | 570.00 | 7,300 |
| Jan 28, 2025 | 570.00 | 574.00 | 565.00 | 570.00 | 570.00 | 11,300 |
| Jan 27, 2025 | 573.00 | 573.00 | 565.00 | 570.00 | 570.00 | 11,300 |
| Jan 24, 2025 | 567.00 | 572.00 | 559.00 | 568.00 | 568.00 | 26,100 |
| Jan 23, 2025 | 564.00 | 566.00 | 561.00 | 566.00 | 566.00 | 9,400 |
| Jan 22, 2025 | 573.00 | 573.00 | 561.00 | 566.00 | 566.00 | 5,400 |
| Jan 21, 2025 | 573.00 | 573.00 | 558.00 | 568.00 | 568.00 | 16,600 |
| Jan 20, 2025 | 550.00 | 570.00 | 550.00 | 568.00 | 568.00 | 27,200 |
| Jan 17, 2025 | 545.00 | 550.00 | 545.00 | 547.00 | 547.00 | 6,900 |
| Jan 16, 2025 | 555.00 | 555.00 | 545.00 | 548.00 | 548.00 | 8,300 |
| Jan 15, 2025 | 554.00 | 554.00 | 543.00 | 547.00 | 547.00 | 14,600 |
| Jan 14, 2025 | 545.00 | 549.00 | 541.00 | 549.00 | 549.00 | 26,600 |
| Jan 10, 2025 | 544.00 | 551.00 | 543.00 | 546.00 | 546.00 | 12,200 |
| Jan 9, 2025 | 548.00 | 556.00 | 547.00 | 549.00 | 549.00 | 13,200 |
| Jan 8, 2025 | 551.00 | 557.00 | 547.00 | 548.00 | 548.00 | 15,100 |
| Jan 7, 2025 | 555.00 | 557.00 | 550.00 | 551.00 | 551.00 | 11,600 |
| Jan 6, 2025 | 552.00 | 555.00 | 540.00 | 553.00 | 553.00 | 59,600 |
| Dec 30, 2024 | 554.00 | 557.00 | 549.00 | 551.00 | 551.00 | 21,400 |
| Dec 27, 2024 | 11 Dividend | |||||
| Dec 27, 2024 | 540.00 | 560.00 | 539.00 | 554.00 | 554.00 | 42,200 |
| Dec 26, 2024 | 550.00 | 559.00 | 542.00 | 559.00 | 548.00 | 58,800 |
| Dec 25, 2024 | 562.00 | 562.00 | 552.00 | 552.00 | 541.14 | 44,100 |
| Dec 24, 2024 | 560.00 | 563.00 | 555.00 | 555.00 | 544.08 | 46,700 |
| Dec 23, 2024 | 569.00 | 569.00 | 558.00 | 559.00 | 548.00 | 22,000 |
| Dec 20, 2024 | 567.00 | 567.00 | 559.00 | 559.00 | 548.00 | 26,600 |
| Dec 19, 2024 | 566.00 | 570.00 | 561.00 | 561.00 | 549.96 | 33,500 |
| Dec 18, 2024 | 575.00 | 578.00 | 572.00 | 575.00 | 563.69 | 15,500 |
| Dec 17, 2024 | 576.00 | 585.00 | 574.00 | 576.00 | 564.67 | 27,900 |
| Dec 16, 2024 | 575.00 | 581.00 | 572.00 | 576.00 | 564.67 | 20,300 |
| Dec 13, 2024 | 586.00 | 588.00 | 575.00 | 575.00 | 563.69 | 30,600 |
| Dec 12, 2024 | 579.00 | 582.00 | 573.00 | 578.00 | 566.63 | 23,200 |
| Dec 11, 2024 | 577.00 | 579.00 | 567.00 | 575.00 | 563.69 | 61,100 |
| Dec 10, 2024 | 573.00 | 580.00 | 572.00 | 580.00 | 568.59 | 29,300 |
| Dec 9, 2024 | 571.00 | 574.00 | 566.00 | 570.00 | 558.78 | 30,100 |
| Dec 6, 2024 | 564.00 | 568.00 | 560.00 | 564.00 | 552.90 | 16,100 |
| Dec 5, 2024 | 565.00 | 568.00 | 558.00 | 561.00 | 549.96 | 60,300 |
| Dec 4, 2024 | 585.00 | 585.00 | 562.00 | 562.00 | 550.94 | 52,700 |
