Tokyo - Delayed Quote JPY
KG Intelligence CO., LTD. (2408.T)
632.00
+3.00
+(0.48%)
At close: May 23 at 3:30:00 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 629.00 | 632.00 | 629.00 | 632.00 | 632.00 | 3,000 |
| May 22, 2025 | 630.00 | 634.00 | 628.00 | 629.00 | 629.00 | 6,600 |
| May 21, 2025 | 630.00 | 636.00 | 630.00 | 630.00 | 630.00 | 4,200 |
| May 20, 2025 | 630.00 | 639.00 | 630.00 | 630.00 | 630.00 | 5,200 |
| May 19, 2025 | 633.00 | 633.00 | 629.00 | 629.00 | 629.00 | 6,600 |
| May 16, 2025 | 629.00 | 634.00 | 628.00 | 633.00 | 633.00 | 2,200 |
| May 15, 2025 | 631.00 | 633.00 | 627.00 | 629.00 | 629.00 | 4,100 |
| May 14, 2025 | 627.00 | 633.00 | 625.00 | 633.00 | 633.00 | 9,900 |
| May 13, 2025 | 640.00 | 640.00 | 624.00 | 627.00 | 627.00 | 18,800 |
| May 12, 2025 | 641.00 | 641.00 | 640.00 | 640.00 | 640.00 | 6,300 |
| May 9, 2025 | 641.00 | 644.00 | 639.00 | 641.00 | 641.00 | 7,600 |
| May 8, 2025 | 638.00 | 648.00 | 638.00 | 642.00 | 642.00 | 10,600 |
| May 7, 2025 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | 16,500 |
| May 2, 2025 | 627.00 | 634.00 | 627.00 | 634.00 | 634.00 | 6,900 |
| May 1, 2025 | 628.00 | 630.00 | 627.00 | 630.00 | 630.00 | 3,400 |
| Apr 30, 2025 | 625.00 | 628.00 | 625.00 | 627.00 | 627.00 | 8,800 |
| Apr 28, 2025 | 625.00 | 627.00 | 624.00 | 625.00 | 625.00 | 5,500 |
| Apr 25, 2025 | 623.00 | 630.00 | 623.00 | 625.00 | 625.00 | 5,300 |
| Apr 24, 2025 | 624.00 | 630.00 | 622.00 | 628.00 | 628.00 | 6,800 |
| Apr 23, 2025 | 625.00 | 631.00 | 612.00 | 624.00 | 624.00 | 19,000 |
| Apr 22, 2025 | 623.00 | 633.00 | 623.00 | 633.00 | 633.00 | 6,300 |
| Apr 21, 2025 | 627.00 | 629.00 | 622.00 | 622.00 | 622.00 | 3,600 |
| Apr 18, 2025 | 630.00 | 633.00 | 611.00 | 622.00 | 622.00 | 8,700 |
| Apr 17, 2025 | 627.00 | 630.00 | 621.00 | 630.00 | 630.00 | 2,900 |
| Apr 16, 2025 | 626.00 | 630.00 | 610.00 | 627.00 | 627.00 | 7,900 |
| Apr 15, 2025 | 616.00 | 628.00 | 614.00 | 626.00 | 626.00 | 10,600 |
| Apr 14, 2025 | 624.00 | 624.00 | 616.00 | 624.00 | 624.00 | 3,000 |
| Apr 11, 2025 | 614.00 | 626.00 | 610.00 | 614.00 | 614.00 | 11,900 |
| Apr 10, 2025 | 633.00 | 633.00 | 608.00 | 620.00 | 620.00 | 11,800 |
| Apr 9, 2025 | 635.00 | 635.00 | 605.00 | 614.00 | 614.00 | 10,600 |
| Apr 8, 2025 | 583.00 | 636.00 | 583.00 | 636.00 | 636.00 | 32,200 |
| Apr 7, 2025 | 550.00 | 600.00 | 550.00 | 567.00 | 567.00 | 50,300 |
| Apr 4, 2025 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 12,900 |
