Tokyo - Delayed Quote JPY
Nippon Filcon Co., Ltd. (5942.T)
524.00
-1.00
(-0.19%)
As of 10:01:01 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 28, 2025 | 522.00 | 526.00 | 521.00 | 524.00 | 524.00 | 27,600 |
| May 27, 2025 | 520.00 | 525.00 | 518.00 | 525.00 | 525.00 | 49,400 |
| May 26, 2025 | 513.00 | 522.00 | 512.00 | 521.00 | 521.00 | 58,600 |
| May 23, 2025 | 513.00 | 516.00 | 510.00 | 513.00 | 513.00 | 34,900 |
| May 22, 2025 | 514.00 | 514.00 | 510.00 | 510.00 | 510.00 | 27,700 |
| May 21, 2025 | 517.00 | 517.00 | 512.00 | 514.00 | 514.00 | 22,000 |
| May 20, 2025 | 516.00 | 518.00 | 514.00 | 514.00 | 514.00 | 20,200 |
| May 19, 2025 | 514.00 | 518.00 | 513.00 | 515.00 | 515.00 | 32,100 |
| May 16, 2025 | 516.00 | 517.00 | 514.00 | 514.00 | 514.00 | 15,600 |
| May 15, 2025 | 518.00 | 519.00 | 515.00 | 515.00 | 515.00 | 19,400 |
| May 14, 2025 | 520.00 | 520.00 | 516.00 | 518.00 | 518.00 | 17,600 |
| May 13, 2025 | 522.00 | 522.00 | 516.00 | 520.00 | 520.00 | 24,200 |
| May 12, 2025 | 516.00 | 521.00 | 515.00 | 521.00 | 521.00 | 46,100 |
| May 9, 2025 | 518.00 | 520.00 | 511.00 | 516.00 | 516.00 | 43,200 |
| May 8, 2025 | 508.00 | 519.00 | 506.00 | 510.00 | 510.00 | 67,700 |
| May 7, 2025 | 508.00 | 509.00 | 506.00 | 507.00 | 507.00 | 30,600 |
| May 2, 2025 | 510.00 | 512.00 | 509.00 | 511.00 | 511.00 | 25,300 |
| May 1, 2025 | 508.00 | 511.00 | 506.00 | 508.00 | 508.00 | 30,900 |
| Apr 30, 2025 | 504.00 | 506.00 | 503.00 | 506.00 | 506.00 | 19,800 |
| Apr 28, 2025 | 503.00 | 505.00 | 500.00 | 504.00 | 504.00 | 25,000 |
| Apr 25, 2025 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 19,600 |
| Apr 24, 2025 | 500.00 | 502.00 | 497.00 | 499.00 | 499.00 | 23,000 |
| Apr 23, 2025 | 499.00 | 499.00 | 495.00 | 498.00 | 498.00 | 21,900 |
| Apr 22, 2025 | 497.00 | 498.00 | 493.00 | 493.00 | 493.00 | 13,200 |
| Apr 21, 2025 | 496.00 | 497.00 | 493.00 | 493.00 | 493.00 | 17,400 |
| Apr 18, 2025 | 493.00 | 497.00 | 493.00 | 497.00 | 497.00 | 15,900 |
| Apr 17, 2025 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 15,400 |
| Apr 16, 2025 | 493.00 | 494.00 | 487.00 | 488.00 | 488.00 | 18,400 |
| Apr 15, 2025 | 488.00 | 492.00 | 488.00 | 491.00 | 491.00 | 25,800 |
| Apr 14, 2025 | 489.00 | 490.00 | 485.00 | 488.00 | 488.00 | 21,800 |
| Apr 11, 2025 | 476.00 | 486.00 | 475.00 | 482.00 | 482.00 | 52,300 |
| Apr 10, 2025 | 500.00 | 500.00 | 483.00 | 489.00 | 489.00 | 52,200 |
| Apr 9, 2025 | 476.00 | 476.00 | 466.00 | 471.00 | 471.00 | 54,400 |