| Dec 3, 2024 | 589.00 | 602.00 | 586.00 | 586.00 | 574.47 | 135,200 |
| Dec 2, 2024 | 564.00 | 595.00 | 564.00 | 586.00 | 574.47 | 118,000 |
| Nov 29, 2024 | 548.00 | 564.00 | 546.00 | 564.00 | 552.90 | 71,300 |
| Nov 28, 2024 | 546.00 | 558.00 | 546.00 | 548.00 | 537.22 | 18,400 |
| Nov 27, 2024 | 554.00 | 554.00 | 546.00 | 548.00 | 537.22 | 25,400 |
| Nov 26, 2024 | 555.00 | 555.00 | 545.00 | 547.00 | 536.24 | 25,300 |
| Nov 25, 2024 | 555.00 | 564.00 | 535.00 | 548.00 | 537.22 | 100,900 |
| Nov 22, 2024 | 546.00 | 551.00 | 535.00 | 551.00 | 540.16 | 29,300 |
| Nov 21, 2024 | 544.00 | 549.00 | 531.00 | 536.00 | 525.45 | 33,900 |
| Nov 20, 2024 | 542.00 | 566.00 | 538.00 | 542.00 | 531.33 | 54,300 |
| Nov 19, 2024 | 523.00 | 547.00 | 523.00 | 544.00 | 533.30 | 61,900 |
| Nov 18, 2024 | 520.00 | 525.00 | 511.00 | 524.00 | 513.69 | 131,500 |
| Nov 15, 2024 | 513.00 | 527.00 | 505.00 | 514.00 | 503.89 | 68,800 |
| Nov 14, 2024 | 537.00 | 537.00 | 506.00 | 512.00 | 501.92 | 255,900 |
| Nov 13, 2024 | 550.00 | 567.00 | 540.00 | 542.00 | 531.33 | 693,000 |
| Nov 12, 2024 | 646.00 | 653.00 | 624.00 | 640.00 | 627.41 | 267,900 |
| Nov 11, 2024 | 634.00 | 643.00 | 623.00 | 636.00 | 623.48 | 108,100 |
| Nov 8, 2024 | 629.00 | 638.00 | 623.00 | 631.00 | 618.58 | 46,100 |
| Nov 7, 2024 | 628.00 | 644.00 | 617.00 | 624.00 | 611.72 | 79,400 |
| Nov 6, 2024 | 624.00 | 635.00 | 615.00 | 628.00 | 615.64 | 71,600 |
| Nov 5, 2024 | 628.00 | 633.00 | 619.00 | 619.00 | 606.82 | 49,800 |
| Nov 1, 2024 | 646.00 | 655.00 | 628.00 | 628.00 | 615.64 | 81,800 |
| Oct 31, 2024 | 650.00 | 659.00 | 645.00 | 659.00 | 646.03 | 19,700 |
| Oct 30, 2024 | 666.00 | 676.00 | 650.00 | 650.00 | 637.21 | 60,700 |
| Oct 29, 2024 | 651.00 | 675.00 | 648.00 | 666.00 | 652.89 | 71,500 |
| Oct 28, 2024 | 616.00 | 652.00 | 616.00 | 646.00 | 633.29 | 35,600 |
| Oct 25, 2024 | 644.00 | 644.00 | 611.00 | 622.00 | 609.76 | 62,300 |
| Oct 24, 2024 | 630.00 | 648.00 | 622.00 | 644.00 | 631.33 | 41,400 |
| Oct 23, 2024 | 636.00 | 641.00 | 627.00 | 630.00 | 617.60 | 36,100 |
| Oct 22, 2024 | 639.00 | 644.00 | 634.00 | 640.00 | 627.41 | 34,100 |
| Oct 21, 2024 | 640.00 | 649.00 | 640.00 | 644.00 | 631.33 | 27,300 |
| Oct 18, 2024 | 662.00 | 662.00 | 626.00 | 640.00 | 627.41 | 58,000 |
| Oct 17, 2024 | 678.00 | 680.00 | 659.00 | 662.00 | 648.97 | 40,700 |
| Oct 16, 2024 | 655.00 | 678.00 | 655.00 | 676.00 | 662.70 | 58,400 |
| Oct 15, 2024 | 647.00 | 665.00 | 643.00 | 663.00 | 649.95 | 117,800 |