| Apr 3, 2025 | 625.00 | 625.00 | 616.00 | 618.00 | 618.00 | 7,900 |
| Apr 2, 2025 | 631.00 | 631.00 | 625.00 | 625.00 | 625.00 | 4,600 |
| Apr 1, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 2,900 |
| Mar 31, 2025 | 627.00 | 629.00 | 620.00 | 623.00 | 623.00 | 7,500 |
| Mar 28, 2025 | 636.00 | 643.00 | 631.00 | 631.00 | 631.00 | 8,000 |
| Mar 27, 2025 | 638.00 | 640.00 | 630.00 | 637.00 | 637.00 | 18,100 |
| Mar 26, 2025 | 636.00 | 638.00 | 627.00 | 638.00 | 638.00 | 8,800 |
| Mar 25, 2025 | 624.00 | 639.00 | 621.00 | 637.00 | 637.00 | 12,000 |
| Mar 24, 2025 | 620.00 | 624.00 | 619.00 | 624.00 | 624.00 | 9,100 |
| Mar 21, 2025 | 612.00 | 619.00 | 612.00 | 619.00 | 619.00 | 5,000 |
| Mar 19, 2025 | 615.00 | 618.00 | 611.00 | 615.00 | 615.00 | 6,800 |
| Mar 18, 2025 | 612.00 | 615.00 | 612.00 | 615.00 | 615.00 | 3,000 |
| Mar 17, 2025 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 2,800 |
| Mar 14, 2025 | 615.00 | 615.00 | 612.00 | 612.00 | 612.00 | 1,600 |
| Mar 13, 2025 | 614.00 | 614.00 | 611.00 | 613.00 | 613.00 | 2,700 |
| Mar 12, 2025 | 611.00 | 613.00 | 611.00 | 612.00 | 612.00 | 1,200 |
| Mar 11, 2025 | 611.00 | 614.00 | 610.00 | 611.00 | 611.00 | 2,000 |
| Mar 10, 2025 | 613.00 | 615.00 | 611.00 | 615.00 | 615.00 | 2,100 |
| Mar 7, 2025 | 612.00 | 613.00 | 612.00 | 613.00 | 613.00 | 1,000 |
| Mar 6, 2025 | 613.00 | 614.00 | 608.00 | 613.00 | 613.00 | 3,500 |
| Mar 5, 2025 | 613.00 | 613.00 | 600.00 | 613.00 | 613.00 | 6,800 |
| Mar 4, 2025 | 613.00 | 614.00 | 607.00 | 613.00 | 613.00 | 4,600 |
| Mar 3, 2025 | 618.00 | 618.00 | 609.00 | 612.00 | 612.00 | 2,300 |
| Feb 28, 2025 | 620.00 | 620.00 | 602.00 | 606.00 | 606.00 | 8,700 |
| Feb 27, 2025 | 612.00 | 618.00 | 611.00 | 618.00 | 618.00 | 9,600 |
| Feb 26, 2025 | 618.00 | 618.00 | 614.00 | 615.00 | 615.00 | 6,100 |
| Feb 25, 2025 | 609.00 | 619.00 | 609.00 | 619.00 | 619.00 | 10,000 |
| Feb 21, 2025 | 613.00 | 615.00 | 607.00 | 608.00 | 608.00 | 8,400 |
| Feb 20, 2025 | 620.00 | 620.00 | 612.00 | 616.00 | 616.00 | 6,500 |
| Feb 19, 2025 | 616.00 | 616.00 | 611.00 | 616.00 | 616.00 | 12,800 |
| Feb 18, 2025 | 604.00 | 640.00 | 603.00 | 619.00 | 619.00 | 38,900 |
| Feb 17, 2025 | 604.00 | 607.00 | 604.00 | 606.00 | 606.00 | 7,800 |
| Feb 14, 2025 | 603.00 | 605.00 | 603.00 | 604.00 | 604.00 | 3,500 |
| Feb 13, 2025 | 604.00 | 605.00 | 597.00 | 604.00 | 604.00 | 10,300 |
| Feb 12, 2025 | 604.00 | 605.00 | 603.00 | 604.00 | 604.00 | 3,500 |
| Feb 10, 2025 | 604.00 | 606.00 | 602.00 | 604.00 | 604.00 | 4,000 |
