Tokyo - Delayed Quote JPY
Sankyo Tateyama,Inc. (5932.T)
615.00
+1.00
+(0.16%)
At close: May 30 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 30, 2025 | 614.00 | 615.00 | 606.00 | 615.00 | 615.00 | 37,500 |
| May 29, 2025 | 12.5 Dividend | |||||
| May 29, 2025 | 613.00 | 618.00 | 612.00 | 614.00 | 614.00 | 82,000 |
| May 28, 2025 | 632.00 | 632.00 | 621.00 | 622.00 | 609.50 | 201,500 |
| May 27, 2025 | 627.00 | 630.00 | 624.00 | 630.00 | 617.34 | 35,400 |
| May 26, 2025 | 628.00 | 631.00 | 625.00 | 626.00 | 613.42 | 40,500 |
| May 23, 2025 | 628.00 | 628.00 | 622.00 | 628.00 | 615.38 | 16,200 |
| May 22, 2025 | 619.00 | 625.00 | 614.00 | 621.00 | 608.52 | 45,300 |
| May 21, 2025 | 625.00 | 629.00 | 622.00 | 623.00 | 610.48 | 28,900 |
| May 20, 2025 | 623.00 | 632.00 | 620.00 | 620.00 | 607.54 | 39,000 |
| May 19, 2025 | 624.00 | 628.00 | 619.00 | 622.00 | 609.50 | 37,700 |
| May 16, 2025 | 620.00 | 629.00 | 620.00 | 625.00 | 612.44 | 32,900 |
| May 15, 2025 | 625.00 | 625.00 | 619.00 | 620.00 | 607.54 | 35,200 |
| May 14, 2025 | 629.00 | 629.00 | 618.00 | 625.00 | 612.44 | 32,700 |
| May 13, 2025 | 643.00 | 643.00 | 631.00 | 631.00 | 618.32 | 30,900 |
| May 12, 2025 | 638.00 | 640.00 | 633.00 | 636.00 | 623.22 | 41,000 |
| May 9, 2025 | 632.00 | 636.00 | 630.00 | 636.00 | 623.22 | 48,100 |
| May 8, 2025 | 633.00 | 633.00 | 623.00 | 630.00 | 617.34 | 25,200 |
| May 7, 2025 | 630.00 | 633.00 | 620.00 | 629.00 | 616.36 | 52,300 |
| May 2, 2025 | 635.00 | 639.00 | 631.00 | 633.00 | 620.28 | 56,900 |
| May 1, 2025 | 641.00 | 641.00 | 632.00 | 640.00 | 627.14 | 59,400 |
| Apr 30, 2025 | 631.00 | 639.00 | 624.00 | 637.00 | 624.20 | 46,600 |
| Apr 28, 2025 | 630.00 | 634.00 | 627.00 | 631.00 | 618.32 | 33,600 |
| Apr 25, 2025 | 625.00 | 633.00 | 624.00 | 630.00 | 617.34 | 39,400 |
| Apr 24, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 612.44 | 46,700 |
| Apr 23, 2025 | 630.00 | 639.00 | 628.00 | 639.00 | 626.16 | 84,300 |
| Apr 22, 2025 | 618.00 | 625.00 | 618.00 | 623.00 | 610.48 | 38,400 |
| Apr 21, 2025 | 613.00 | 620.00 | 611.00 | 620.00 | 607.54 | 58,600 |
| Apr 18, 2025 | 600.00 | 614.00 | 599.00 | 614.00 | 601.66 | 54,200 |
| Apr 17, 2025 | 595.00 | 598.00 | 592.00 | 598.00 | 585.98 | 30,100 |
| Apr 16, 2025 | 599.00 | 599.00 | 592.00 | 595.00 | 583.04 | 56,100 |
| Apr 15, 2025 | 603.00 | 605.00 | 597.00 | 599.00 | 586.96 | 49,400 |
| Apr 14, 2025 | 598.00 | 601.00 | 592.00 | 600.00 | 587.94 | 64,600 |
| Apr 11, 2025 | 571.00 | 594.00 | 561.00 | 594.00 | 582.06 | 126,900 |