| Oct 11, 2024 | 645.00 | 650.00 | 621.00 | 621.00 | 608.78 | 84,400 |
| Oct 10, 2024 | 652.00 | 654.00 | 650.00 | 652.00 | 639.17 | 13,700 |
| Oct 9, 2024 | 656.00 | 660.00 | 650.00 | 652.00 | 639.17 | 18,000 |
| Oct 8, 2024 | 640.00 | 655.00 | 634.00 | 648.00 | 635.25 | 31,600 |
| Oct 7, 2024 | 660.00 | 660.00 | 649.00 | 650.00 | 637.21 | 24,400 |
| Oct 4, 2024 | 649.00 | 669.00 | 649.00 | 650.00 | 637.21 | 21,300 |
| Oct 3, 2024 | 650.00 | 662.00 | 644.00 | 654.00 | 641.13 | 18,800 |
| Oct 2, 2024 | 660.00 | 660.00 | 640.00 | 644.00 | 631.33 | 79,600 |
| Oct 1, 2024 | 652.00 | 685.00 | 649.00 | 678.00 | 664.66 | 63,600 |
| Sep 30, 2024 | 645.00 | 660.00 | 638.00 | 640.00 | 627.41 | 66,800 |
| Sep 27, 2024 | 670.00 | 675.00 | 653.00 | 665.00 | 651.91 | 33,600 |
| Sep 26, 2024 | 651.00 | 670.00 | 632.00 | 670.00 | 656.82 | 74,300 |
| Sep 25, 2024 | 670.00 | 672.00 | 658.00 | 658.00 | 645.05 | 42,700 |
| Sep 24, 2024 | 705.00 | 705.00 | 658.00 | 663.00 | 649.95 | 97,300 |
| Sep 20, 2024 | 701.00 | 718.00 | 685.00 | 698.00 | 684.26 | 115,400 |
| Sep 19, 2024 | 641.00 | 681.00 | 641.00 | 681.00 | 667.60 | 107,600 |
| Sep 18, 2024 | 632.00 | 641.00 | 624.00 | 633.00 | 620.54 | 33,100 |
| Sep 17, 2024 | 635.00 | 638.00 | 612.00 | 632.00 | 619.56 | 51,300 |
| Sep 13, 2024 | 620.00 | 654.00 | 620.00 | 641.00 | 628.39 | 66,900 |
| Sep 12, 2024 | 634.00 | 639.00 | 606.00 | 613.00 | 600.94 | 48,900 |
| Sep 11, 2024 | 645.00 | 654.00 | 612.00 | 618.00 | 605.84 | 82,500 |
| Sep 10, 2024 | 617.00 | 629.00 | 612.00 | 629.00 | 616.62 | 41,300 |
| Sep 9, 2024 | 583.00 | 615.00 | 578.00 | 615.00 | 602.90 | 43,100 |
| Sep 6, 2024 | 623.00 | 624.00 | 610.00 | 613.00 | 600.94 | 33,200 |
| Sep 5, 2024 | 602.00 | 640.00 | 602.00 | 623.00 | 610.74 | 59,400 |
| Sep 4, 2024 | 612.00 | 629.00 | 596.00 | 603.00 | 591.13 | 81,500 |
| Sep 3, 2024 | 613.00 | 644.00 | 595.00 | 637.00 | 624.47 | 120,800 |
| Sep 2, 2024 | 664.00 | 664.00 | 621.00 | 623.00 | 610.74 | 136,700 |
| Aug 30, 2024 | 686.00 | 686.00 | 640.00 | 654.00 | 641.13 | 97,600 |
| Aug 29, 2024 | 670.00 | 695.00 | 658.00 | 687.00 | 673.48 | 73,000 |
| Aug 28, 2024 | 675.00 | 695.00 | 658.00 | 677.00 | 663.68 | 171,400 |
| Aug 27, 2024 | 637.00 | 668.00 | 616.00 | 666.00 | 652.89 | 60,500 |
| Aug 26, 2024 | 645.00 | 660.00 | 634.00 | 640.00 | 627.41 | 135,600 |
| Aug 23, 2024 | 603.00 | 639.00 | 597.00 | 638.00 | 625.45 | 127,400 |
| Aug 22, 2024 | 592.00 | 604.00 | 583.00 | 601.00 | 589.17 | 36,300 |
| Aug 21, 2024 | 591.00 | 594.00 | 586.00 | 590.00 | 578.39 | 27,800 |