| Feb 7, 2025 | 602.00 | 604.00 | 601.00 | 604.00 | 604.00 | 6,200 |
| Feb 6, 2025 | 604.00 | 606.00 | 603.00 | 604.00 | 604.00 | 2,300 |
| Feb 5, 2025 | 604.00 | 608.00 | 602.00 | 604.00 | 604.00 | 5,700 |
| Feb 4, 2025 | 603.00 | 606.00 | 600.00 | 606.00 | 606.00 | 8,400 |
| Feb 3, 2025 | 604.00 | 604.00 | 595.00 | 601.00 | 601.00 | 12,400 |
| Jan 31, 2025 | 601.00 | 604.00 | 598.00 | 603.00 | 603.00 | 15,300 |
| Jan 30, 2025 | 602.00 | 607.00 | 600.00 | 607.00 | 607.00 | 16,700 |
| Jan 29, 2025 | 610.00 | 612.00 | 602.00 | 610.00 | 610.00 | 12,200 |
| Jan 28, 2025 | 605.00 | 612.00 | 601.00 | 611.00 | 611.00 | 21,600 |
| Jan 27, 2025 | 608.00 | 608.00 | 595.00 | 607.00 | 607.00 | 88,200 |
| Jan 24, 2025 | 582.00 | 590.00 | 580.00 | 588.00 | 588.00 | 25,400 |
| Jan 23, 2025 | 584.00 | 584.00 | 578.00 | 582.00 | 582.00 | 8,100 |
| Jan 22, 2025 | 580.00 | 583.00 | 578.00 | 582.00 | 582.00 | 6,400 |
| Jan 21, 2025 | 577.00 | 581.00 | 573.00 | 581.00 | 581.00 | 9,200 |
| Jan 20, 2025 | 576.00 | 577.00 | 571.00 | 577.00 | 577.00 | 8,000 |
| Jan 17, 2025 | 578.00 | 578.00 | 570.00 | 571.00 | 571.00 | 7,300 |
| Jan 16, 2025 | 577.00 | 583.00 | 577.00 | 578.00 | 578.00 | 21,300 |
| Jan 15, 2025 | 574.00 | 576.00 | 566.00 | 570.00 | 570.00 | 28,100 |
| Jan 14, 2025 | 561.00 | 569.00 | 561.00 | 569.00 | 569.00 | 13,600 |
| Jan 10, 2025 | 567.00 | 569.00 | 563.00 | 564.00 | 564.00 | 13,200 |
| Jan 9, 2025 | 575.00 | 576.00 | 565.00 | 567.00 | 567.00 | 30,700 |
| Jan 8, 2025 | 578.00 | 580.00 | 575.00 | 575.00 | 575.00 | 32,100 |
| Jan 7, 2025 | 582.00 | 582.00 | 576.00 | 577.00 | 577.00 | 21,100 |
| Jan 6, 2025 | 583.00 | 583.00 | 578.00 | 579.00 | 579.00 | 21,400 |
| Dec 30, 2024 | 580.00 | 581.00 | 578.00 | 579.00 | 579.00 | 16,600 |
| Dec 27, 2024 | 580.00 | 581.00 | 578.00 | 579.00 | 579.00 | 22,700 |
| Dec 26, 2024 | 580.00 | 583.00 | 580.00 | 580.00 | 580.00 | 29,900 |
| Dec 25, 2024 | 580.00 | 583.00 | 578.00 | 580.00 | 580.00 | 35,300 |
| Dec 24, 2024 | 587.00 | 587.00 | 580.00 | 581.00 | 581.00 | 38,300 |
| Dec 23, 2024 | 604.00 | 604.00 | 580.00 | 588.00 | 588.00 | 90,800 |
| Dec 20, 2024 | 602.00 | 620.00 | 594.00 | 599.00 | 599.00 | 48,000 |
| Dec 19, 2024 | 18 Dividend | |||||
| Dec 19, 2024 | 592.00 | 600.00 | 572.00 | 592.00 | 592.00 | 182,000 |
| Dec 18, 2024 | 660.00 | 668.00 | 656.00 | 660.00 | 642.00 | 56,800 |
| Dec 17, 2024 | 659.00 | 666.00 | 659.00 | 662.00 | 643.95 | 33,800 |
| Dec 16, 2024 | 658.00 | 659.00 | 654.00 | 659.00 | 641.03 | 16,600 |
