Tokyo - Delayed Quote JPY
Nittoseiko Co.,Ltd. (5957.T)
562.00
+1.00
+(0.18%)
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 27, 2025 | 562.00 | 567.00 | 562.00 | 562.00 | 562.00 | 23,800 |
| May 26, 2025 | 562.00 | 565.00 | 559.00 | 561.00 | 561.00 | 36,400 |
| May 23, 2025 | 555.00 | 561.00 | 555.00 | 559.00 | 559.00 | 24,700 |
| May 22, 2025 | 552.00 | 556.00 | 550.00 | 552.00 | 552.00 | 36,700 |
| May 21, 2025 | 558.00 | 562.00 | 554.00 | 555.00 | 555.00 | 49,900 |
| May 20, 2025 | 565.00 | 567.00 | 558.00 | 558.00 | 558.00 | 59,100 |
| May 19, 2025 | 561.00 | 565.00 | 557.00 | 565.00 | 565.00 | 76,400 |
| May 16, 2025 | 563.00 | 565.00 | 557.00 | 561.00 | 561.00 | 37,100 |
| May 15, 2025 | 563.00 | 566.00 | 560.00 | 560.00 | 560.00 | 46,000 |
| May 14, 2025 | 574.00 | 575.00 | 555.00 | 564.00 | 564.00 | 115,600 |
| May 13, 2025 | 594.00 | 599.00 | 590.00 | 593.00 | 593.00 | 50,500 |
| May 12, 2025 | 587.00 | 592.00 | 584.00 | 592.00 | 592.00 | 36,200 |
| May 9, 2025 | 576.00 | 582.00 | 576.00 | 582.00 | 582.00 | 28,200 |
| May 8, 2025 | 570.00 | 574.00 | 564.00 | 574.00 | 574.00 | 57,800 |
| May 7, 2025 | 579.00 | 579.00 | 570.00 | 573.00 | 573.00 | 57,000 |
| May 2, 2025 | 584.00 | 588.00 | 579.00 | 580.00 | 580.00 | 33,900 |
| May 1, 2025 | 587.00 | 590.00 | 583.00 | 583.00 | 583.00 | 34,600 |
| Apr 30, 2025 | 591.00 | 592.00 | 585.00 | 591.00 | 591.00 | 25,100 |
| Apr 28, 2025 | 591.00 | 594.00 | 586.00 | 592.00 | 592.00 | 82,700 |
| Apr 25, 2025 | 584.00 | 591.00 | 584.00 | 590.00 | 590.00 | 30,500 |
| Apr 24, 2025 | 591.00 | 595.00 | 583.00 | 584.00 | 584.00 | 40,700 |
| Apr 23, 2025 | 589.00 | 594.00 | 586.00 | 588.00 | 588.00 | 46,700 |
| Apr 22, 2025 | 582.00 | 583.00 | 576.00 | 583.00 | 583.00 | 67,900 |
| Apr 21, 2025 | 576.00 | 583.00 | 576.00 | 582.00 | 582.00 | 88,900 |
| Apr 18, 2025 | 564.00 | 576.00 | 558.00 | 576.00 | 576.00 | 37,400 |
| Apr 17, 2025 | 553.00 | 562.00 | 548.00 | 558.00 | 558.00 | 94,200 |
| Apr 16, 2025 | 564.00 | 569.00 | 552.00 | 554.00 | 554.00 | 70,300 |
| Apr 15, 2025 | 563.00 | 578.00 | 560.00 | 564.00 | 564.00 | 56,000 |
| Apr 14, 2025 | 562.00 | 564.00 | 557.00 | 560.00 | 560.00 | 52,300 |
| Apr 11, 2025 | 546.00 | 555.00 | 534.00 | 553.00 | 553.00 | 46,000 |
| Apr 10, 2025 | 574.00 | 578.00 | 554.00 | 566.00 | 566.00 | 106,700 |
| Apr 9, 2025 | 528.00 | 540.00 | 512.00 | 534.00 | 534.00 | 125,900 |
| Apr 8, 2025 | 536.00 | 545.00 | 532.00 | 535.00 | 535.00 | 130,500 |
| Apr 7, 2025 | 533.00 | 548.00 | 516.00 | 516.00 | 516.00 | 175,300 |
| Apr 4, 2025 | 564.00 | 564.00 | 526.00 | 543.00 | 543.00 | 223,100 |
| Apr 3, 2025 | 574.00 | 591.00 | 567.00 | 576.00 | 576.00 | 194,100 |
| Apr 2, 2025 | 589.00 | 591.00 | 584.00 | 584.00 | 584.00 | 74,000 |
| Apr 1, 2025 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | 39,100 |