| Apr 10, 2025 | 585.00 | 586.00 | 575.00 | 583.00 | 571.28 | 98,400 |
| Apr 9, 2025 | 542.00 | 552.00 | 540.00 | 548.00 | 536.99 | 85,900 |
| Apr 8, 2025 | 552.00 | 562.00 | 548.00 | 552.00 | 540.91 | 140,500 |
| Apr 7, 2025 | 520.00 | 544.00 | 516.00 | 532.00 | 521.31 | 270,100 |
| Apr 4, 2025 | 565.00 | 587.00 | 561.00 | 567.00 | 555.61 | 236,500 |
| Apr 3, 2025 | 591.00 | 591.00 | 578.00 | 581.00 | 569.32 | 186,800 |
| Apr 2, 2025 | 616.00 | 616.00 | 604.00 | 609.00 | 596.76 | 89,700 |
| Apr 1, 2025 | 616.00 | 618.00 | 608.00 | 612.00 | 599.70 | 116,400 |
| Mar 31, 2025 | 615.00 | 618.00 | 608.00 | 608.00 | 595.78 | 106,600 |
| Mar 28, 2025 | 635.00 | 635.00 | 621.00 | 623.00 | 610.48 | 92,300 |
| Mar 27, 2025 | 636.00 | 636.00 | 627.00 | 636.00 | 623.22 | 75,600 |
| Mar 26, 2025 | 623.00 | 637.00 | 623.00 | 637.00 | 624.20 | 118,300 |
| Mar 25, 2025 | 617.00 | 622.00 | 617.00 | 622.00 | 609.50 | 38,500 |
| Mar 24, 2025 | 614.00 | 620.00 | 611.00 | 617.00 | 604.60 | 69,600 |
| Mar 21, 2025 | 616.00 | 620.00 | 613.00 | 620.00 | 607.54 | 133,400 |
| Mar 19, 2025 | 617.00 | 618.00 | 614.00 | 616.00 | 603.62 | 50,300 |
| Mar 18, 2025 | 614.00 | 619.00 | 612.00 | 616.00 | 603.62 | 122,400 |
| Mar 17, 2025 | 610.00 | 613.00 | 609.00 | 610.00 | 597.74 | 44,800 |
| Mar 14, 2025 | 605.00 | 610.00 | 605.00 | 608.00 | 595.78 | 57,800 |
| Mar 13, 2025 | 608.00 | 610.00 | 605.00 | 606.00 | 593.82 | 65,800 |
| Mar 12, 2025 | 607.00 | 611.00 | 603.00 | 607.00 | 594.80 | 56,300 |
| Mar 11, 2025 | 608.00 | 609.00 | 602.00 | 608.00 | 595.78 | 86,400 |
| Mar 10, 2025 | 616.00 | 620.00 | 612.00 | 614.00 | 601.66 | 89,500 |
| Mar 7, 2025 | 607.00 | 615.00 | 603.00 | 615.00 | 602.64 | 81,600 |
| Mar 6, 2025 | 602.00 | 610.00 | 601.00 | 610.00 | 597.74 | 66,100 |
| Mar 5, 2025 | 600.00 | 602.00 | 597.00 | 597.00 | 585.00 | 40,400 |
| Mar 4, 2025 | 601.00 | 601.00 | 593.00 | 599.00 | 586.96 | 31,900 |
| Mar 3, 2025 | 596.00 | 600.00 | 593.00 | 599.00 | 586.96 | 78,600 |
| Feb 28, 2025 | 594.00 | 598.00 | 589.00 | 589.00 | 577.16 | 85,500 |
| Feb 27, 2025 | 596.00 | 603.00 | 596.00 | 602.00 | 589.90 | 59,000 |
| Feb 26, 2025 | 598.00 | 598.00 | 588.00 | 593.00 | 581.08 | 105,400 |
| Feb 25, 2025 | 592.00 | 598.00 | 591.00 | 598.00 | 585.98 | 32,700 |
| Feb 21, 2025 | 597.00 | 597.00 | 592.00 | 593.00 | 581.08 | 58,800 |
| Feb 20, 2025 | 601.00 | 603.00 | 597.00 | 597.00 | 585.00 | 101,700 |
| Feb 19, 2025 | 604.00 | 608.00 | 600.00 | 602.00 | 589.90 | 66,400 |
