Tokyo - Delayed Quote JPY
WILLs Inc. (4482.T)
691.00
+1.00
+(0.14%)
As of 10:42:23 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 | 693.00 | 696.00 | 688.00 | 691.00 | 691.00 | 5,700 |
| May 9, 2025 | 680.00 | 694.00 | 679.00 | 690.00 | 690.00 | 9,200 |
| May 8, 2025 | 672.00 | 680.00 | 667.00 | 680.00 | 680.00 | 7,500 |
| May 7, 2025 | 675.00 | 706.00 | 664.00 | 672.00 | 672.00 | 43,300 |
| May 2, 2025 | 672.00 | 675.00 | 660.00 | 675.00 | 675.00 | 49,100 |
| May 1, 2025 | 664.00 | 705.00 | 664.00 | 672.00 | 672.00 | 127,400 |
| Apr 30, 2025 | 670.00 | 697.00 | 663.00 | 663.00 | 663.00 | 79,600 |
| Apr 28, 2025 | 672.00 | 691.00 | 651.00 | 670.00 | 670.00 | 44,900 |
| Apr 25, 2025 | 666.00 | 668.00 | 657.00 | 667.00 | 667.00 | 11,000 |
| Apr 24, 2025 | 648.00 | 660.00 | 648.00 | 659.00 | 659.00 | 17,300 |
| Apr 23, 2025 | 645.00 | 648.00 | 645.00 | 647.00 | 647.00 | 9,500 |
| Apr 22, 2025 | 643.00 | 648.00 | 643.00 | 645.00 | 645.00 | 14,900 |
| Apr 21, 2025 | 632.00 | 642.00 | 632.00 | 641.00 | 641.00 | 7,100 |
| Apr 18, 2025 | 640.00 | 641.00 | 631.00 | 632.00 | 632.00 | 6,600 |
| Apr 17, 2025 | 635.00 | 639.00 | 634.00 | 636.00 | 636.00 | 4,400 |
| Apr 16, 2025 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 15,400 |
| Apr 15, 2025 | 639.00 | 640.00 | 621.00 | 634.00 | 634.00 | 11,300 |
| Apr 14, 2025 | 638.00 | 639.00 | 632.00 | 636.00 | 636.00 | 8,800 |
| Apr 11, 2025 | 610.00 | 633.00 | 610.00 | 622.00 | 622.00 | 6,000 |
| Apr 10, 2025 | 640.00 | 641.00 | 620.00 | 622.00 | 622.00 | 21,200 |
| Apr 9, 2025 | 598.00 | 617.00 | 586.00 | 600.00 | 600.00 | 12,800 |
| Apr 8, 2025 | 600.00 | 616.00 | 600.00 | 605.00 | 605.00 | 26,200 |
| Apr 7, 2025 | 559.00 | 590.00 | 555.00 | 574.00 | 574.00 | 63,300 |
| Apr 4, 2025 | 625.00 | 630.00 | 603.00 | 610.00 | 610.00 | 40,300 |
| Apr 3, 2025 | 632.00 | 645.00 | 631.00 | 635.00 | 635.00 | 25,500 |
| Apr 2, 2025 | 641.00 | 649.00 | 629.00 | 647.00 | 647.00 | 20,000 |
| Apr 1, 2025 | 640.00 | 645.00 | 631.00 | 641.00 | 641.00 | 5,000 |
| Mar 31, 2025 | 648.00 | 649.00 | 631.00 | 634.00 | 634.00 | 18,600 |
| Mar 28, 2025 | 646.00 | 649.00 | 641.00 | 643.00 | 643.00 | 17,600 |
| Mar 27, 2025 | 643.00 | 645.00 | 637.00 | 638.00 | 638.00 | 10,400 |
| Mar 26, 2025 | 642.00 | 648.00 | 641.00 | 646.00 | 646.00 | 9,900 |
| Mar 25, 2025 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | 6,400 |
| Mar 24, 2025 | 641.00 | 644.00 | 641.00 | 644.00 | 644.00 | 15,600 |