| Apr 8, 2025 | 482.00 | 493.00 | 474.00 | 479.00 | 479.00 | 79,100 |
| Apr 7, 2025 | 479.00 | 482.00 | 463.00 | 470.00 | 470.00 | 117,800 |
| Apr 4, 2025 | 499.00 | 500.00 | 487.00 | 495.00 | 495.00 | 103,600 |
| Apr 3, 2025 | 503.00 | 510.00 | 501.00 | 501.00 | 501.00 | 85,700 |
| Apr 2, 2025 | 510.00 | 518.00 | 508.00 | 508.00 | 508.00 | 57,700 |
| Apr 1, 2025 | 517.00 | 522.00 | 510.00 | 513.00 | 513.00 | 82,100 |
| Mar 31, 2025 | 520.00 | 521.00 | 513.00 | 520.00 | 520.00 | 51,400 |
| Mar 28, 2025 | 518.00 | 524.00 | 517.00 | 520.00 | 520.00 | 38,400 |
| Mar 27, 2025 | 521.00 | 524.00 | 514.00 | 518.00 | 518.00 | 54,100 |
| Mar 26, 2025 | 523.00 | 523.00 | 519.00 | 522.00 | 522.00 | 18,700 |
| Mar 25, 2025 | 523.00 | 523.00 | 516.00 | 520.00 | 520.00 | 26,100 |
| Mar 24, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 19,700 |
| Mar 21, 2025 | 518.00 | 520.00 | 518.00 | 520.00 | 520.00 | 23,700 |
| Mar 19, 2025 | 514.00 | 518.00 | 513.00 | 517.00 | 517.00 | 23,600 |
| Mar 18, 2025 | 512.00 | 513.00 | 510.00 | 513.00 | 513.00 | 15,300 |
| Mar 17, 2025 | 510.00 | 512.00 | 510.00 | 511.00 | 511.00 | 17,900 |
| Mar 14, 2025 | 508.00 | 509.00 | 506.00 | 509.00 | 509.00 | 8,100 |
| Mar 13, 2025 | 509.00 | 509.00 | 507.00 | 508.00 | 508.00 | 6,900 |
| Mar 12, 2025 | 507.00 | 508.00 | 505.00 | 508.00 | 508.00 | 14,000 |
| Mar 11, 2025 | 506.00 | 507.00 | 500.00 | 505.00 | 505.00 | 44,200 |
| Mar 10, 2025 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | 10,700 |
| Mar 7, 2025 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | 29,700 |
| Mar 6, 2025 | 507.00 | 508.00 | 503.00 | 503.00 | 503.00 | 29,800 |
| Mar 5, 2025 | 504.00 | 506.00 | 503.00 | 506.00 | 506.00 | 8,300 |
| Mar 4, 2025 | 507.00 | 507.00 | 504.00 | 504.00 | 504.00 | 9,200 |
| Mar 3, 2025 | 507.00 | 507.00 | 504.00 | 506.00 | 506.00 | 16,800 |
| Feb 28, 2025 | 505.00 | 505.00 | 501.00 | 505.00 | 505.00 | 16,400 |
| Feb 27, 2025 | 503.00 | 507.00 | 502.00 | 504.00 | 504.00 | 22,000 |
| Feb 26, 2025 | 501.00 | 503.00 | 499.00 | 503.00 | 503.00 | 21,800 |
| Feb 25, 2025 | 501.00 | 503.00 | 500.00 | 501.00 | 501.00 | 23,000 |
| Feb 21, 2025 | 504.00 | 505.00 | 502.00 | 502.00 | 502.00 | 8,700 |
| Feb 20, 2025 | 506.00 | 506.00 | 503.00 | 505.00 | 505.00 | 10,400 |
| Feb 19, 2025 | 505.00 | 505.00 | 501.00 | 505.00 | 505.00 | 12,600 |
| Feb 18, 2025 | 505.00 | 505.00 | 503.00 | 505.00 | 505.00 | 12,200 |
| Feb 17, 2025 | 506.00 | 507.00 | 504.00 | 505.00 | 505.00 | 19,200 |
| Feb 14, 2025 | 504.00 | 506.00 | 504.00 | 506.00 | 506.00 | 25,000 |