| Feb 18, 2025 | 608.00 | 609.00 | 602.00 | 603.00 | 590.88 | 30,800 |
| Feb 17, 2025 | 603.00 | 609.00 | 602.00 | 605.00 | 592.84 | 60,000 |
| Feb 14, 2025 | 604.00 | 605.00 | 599.00 | 602.00 | 589.90 | 59,900 |
| Feb 13, 2025 | 596.00 | 605.00 | 596.00 | 604.00 | 591.86 | 66,500 |
| Feb 12, 2025 | 595.00 | 598.00 | 588.00 | 596.00 | 584.02 | 53,400 |
| Feb 10, 2025 | 590.00 | 593.00 | 589.00 | 591.00 | 579.12 | 60,500 |
| Feb 7, 2025 | 592.00 | 595.00 | 588.00 | 590.00 | 578.14 | 115,100 |
| Feb 6, 2025 | 594.00 | 596.00 | 590.00 | 590.00 | 578.14 | 60,200 |
| Feb 5, 2025 | 595.00 | 600.00 | 592.00 | 592.00 | 580.10 | 60,000 |
| Feb 4, 2025 | 598.00 | 602.00 | 594.00 | 594.00 | 582.06 | 50,300 |
| Feb 3, 2025 | 603.00 | 603.00 | 594.00 | 595.00 | 583.04 | 121,600 |
| Jan 31, 2025 | 602.00 | 603.00 | 595.00 | 601.00 | 588.92 | 65,400 |
| Jan 30, 2025 | 600.00 | 603.00 | 598.00 | 600.00 | 587.94 | 76,900 |
| Jan 29, 2025 | 601.00 | 603.00 | 599.00 | 600.00 | 587.94 | 51,300 |
| Jan 28, 2025 | 600.00 | 606.00 | 599.00 | 599.00 | 586.96 | 60,700 |
| Jan 27, 2025 | 604.00 | 605.00 | 600.00 | 600.00 | 587.94 | 57,700 |
| Jan 24, 2025 | 601.00 | 606.00 | 599.00 | 599.00 | 586.96 | 52,800 |
| Jan 23, 2025 | 604.00 | 604.00 | 595.00 | 601.00 | 588.92 | 72,800 |
| Jan 22, 2025 | 600.00 | 606.00 | 599.00 | 604.00 | 591.86 | 61,400 |
| Jan 21, 2025 | 605.00 | 605.00 | 599.00 | 600.00 | 587.94 | 36,900 |
| Jan 20, 2025 | 600.00 | 604.00 | 597.00 | 601.00 | 588.92 | 78,500 |
| Jan 17, 2025 | 591.00 | 602.00 | 591.00 | 596.00 | 584.02 | 95,400 |
| Jan 16, 2025 | 596.00 | 599.00 | 588.00 | 591.00 | 579.12 | 145,000 |
| Jan 15, 2025 | 604.00 | 605.00 | 595.00 | 595.00 | 583.04 | 160,400 |
| Jan 14, 2025 | 610.00 | 614.00 | 597.00 | 602.00 | 589.90 | 196,400 |
| Jan 10, 2025 | 625.00 | 640.00 | 605.00 | 606.00 | 593.82 | 343,700 |
| Jan 9, 2025 | 646.00 | 646.00 | 625.00 | 631.00 | 618.32 | 235,000 |
| Jan 8, 2025 | 650.00 | 656.00 | 647.00 | 647.00 | 634.00 | 77,500 |
| Jan 7, 2025 | 656.00 | 657.00 | 647.00 | 651.00 | 637.92 | 77,100 |
| Jan 6, 2025 | 669.00 | 669.00 | 654.00 | 654.00 | 640.86 | 123,700 |
| Dec 30, 2024 | 659.00 | 669.00 | 654.00 | 665.00 | 651.64 | 140,100 |
| Dec 27, 2024 | 647.00 | 663.00 | 644.00 | 659.00 | 645.76 | 122,600 |
| Dec 26, 2024 | 648.00 | 658.00 | 646.00 | 657.00 | 643.80 | 172,900 |
| Dec 25, 2024 | 656.00 | 656.00 | 644.00 | 651.00 | 637.92 | 88,500 |
| Dec 24, 2024 | 652.00 | 658.00 | 648.00 | 649.00 | 635.96 | 105,800 |
| Dec 23, 2024 | 650.00 | 653.00 | 648.00 | 652.00 | 638.90 | 55,900 |