| Mar 21, 2025 | 643.00 | 645.00 | 641.00 | 641.00 | 641.00 | 13,500 |
| Mar 19, 2025 | 640.00 | 653.00 | 640.00 | 643.00 | 643.00 | 9,500 |
| Mar 18, 2025 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | 8,800 |
| Mar 17, 2025 | 650.00 | 652.00 | 642.00 | 642.00 | 642.00 | 13,000 |
| Mar 14, 2025 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 33,600 |
| Mar 13, 2025 | 640.00 | 649.00 | 640.00 | 647.00 | 647.00 | 12,700 |
| Mar 12, 2025 | 635.00 | 641.00 | 635.00 | 637.00 | 637.00 | 6,200 |
| Mar 11, 2025 | 645.00 | 646.00 | 628.00 | 637.00 | 637.00 | 10,000 |
| Mar 10, 2025 | 637.00 | 644.00 | 635.00 | 644.00 | 644.00 | 7,500 |
| Mar 7, 2025 | 649.00 | 649.00 | 637.00 | 637.00 | 637.00 | 13,400 |
| Mar 6, 2025 | 654.00 | 654.00 | 643.00 | 649.00 | 649.00 | 22,900 |
| Mar 5, 2025 | 634.00 | 655.00 | 634.00 | 655.00 | 655.00 | 36,000 |
| Mar 4, 2025 | 607.00 | 634.00 | 607.00 | 632.00 | 632.00 | 16,900 |
| Mar 3, 2025 | 607.00 | 612.00 | 607.00 | 612.00 | 612.00 | 6,000 |
| Feb 28, 2025 | 612.00 | 613.00 | 607.00 | 607.00 | 607.00 | 7,400 |
| Feb 27, 2025 | 609.00 | 612.00 | 609.00 | 609.00 | 609.00 | 6,400 |
| Feb 26, 2025 | 612.00 | 613.00 | 609.00 | 611.00 | 611.00 | 6,400 |
| Feb 25, 2025 | 608.00 | 618.00 | 605.00 | 610.00 | 610.00 | 9,900 |
| Feb 21, 2025 | 612.00 | 613.00 | 610.00 | 613.00 | 613.00 | 5,400 |
| Feb 20, 2025 | 617.00 | 620.00 | 613.00 | 614.00 | 614.00 | 8,900 |
| Feb 19, 2025 | 627.00 | 631.00 | 623.00 | 623.00 | 623.00 | 10,900 |
| Feb 18, 2025 | 632.00 | 639.00 | 625.00 | 629.00 | 629.00 | 17,000 |
| Feb 17, 2025 | 620.00 | 632.00 | 620.00 | 627.00 | 627.00 | 18,800 |
| Feb 14, 2025 | 613.00 | 615.00 | 607.00 | 613.00 | 613.00 | 10,300 |
| Feb 13, 2025 | 606.00 | 614.00 | 606.00 | 608.00 | 608.00 | 19,400 |
| Feb 12, 2025 | 606.00 | 607.00 | 603.00 | 604.00 | 604.00 | 7,100 |
| Feb 10, 2025 | 608.00 | 608.00 | 601.00 | 606.00 | 606.00 | 11,800 |
| Feb 7, 2025 | 603.00 | 607.00 | 601.00 | 605.00 | 605.00 | 4,300 |
| Feb 6, 2025 | 607.00 | 607.00 | 600.00 | 600.00 | 600.00 | 16,100 |
| Feb 5, 2025 | 611.00 | 611.00 | 606.00 | 607.00 | 607.00 | 5,500 |
| Feb 4, 2025 | 614.00 | 614.00 | 610.00 | 612.00 | 612.00 | 4,600 |
| Feb 3, 2025 | 610.00 | 614.00 | 610.00 | 611.00 | 611.00 | 10,800 |
| Jan 31, 2025 | 610.00 | 617.00 | 610.00 | 610.00 | 610.00 | 8,700 |
| Jan 30, 2025 | 617.00 | 618.00 | 608.00 | 610.00 | 610.00 | 11,100 |
| Jan 29, 2025 | 612.00 | 617.00 | 611.00 | 617.00 | 617.00 | 15,100 |
| Jan 28, 2025 | 610.00 | 616.00 | 609.00 | 610.00 | 610.00 | 16,900 |
