Tokyo - Delayed Quote JPY
Raksul Inc. (4384.T)
1,196.00
+9.00
+(0.76%)
At close: 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 13, 2025 | 1,200.00 | 1,207.00 | 1,184.00 | 1,196.00 | 1,196.00 | 252,300 |
| May 12, 2025 | 1,190.00 | 1,195.00 | 1,170.00 | 1,187.00 | 1,187.00 | 218,500 |
| May 9, 2025 | 1,180.00 | 1,190.00 | 1,169.00 | 1,182.00 | 1,182.00 | 231,700 |
| May 8, 2025 | 1,170.00 | 1,177.00 | 1,158.00 | 1,177.00 | 1,177.00 | 220,100 |
| May 7, 2025 | 1,135.00 | 1,157.00 | 1,131.00 | 1,151.00 | 1,151.00 | 190,300 |
| May 2, 2025 | 1,146.00 | 1,153.00 | 1,136.00 | 1,140.00 | 1,140.00 | 226,400 |
| May 1, 2025 | 1,148.00 | 1,177.00 | 1,144.00 | 1,164.00 | 1,164.00 | 224,100 |
| Apr 30, 2025 | 1,155.00 | 1,166.00 | 1,147.00 | 1,148.00 | 1,148.00 | 339,000 |
| Apr 28, 2025 | 1,129.00 | 1,149.00 | 1,122.00 | 1,145.00 | 1,145.00 | 1,123,700 |
| Apr 25, 2025 | 1,139.00 | 1,149.00 | 1,131.00 | 1,134.00 | 1,134.00 | 237,300 |
| Apr 24, 2025 | 1,133.00 | 1,150.00 | 1,130.00 | 1,133.00 | 1,133.00 | 225,100 |
| Apr 23, 2025 | 1,149.00 | 1,152.00 | 1,126.00 | 1,133.00 | 1,133.00 | 299,900 |
| Apr 22, 2025 | 1,137.00 | 1,154.00 | 1,121.00 | 1,136.00 | 1,136.00 | 695,800 |
| Apr 21, 2025 | 1,065.00 | 1,115.00 | 1,065.00 | 1,108.00 | 1,108.00 | 648,000 |
| Apr 18, 2025 | 1,065.00 | 1,070.00 | 1,052.00 | 1,065.00 | 1,065.00 | 240,200 |
| Apr 17, 2025 | 1,040.00 | 1,065.00 | 1,027.00 | 1,065.00 | 1,065.00 | 283,400 |
| Apr 16, 2025 | 1,051.00 | 1,055.00 | 1,029.00 | 1,043.00 | 1,043.00 | 368,200 |
| Apr 15, 2025 | 1,065.00 | 1,080.00 | 1,052.00 | 1,056.00 | 1,056.00 | 327,400 |
| Apr 14, 2025 | 1,056.00 | 1,084.00 | 1,050.00 | 1,065.00 | 1,065.00 | 411,300 |
| Apr 11, 2025 | 1,006.00 | 1,078.00 | 996.00 | 1,067.00 | 1,067.00 | 957,300 |
| Apr 10, 2025 | 1,026.00 | 1,032.00 | 997.00 | 1,022.00 | 1,022.00 | 651,400 |
| Apr 9, 2025 | 963.00 | 964.00 | 931.00 | 950.00 | 950.00 | 672,000 |
| Apr 8, 2025 | 948.00 | 993.00 | 945.00 | 993.00 | 993.00 | 785,200 |
| Apr 7, 2025 | 855.00 | 901.00 | 844.00 | 873.00 | 873.00 | 705,100 |
| Apr 4, 2025 | 961.00 | 967.00 | 925.00 | 949.00 | 949.00 | 671,100 |
| Apr 3, 2025 | 960.00 | 992.00 | 955.00 | 991.00 | 991.00 | 385,000 |
| Apr 2, 2025 | 1,007.00 | 1,010.00 | 986.00 | 996.00 | 996.00 | 365,900 |
| Apr 1, 2025 | 1,019.00 | 1,020.00 | 1,002.00 | 1,007.00 | 1,007.00 | 252,000 |
| Mar 31, 2025 | 1,029.00 | 1,036.00 | 1,010.00 | 1,010.00 | 1,010.00 | 629,000 |
| Mar 28, 2025 | 1,055.00 | 1,079.00 | 1,038.00 | 1,046.00 | 1,046.00 | 413,200 |