| Dec 20, 2024 | 646.00 | 659.00 | 646.00 | 650.00 | 636.94 | 87,500 |
| Dec 19, 2024 | 649.00 | 652.00 | 645.00 | 647.00 | 634.00 | 64,600 |
| Dec 18, 2024 | 648.00 | 654.00 | 647.00 | 652.00 | 638.90 | 46,800 |
| Dec 17, 2024 | 660.00 | 660.00 | 646.00 | 651.00 | 637.92 | 99,500 |
| Dec 16, 2024 | 658.00 | 661.00 | 656.00 | 659.00 | 645.76 | 56,300 |
| Dec 13, 2024 | 667.00 | 669.00 | 660.00 | 661.00 | 647.72 | 75,300 |
| Dec 12, 2024 | 674.00 | 674.00 | 667.00 | 667.00 | 653.60 | 59,700 |
| Dec 11, 2024 | 672.00 | 673.00 | 668.00 | 672.00 | 658.50 | 75,200 |
| Dec 10, 2024 | 678.00 | 678.00 | 667.00 | 669.00 | 655.56 | 89,100 |
| Dec 9, 2024 | 675.00 | 681.00 | 675.00 | 676.00 | 662.41 | 57,800 |
| Dec 6, 2024 | 678.00 | 681.00 | 676.00 | 678.00 | 664.37 | 35,800 |
| Dec 5, 2024 | 680.00 | 680.00 | 676.00 | 676.00 | 662.41 | 69,700 |
| Dec 4, 2024 | 692.00 | 695.00 | 679.00 | 681.00 | 667.31 | 88,300 |
| Dec 3, 2024 | 702.00 | 705.00 | 695.00 | 695.00 | 681.03 | 97,900 |
| Dec 2, 2024 | 699.00 | 706.00 | 698.00 | 699.00 | 684.95 | 80,300 |
| Nov 29, 2024 | 703.00 | 706.00 | 698.00 | 703.00 | 688.87 | 80,800 |
| Nov 28, 2024 | 12.5 Dividend | |||||
| Nov 28, 2024 | 692.00 | 714.00 | 691.00 | 712.00 | 697.69 | 121,500 |
| Nov 27, 2024 | 707.00 | 713.00 | 704.00 | 709.00 | 682.50 | 235,400 |
| Nov 26, 2024 | 725.00 | 725.00 | 709.00 | 712.00 | 685.39 | 110,400 |
| Nov 25, 2024 | 726.00 | 728.00 | 720.00 | 720.00 | 693.09 | 72,300 |
| Nov 22, 2024 | 725.00 | 726.00 | 721.00 | 721.00 | 694.05 | 38,700 |
| Nov 21, 2024 | 726.00 | 732.00 | 725.00 | 725.00 | 697.90 | 22,100 |
| Nov 20, 2024 | 739.00 | 741.00 | 726.00 | 726.00 | 698.87 | 42,700 |
| Nov 19, 2024 | 723.00 | 735.00 | 723.00 | 730.00 | 702.72 | 31,800 |
| Nov 18, 2024 | 728.00 | 730.00 | 721.00 | 724.00 | 696.94 | 33,500 |
| Nov 15, 2024 | 724.00 | 733.00 | 724.00 | 726.00 | 698.87 | 20,600 |
| Nov 14, 2024 | 726.00 | 736.00 | 724.00 | 724.00 | 696.94 | 28,300 |
| Nov 13, 2024 | 737.00 | 740.00 | 723.00 | 723.00 | 695.98 | 58,700 |
| Nov 12, 2024 | 740.00 | 746.00 | 737.00 | 737.00 | 709.46 | 40,800 |
| Nov 11, 2024 | 744.00 | 744.00 | 738.00 | 740.00 | 712.34 | 34,700 |
| Nov 8, 2024 | 761.00 | 762.00 | 742.00 | 748.00 | 720.05 | 66,500 |
| Nov 7, 2024 | 765.00 | 773.00 | 756.00 | 764.00 | 735.45 | 108,700 |
| Nov 6, 2024 | 752.00 | 766.00 | 745.00 | 762.00 | 733.52 | 86,400 |
| Nov 5, 2024 | 753.00 | 761.00 | 749.00 | 749.00 | 721.01 | 31,800 |
| Nov 1, 2024 | 747.00 | 756.00 | 744.00 | 749.00 | 721.01 | 47,100 |