| Dec 13, 2024 | 655.00 | 657.00 | 654.00 | 657.00 | 639.08 | 16,800 |
| Dec 12, 2024 | 656.00 | 657.00 | 652.00 | 655.00 | 637.14 | 19,400 |
| Dec 11, 2024 | 653.00 | 656.00 | 653.00 | 656.00 | 638.11 | 10,000 |
| Dec 10, 2024 | 651.00 | 656.00 | 651.00 | 653.00 | 635.19 | 18,600 |
| Dec 9, 2024 | 653.00 | 655.00 | 651.00 | 652.00 | 634.22 | 13,400 |
| Dec 6, 2024 | 654.00 | 655.00 | 653.00 | 653.00 | 635.19 | 7,300 |
| Dec 5, 2024 | 652.00 | 655.00 | 651.00 | 655.00 | 637.14 | 12,000 |
| Dec 4, 2024 | 650.00 | 651.00 | 643.00 | 651.00 | 633.25 | 33,400 |
| Dec 3, 2024 | 645.00 | 648.00 | 640.00 | 648.00 | 630.33 | 13,300 |
| Dec 2, 2024 | 645.00 | 650.00 | 638.00 | 643.00 | 625.46 | 33,700 |
| Nov 29, 2024 | 633.00 | 649.00 | 630.00 | 645.00 | 627.41 | 23,200 |
| Nov 28, 2024 | 610.00 | 640.00 | 610.00 | 633.00 | 615.74 | 60,500 |
| Nov 27, 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 593.36 | 9,800 |
| Nov 26, 2024 | 615.00 | 615.00 | 609.00 | 612.00 | 595.31 | 9,600 |
| Nov 25, 2024 | 615.00 | 617.00 | 610.00 | 611.00 | 594.34 | 12,400 |
| Nov 22, 2024 | 613.00 | 617.00 | 611.00 | 611.00 | 594.34 | 9,400 |
| Nov 21, 2024 | 620.00 | 620.00 | 608.00 | 610.00 | 593.36 | 17,400 |
| Nov 20, 2024 | 619.00 | 619.00 | 617.00 | 618.00 | 601.15 | 1,600 |
| Nov 19, 2024 | 614.00 | 616.00 | 612.00 | 616.00 | 599.20 | 5,700 |
| Nov 18, 2024 | 613.00 | 618.00 | 613.00 | 613.00 | 596.28 | 6,200 |
| Nov 15, 2024 | 608.00 | 614.00 | 608.00 | 613.00 | 596.28 | 6,600 |
| Nov 14, 2024 | 619.00 | 643.00 | 611.00 | 616.00 | 599.20 | 40,800 |
| Nov 13, 2024 | 608.00 | 612.00 | 608.00 | 609.00 | 592.39 | 6,100 |
| Nov 12, 2024 | 608.00 | 610.00 | 605.00 | 609.00 | 592.39 | 8,900 |
| Nov 11, 2024 | 606.00 | 610.00 | 606.00 | 608.00 | 591.42 | 15,500 |
| Nov 8, 2024 | 610.00 | 610.00 | 608.00 | 609.00 | 592.39 | 4,300 |
| Nov 7, 2024 | 602.00 | 608.00 | 602.00 | 608.00 | 591.42 | 3,700 |
| Nov 6, 2024 | 604.00 | 605.00 | 600.00 | 602.00 | 585.58 | 14,200 |
| Nov 5, 2024 | 602.00 | 604.00 | 602.00 | 604.00 | 587.53 | 7,300 |
| Nov 1, 2024 | 604.00 | 605.00 | 599.00 | 602.00 | 585.58 | 5,300 |
| Oct 31, 2024 | 608.00 | 608.00 | 602.00 | 605.00 | 588.50 | 6,800 |
| Oct 30, 2024 | 610.00 | 613.00 | 608.00 | 608.00 | 591.42 | 5,600 |
| Oct 29, 2024 | 611.00 | 613.00 | 608.00 | 608.00 | 591.42 | 3,800 |
| Oct 28, 2024 | 599.00 | 610.00 | 599.00 | 610.00 | 593.36 | 8,700 |
| Oct 25, 2024 | 607.00 | 607.00 | 580.00 | 599.00 | 582.66 | 20,200 |