| Jan 27, 2025 | 609.00 | 610.00 | 604.00 | 610.00 | 610.00 | 12,800 |
| Jan 24, 2025 | 608.00 | 609.00 | 603.00 | 603.00 | 603.00 | 8,700 |
| Jan 23, 2025 | 602.00 | 609.00 | 602.00 | 603.00 | 603.00 | 15,000 |
| Jan 22, 2025 | 601.00 | 607.00 | 600.00 | 600.00 | 600.00 | 8,300 |
| Jan 21, 2025 | 604.00 | 609.00 | 600.00 | 600.00 | 600.00 | 9,800 |
| Jan 20, 2025 | 608.00 | 611.00 | 600.00 | 601.00 | 601.00 | 16,800 |
| Jan 17, 2025 | 606.00 | 606.00 | 601.00 | 601.00 | 601.00 | 4,300 |
| Jan 16, 2025 | 604.00 | 611.00 | 600.00 | 611.00 | 611.00 | 8,700 |
| Jan 15, 2025 | 592.00 | 606.00 | 592.00 | 605.00 | 605.00 | 8,900 |
| Jan 14, 2025 | 590.00 | 599.00 | 590.00 | 592.00 | 592.00 | 13,500 |
| Jan 10, 2025 | 595.00 | 595.00 | 586.00 | 595.00 | 595.00 | 12,400 |
| Jan 9, 2025 | 601.00 | 602.00 | 594.00 | 595.00 | 595.00 | 16,500 |
| Jan 8, 2025 | 604.00 | 605.00 | 600.00 | 600.00 | 600.00 | 17,200 |
| Jan 7, 2025 | 605.00 | 614.00 | 604.00 | 604.00 | 604.00 | 11,100 |
| Jan 6, 2025 | 611.00 | 620.00 | 605.00 | 605.00 | 605.00 | 18,400 |
| Dec 30, 2024 | 615.00 | 623.00 | 608.00 | 618.00 | 618.00 | 30,900 |
| Dec 27, 2024 | 5.5 Dividend | |||||
| Dec 27, 2024 | 637.00 | 637.00 | 617.00 | 622.00 | 622.00 | 75,600 |
| Dec 26, 2024 | 697.00 | 699.00 | 648.00 | 648.00 | 642.50 | 171,600 |
| Dec 25, 2024 | 696.00 | 731.00 | 689.00 | 698.00 | 692.08 | 174,800 |
| Dec 24, 2024 | 640.00 | 669.00 | 640.00 | 661.00 | 655.39 | 102,200 |
| Dec 23, 2024 | 637.00 | 638.00 | 630.00 | 633.00 | 627.63 | 22,900 |
| Dec 20, 2024 | 629.00 | 638.00 | 624.00 | 635.00 | 629.61 | 16,100 |
| Dec 19, 2024 | 635.00 | 635.00 | 624.00 | 629.00 | 623.66 | 19,000 |
| Dec 18, 2024 | 631.00 | 636.00 | 628.00 | 633.00 | 627.63 | 12,900 |
| Dec 17, 2024 | 638.00 | 638.00 | 631.00 | 633.00 | 627.63 | 15,200 |
| Dec 16, 2024 | 624.00 | 636.00 | 624.00 | 636.00 | 630.60 | 36,800 |
| Dec 13, 2024 | 620.00 | 620.00 | 615.00 | 620.00 | 614.74 | 18,000 |
| Dec 12, 2024 | 615.00 | 620.00 | 610.00 | 617.00 | 611.76 | 26,500 |
| Dec 11, 2024 | 610.00 | 613.00 | 607.00 | 613.00 | 607.80 | 8,800 |
| Dec 10, 2024 | 610.00 | 610.00 | 606.00 | 610.00 | 604.82 | 12,000 |
| Dec 9, 2024 | 609.00 | 610.00 | 606.00 | 610.00 | 604.82 | 23,500 |
| Dec 6, 2024 | 604.00 | 606.00 | 600.00 | 606.00 | 600.86 | 8,500 |
| Dec 5, 2024 | 602.00 | 606.00 | 600.00 | 604.00 | 598.87 | 14,400 |
| Dec 4, 2024 | 602.00 | 605.00 | 602.00 | 602.00 | 596.89 | 7,300 |