| Feb 13, 2025 | 502.00 | 504.00 | 502.00 | 504.00 | 504.00 | 12,900 |
| Feb 12, 2025 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 21,900 |
| Feb 10, 2025 | 500.00 | 503.00 | 499.00 | 502.00 | 502.00 | 16,900 |
| Feb 7, 2025 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 6,400 |
| Feb 6, 2025 | 497.00 | 502.00 | 497.00 | 502.00 | 502.00 | 20,500 |
| Feb 5, 2025 | 499.00 | 500.00 | 496.00 | 498.00 | 498.00 | 15,600 |
| Feb 4, 2025 | 497.00 | 499.00 | 496.00 | 499.00 | 499.00 | 9,500 |
| Feb 3, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 31,500 |
| Jan 31, 2025 | 498.00 | 500.00 | 497.00 | 497.00 | 497.00 | 34,300 |
| Jan 30, 2025 | 501.00 | 504.00 | 490.00 | 490.00 | 490.00 | 256,500 |
| Jan 29, 2025 | 505.00 | 505.00 | 503.00 | 505.00 | 505.00 | 15,900 |
| Jan 28, 2025 | 505.00 | 508.00 | 503.00 | 503.00 | 503.00 | 21,900 |
| Jan 27, 2025 | 504.00 | 507.00 | 502.00 | 505.00 | 505.00 | 24,700 |
| Jan 24, 2025 | 501.00 | 504.00 | 500.00 | 504.00 | 504.00 | 19,700 |
| Jan 23, 2025 | 503.00 | 503.00 | 499.00 | 501.00 | 501.00 | 12,900 |
| Jan 22, 2025 | 503.00 | 503.00 | 500.00 | 502.00 | 502.00 | 14,900 |
| Jan 21, 2025 | 497.00 | 503.00 | 496.00 | 503.00 | 503.00 | 21,400 |
| Jan 20, 2025 | 493.00 | 499.00 | 493.00 | 498.00 | 498.00 | 23,200 |
| Jan 17, 2025 | 493.00 | 495.00 | 491.00 | 492.00 | 492.00 | 40,400 |
| Jan 16, 2025 | 500.00 | 500.00 | 493.00 | 496.00 | 496.00 | 156,700 |
| Jan 15, 2025 | 507.00 | 508.00 | 500.00 | 503.00 | 503.00 | 44,300 |
| Jan 14, 2025 | 509.00 | 513.00 | 504.00 | 507.00 | 507.00 | 60,600 |
| Jan 10, 2025 | 517.00 | 531.00 | 509.00 | 510.00 | 510.00 | 125,900 |
| Jan 9, 2025 | 519.00 | 519.00 | 509.00 | 509.00 | 509.00 | 60,500 |
| Jan 8, 2025 | 518.00 | 520.00 | 516.00 | 520.00 | 520.00 | 28,700 |
| Jan 7, 2025 | 516.00 | 520.00 | 514.00 | 520.00 | 520.00 | 24,100 |
| Jan 6, 2025 | 518.00 | 518.00 | 512.00 | 514.00 | 514.00 | 34,600 |
| Dec 30, 2024 | 509.00 | 512.00 | 507.00 | 512.00 | 512.00 | 59,400 |
| Dec 27, 2024 | 503.00 | 509.00 | 503.00 | 507.00 | 507.00 | 65,700 |
| Dec 26, 2024 | 501.00 | 504.00 | 499.00 | 503.00 | 503.00 | 86,500 |
| Dec 25, 2024 | 500.00 | 501.00 | 498.00 | 500.00 | 500.00 | 50,100 |
| Dec 24, 2024 | 503.00 | 503.00 | 499.00 | 500.00 | 500.00 | 40,200 |
| Dec 23, 2024 | 500.00 | 503.00 | 496.00 | 503.00 | 503.00 | 67,100 |
| Dec 20, 2024 | 502.00 | 503.00 | 499.00 | 500.00 | 500.00 | 56,900 |
| Dec 19, 2024 | 500.00 | 503.00 | 499.00 | 500.00 | 500.00 | 29,800 |