| Mar 27, 2025 | 1,063.00 | 1,074.00 | 1,049.00 | 1,065.00 | 1,065.00 | 460,300 |
| Mar 26, 2025 | 1,088.00 | 1,089.00 | 1,072.00 | 1,074.00 | 1,074.00 | 374,400 |
| Mar 25, 2025 | 1,078.00 | 1,107.00 | 1,078.00 | 1,088.00 | 1,088.00 | 536,000 |
| Mar 24, 2025 | 1,100.00 | 1,109.00 | 1,076.00 | 1,078.00 | 1,078.00 | 678,300 |
| Mar 21, 2025 | 1,140.00 | 1,141.00 | 1,102.00 | 1,104.00 | 1,104.00 | 1,190,100 |
| Mar 19, 2025 | 1,169.00 | 1,198.00 | 1,148.00 | 1,149.00 | 1,149.00 | 648,500 |
| Mar 18, 2025 | 1,142.00 | 1,198.00 | 1,117.00 | 1,181.00 | 1,181.00 | 982,800 |
| Mar 17, 2025 | 1,150.00 | 1,180.00 | 1,130.00 | 1,167.00 | 1,167.00 | 1,001,400 |
| Mar 14, 2025 | 1,111.00 | 1,161.00 | 1,090.00 | 1,149.00 | 1,149.00 | 3,075,500 |
| Mar 13, 2025 | 1,233.00 | 1,248.00 | 1,215.00 | 1,230.00 | 1,230.00 | 617,400 |
| Mar 12, 2025 | 1,178.00 | 1,245.00 | 1,176.00 | 1,230.00 | 1,230.00 | 670,700 |
| Mar 11, 2025 | 1,143.00 | 1,180.00 | 1,124.00 | 1,178.00 | 1,178.00 | 614,500 |
| Mar 10, 2025 | 1,178.00 | 1,182.00 | 1,167.00 | 1,173.00 | 1,173.00 | 330,300 |
| Mar 7, 2025 | 1,169.00 | 1,180.00 | 1,154.00 | 1,168.00 | 1,168.00 | 484,200 |
| Mar 6, 2025 | 1,189.00 | 1,194.00 | 1,175.00 | 1,176.00 | 1,176.00 | 198,200 |
| Mar 5, 2025 | 1,197.00 | 1,199.00 | 1,169.00 | 1,181.00 | 1,181.00 | 327,200 |
| Mar 4, 2025 | 1,191.00 | 1,200.00 | 1,170.00 | 1,181.00 | 1,181.00 | 277,300 |
| Mar 3, 2025 | 1,198.00 | 1,201.00 | 1,174.00 | 1,191.00 | 1,191.00 | 319,500 |
| Feb 28, 2025 | 1,203.00 | 1,203.00 | 1,170.00 | 1,185.00 | 1,185.00 | 383,600 |
| Feb 27, 2025 | 1,218.00 | 1,229.00 | 1,198.00 | 1,204.00 | 1,204.00 | 441,100 |
| Feb 26, 2025 | 1,231.00 | 1,233.00 | 1,175.00 | 1,194.00 | 1,194.00 | 561,700 |
| Feb 25, 2025 | 1,235.00 | 1,249.00 | 1,222.00 | 1,238.00 | 1,238.00 | 349,900 |
| Feb 21, 2025 | 1,240.00 | 1,260.00 | 1,228.00 | 1,235.00 | 1,235.00 | 431,300 |
| Feb 20, 2025 | 1,234.00 | 1,260.00 | 1,231.00 | 1,250.00 | 1,250.00 | 357,100 |
| Feb 19, 2025 | 1,246.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 210,300 |
| Feb 18, 2025 | 1,231.00 | 1,266.00 | 1,226.00 | 1,252.00 | 1,252.00 | 336,400 |
| Feb 17, 2025 | 1,261.00 | 1,263.00 | 1,241.00 | 1,247.00 | 1,247.00 | 396,900 |
| Feb 14, 2025 | 1,274.00 | 1,276.00 | 1,257.00 | 1,260.00 | 1,260.00 | 292,300 |
| Feb 13, 2025 | 1,265.00 | 1,270.00 | 1,255.00 | 1,263.00 | 1,263.00 | 281,900 |
| Feb 12, 2025 | 1,268.00 | 1,283.00 | 1,253.00 | 1,264.00 | 1,264.00 | 338,300 |