| Dec 3, 2024 | 604.00 | 604.00 | 599.00 | 602.00 | 596.89 | 15,100 |
| Dec 2, 2024 | 595.00 | 603.00 | 595.00 | 603.00 | 597.88 | 25,000 |
| Nov 29, 2024 | 593.00 | 597.00 | 593.00 | 594.00 | 588.96 | 16,900 |
| Nov 28, 2024 | 592.00 | 596.00 | 592.00 | 593.00 | 587.97 | 8,300 |
| Nov 27, 2024 | 601.00 | 601.00 | 592.00 | 592.00 | 586.98 | 9,000 |
| Nov 26, 2024 | 601.00 | 601.00 | 595.00 | 598.00 | 592.92 | 9,200 |
| Nov 25, 2024 | 600.00 | 601.00 | 596.00 | 599.00 | 593.92 | 6,900 |
| Nov 22, 2024 | 601.00 | 603.00 | 593.00 | 599.00 | 593.92 | 14,700 |
| Nov 21, 2024 | 590.00 | 593.00 | 586.00 | 593.00 | 587.97 | 7,400 |
| Nov 20, 2024 | 586.00 | 589.00 | 585.00 | 585.00 | 580.03 | 11,200 |
| Nov 19, 2024 | 569.00 | 602.00 | 569.00 | 585.00 | 580.03 | 54,400 |
| Nov 18, 2024 | 595.00 | 602.00 | 559.00 | 559.00 | 554.26 | 83,500 |
| Nov 15, 2024 | 597.00 | 599.00 | 592.00 | 595.00 | 589.95 | 14,500 |
| Nov 14, 2024 | 591.00 | 600.00 | 590.00 | 597.00 | 591.93 | 14,700 |
| Nov 13, 2024 | 591.00 | 594.00 | 588.00 | 590.00 | 584.99 | 5,400 |
| Nov 12, 2024 | 590.00 | 595.00 | 589.00 | 589.00 | 584.00 | 10,800 |
| Nov 11, 2024 | 598.00 | 598.00 | 590.00 | 590.00 | 584.99 | 10,100 |
| Nov 8, 2024 | 594.00 | 599.00 | 591.00 | 596.00 | 590.94 | 8,900 |
| Nov 7, 2024 | 595.00 | 595.00 | 590.00 | 590.00 | 584.99 | 6,000 |
| Nov 6, 2024 | 596.00 | 598.00 | 588.00 | 597.00 | 591.93 | 7,800 |
| Nov 5, 2024 | 586.00 | 595.00 | 586.00 | 594.00 | 588.96 | 10,500 |
| Nov 1, 2024 | 582.00 | 589.00 | 581.00 | 584.00 | 579.04 | 13,000 |
| Oct 31, 2024 | 579.00 | 582.00 | 579.00 | 582.00 | 577.06 | 14,800 |
| Oct 30, 2024 | 584.00 | 585.00 | 579.00 | 579.00 | 574.09 | 10,100 |
| Oct 29, 2024 | 581.00 | 584.00 | 579.00 | 584.00 | 579.04 | 6,200 |
| Oct 28, 2024 | 580.00 | 582.00 | 579.00 | 581.00 | 576.07 | 7,700 |
| Oct 25, 2024 | 590.00 | 590.00 | 580.00 | 582.00 | 577.06 | 11,100 |
| Oct 24, 2024 | 588.00 | 588.00 | 585.00 | 585.00 | 580.03 | 7,100 |
| Oct 23, 2024 | 591.00 | 593.00 | 588.00 | 588.00 | 583.01 | 13,700 |
| Oct 22, 2024 | 591.00 | 600.00 | 591.00 | 591.00 | 585.98 | 12,100 |
| Oct 21, 2024 | 592.00 | 597.00 | 592.00 | 592.00 | 586.98 | 6,700 |
| Oct 18, 2024 | 593.00 | 597.00 | 591.00 | 592.00 | 586.98 | 5,700 |
| Oct 17, 2024 | 594.00 | 599.00 | 592.00 | 592.00 | 586.98 | 8,600 |
| Oct 16, 2024 | 597.00 | 597.00 | 590.00 | 594.00 | 588.96 | 13,800 |
| Oct 15, 2024 | 599.00 | 600.00 | 597.00 | 597.00 | 591.93 | 8,100 |
| Oct 11, 2024 | 597.00 | 598.00 | 597.00 | 597.00 | 591.93 | 1,100 |