| Dec 18, 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 24,200 |
| Dec 17, 2024 | 502.00 | 503.00 | 499.00 | 502.00 | 502.00 | 77,800 |
| Dec 16, 2024 | 504.00 | 504.00 | 501.00 | 502.00 | 502.00 | 14,300 |
| Dec 13, 2024 | 501.00 | 504.00 | 501.00 | 502.00 | 502.00 | 37,200 |
| Dec 12, 2024 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | 29,800 |
| Dec 11, 2024 | 502.00 | 503.00 | 500.00 | 502.00 | 502.00 | 34,800 |
| Dec 10, 2024 | 504.00 | 505.00 | 502.00 | 502.00 | 502.00 | 20,600 |
| Dec 9, 2024 | 504.00 | 506.00 | 501.00 | 502.00 | 502.00 | 34,400 |
| Dec 6, 2024 | 508.00 | 508.00 | 504.00 | 504.00 | 504.00 | 16,900 |
| Dec 5, 2024 | 505.00 | 506.00 | 504.00 | 505.00 | 505.00 | 31,300 |
| Dec 4, 2024 | 504.00 | 504.00 | 500.00 | 501.00 | 501.00 | 47,900 |
| Dec 3, 2024 | 501.00 | 506.00 | 500.00 | 504.00 | 504.00 | 58,600 |
| Dec 2, 2024 | 506.00 | 509.00 | 498.00 | 499.00 | 499.00 | 126,800 |
| Nov 29, 2024 | 512.00 | 513.00 | 505.00 | 506.00 | 506.00 | 75,700 |
| Nov 28, 2024 | 511.00 | 511.00 | 500.00 | 506.00 | 506.00 | 261,700 |
| Nov 27, 2024 | 543.00 | 545.00 | 540.00 | 544.00 | 544.00 | 181,300 |
| Nov 26, 2024 | 543.00 | 544.00 | 541.00 | 544.00 | 544.00 | 59,600 |
| Nov 25, 2024 | 544.00 | 544.00 | 540.00 | 543.00 | 543.00 | 68,000 |
| Nov 22, 2024 | 544.00 | 545.00 | 541.00 | 541.00 | 541.00 | 41,600 |
| Nov 21, 2024 | 546.00 | 548.00 | 541.00 | 544.00 | 544.00 | 39,000 |
| Nov 20, 2024 | 545.00 | 546.00 | 541.00 | 545.00 | 545.00 | 41,800 |
| Nov 19, 2024 | 542.00 | 545.00 | 541.00 | 542.00 | 542.00 | 30,300 |
| Nov 18, 2024 | 540.00 | 545.00 | 538.00 | 540.00 | 540.00 | 37,700 |
| Nov 15, 2024 | 538.00 | 541.00 | 537.00 | 540.00 | 540.00 | 20,000 |
| Nov 14, 2024 | 538.00 | 538.00 | 535.00 | 537.00 | 537.00 | 11,600 |
| Nov 13, 2024 | 536.00 | 540.00 | 535.00 | 535.00 | 535.00 | 40,200 |
| Nov 12, 2024 | 541.00 | 544.00 | 533.00 | 534.00 | 534.00 | 67,500 |
| Nov 11, 2024 | 542.00 | 544.00 | 541.00 | 541.00 | 541.00 | 29,000 |
| Nov 8, 2024 | 543.00 | 543.00 | 539.00 | 543.00 | 543.00 | 43,400 |
| Nov 7, 2024 | 536.00 | 539.00 | 534.00 | 537.00 | 537.00 | 35,900 |
| Nov 6, 2024 | 531.00 | 538.00 | 530.00 | 536.00 | 536.00 | 44,600 |
| Nov 5, 2024 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 30,700 |
| Nov 1, 2024 | 525.00 | 530.00 | 525.00 | 529.00 | 529.00 | 32,300 |
| Oct 31, 2024 | 521.00 | 534.00 | 521.00 | 530.00 | 530.00 | 39,400 |
| Oct 30, 2024 | 526.00 | 530.00 | 517.00 | 517.00 | 517.00 | 154,000 |