| Feb 10, 2025 | 1,252.00 | 1,278.00 | 1,248.00 | 1,265.00 | 1,265.00 | 360,900 |
| Feb 7, 2025 | 1,259.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,263.00 | 318,900 |
| Feb 6, 2025 | 1,275.00 | 1,300.00 | 1,252.00 | 1,268.00 | 1,268.00 | 432,200 |
| Feb 5, 2025 | 1,300.00 | 1,303.00 | 1,259.00 | 1,264.00 | 1,264.00 | 479,500 |
| Feb 4, 2025 | 1,339.00 | 1,343.00 | 1,278.00 | 1,295.00 | 1,295.00 | 600,200 |
| Feb 3, 2025 | 1,335.00 | 1,345.00 | 1,303.00 | 1,326.00 | 1,326.00 | 701,200 |
| Jan 31, 2025 | 1,425.00 | 1,426.00 | 1,348.00 | 1,358.00 | 1,358.00 | 958,500 |
| Jan 30, 2025 | 1,430.00 | 1,445.00 | 1,408.00 | 1,436.00 | 1,436.00 | 797,800 |
| Jan 29, 2025 | 1,394.00 | 1,450.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1,206,700 |
| Jan 28, 2025 | 1,365.00 | 1,411.00 | 1,341.00 | 1,391.00 | 1,391.00 | 970,500 |
| Jan 27, 2025 | 1,322.00 | 1,388.00 | 1,322.00 | 1,377.00 | 1,377.00 | 1,032,200 |
| Jan 24, 2025 | 1,253.00 | 1,323.00 | 1,253.00 | 1,322.00 | 1,322.00 | 714,400 |
| Jan 23, 2025 | 1,234.00 | 1,266.00 | 1,212.00 | 1,248.00 | 1,248.00 | 707,200 |
| Jan 22, 2025 | 1,209.00 | 1,222.00 | 1,192.00 | 1,217.00 | 1,217.00 | 414,900 |
| Jan 21, 2025 | 1,213.00 | 1,220.00 | 1,191.00 | 1,210.00 | 1,210.00 | 506,100 |
| Jan 20, 2025 | 1,183.00 | 1,229.00 | 1,182.00 | 1,212.00 | 1,212.00 | 877,000 |
| Jan 17, 2025 | 1,170.00 | 1,181.00 | 1,153.00 | 1,178.00 | 1,178.00 | 471,100 |
| Jan 16, 2025 | 1,125.00 | 1,169.00 | 1,116.00 | 1,165.00 | 1,165.00 | 786,500 |
| Jan 15, 2025 | 1,134.00 | 1,142.00 | 1,106.00 | 1,112.00 | 1,112.00 | 677,100 |
| Jan 14, 2025 | 1,186.00 | 1,192.00 | 1,148.00 | 1,150.00 | 1,150.00 | 627,200 |
| Jan 10, 2025 | 1,119.00 | 1,184.00 | 1,116.00 | 1,172.00 | 1,172.00 | 969,100 |
| Jan 9, 2025 | 1,144.00 | 1,144.00 | 1,115.00 | 1,120.00 | 1,120.00 | 580,500 |
| Jan 8, 2025 | 1,160.00 | 1,186.00 | 1,133.00 | 1,139.00 | 1,139.00 | 829,500 |
| Jan 7, 2025 | 1,222.00 | 1,234.00 | 1,152.00 | 1,161.00 | 1,161.00 | 787,600 |
| Jan 6, 2025 | 1,328.00 | 1,333.00 | 1,233.00 | 1,233.00 | 1,233.00 | 602,200 |
| Dec 30, 2024 | 1,317.00 | 1,339.00 | 1,302.00 | 1,331.00 | 1,331.00 | 441,700 |
| Dec 27, 2024 | 1,318.00 | 1,333.00 | 1,311.00 | 1,317.00 | 1,317.00 | 332,900 |
| Dec 26, 2024 | 1,300.00 | 1,316.00 | 1,283.00 | 1,316.00 | 1,316.00 | 428,400 |
| Dec 25, 2024 | 1,325.00 | 1,339.00 | 1,286.00 | 1,307.00 | 1,307.00 | 376,900 |
| Dec 24, 2024 | 1,360.00 | 1,368.00 | 1,316.00 | 1,316.00 | 1,316.00 | 420,600 |