| Oct 10, 2024 | 597.00 | 604.00 | 597.00 | 597.00 | 591.93 | 6,800 |
| Oct 9, 2024 | 597.00 | 597.00 | 596.00 | 596.00 | 590.94 | 4,400 |
| Oct 8, 2024 | 603.00 | 603.00 | 594.00 | 597.00 | 591.93 | 9,800 |
| Oct 7, 2024 | 604.00 | 605.00 | 600.00 | 602.00 | 596.89 | 15,600 |
| Oct 4, 2024 | 600.00 | 603.00 | 600.00 | 602.00 | 596.89 | 12,400 |
| Oct 3, 2024 | 598.00 | 600.00 | 595.00 | 596.00 | 590.94 | 5,200 |
| Oct 2, 2024 | 602.00 | 607.00 | 591.00 | 597.00 | 591.93 | 22,300 |
| Oct 1, 2024 | 597.00 | 610.00 | 597.00 | 601.00 | 595.90 | 18,800 |
| Sep 30, 2024 | 595.00 | 597.00 | 595.00 | 595.00 | 589.95 | 1,800 |
| Sep 27, 2024 | 596.00 | 600.00 | 595.00 | 598.00 | 592.92 | 2,800 |
| Sep 26, 2024 | 597.00 | 598.00 | 595.00 | 595.00 | 589.95 | 8,800 |
| Sep 25, 2024 | 602.00 | 603.00 | 597.00 | 597.00 | 591.93 | 6,300 |
| Sep 24, 2024 | 596.00 | 600.00 | 595.00 | 600.00 | 594.91 | 11,400 |
| Sep 20, 2024 | 596.00 | 600.00 | 593.00 | 596.00 | 590.94 | 9,300 |
| Sep 19, 2024 | 595.00 | 597.00 | 593.00 | 596.00 | 590.94 | 12,900 |
| Sep 18, 2024 | 594.00 | 594.00 | 590.00 | 593.00 | 587.97 | 6,800 |
| Sep 17, 2024 | 591.00 | 591.00 | 582.00 | 589.00 | 584.00 | 13,700 |
| Sep 13, 2024 | 596.00 | 597.00 | 584.00 | 591.00 | 585.98 | 20,300 |
| Sep 12, 2024 | 600.00 | 605.00 | 597.00 | 603.00 | 597.88 | 11,600 |
| Sep 11, 2024 | 597.00 | 608.00 | 589.00 | 600.00 | 594.91 | 25,800 |
| Sep 10, 2024 | 600.00 | 604.00 | 594.00 | 604.00 | 598.87 | 4,400 |
| Sep 9, 2024 | 571.00 | 608.00 | 571.00 | 602.00 | 596.89 | 27,200 |
| Sep 6, 2024 | 599.00 | 599.00 | 590.00 | 591.00 | 585.98 | 14,500 |
| Sep 5, 2024 | 596.00 | 596.00 | 587.00 | 595.00 | 589.95 | 13,400 |
| Sep 4, 2024 | 598.00 | 599.00 | 588.00 | 588.00 | 583.01 | 17,400 |
| Sep 3, 2024 | 595.00 | 600.00 | 593.00 | 600.00 | 594.91 | 17,700 |
| Sep 2, 2024 | 604.00 | 604.00 | 593.00 | 598.00 | 592.92 | 32,300 |
| Aug 30, 2024 | 596.00 | 604.00 | 596.00 | 596.00 | 590.94 | 6,100 |
| Aug 29, 2024 | 598.00 | 603.00 | 596.00 | 597.00 | 591.93 | 10,500 |
| Aug 28, 2024 | 602.00 | 606.00 | 597.00 | 600.00 | 594.91 | 15,700 |
| Aug 27, 2024 | 610.00 | 610.00 | 600.00 | 606.00 | 600.86 | 19,800 |
| Aug 26, 2024 | 600.00 | 605.00 | 595.00 | 603.00 | 597.88 | 21,900 |
| Aug 23, 2024 | 607.00 | 607.00 | 600.00 | 602.00 | 596.89 | 4,200 |
| Aug 22, 2024 | 600.00 | 608.00 | 599.00 | 600.00 | 594.91 | 16,300 |
| Aug 21, 2024 | 595.00 | 602.00 | 592.00 | 599.00 | 593.92 | 10,300 |