| Oct 29, 2024 | 521.00 | 528.00 | 521.00 | 527.00 | 527.00 | 38,300 |
| Oct 28, 2024 | 525.00 | 525.00 | 521.00 | 525.00 | 525.00 | 13,500 |
| Oct 25, 2024 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | 30,700 |
| Oct 24, 2024 | 523.00 | 525.00 | 522.00 | 522.00 | 522.00 | 21,600 |
| Oct 23, 2024 | 528.00 | 530.00 | 525.00 | 526.00 | 526.00 | 20,900 |
| Oct 22, 2024 | 529.00 | 529.00 | 525.00 | 528.00 | 528.00 | 17,300 |
| Oct 21, 2024 | 530.00 | 531.00 | 528.00 | 528.00 | 528.00 | 11,300 |
| Oct 18, 2024 | 532.00 | 533.00 | 528.00 | 531.00 | 531.00 | 17,300 |
| Oct 17, 2024 | 528.00 | 531.00 | 527.00 | 531.00 | 531.00 | 14,900 |
| Oct 16, 2024 | 520.00 | 529.00 | 520.00 | 527.00 | 527.00 | 29,400 |
| Oct 15, 2024 | 528.00 | 529.00 | 522.00 | 522.00 | 522.00 | 61,100 |
| Oct 11, 2024 | 530.00 | 532.00 | 528.00 | 529.00 | 529.00 | 18,700 |
| Oct 10, 2024 | 532.00 | 535.00 | 531.00 | 532.00 | 532.00 | 14,500 |
| Oct 9, 2024 | 536.00 | 536.00 | 528.00 | 534.00 | 534.00 | 24,300 |
| Oct 8, 2024 | 540.00 | 541.00 | 520.00 | 536.00 | 536.00 | 69,300 |
| Oct 7, 2024 | 540.00 | 541.00 | 538.00 | 540.00 | 540.00 | 20,400 |
| Oct 4, 2024 | 540.00 | 541.00 | 535.00 | 537.00 | 537.00 | 50,400 |
| Oct 3, 2024 | 548.00 | 549.00 | 541.00 | 542.00 | 542.00 | 60,400 |
| Oct 2, 2024 | 540.00 | 547.00 | 531.00 | 544.00 | 544.00 | 144,000 |
| Oct 1, 2024 | 526.00 | 539.00 | 524.00 | 539.00 | 539.00 | 48,300 |
| Sep 30, 2024 | 513.00 | 525.00 | 513.00 | 525.00 | 525.00 | 20,100 |
| Sep 27, 2024 | 519.00 | 523.00 | 519.00 | 521.00 | 521.00 | 14,500 |
| Sep 26, 2024 | 514.00 | 518.00 | 513.00 | 518.00 | 518.00 | 16,000 |
| Sep 25, 2024 | 511.00 | 515.00 | 511.00 | 514.00 | 514.00 | 13,600 |
| Sep 24, 2024 | 514.00 | 515.00 | 510.00 | 510.00 | 510.00 | 19,300 |
| Sep 20, 2024 | 518.00 | 519.00 | 509.00 | 509.00 | 509.00 | 12,100 |
| Sep 19, 2024 | 511.00 | 517.00 | 510.00 | 516.00 | 516.00 | 9,200 |
| Sep 18, 2024 | 505.00 | 512.00 | 505.00 | 511.00 | 511.00 | 9,800 |
| Sep 17, 2024 | 505.00 | 507.00 | 505.00 | 505.00 | 505.00 | 7,600 |
| Sep 13, 2024 | 509.00 | 510.00 | 503.00 | 505.00 | 505.00 | 13,600 |
| Sep 12, 2024 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 9,400 |
| Sep 11, 2024 | 509.00 | 510.00 | 493.00 | 498.00 | 498.00 | 34,200 |
| Sep 10, 2024 | 516.00 | 516.00 | 511.00 | 514.00 | 514.00 | 12,000 |
| Sep 9, 2024 | 511.00 | 519.00 | 510.00 | 513.00 | 513.00 | 20,100 |
| Sep 6, 2024 | 520.00 | 520.00 | 513.00 | 515.00 | 515.00 | 8,200 |
| Sep 5, 2024 | 513.00 | 520.00 | 513.00 | 514.00 | 514.00 | 13,600 |