| Oct 24, 2024 | 607.00 | 613.00 | 607.00 | 607.00 | 590.45 | 5,300 |
| Oct 23, 2024 | 607.00 | 613.00 | 607.00 | 610.00 | 593.36 | 10,200 |
| Oct 22, 2024 | 609.00 | 612.00 | 607.00 | 609.00 | 592.39 | 7,600 |
| Oct 21, 2024 | 612.00 | 612.00 | 604.00 | 608.00 | 591.42 | 6,800 |
| Oct 18, 2024 | 606.00 | 609.00 | 602.00 | 605.00 | 588.50 | 4,700 |
| Oct 17, 2024 | 607.00 | 607.00 | 603.00 | 605.00 | 588.50 | 2,700 |
| Oct 16, 2024 | 605.00 | 605.00 | 600.00 | 604.00 | 587.53 | 6,400 |
| Oct 15, 2024 | 608.00 | 608.00 | 600.00 | 601.00 | 584.61 | 18,700 |
| Oct 11, 2024 | 609.00 | 609.00 | 603.00 | 609.00 | 592.39 | 5,800 |
| Oct 10, 2024 | 621.00 | 621.00 | 606.00 | 613.00 | 596.28 | 22,900 |
| Oct 9, 2024 | 640.00 | 642.00 | 621.00 | 626.00 | 608.93 | 45,800 |
| Oct 8, 2024 | 625.00 | 630.00 | 622.00 | 630.00 | 612.82 | 20,300 |
| Oct 7, 2024 | 622.00 | 625.00 | 620.00 | 625.00 | 607.95 | 18,900 |
| Oct 4, 2024 | 610.00 | 622.00 | 610.00 | 620.00 | 603.09 | 21,000 |
| Oct 3, 2024 | 605.00 | 609.00 | 605.00 | 609.00 | 592.39 | 4,600 |
| Oct 2, 2024 | 601.00 | 605.00 | 600.00 | 601.00 | 584.61 | 6,400 |
| Oct 1, 2024 | 600.00 | 606.00 | 600.00 | 600.00 | 583.64 | 15,800 |
| Sep 30, 2024 | 590.00 | 600.00 | 590.00 | 600.00 | 583.64 | 6,300 |
| Sep 27, 2024 | 600.00 | 600.00 | 593.00 | 598.00 | 581.69 | 11,000 |
| Sep 26, 2024 | 595.00 | 596.00 | 592.00 | 594.00 | 577.80 | 5,000 |
| Sep 25, 2024 | 595.00 | 595.00 | 590.00 | 592.00 | 575.85 | 7,700 |
| Sep 24, 2024 | 592.00 | 596.00 | 592.00 | 592.00 | 575.85 | 3,800 |
| Sep 20, 2024 | 592.00 | 593.00 | 591.00 | 591.00 | 574.88 | 3,400 |
| Sep 19, 2024 | 590.00 | 593.00 | 590.00 | 592.00 | 575.85 | 1,900 |
| Sep 18, 2024 | 593.00 | 595.00 | 582.00 | 586.00 | 570.02 | 5,700 |
| Sep 17, 2024 | 590.00 | 590.00 | 584.00 | 585.00 | 569.05 | 4,300 |
| Sep 13, 2024 | 590.00 | 592.00 | 588.00 | 591.00 | 574.88 | 1,600 |
| Sep 12, 2024 | 588.00 | 592.00 | 587.00 | 588.00 | 571.96 | 2,700 |
| Sep 11, 2024 | 590.00 | 590.00 | 575.00 | 576.00 | 560.29 | 8,300 |
| Sep 10, 2024 | 593.00 | 596.00 | 588.00 | 591.00 | 574.88 | 3,200 |
| Sep 9, 2024 | 569.00 | 605.00 | 565.00 | 586.00 | 570.02 | 20,700 |
| Sep 6, 2024 | 597.00 | 598.00 | 591.00 | 592.00 | 575.85 | 13,100 |
| Sep 5, 2024 | 598.00 | 601.00 | 596.00 | 597.00 | 580.72 | 6,500 |
| Sep 4, 2024 | 598.00 | 598.00 | 596.00 | 598.00 | 581.69 | 8,500 |
| Sep 3, 2024 | 604.00 | 605.00 | 601.00 | 604.00 | 587.53 | 2,500 |
| Sep 2, 2024 | 602.00 | 608.00 | 598.00 | 601.00 | 584.61 | 18,600 |