| Dec 23, 2024 | 1,373.00 | 1,402.00 | 1,341.00 | 1,342.00 | 1,342.00 | 549,600 |
| Dec 20, 2024 | 1,326.00 | 1,361.00 | 1,322.00 | 1,344.00 | 1,344.00 | 557,800 |
| Dec 19, 2024 | 1,314.00 | 1,363.00 | 1,310.00 | 1,333.00 | 1,333.00 | 661,900 |
| Dec 18, 2024 | 1,364.00 | 1,398.00 | 1,343.00 | 1,343.00 | 1,343.00 | 830,100 |
| Dec 17, 2024 | 1,410.00 | 1,410.00 | 1,364.00 | 1,377.00 | 1,377.00 | 1,237,200 |
| Dec 16, 2024 | 1,359.00 | 1,420.00 | 1,338.00 | 1,398.00 | 1,398.00 | 3,428,000 |
| Dec 13, 2024 | 1,286.00 | 1,343.00 | 1,251.00 | 1,334.00 | 1,334.00 | 4,016,600 |
| Dec 12, 2024 | 1,122.00 | 1,132.00 | 1,106.00 | 1,106.00 | 1,106.00 | 330,700 |
| Dec 11, 2024 | 1,127.00 | 1,130.00 | 1,105.00 | 1,114.00 | 1,114.00 | 262,600 |
| Dec 10, 2024 | 1,135.00 | 1,143.00 | 1,117.00 | 1,132.00 | 1,132.00 | 306,500 |
| Dec 9, 2024 | 1,118.00 | 1,132.00 | 1,110.00 | 1,127.00 | 1,127.00 | 291,800 |
| Dec 6, 2024 | 1,142.00 | 1,146.00 | 1,104.00 | 1,117.00 | 1,117.00 | 315,900 |
| Dec 5, 2024 | 1,120.00 | 1,152.00 | 1,117.00 | 1,140.00 | 1,140.00 | 296,100 |
| Dec 4, 2024 | 1,149.00 | 1,151.00 | 1,112.00 | 1,118.00 | 1,118.00 | 556,700 |
| Dec 3, 2024 | 1,123.00 | 1,162.00 | 1,112.00 | 1,162.00 | 1,162.00 | 439,600 |
| Dec 2, 2024 | 1,119.00 | 1,134.00 | 1,105.00 | 1,124.00 | 1,124.00 | 219,200 |
| Nov 29, 2024 | 1,104.00 | 1,129.00 | 1,097.00 | 1,120.00 | 1,120.00 | 162,300 |
| Nov 28, 2024 | 1,110.00 | 1,124.00 | 1,102.00 | 1,115.00 | 1,115.00 | 203,000 |
| Nov 27, 2024 | 1,123.00 | 1,127.00 | 1,092.00 | 1,111.00 | 1,111.00 | 337,900 |
| Nov 26, 2024 | 1,135.00 | 1,137.00 | 1,111.00 | 1,130.00 | 1,130.00 | 339,300 |
| Nov 25, 2024 | 1,183.00 | 1,196.00 | 1,142.00 | 1,142.00 | 1,142.00 | 358,100 |
| Nov 22, 2024 | 1,160.00 | 1,178.00 | 1,159.00 | 1,173.00 | 1,173.00 | 220,500 |
| Nov 21, 2024 | 1,147.00 | 1,164.00 | 1,138.00 | 1,145.00 | 1,145.00 | 198,500 |
| Nov 20, 2024 | 1,171.00 | 1,187.00 | 1,153.00 | 1,158.00 | 1,158.00 | 237,100 |
| Nov 19, 2024 | 1,183.00 | 1,194.00 | 1,171.00 | 1,171.00 | 1,171.00 | 164,400 |
| Nov 18, 2024 | 1,184.00 | 1,190.00 | 1,169.00 | 1,179.00 | 1,179.00 | 248,100 |
| Nov 15, 2024 | 1,190.00 | 1,204.00 | 1,183.00 | 1,198.00 | 1,198.00 | 233,900 |
| Nov 14, 2024 | 1,219.00 | 1,223.00 | 1,200.00 | 1,207.00 | 1,207.00 | 316,200 |
| Nov 13, 2024 | 1,209.00 | 1,257.00 | 1,206.00 | 1,236.00 | 1,236.00 | 302,600 |
| Nov 12, 2024 | 1,257.00 | 1,280.00 | 1,223.00 | 1,234.00 | 1,234.00 | 280,600 |