| Oct 31, 2024 | 748.00 | 753.00 | 744.00 | 750.00 | 721.97 | 55,500 |
| Oct 30, 2024 | 764.00 | 765.00 | 745.00 | 747.00 | 719.08 | 133,400 |
| Oct 29, 2024 | 758.00 | 767.00 | 757.00 | 765.00 | 736.41 | 29,400 |
| Oct 28, 2024 | 750.00 | 763.00 | 745.00 | 763.00 | 734.48 | 50,100 |
| Oct 25, 2024 | 753.00 | 756.00 | 740.00 | 745.00 | 717.16 | 45,200 |
| Oct 24, 2024 | 745.00 | 749.00 | 737.00 | 748.00 | 720.05 | 40,600 |
| Oct 23, 2024 | 759.00 | 761.00 | 746.00 | 750.00 | 721.97 | 23,400 |
| Oct 22, 2024 | 760.00 | 767.00 | 754.00 | 758.00 | 729.67 | 33,100 |
| Oct 21, 2024 | 768.00 | 771.00 | 761.00 | 765.00 | 736.41 | 26,400 |
| Oct 18, 2024 | 755.00 | 762.00 | 754.00 | 762.00 | 733.52 | 28,100 |
| Oct 17, 2024 | 761.00 | 762.00 | 754.00 | 759.00 | 730.63 | 26,000 |
| Oct 16, 2024 | 757.00 | 770.00 | 756.00 | 762.00 | 733.52 | 32,900 |
| Oct 15, 2024 | 768.00 | 771.00 | 759.00 | 766.00 | 737.37 | 59,200 |
| Oct 11, 2024 | 752.00 | 767.00 | 745.00 | 762.00 | 733.52 | 85,800 |
| Oct 10, 2024 | 746.00 | 757.00 | 737.00 | 745.00 | 717.16 | 99,100 |
| Oct 9, 2024 | 720.00 | 746.00 | 716.00 | 738.00 | 710.42 | 207,500 |
| Oct 8, 2024 | 744.00 | 744.00 | 728.00 | 729.00 | 701.76 | 156,800 |
| Oct 7, 2024 | 750.00 | 750.00 | 740.00 | 746.00 | 718.12 | 78,600 |
| Oct 4, 2024 | 753.00 | 753.00 | 741.00 | 744.00 | 716.19 | 78,200 |
| Oct 3, 2024 | 757.00 | 761.00 | 748.00 | 753.00 | 724.86 | 50,000 |
| Oct 2, 2024 | 742.00 | 758.00 | 742.00 | 745.00 | 717.16 | 72,000 |
| Oct 1, 2024 | 760.00 | 760.00 | 743.00 | 746.00 | 718.12 | 73,400 |
| Sep 30, 2024 | 752.00 | 758.00 | 746.00 | 747.00 | 719.08 | 112,400 |
| Sep 27, 2024 | 773.00 | 786.00 | 766.00 | 782.00 | 752.77 | 121,200 |
| Sep 26, 2024 | 755.00 | 772.00 | 752.00 | 772.00 | 743.15 | 112,100 |
| Sep 25, 2024 | 750.00 | 754.00 | 745.00 | 751.00 | 722.93 | 34,700 |
| Sep 24, 2024 | 745.00 | 753.00 | 744.00 | 747.00 | 719.08 | 40,600 |
| Sep 20, 2024 | 747.00 | 755.00 | 742.00 | 743.00 | 715.23 | 90,200 |
| Sep 19, 2024 | 744.00 | 745.00 | 737.00 | 744.00 | 716.19 | 53,200 |
| Sep 18, 2024 | 730.00 | 741.00 | 729.00 | 739.00 | 711.38 | 68,900 |
| Sep 17, 2024 | 722.00 | 729.00 | 710.00 | 727.00 | 699.83 | 59,800 |
| Sep 13, 2024 | 715.00 | 717.00 | 710.00 | 710.00 | 683.47 | 42,900 |
| Sep 12, 2024 | 707.00 | 716.00 | 703.00 | 716.00 | 689.24 | 56,000 |
| Sep 11, 2024 | 715.00 | 715.00 | 691.00 | 699.00 | 672.88 | 95,800 |
| Sep 10, 2024 | 718.00 | 724.00 | 715.00 | 718.00 | 691.17 | 43,100 |