| Aug 20, 2024 | 585.00 | 598.00 | 581.00 | 593.00 | 581.33 | 37,900 |
| Aug 19, 2024 | 597.00 | 607.00 | 565.00 | 568.00 | 556.82 | 136,300 |
| Aug 16, 2024 | 577.00 | 597.00 | 570.00 | 593.00 | 581.33 | 132,600 |
| Aug 15, 2024 | 563.00 | 576.00 | 557.00 | 568.00 | 556.82 | 62,100 |
| Aug 14, 2024 | 560.00 | 584.00 | 560.00 | 569.00 | 557.80 | 158,300 |
| Aug 13, 2024 | 540.00 | 560.00 | 520.00 | 554.00 | 543.10 | 526,000 |
| Aug 9, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 495.06 | 52,000 |
| Aug 8, 2024 | 434.00 | 434.00 | 406.00 | 425.00 | 416.64 | 50,300 |
| Aug 7, 2024 | 357.00 | 415.00 | 357.00 | 401.00 | 393.11 | 97,400 |
| Aug 6, 2024 | 362.00 | 378.00 | 351.00 | 363.00 | 355.86 | 148,900 |
| Aug 5, 2024 | 382.00 | 390.00 | 330.00 | 339.00 | 332.33 | 113,800 |
| Aug 2, 2024 | 415.00 | 424.00 | 406.00 | 410.00 | 401.93 | 103,800 |
| Aug 1, 2024 | 457.00 | 457.00 | 431.00 | 439.00 | 430.36 | 34,800 |
| Jul 31, 2024 | 446.00 | 457.00 | 441.00 | 457.00 | 448.01 | 39,700 |
| Jul 30, 2024 | 449.00 | 449.00 | 436.00 | 444.00 | 435.26 | 39,300 |
| Jul 29, 2024 | 458.00 | 458.00 | 445.00 | 450.00 | 441.14 | 48,600 |
| Jul 26, 2024 | 469.00 | 470.00 | 448.00 | 455.00 | 446.05 | 115,700 |
| Jul 25, 2024 | 470.00 | 471.00 | 463.00 | 469.00 | 459.77 | 37,800 |
| Jul 24, 2024 | 485.00 | 486.00 | 472.00 | 474.00 | 464.67 | 31,900 |
| Jul 23, 2024 | 489.00 | 492.00 | 474.00 | 482.00 | 472.52 | 49,200 |
| Jul 22, 2024 | 498.00 | 499.00 | 472.00 | 478.00 | 468.59 | 102,700 |
| Jul 19, 2024 | 504.00 | 504.00 | 493.00 | 493.00 | 483.30 | 26,500 |
| Jul 18, 2024 | 509.00 | 510.00 | 497.00 | 498.00 | 488.20 | 30,500 |
| Jul 17, 2024 | 502.00 | 513.00 | 502.00 | 513.00 | 502.91 | 23,200 |
| Jul 16, 2024 | 496.00 | 507.00 | 493.00 | 505.00 | 495.06 | 34,100 |
| Jul 12, 2024 | 495.00 | 495.00 | 489.00 | 494.00 | 484.28 | 9,500 |
| Jul 11, 2024 | 494.00 | 494.00 | 488.00 | 490.00 | 480.36 | 5,700 |
| Jul 10, 2024 | 493.00 | 497.00 | 485.00 | 493.00 | 483.30 | 8,200 |
| Jul 9, 2024 | 496.00 | 496.00 | 487.00 | 488.00 | 478.40 | 22,400 |
| Jul 8, 2024 | 498.00 | 501.00 | 494.00 | 498.00 | 488.20 | 9,000 |
| Jul 5, 2024 | 501.00 | 502.00 | 495.00 | 498.00 | 488.20 | 13,700 |
| Jul 4, 2024 | 500.00 | 505.00 | 496.00 | 501.00 | 491.14 | 12,600 |
| Jul 3, 2024 | 502.00 | 502.00 | 496.00 | 499.00 | 489.18 | 12,900 |
| Jul 2, 2024 | 510.00 | 510.00 | 500.00 | 502.00 | 492.12 | 6,800 |
| Jul 1, 2024 | 506.00 | 508.00 | 502.00 | 506.00 | 496.04 | 11,600 |