| Nov 11, 2024 | 1,262.00 | 1,272.00 | 1,250.00 | 1,265.00 | 1,265.00 | 162,300 |
| Nov 8, 2024 | 1,264.00 | 1,283.00 | 1,247.00 | 1,270.00 | 1,270.00 | 347,000 |
| Nov 7, 2024 | 1,274.00 | 1,288.00 | 1,237.00 | 1,239.00 | 1,239.00 | 362,500 |
| Nov 6, 2024 | 1,299.00 | 1,302.00 | 1,257.00 | 1,269.00 | 1,269.00 | 415,900 |
| Nov 5, 2024 | 1,260.00 | 1,283.00 | 1,256.00 | 1,280.00 | 1,280.00 | 215,300 |
| Nov 1, 2024 | 1,277.00 | 1,315.00 | 1,277.00 | 1,289.00 | 1,289.00 | 305,800 |
| Oct 31, 2024 | 1,243.00 | 1,303.00 | 1,239.00 | 1,302.00 | 1,302.00 | 459,400 |
| Oct 30, 2024 | 1,267.00 | 1,268.00 | 1,230.00 | 1,242.00 | 1,242.00 | 343,000 |
| Oct 29, 2024 | 1,220.00 | 1,255.00 | 1,201.00 | 1,255.00 | 1,255.00 | 332,200 |
| Oct 28, 2024 | 1,231.00 | 1,269.00 | 1,220.00 | 1,220.00 | 1,220.00 | 387,300 |
| Oct 25, 2024 | 1,284.00 | 1,287.00 | 1,234.00 | 1,254.00 | 1,254.00 | 495,300 |
| Oct 24, 2024 | 1,255.00 | 1,316.00 | 1,244.00 | 1,290.00 | 1,290.00 | 585,300 |
| Oct 23, 2024 | 1,233.00 | 1,256.00 | 1,208.00 | 1,244.00 | 1,244.00 | 313,900 |
| Oct 22, 2024 | 1,260.00 | 1,268.00 | 1,223.00 | 1,230.00 | 1,230.00 | 362,700 |
| Oct 21, 2024 | 1,278.00 | 1,299.00 | 1,272.00 | 1,281.00 | 1,281.00 | 213,400 |
| Oct 18, 2024 | 1,306.00 | 1,317.00 | 1,269.00 | 1,280.00 | 1,280.00 | 384,400 |
| Oct 17, 2024 | 1,305.00 | 1,320.00 | 1,296.00 | 1,306.00 | 1,306.00 | 316,000 |
| Oct 16, 2024 | 1,333.00 | 1,348.00 | 1,297.00 | 1,297.00 | 1,297.00 | 471,300 |
| Oct 15, 2024 | 1,305.00 | 1,340.00 | 1,276.00 | 1,340.00 | 1,340.00 | 655,300 |
| Oct 11, 2024 | 1,278.00 | 1,287.00 | 1,261.00 | 1,275.00 | 1,275.00 | 371,400 |
| Oct 10, 2024 | 1,279.00 | 1,279.00 | 1,250.00 | 1,256.00 | 1,256.00 | 570,000 |
| Oct 9, 2024 | 1,305.00 | 1,324.00 | 1,279.00 | 1,279.00 | 1,279.00 | 891,000 |
| Oct 8, 2024 | 1,285.00 | 1,286.00 | 1,247.00 | 1,253.00 | 1,253.00 | 506,400 |
| Oct 7, 2024 | 1,272.00 | 1,300.00 | 1,261.00 | 1,286.00 | 1,286.00 | 601,400 |
| Oct 4, 2024 | 1,253.00 | 1,270.00 | 1,239.00 | 1,242.00 | 1,242.00 | 513,000 |
| Oct 3, 2024 | 1,195.00 | 1,236.00 | 1,171.00 | 1,236.00 | 1,236.00 | 965,500 |
| Oct 2, 2024 | 1,226.00 | 1,245.00 | 1,168.00 | 1,181.00 | 1,181.00 | 1,452,500 |
| Oct 1, 2024 | 1,298.00 | 1,305.00 | 1,275.00 | 1,299.00 | 1,299.00 | 730,200 |
| Sep 30, 2024 | 1,345.00 | 1,362.00 | 1,297.00 | 1,306.00 | 1,306.00 | 866,600 |
| Sep 27, 2024 | 1,361.00 | 1,373.00 | 1,343.00 | 1,364.00 | 1,364.00 | 530,800 |