| Aug 30, 2024 | 606.00 | 606.00 | 600.00 | 601.00 | 584.61 | 3,700 |
| Aug 29, 2024 | 602.00 | 602.00 | 597.00 | 600.00 | 583.64 | 2,900 |
| Aug 28, 2024 | 606.00 | 606.00 | 597.00 | 602.00 | 585.58 | 5,500 |
| Aug 27, 2024 | 596.00 | 603.00 | 596.00 | 602.00 | 585.58 | 10,200 |
| Aug 26, 2024 | 602.00 | 602.00 | 594.00 | 595.00 | 578.77 | 5,000 |
| Aug 23, 2024 | 594.00 | 598.00 | 589.00 | 594.00 | 577.80 | 5,100 |
| Aug 22, 2024 | 593.00 | 595.00 | 591.00 | 594.00 | 577.80 | 3,400 |
| Aug 21, 2024 | 599.00 | 599.00 | 592.00 | 593.00 | 576.83 | 5,200 |
| Aug 20, 2024 | 599.00 | 600.00 | 595.00 | 600.00 | 583.64 | 2,800 |
| Aug 19, 2024 | 595.00 | 596.00 | 593.00 | 596.00 | 579.75 | 2,700 |
| Aug 16, 2024 | 598.00 | 600.00 | 593.00 | 595.00 | 578.77 | 12,300 |
| Aug 15, 2024 | 590.00 | 596.00 | 590.00 | 595.00 | 578.77 | 4,900 |
| Aug 14, 2024 | 590.00 | 590.00 | 587.00 | 590.00 | 573.91 | 3,600 |
| Aug 13, 2024 | 603.00 | 603.00 | 580.00 | 588.00 | 571.96 | 13,000 |
| Aug 9, 2024 | 578.00 | 578.00 | 566.00 | 574.00 | 558.35 | 17,800 |
| Aug 8, 2024 | 576.00 | 584.00 | 570.00 | 577.00 | 561.26 | 12,600 |
| Aug 7, 2024 | 556.00 | 605.00 | 555.00 | 581.00 | 565.15 | 26,800 |
| Aug 6, 2024 | 576.00 | 576.00 | 555.00 | 568.00 | 552.51 | 48,900 |
| Aug 5, 2024 | 566.00 | 566.00 | 496.00 | 496.00 | 482.47 | 72,000 |
| Aug 2, 2024 | 600.00 | 606.00 | 593.00 | 596.00 | 579.75 | 34,200 |
| Aug 1, 2024 | 618.00 | 618.00 | 604.00 | 609.00 | 592.39 | 28,300 |
| Jul 31, 2024 | 618.00 | 620.00 | 616.00 | 618.00 | 601.15 | 5,900 |
| Jul 30, 2024 | 619.00 | 619.00 | 617.00 | 619.00 | 602.12 | 3,400 |
| Jul 29, 2024 | 619.00 | 619.00 | 616.00 | 619.00 | 602.12 | 3,700 |
| Jul 26, 2024 | 617.00 | 619.00 | 614.00 | 617.00 | 600.17 | 6,300 |
| Jul 25, 2024 | 615.00 | 617.00 | 612.00 | 615.00 | 598.23 | 11,700 |
| Jul 24, 2024 | 618.00 | 619.00 | 617.00 | 619.00 | 602.12 | 3,400 |
| Jul 23, 2024 | 619.00 | 620.00 | 617.00 | 617.00 | 600.17 | 3,400 |
| Jul 22, 2024 | 618.00 | 618.00 | 614.00 | 615.00 | 598.23 | 16,200 |
| Jul 19, 2024 | 613.00 | 614.00 | 612.00 | 612.00 | 595.31 | 4,200 |
| Jul 18, 2024 | 600.00 | 616.00 | 599.00 | 612.00 | 595.31 | 45,500 |
| Jul 17, 2024 | 625.00 | 625.00 | 620.00 | 623.00 | 606.01 | 6,000 |
| Jul 16, 2024 | 624.00 | 626.00 | 623.00 | 623.00 | 606.01 | 7,900 |
| Jul 12, 2024 | 620.00 | 625.00 | 618.00 | 622.00 | 605.04 | 8,300 |
| Jul 11, 2024 | 608.00 | 621.00 | 606.00 | 620.00 | 603.09 | 22,100 |