| Sep 4, 2024 | 515.00 | 518.00 | 514.00 | 517.00 | 517.00 | 41,400 |
| Sep 3, 2024 | 520.00 | 522.00 | 520.00 | 522.00 | 522.00 | 16,800 |
| Sep 2, 2024 | 521.00 | 522.00 | 517.00 | 520.00 | 520.00 | 15,000 |
| Aug 30, 2024 | 520.00 | 521.00 | 517.00 | 520.00 | 520.00 | 20,400 |
| Aug 29, 2024 | 515.00 | 521.00 | 515.00 | 517.00 | 517.00 | 12,300 |
| Aug 28, 2024 | 517.00 | 518.00 | 514.00 | 517.00 | 517.00 | 18,300 |
| Aug 27, 2024 | 512.00 | 517.00 | 512.00 | 517.00 | 517.00 | 11,100 |
| Aug 26, 2024 | 509.00 | 514.00 | 509.00 | 512.00 | 512.00 | 9,300 |
| Aug 23, 2024 | 509.00 | 512.00 | 509.00 | 509.00 | 509.00 | 9,800 |
| Aug 22, 2024 | 509.00 | 511.00 | 508.00 | 509.00 | 509.00 | 18,800 |
| Aug 21, 2024 | 508.00 | 510.00 | 506.00 | 509.00 | 509.00 | 15,400 |
| Aug 20, 2024 | 507.00 | 509.00 | 503.00 | 509.00 | 509.00 | 37,400 |
| Aug 19, 2024 | 511.00 | 513.00 | 503.00 | 503.00 | 503.00 | 34,500 |
| Aug 16, 2024 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | 39,800 |
| Aug 15, 2024 | 509.00 | 511.00 | 508.00 | 511.00 | 511.00 | 18,300 |
| Aug 14, 2024 | 510.00 | 511.00 | 507.00 | 509.00 | 509.00 | 16,300 |
| Aug 13, 2024 | 502.00 | 512.00 | 502.00 | 510.00 | 510.00 | 19,800 |
| Aug 9, 2024 | 502.00 | 505.00 | 495.00 | 502.00 | 502.00 | 19,400 |
| Aug 8, 2024 | 499.00 | 502.00 | 494.00 | 496.00 | 496.00 | 15,400 |
| Aug 7, 2024 | 484.00 | 505.00 | 484.00 | 496.00 | 496.00 | 37,500 |
| Aug 6, 2024 | 500.00 | 502.00 | 479.00 | 486.00 | 486.00 | 112,600 |
| Aug 5, 2024 | 499.00 | 501.00 | 452.00 | 452.00 | 452.00 | 151,700 |
| Aug 2, 2024 | 515.00 | 516.00 | 507.00 | 509.00 | 509.00 | 81,300 |
| Aug 1, 2024 | 522.00 | 523.00 | 517.00 | 521.00 | 521.00 | 33,400 |
| Jul 31, 2024 | 521.00 | 525.00 | 517.00 | 524.00 | 524.00 | 36,900 |
| Jul 30, 2024 | 532.00 | 534.00 | 517.00 | 517.00 | 517.00 | 160,800 |
| Jul 29, 2024 | 534.00 | 535.00 | 531.00 | 532.00 | 532.00 | 15,000 |
| Jul 26, 2024 | 531.00 | 532.00 | 526.00 | 530.00 | 530.00 | 26,300 |
| Jul 25, 2024 | 523.00 | 525.00 | 521.00 | 525.00 | 525.00 | 40,900 |
| Jul 24, 2024 | 541.00 | 542.00 | 520.00 | 525.00 | 525.00 | 166,600 |
| Jul 23, 2024 | 544.00 | 544.00 | 540.00 | 541.00 | 541.00 | 13,500 |
| Jul 22, 2024 | 541.00 | 543.00 | 537.00 | 537.00 | 537.00 | 33,300 |
| Jul 19, 2024 | 537.00 | 541.00 | 535.00 | 541.00 | 541.00 | 25,600 |
| Jul 18, 2024 | 535.00 | 537.00 | 530.00 | 536.00 | 536.00 | 26,300 |
| Jul 17, 2024 | 533.00 | 537.00 | 533.00 | 535.00 | 535.00 | 16,000 |