| Jun 28, 2024 | 512.00 | 516.00 | 509.00 | 509.00 | 498.98 | 9,300 |
| Jun 27, 2024 | 8 Dividend | |||||
| Jun 27, 2024 | 510.00 | 514.00 | 502.00 | 512.00 | 501.92 | 18,700 |
| Jun 26, 2024 | 512.00 | 517.00 | 508.00 | 510.00 | 492.12 | 43,500 |
| Jun 25, 2024 | 522.00 | 522.00 | 511.00 | 516.00 | 497.91 | 24,800 |
| Jun 24, 2024 | 498.00 | 522.00 | 498.00 | 511.00 | 493.09 | 60,900 |
| Jun 21, 2024 | 493.00 | 496.00 | 489.00 | 492.00 | 474.75 | 25,200 |
| Jun 20, 2024 | 492.00 | 493.00 | 483.00 | 491.00 | 473.79 | 18,800 |
| Jun 19, 2024 | 494.00 | 495.00 | 489.00 | 492.00 | 474.75 | 9,100 |
| Jun 18, 2024 | 490.00 | 497.00 | 488.00 | 493.00 | 475.72 | 16,900 |
| Jun 17, 2024 | 495.00 | 500.00 | 490.00 | 495.00 | 477.65 | 12,700 |
| Jun 14, 2024 | 500.00 | 500.00 | 486.00 | 495.00 | 477.65 | 30,100 |
| Jun 13, 2024 | 499.00 | 500.00 | 488.00 | 495.00 | 477.65 | 20,400 |
| Jun 12, 2024 | 490.00 | 498.00 | 485.00 | 496.00 | 478.61 | 8,400 |
| Jun 11, 2024 | 490.00 | 492.00 | 482.00 | 490.00 | 472.82 | 10,400 |
| Jun 10, 2024 | 485.00 | 494.00 | 481.00 | 486.00 | 468.96 | 11,300 |
| Jun 7, 2024 | 480.00 | 492.00 | 480.00 | 486.00 | 468.96 | 6,700 |
| Jun 6, 2024 | 492.00 | 492.00 | 479.00 | 480.00 | 463.17 | 51,100 |
| Jun 5, 2024 | 500.00 | 500.00 | 487.00 | 492.00 | 474.75 | 21,300 |
| Jun 4, 2024 | 495.00 | 503.00 | 491.00 | 495.00 | 477.65 | 23,300 |
| Jun 3, 2024 | 497.00 | 499.00 | 487.00 | 495.00 | 477.65 | 18,600 |
| May 31, 2024 | 490.00 | 500.00 | 490.00 | 497.00 | 479.58 | 14,300 |
| May 30, 2024 | 482.00 | 495.00 | 473.00 | 495.00 | 477.65 | 46,900 |
| May 29, 2024 | 503.00 | 503.00 | 480.00 | 483.00 | 466.07 | 102,500 |
| May 28, 2024 | 503.00 | 508.00 | 498.00 | 503.00 | 485.37 | 17,400 |
| May 27, 2024 | 514.00 | 514.00 | 498.00 | 503.00 | 485.37 | 30,200 |
| May 24, 2024 | 520.00 | 520.00 | 505.00 | 508.00 | 490.19 | 52,400 |
| May 23, 2024 | 523.00 | 523.00 | 512.00 | 519.00 | 500.81 | 24,100 |
| May 22, 2024 | 508.00 | 523.00 | 505.00 | 515.00 | 496.95 | 42,900 |
| May 21, 2024 | 507.00 | 518.00 | 504.00 | 508.00 | 490.19 | 35,500 |
| May 20, 2024 | 521.00 | 524.00 | 506.00 | 507.00 | 489.23 | 36,600 |
| May 17, 2024 | 490.00 | 515.00 | 490.00 | 515.00 | 496.95 | 101,800 |
| May 16, 2024 | 536.00 | 561.00 | 486.00 | 496.00 | 478.61 | 416,900 |
| May 15, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 521.07 | 36,000 |
| May 14, 2024 | 649.00 | 659.00 | 633.00 | 640.00 | 617.56 | 83,700 |
| May 13, 2024 | 633.00 | 660.00 | 631.00 | 659.00 | 635.90 | 49,700 |