| Sep 26, 2024 | 1,315.00 | 1,369.00 | 1,291.00 | 1,369.00 | 1,369.00 | 1,287,000 |
| Sep 25, 2024 | 1,267.00 | 1,307.00 | 1,260.00 | 1,285.00 | 1,285.00 | 859,800 |
| Sep 24, 2024 | 1,231.00 | 1,255.00 | 1,228.00 | 1,240.00 | 1,240.00 | 999,600 |
| Sep 20, 2024 | 1,161.00 | 1,227.00 | 1,155.00 | 1,214.00 | 1,214.00 | 1,585,700 |
| Sep 19, 2024 | 1,105.00 | 1,132.00 | 1,079.00 | 1,122.00 | 1,122.00 | 1,059,600 |
| Sep 18, 2024 | 1,144.00 | 1,167.00 | 1,106.00 | 1,118.00 | 1,118.00 | 772,500 |
| Sep 17, 2024 | 1,101.00 | 1,138.00 | 1,087.00 | 1,130.00 | 1,130.00 | 1,221,700 |
| Sep 13, 2024 | 1,193.00 | 1,220.00 | 1,093.00 | 1,108.00 | 1,108.00 | 2,674,400 |
| Sep 12, 2024 | 1,184.00 | 1,210.00 | 1,167.00 | 1,203.00 | 1,203.00 | 1,047,400 |
| Sep 11, 2024 | 1,191.00 | 1,203.00 | 1,137.00 | 1,154.00 | 1,154.00 | 612,900 |
| Sep 10, 2024 | 1,210.00 | 1,217.00 | 1,190.00 | 1,200.00 | 1,200.00 | 584,300 |
| Sep 9, 2024 | 1,148.00 | 1,203.00 | 1,142.00 | 1,196.00 | 1,196.00 | 546,700 |
| Sep 6, 2024 | 1,204.00 | 1,209.00 | 1,168.00 | 1,177.00 | 1,177.00 | 489,300 |
| Sep 5, 2024 | 1,194.00 | 1,227.00 | 1,176.00 | 1,188.00 | 1,188.00 | 655,000 |
| Sep 4, 2024 | 1,202.00 | 1,228.00 | 1,192.00 | 1,195.00 | 1,195.00 | 552,600 |
| Sep 3, 2024 | 1,196.00 | 1,223.00 | 1,196.00 | 1,220.00 | 1,220.00 | 428,800 |
| Sep 2, 2024 | 1,227.00 | 1,227.00 | 1,192.00 | 1,196.00 | 1,196.00 | 346,500 |
| Aug 30, 2024 | 1,212.00 | 1,225.00 | 1,200.00 | 1,222.00 | 1,222.00 | 373,600 |
| Aug 29, 2024 | 1,203.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,212.00 | 334,400 |
| Aug 28, 2024 | 1,218.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 593,900 |
| Aug 27, 2024 | 1,227.00 | 1,246.00 | 1,216.00 | 1,232.00 | 1,232.00 | 587,000 |
| Aug 26, 2024 | 1,215.00 | 1,243.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1,183,900 |
| Aug 23, 2024 | 1,136.00 | 1,170.00 | 1,129.00 | 1,170.00 | 1,170.00 | 521,900 |
| Aug 22, 2024 | 1,132.00 | 1,141.00 | 1,116.00 | 1,141.00 | 1,141.00 | 405,600 |
| Aug 21, 2024 | 1,126.00 | 1,151.00 | 1,121.00 | 1,130.00 | 1,130.00 | 429,700 |
| Aug 20, 2024 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 551,600 |
| Aug 19, 2024 | 1,070.00 | 1,106.00 | 1,056.00 | 1,079.00 | 1,079.00 | 532,900 |
| Aug 16, 2024 | 1,070.00 | 1,084.00 | 1,055.00 | 1,082.00 | 1,082.00 | 414,700 |
| Aug 15, 2024 | 1,050.00 | 1,064.00 | 1,045.00 | 1,059.00 | 1,059.00 | 397,800 |
| Aug 14, 2024 | 1,051.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 495,800 |