| Aug 20, 2024 | 602.00 | 607.00 | 599.00 | 600.00 | 594.91 | 17,300 |
| Aug 19, 2024 | 600.00 | 600.00 | 588.00 | 597.00 | 591.93 | 14,200 |
| Aug 16, 2024 | 609.00 | 609.00 | 593.00 | 597.00 | 591.93 | 24,100 |
| Aug 15, 2024 | 591.00 | 605.00 | 583.00 | 599.00 | 593.92 | 48,200 |
| Aug 14, 2024 | 578.00 | 593.00 | 570.00 | 581.00 | 576.07 | 59,500 |
| Aug 13, 2024 | 548.00 | 568.00 | 545.00 | 568.00 | 563.18 | 21,400 |
| Aug 9, 2024 | 567.00 | 568.00 | 545.00 | 547.00 | 542.36 | 46,900 |
| Aug 8, 2024 | 550.00 | 561.00 | 550.00 | 561.00 | 556.24 | 19,800 |
| Aug 7, 2024 | 508.00 | 561.00 | 508.00 | 552.00 | 547.31 | 90,700 |
| Aug 6, 2024 | 500.00 | 529.00 | 489.00 | 500.00 | 495.76 | 156,100 |
| Aug 5, 2024 | 471.00 | 535.00 | 471.00 | 498.00 | 493.77 | 183,700 |
| Aug 2, 2024 | 590.00 | 593.00 | 570.00 | 571.00 | 566.15 | 81,100 |
| Aug 1, 2024 | 607.00 | 607.00 | 596.00 | 600.00 | 594.91 | 27,600 |
| Jul 31, 2024 | 606.00 | 606.00 | 600.00 | 604.00 | 598.87 | 4,000 |
| Jul 30, 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 594.91 | 7,700 |
| Jul 29, 2024 | 601.00 | 610.00 | 600.00 | 606.00 | 600.86 | 17,000 |
| Jul 26, 2024 | 607.00 | 609.00 | 600.00 | 600.00 | 594.91 | 12,500 |
| Jul 25, 2024 | 609.00 | 609.00 | 600.00 | 608.00 | 602.84 | 45,000 |
| Jul 24, 2024 | 617.00 | 617.00 | 606.00 | 608.00 | 602.84 | 19,800 |
| Jul 23, 2024 | 620.00 | 625.00 | 617.00 | 617.00 | 611.76 | 9,200 |
| Jul 22, 2024 | 621.00 | 625.00 | 611.00 | 622.00 | 616.72 | 17,900 |
| Jul 19, 2024 | 614.00 | 619.00 | 614.00 | 619.00 | 613.75 | 8,000 |
| Jul 18, 2024 | 612.00 | 618.00 | 610.00 | 615.00 | 609.78 | 13,700 |
| Jul 17, 2024 | 608.00 | 611.00 | 608.00 | 609.00 | 603.83 | 12,500 |
| Jul 16, 2024 | 617.00 | 617.00 | 608.00 | 608.00 | 602.84 | 13,500 |
| Jul 12, 2024 | 610.00 | 618.00 | 608.00 | 618.00 | 612.75 | 26,900 |
| Jul 11, 2024 | 609.00 | 610.00 | 608.00 | 608.00 | 602.84 | 13,200 |
| Jul 10, 2024 | 609.00 | 610.00 | 608.00 | 608.00 | 602.84 | 4,200 |
| Jul 9, 2024 | 608.00 | 611.00 | 607.00 | 607.00 | 601.85 | 22,100 |
| Jul 8, 2024 | 614.00 | 615.00 | 608.00 | 610.00 | 604.82 | 6,800 |
| Jul 5, 2024 | 610.00 | 613.00 | 608.00 | 612.00 | 606.81 | 25,800 |
| Jul 4, 2024 | 614.00 | 615.00 | 610.00 | 610.00 | 604.82 | 13,200 |
| Jul 3, 2024 | 622.00 | 622.00 | 600.00 | 614.00 | 608.79 | 70,900 |
| Jul 2, 2024 | 630.00 | 630.00 | 622.00 | 622.00 | 616.72 | 17,300 |
| Jul 1, 2024 | 627.00 | 632.00 | 627.00 | 630.00 | 624.65 | 9,200 |