| Jul 10, 2024 | 606.00 | 611.00 | 604.00 | 604.00 | 587.53 | 24,000 |
| Jul 9, 2024 | 621.00 | 623.00 | 588.00 | 605.00 | 588.50 | 80,200 |
| Jul 8, 2024 | 631.00 | 632.00 | 623.00 | 625.00 | 607.95 | 42,900 |
| Jul 5, 2024 | 634.00 | 635.00 | 633.00 | 633.00 | 615.74 | 8,100 |
| Jul 4, 2024 | 633.00 | 636.00 | 633.00 | 635.00 | 617.68 | 10,500 |
| Jul 3, 2024 | 636.00 | 638.00 | 633.00 | 637.00 | 619.63 | 15,300 |
| Jul 2, 2024 | 634.00 | 638.00 | 633.00 | 636.00 | 618.65 | 21,000 |
| Jul 1, 2024 | 634.00 | 636.00 | 634.00 | 634.00 | 616.71 | 14,700 |
| Jun 28, 2024 | 637.00 | 638.00 | 632.00 | 634.00 | 616.71 | 38,900 |
| Jun 27, 2024 | 640.00 | 644.00 | 637.00 | 637.00 | 619.63 | 31,600 |
| Jun 26, 2024 | 646.00 | 654.00 | 646.00 | 647.00 | 629.35 | 25,700 |
| Jun 25, 2024 | 642.00 | 649.00 | 640.00 | 646.00 | 628.38 | 25,800 |
| Jun 24, 2024 | 640.00 | 642.00 | 636.00 | 642.00 | 624.49 | 26,500 |
| Jun 21, 2024 | 641.00 | 647.00 | 641.00 | 642.00 | 624.49 | 21,100 |
| Jun 20, 2024 | 643.00 | 647.00 | 642.00 | 645.00 | 627.41 | 16,700 |
| Jun 19, 2024 | 17 Dividend | |||||
| Jun 19, 2024 | 636.00 | 652.00 | 636.00 | 643.00 | 625.46 | 75,400 |
| Jun 18, 2024 | 670.00 | 676.00 | 667.00 | 673.00 | 638.11 | 26,900 |
| Jun 17, 2024 | 678.00 | 678.00 | 669.00 | 670.00 | 635.26 | 16,400 |
| Jun 14, 2024 | 672.00 | 674.00 | 670.00 | 674.00 | 639.06 | 16,100 |
| Jun 13, 2024 | 673.00 | 673.00 | 669.00 | 670.00 | 635.26 | 13,200 |
| Jun 12, 2024 | 672.00 | 673.00 | 670.00 | 673.00 | 638.11 | 9,800 |
| Jun 11, 2024 | 675.00 | 676.00 | 672.00 | 674.00 | 639.06 | 14,800 |
| Jun 10, 2024 | 672.00 | 675.00 | 672.00 | 674.00 | 639.06 | 15,800 |
| Jun 7, 2024 | 672.00 | 673.00 | 668.00 | 671.00 | 636.21 | 11,800 |
| Jun 6, 2024 | 669.00 | 674.00 | 668.00 | 668.00 | 633.37 | 12,100 |
| Jun 5, 2024 | 667.00 | 675.00 | 667.00 | 668.00 | 633.37 | 15,300 |
| Jun 4, 2024 | 672.00 | 674.00 | 669.00 | 674.00 | 639.06 | 11,600 |
| Jun 3, 2024 | 668.00 | 678.00 | 668.00 | 670.00 | 635.26 | 15,100 |
| May 31, 2024 | 665.00 | 668.00 | 665.00 | 668.00 | 633.37 | 8,100 |
| May 30, 2024 | 667.00 | 669.00 | 666.00 | 666.00 | 631.47 | 9,100 |
| May 29, 2024 | 670.00 | 674.00 | 662.00 | 667.00 | 632.42 | 26,600 |
| May 28, 2024 | 673.00 | 674.00 | 668.00 | 670.00 | 635.26 | 14,000 |
| May 27, 2024 | 676.00 | 678.00 | 672.00 | 674.00 | 639.06 | 9,700 |
| May 24, 2024 | 669.00 | 674.00 | 668.00 | 674.00 | 639.06 | 9,500 |
| May 23, 2024 | 680.00 | 680.00 | 668.00 | 675.00 | 640.01 | 10,200 |