| Aug 13, 2024 | 1,034.00 | 1,053.00 | 1,031.00 | 1,042.00 | 1,042.00 | 397,700 |
| Aug 9, 2024 | 1,047.00 | 1,055.00 | 1,007.00 | 1,028.00 | 1,028.00 | 428,400 |
| Aug 8, 2024 | 984.00 | 1,034.00 | 979.00 | 1,017.00 | 1,017.00 | 448,600 |
| Aug 7, 2024 | 961.00 | 1,026.00 | 961.00 | 1,004.00 | 1,004.00 | 737,600 |
| Aug 6, 2024 | 972.00 | 1,008.00 | 942.00 | 1,001.00 | 1,001.00 | 765,100 |
| Aug 5, 2024 | 978.00 | 987.00 | 874.00 | 882.00 | 882.00 | 1,360,400 |
| Aug 2, 2024 | 1,039.00 | 1,063.00 | 1,023.00 | 1,023.00 | 1,023.00 | 914,100 |
| Aug 1, 2024 | 1,118.00 | 1,118.00 | 1,064.00 | 1,079.00 | 1,079.00 | 941,000 |
| Jul 31, 2024 | 1,122.00 | 1,142.00 | 1,117.00 | 1,135.00 | 1,135.00 | 576,700 |
| Jul 30, 2024 | 1.7 Dividend | |||||
| Jul 30, 2024 | 1,115.00 | 1,127.00 | 1,098.00 | 1,125.00 | 1,125.00 | 507,400 |
| Jul 29, 2024 | 1,094.00 | 1,130.00 | 1,083.00 | 1,123.00 | 1,121.30 | 563,100 |
| Jul 26, 2024 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,078.37 | 480,800 |
| Jul 25, 2024 | 1,065.00 | 1,081.00 | 1,046.00 | 1,072.00 | 1,070.38 | 476,300 |
| Jul 24, 2024 | 1,065.00 | 1,080.00 | 1,062.00 | 1,064.00 | 1,062.39 | 491,600 |
| Jul 23, 2024 | 1,076.00 | 1,100.00 | 1,074.00 | 1,088.00 | 1,086.35 | 521,100 |
| Jul 22, 2024 | 1,085.00 | 1,095.00 | 1,056.00 | 1,075.00 | 1,073.37 | 563,400 |
| Jul 19, 2024 | 1,076.00 | 1,084.00 | 1,064.00 | 1,077.00 | 1,075.37 | 377,200 |
| Jul 18, 2024 | 1,076.00 | 1,103.00 | 1,073.00 | 1,088.00 | 1,086.35 | 760,400 |
| Jul 17, 2024 | 1,099.00 | 1,113.00 | 1,069.00 | 1,078.00 | 1,076.37 | 1,257,200 |
| Jul 16, 2024 | 1,031.00 | 1,055.00 | 1,030.00 | 1,049.00 | 1,047.41 | 577,700 |
| Jul 12, 2024 | 983.00 | 1,060.00 | 983.00 | 1,033.00 | 1,031.44 | 1,641,900 |
| Jul 11, 2024 | 995.00 | 995.00 | 960.00 | 973.00 | 971.53 | 622,600 |
| Jul 10, 2024 | 1,020.00 | 1,032.00 | 980.00 | 985.00 | 983.51 | 628,000 |
| Jul 9, 2024 | 1,005.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,024.45 | 720,700 |
| Jul 8, 2024 | 990.00 | 1,004.00 | 983.00 | 1,004.00 | 1,002.48 | 378,600 |
| Jul 5, 2024 | 999.00 | 1,016.00 | 979.00 | 995.00 | 993.49 | 476,300 |
| Jul 4, 2024 | 984.00 | 1,022.00 | 979.00 | 997.00 | 995.49 | 965,800 |
| Jul 3, 2024 | 947.00 | 984.00 | 939.00 | 984.00 | 982.51 | 797,900 |
| Jul 2, 2024 | 943.00 | 954.00 | 934.00 | 942.00 | 940.57 | 541,800 |
| Jul 1, 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 943.57 | 431,000 |
| Jun 28, 2024 | 972.00 | 972.00 | 943.00 | 950.00 | 948.56 | 601,200 |