| Jun 28, 2024 | 634.00 | 635.00 | 623.00 | 627.00 | 621.68 | 34,900 |
| Jun 27, 2024 | 5.5 Dividend | |||||
| Jun 27, 2024 | 632.00 | 647.00 | 628.00 | 628.00 | 622.67 | 117,500 |
| Jun 26, 2024 | 655.00 | 663.00 | 652.00 | 652.00 | 641.01 | 225,000 |
| Jun 25, 2024 | 652.00 | 658.00 | 650.00 | 656.00 | 644.95 | 53,200 |
| Jun 24, 2024 | 652.00 | 657.00 | 647.00 | 649.00 | 638.06 | 45,900 |
| Jun 21, 2024 | 654.00 | 660.00 | 648.00 | 651.00 | 640.03 | 29,000 |
| Jun 20, 2024 | 649.00 | 658.00 | 649.00 | 651.00 | 640.03 | 10,700 |
| Jun 19, 2024 | 649.00 | 655.00 | 648.00 | 648.00 | 637.08 | 6,000 |
| Jun 18, 2024 | 643.00 | 654.00 | 642.00 | 645.00 | 634.13 | 15,800 |
| Jun 17, 2024 | 646.00 | 649.00 | 641.00 | 646.00 | 635.11 | 19,900 |
| Jun 14, 2024 | 645.00 | 652.00 | 645.00 | 649.00 | 638.06 | 16,300 |
| Jun 13, 2024 | 654.00 | 654.00 | 648.00 | 648.00 | 637.08 | 17,100 |
| Jun 12, 2024 | 653.00 | 663.00 | 652.00 | 653.00 | 642.00 | 18,800 |
| Jun 11, 2024 | 660.00 | 660.00 | 651.00 | 653.00 | 642.00 | 9,400 |
| Jun 10, 2024 | 650.00 | 663.00 | 650.00 | 652.00 | 641.01 | 11,200 |
| Jun 7, 2024 | 647.00 | 658.00 | 647.00 | 651.00 | 640.03 | 8,300 |
| Jun 6, 2024 | 659.00 | 670.00 | 647.00 | 647.00 | 636.10 | 21,200 |
| Jun 5, 2024 | 667.00 | 669.00 | 657.00 | 657.00 | 645.93 | 7,700 |
| Jun 4, 2024 | 668.00 | 675.00 | 662.00 | 673.00 | 661.66 | 17,300 |
| Jun 3, 2024 | 655.00 | 666.00 | 650.00 | 660.00 | 648.88 | 15,100 |
| May 31, 2024 | 640.00 | 655.00 | 635.00 | 645.00 | 634.13 | 18,600 |
| May 30, 2024 | 645.00 | 649.00 | 635.00 | 640.00 | 629.21 | 31,900 |
| May 29, 2024 | 645.00 | 652.00 | 645.00 | 646.00 | 635.11 | 12,700 |
| May 28, 2024 | 658.00 | 660.00 | 648.00 | 650.00 | 639.05 | 11,200 |
| May 27, 2024 | 661.00 | 661.00 | 645.00 | 655.00 | 643.96 | 16,000 |
| May 24, 2024 | 660.00 | 664.00 | 655.00 | 660.00 | 648.88 | 6,400 |
| May 23, 2024 | 668.00 | 668.00 | 655.00 | 658.00 | 646.91 | 18,500 |
| May 22, 2024 | 678.00 | 678.00 | 666.00 | 668.00 | 656.74 | 11,300 |
| May 21, 2024 | 680.00 | 680.00 | 668.00 | 668.00 | 656.74 | 8,200 |
| May 20, 2024 | 670.00 | 680.00 | 664.00 | 673.00 | 661.66 | 17,700 |
| May 17, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 648.88 | 17,600 |
| May 16, 2024 | 667.00 | 676.00 | 642.00 | 661.00 | 649.86 | 47,600 |
| May 15, 2024 | 685.00 | 685.00 | 637.00 | 667.00 | 655.76 | 99,200 |
| May 14, 2024 | 710.00 | 719.00 | 710.00 | 715.00 | 702.95 | 6,300 |
| May 13, 2024 | 720.00 | 720.00 | 707.00 | 710.00 | 698.04 | 11,900 |