| Sep 9, 2024 | 697.00 | 720.00 | 696.00 | 718.00 | 691.17 | 60,000 |
| Sep 6, 2024 | 722.00 | 725.00 | 715.00 | 719.00 | 692.13 | 31,700 |
| Sep 5, 2024 | 715.00 | 732.00 | 714.00 | 722.00 | 695.02 | 56,300 |
| Sep 4, 2024 | 730.00 | 731.00 | 716.00 | 716.00 | 689.24 | 85,300 |
| Sep 3, 2024 | 745.00 | 750.00 | 743.00 | 743.00 | 715.23 | 30,800 |
| Sep 2, 2024 | 750.00 | 750.00 | 734.00 | 745.00 | 717.16 | 78,000 |
| Aug 30, 2024 | 743.00 | 750.00 | 736.00 | 742.00 | 714.27 | 45,000 |
| Aug 29, 2024 | 750.00 | 751.00 | 741.00 | 743.00 | 715.23 | 41,000 |
| Aug 28, 2024 | 747.00 | 750.00 | 741.00 | 750.00 | 721.97 | 25,400 |
| Aug 27, 2024 | 744.00 | 751.00 | 739.00 | 747.00 | 719.08 | 44,700 |
| Aug 26, 2024 | 739.00 | 744.00 | 733.00 | 744.00 | 716.19 | 28,900 |
| Aug 23, 2024 | 721.00 | 742.00 | 721.00 | 741.00 | 713.31 | 68,300 |
| Aug 22, 2024 | 720.00 | 726.00 | 719.00 | 726.00 | 698.87 | 24,200 |
| Aug 21, 2024 | 722.00 | 726.00 | 718.00 | 722.00 | 695.02 | 53,300 |
| Aug 20, 2024 | 725.00 | 737.00 | 725.00 | 730.00 | 702.72 | 68,700 |
| Aug 19, 2024 | 723.00 | 730.00 | 718.00 | 720.00 | 693.09 | 68,800 |
| Aug 16, 2024 | 724.00 | 732.00 | 723.00 | 731.00 | 703.68 | 64,800 |
| Aug 15, 2024 | 708.00 | 719.00 | 702.00 | 717.00 | 690.20 | 76,100 |
| Aug 14, 2024 | 707.00 | 711.00 | 699.00 | 708.00 | 681.54 | 71,300 |
| Aug 13, 2024 | 690.00 | 705.00 | 685.00 | 705.00 | 678.65 | 67,200 |
| Aug 9, 2024 | 694.00 | 705.00 | 681.00 | 689.00 | 663.25 | 121,500 |
| Aug 8, 2024 | 673.00 | 697.00 | 672.00 | 682.00 | 656.51 | 88,900 |
| Aug 7, 2024 | 676.00 | 697.00 | 668.00 | 682.00 | 656.51 | 121,000 |
| Aug 6, 2024 | 664.00 | 697.00 | 663.00 | 692.00 | 666.14 | 213,500 |
| Aug 5, 2024 | 663.00 | 666.00 | 610.00 | 611.00 | 588.17 | 285,800 |
| Aug 2, 2024 | 725.00 | 725.00 | 701.00 | 701.00 | 674.80 | 180,500 |
| Aug 1, 2024 | 752.00 | 752.00 | 729.00 | 740.00 | 712.34 | 147,200 |
| Jul 31, 2024 | 748.00 | 752.00 | 732.00 | 752.00 | 723.90 | 141,500 |
| Jul 30, 2024 | 754.00 | 762.00 | 752.00 | 752.00 | 723.90 | 47,100 |
| Jul 29, 2024 | 758.00 | 764.00 | 755.00 | 764.00 | 735.45 | 73,800 |
| Jul 26, 2024 | 740.00 | 753.00 | 739.00 | 748.00 | 720.05 | 109,400 |
| Jul 25, 2024 | 750.00 | 751.00 | 739.00 | 741.00 | 713.31 | 187,600 |
| Jul 24, 2024 | 762.00 | 764.00 | 754.00 | 754.00 | 725.82 | 116,800 |
| Jul 23, 2024 | 764.00 | 767.00 | 759.00 | 761.00 | 732.56 | 87,700 |
| Jul 22, 2024 | 770.00 | 770.00 | 761.00 | 761.00 | 732.56 | 115,400 |
| Jul 19, 2024 | 773.00 | 774.00 | 766.00 | 769.00 | 740.26 | 127,300 |