| Jul 16, 2024 | 534.00 | 536.00 | 533.00 | 533.00 | 533.00 | 11,100 |
| Jul 12, 2024 | 535.00 | 535.00 | 532.00 | 533.00 | 533.00 | 13,800 |
| Jul 11, 2024 | 534.00 | 535.00 | 530.00 | 535.00 | 535.00 | 26,700 |
| Jul 10, 2024 | 532.00 | 534.00 | 530.00 | 530.00 | 530.00 | 18,800 |
| Jul 9, 2024 | 533.00 | 536.00 | 531.00 | 532.00 | 532.00 | 16,400 |
| Jul 8, 2024 | 536.00 | 538.00 | 534.00 | 534.00 | 534.00 | 32,500 |
| Jul 5, 2024 | 534.00 | 539.00 | 529.00 | 539.00 | 539.00 | 78,300 |
| Jul 4, 2024 | 533.00 | 535.00 | 530.00 | 532.00 | 532.00 | 22,500 |
| Jul 3, 2024 | 533.00 | 533.00 | 530.00 | 531.00 | 531.00 | 17,900 |
| Jul 2, 2024 | 531.00 | 533.00 | 528.00 | 533.00 | 533.00 | 32,500 |
| Jul 1, 2024 | 533.00 | 534.00 | 530.00 | 531.00 | 531.00 | 50,200 |
| Jun 28, 2024 | 531.00 | 533.00 | 529.00 | 533.00 | 533.00 | 13,200 |
| Jun 27, 2024 | 526.00 | 531.00 | 526.00 | 531.00 | 531.00 | 20,600 |
| Jun 26, 2024 | 528.00 | 530.00 | 524.00 | 530.00 | 530.00 | 34,200 |
| Jun 25, 2024 | 525.00 | 528.00 | 525.00 | 528.00 | 528.00 | 11,300 |
| Jun 24, 2024 | 527.00 | 530.00 | 525.00 | 525.00 | 525.00 | 43,100 |
| Jun 21, 2024 | 522.00 | 529.00 | 521.00 | 529.00 | 529.00 | 32,600 |
| Jun 20, 2024 | 523.00 | 523.00 | 519.00 | 519.00 | 519.00 | 10,000 |
| Jun 19, 2024 | 522.00 | 523.00 | 521.00 | 523.00 | 523.00 | 8,400 |
| Jun 18, 2024 | 521.00 | 523.00 | 520.00 | 522.00 | 522.00 | 8,600 |
| Jun 17, 2024 | 520.00 | 520.00 | 516.00 | 517.00 | 517.00 | 21,400 |
| Jun 14, 2024 | 520.00 | 524.00 | 515.00 | 520.00 | 520.00 | 37,100 |
| Jun 13, 2024 | 524.00 | 524.00 | 520.00 | 520.00 | 520.00 | 22,500 |
| Jun 12, 2024 | 523.00 | 525.00 | 521.00 | 525.00 | 525.00 | 13,400 |
| Jun 11, 2024 | 527.00 | 527.00 | 523.00 | 525.00 | 525.00 | 13,900 |
| Jun 10, 2024 | 521.00 | 525.00 | 521.00 | 525.00 | 525.00 | 11,000 |
| Jun 7, 2024 | 520.00 | 522.00 | 519.00 | 521.00 | 521.00 | 26,000 |
| Jun 6, 2024 | 527.00 | 527.00 | 520.00 | 520.00 | 520.00 | 19,300 |
| Jun 5, 2024 | 528.00 | 529.00 | 522.00 | 522.00 | 522.00 | 59,900 |
| Jun 4, 2024 | 527.00 | 530.00 | 525.00 | 530.00 | 530.00 | 44,700 |
| Jun 3, 2024 | 526.00 | 530.00 | 525.00 | 530.00 | 530.00 | 20,800 |
| May 31, 2024 | 523.00 | 523.00 | 518.00 | 522.00 | 522.00 | 39,100 |
| May 30, 2024 | 13 Dividend | |||||
| May 30, 2024 | 513.00 | 523.00 | 511.00 | 521.00 | 521.00 | 89,100 |
| May 29, 2024 | 550.00 | 550.00 | 540.00 | 542.00 | 529.00 | 105,000 |
| May 28, 2024 | 551.00 | 551.00 | 546.00 | 546.00 | 532.90 | 45,900 |