| Jun 27, 2024 | 951.00 | 969.00 | 946.00 | 965.00 | 963.54 | 378,700 |
| Jun 26, 2024 | 961.00 | 984.00 | 957.00 | 959.00 | 957.55 | 532,000 |
| Jun 25, 2024 | 954.00 | 968.00 | 952.00 | 958.00 | 956.55 | 365,400 |
| Jun 24, 2024 | 955.00 | 970.00 | 946.00 | 954.00 | 952.56 | 617,200 |
| Jun 21, 2024 | 930.00 | 966.00 | 929.00 | 957.00 | 955.55 | 813,100 |
| Jun 20, 2024 | 958.00 | 961.00 | 921.00 | 928.00 | 926.60 | 769,800 |
| Jun 19, 2024 | 953.00 | 957.00 | 938.00 | 954.00 | 952.56 | 807,900 |
| Jun 18, 2024 | 967.00 | 978.00 | 952.00 | 955.00 | 953.55 | 798,500 |
| Jun 17, 2024 | 970.00 | 976.00 | 942.00 | 960.00 | 958.55 | 1,124,600 |
| Jun 14, 2024 | 959.00 | 994.00 | 938.00 | 983.00 | 981.51 | 1,542,300 |
| Jun 13, 2024 | 1,010.00 | 1,015.00 | 961.00 | 977.00 | 975.52 | 1,914,700 |
| Jun 12, 2024 | 1,014.00 | 1,035.00 | 963.00 | 1,002.00 | 1,000.48 | 7,078,800 |
| Jun 11, 2024 | 932.00 | 933.00 | 906.00 | 914.00 | 912.62 | 1,007,400 |
| Jun 10, 2024 | 916.00 | 926.00 | 903.00 | 924.00 | 922.60 | 663,200 |
| Jun 7, 2024 | 900.00 | 925.00 | 896.00 | 915.00 | 913.61 | 746,300 |
| Jun 6, 2024 | 928.00 | 933.00 | 899.00 | 904.00 | 902.63 | 594,500 |
| Jun 5, 2024 | 925.00 | 940.00 | 913.00 | 913.00 | 911.62 | 568,600 |
| Jun 4, 2024 | 907.00 | 947.00 | 906.00 | 934.00 | 932.59 | 1,164,700 |
| Jun 3, 2024 | 890.00 | 916.00 | 882.00 | 906.00 | 904.63 | 750,300 |
| May 31, 2024 | 860.00 | 893.00 | 858.00 | 883.00 | 881.66 | 2,815,000 |
| May 30, 2024 | 832.00 | 864.00 | 830.00 | 856.00 | 854.70 | 660,800 |
| May 29, 2024 | 865.00 | 869.00 | 833.00 | 838.00 | 836.73 | 927,300 |
| May 28, 2024 | 862.00 | 888.00 | 859.00 | 873.00 | 871.68 | 430,600 |
| May 27, 2024 | 865.00 | 871.00 | 852.00 | 862.00 | 860.70 | 530,500 |
| May 24, 2024 | 852.00 | 879.00 | 849.00 | 870.00 | 868.68 | 600,900 |
| May 23, 2024 | 889.00 | 900.00 | 871.00 | 875.00 | 873.68 | 493,000 |
| May 22, 2024 | 889.00 | 895.00 | 875.00 | 885.00 | 883.66 | 575,900 |
| May 21, 2024 | 929.00 | 940.00 | 890.00 | 890.00 | 888.65 | 919,000 |
| May 20, 2024 | 914.00 | 958.00 | 909.00 | 950.00 | 948.56 | 764,600 |
| May 17, 2024 | 919.00 | 929.00 | 913.00 | 924.00 | 922.60 | 389,900 |
| May 16, 2024 | 956.00 | 966.00 | 929.00 | 931.00 | 929.59 | 465,300 |
| May 15, 2024 | 965.00 | 966.00 | 933.00 | 935.00 | 933.58 | 576,500 |
| May 14, 2024 | 946.00 | 965.00 | 944.00 | 960.00 | 958.55 | 523,700 |
| May 13, 2024 | 940.00 | 947.00 | 924.00 | 936.00 | 934.58 | 319,100 |