| Jul 18, 2024 | 776.00 | 777.00 | 770.00 | 770.00 | 741.22 | 216,600 |
| Jul 17, 2024 | 779.00 | 793.00 | 779.00 | 781.00 | 751.81 | 156,500 |
| Jul 16, 2024 | 784.00 | 795.00 | 777.00 | 778.00 | 748.92 | 225,500 |
| Jul 12, 2024 | 779.00 | 785.00 | 764.00 | 780.00 | 750.85 | 593,700 |
| Jul 11, 2024 | 808.00 | 821.00 | 801.00 | 813.00 | 782.62 | 200,900 |
| Jul 10, 2024 | 804.00 | 804.00 | 795.00 | 800.00 | 770.10 | 143,000 |
| Jul 9, 2024 | 805.00 | 810.00 | 798.00 | 804.00 | 773.95 | 81,300 |
| Jul 8, 2024 | 810.00 | 820.00 | 801.00 | 805.00 | 774.92 | 64,800 |
| Jul 5, 2024 | 810.00 | 812.00 | 804.00 | 811.00 | 780.69 | 65,400 |
| Jul 4, 2024 | 802.00 | 809.00 | 801.00 | 808.00 | 777.80 | 87,400 |
| Jul 3, 2024 | 802.00 | 802.00 | 795.00 | 797.00 | 767.21 | 82,700 |
| Jul 2, 2024 | 804.00 | 807.00 | 798.00 | 803.00 | 772.99 | 60,600 |
| Jul 1, 2024 | 810.00 | 813.00 | 803.00 | 807.00 | 776.84 | 45,800 |
| Jun 28, 2024 | 810.00 | 810.00 | 799.00 | 805.00 | 774.92 | 54,500 |
| Jun 27, 2024 | 819.00 | 819.00 | 804.00 | 808.00 | 777.80 | 38,800 |
| Jun 26, 2024 | 819.00 | 819.00 | 807.00 | 815.00 | 784.54 | 53,800 |
| Jun 25, 2024 | 812.00 | 819.00 | 803.00 | 815.00 | 784.54 | 80,900 |
| Jun 24, 2024 | 807.00 | 814.00 | 800.00 | 804.00 | 773.95 | 75,800 |
| Jun 21, 2024 | 810.00 | 819.00 | 796.00 | 803.00 | 772.99 | 164,400 |
| Jun 20, 2024 | 805.00 | 810.00 | 794.00 | 809.00 | 778.77 | 82,400 |
| Jun 19, 2024 | 799.00 | 808.00 | 798.00 | 806.00 | 775.88 | 57,300 |
| Jun 18, 2024 | 785.00 | 799.00 | 785.00 | 793.00 | 763.36 | 48,300 |
| Jun 17, 2024 | 796.00 | 797.00 | 781.00 | 787.00 | 757.59 | 47,700 |
| Jun 14, 2024 | 781.00 | 802.00 | 781.00 | 796.00 | 766.25 | 101,000 |
| Jun 13, 2024 | 793.00 | 795.00 | 781.00 | 782.00 | 752.77 | 84,600 |
| Jun 12, 2024 | 789.00 | 793.00 | 785.00 | 786.00 | 756.63 | 72,600 |
| Jun 11, 2024 | 801.00 | 804.00 | 796.00 | 796.00 | 766.25 | 43,800 |
| Jun 10, 2024 | 795.00 | 803.00 | 794.00 | 800.00 | 770.10 | 66,200 |
| Jun 7, 2024 | 787.00 | 794.00 | 787.00 | 790.00 | 760.48 | 71,000 |
| Jun 6, 2024 | 806.00 | 809.00 | 792.00 | 794.00 | 764.33 | 113,800 |
| Jun 5, 2024 | 822.00 | 822.00 | 801.00 | 802.00 | 772.03 | 113,600 |
| Jun 4, 2024 | 835.00 | 835.00 | 825.00 | 825.00 | 794.17 | 59,800 |
| Jun 3, 2024 | 845.00 | 853.00 | 833.00 | 843.00 | 811.49 | 98,600 |
| May 31, 2024 | 830.00 | 841.00 | 827.00 | 840.00 | 808.61 | 90,600 |
| May 30, 2024 | 10 Dividend | |||||
| May 30, 2024 | 811.00 | 829.00 | 811.00 | 827.00 | 796.09 | 64,500 |