| Mar 31, 2025 | 602.00 | 602.00 | 587.00 | 587.00 | 587.00 | 67,000 |
| Mar 28, 2025 | 613.00 | 614.00 | 606.00 | 609.00 | 609.00 | 74,100 |
| Mar 27, 2025 | 609.00 | 614.00 | 607.00 | 613.00 | 613.00 | 50,700 |
| Mar 26, 2025 | 610.00 | 613.00 | 609.00 | 613.00 | 613.00 | 53,800 |
| Mar 25, 2025 | 606.00 | 612.00 | 606.00 | 609.00 | 609.00 | 18,300 |
| Mar 24, 2025 | 615.00 | 617.00 | 606.00 | 606.00 | 606.00 | 43,800 |
| Mar 21, 2025 | 612.00 | 618.00 | 609.00 | 615.00 | 615.00 | 45,600 |
| Mar 19, 2025 | 607.00 | 612.00 | 607.00 | 612.00 | 612.00 | 64,100 |
| Mar 18, 2025 | 610.00 | 615.00 | 608.00 | 609.00 | 609.00 | 46,800 |
| Mar 17, 2025 | 606.00 | 612.00 | 606.00 | 608.00 | 608.00 | 48,800 |
| Mar 14, 2025 | 594.00 | 606.00 | 594.00 | 604.00 | 604.00 | 62,600 |
| Mar 13, 2025 | 596.00 | 601.00 | 594.00 | 597.00 | 597.00 | 48,700 |
| Mar 12, 2025 | 589.00 | 598.00 | 586.00 | 596.00 | 596.00 | 74,000 |
| Mar 11, 2025 | 581.00 | 591.00 | 581.00 | 589.00 | 589.00 | 103,000 |
| Mar 10, 2025 | 584.00 | 586.00 | 580.00 | 584.00 | 584.00 | 58,000 |
| Mar 7, 2025 | 579.00 | 585.00 | 574.00 | 581.00 | 581.00 | 68,200 |
| Mar 6, 2025 | 585.00 | 592.00 | 585.00 | 589.00 | 589.00 | 53,400 |
| Mar 5, 2025 | 580.00 | 585.00 | 580.00 | 581.00 | 581.00 | 35,600 |
| Mar 4, 2025 | 588.00 | 588.00 | 579.00 | 580.00 | 580.00 | 49,400 |
| Mar 3, 2025 | 586.00 | 588.00 | 583.00 | 588.00 | 588.00 | 44,400 |
| Feb 28, 2025 | 589.00 | 589.00 | 579.00 | 579.00 | 579.00 | 77,900 |
| Feb 27, 2025 | 583.00 | 589.00 | 582.00 | 589.00 | 589.00 | 40,400 |
| Feb 26, 2025 | 587.00 | 587.00 | 579.00 | 586.00 | 586.00 | 69,100 |
| Feb 25, 2025 | 580.00 | 587.00 | 579.00 | 587.00 | 587.00 | 46,600 |
| Feb 21, 2025 | 588.00 | 588.00 | 579.00 | 585.00 | 585.00 | 44,600 |
| Feb 20, 2025 | 593.00 | 593.00 | 589.00 | 591.00 | 591.00 | 71,100 |
| Feb 19, 2025 | 588.00 | 593.00 | 588.00 | 593.00 | 593.00 | 44,400 |
| Feb 18, 2025 | 584.00 | 591.00 | 578.00 | 585.00 | 585.00 | 63,300 |
| Feb 17, 2025 | 585.00 | 585.00 | 578.00 | 583.00 | 583.00 | 45,700 |
| Feb 14, 2025 | 586.00 | 586.00 | 578.00 | 580.00 | 580.00 | 47,600 |
| Feb 13, 2025 | 580.00 | 587.00 | 579.00 | 587.00 | 587.00 | 50,800 |
| Feb 12, 2025 | 584.00 | 585.00 | 576.00 | 577.00 | 577.00 | 67,800 |
| Feb 10, 2025 | 576.00 | 581.00 | 573.00 | 578.00 | 578.00 | 107,500 |
| Feb 7, 2025 | 568.00 | 573.00 | 565.00 | 567.00 | 567.00 | 73,400 |
| Feb 6, 2025 | 572.00 | 574.00 | 568.00 | 568.00 | 568.00 | 48,800 |
| Feb 5, 2025 | 574.00 | 575.00 | 569.00 | 570.00 | 570.00 | 49,500 |
| Feb 4, 2025 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | 43,500 |
| Feb 3, 2025 | 579.00 | 582.00 | 566.00 | 566.00 | 566.00 | 100,500 |
| Jan 31, 2025 | 585.00 | 586.00 | 579.00 | 582.00 | 582.00 | 98,900 |
| Jan 30, 2025 | 584.00 | 586.00 | 583.00 | 585.00 | 585.00 | 49,300 |
| Jan 29, 2025 | 587.00 | 588.00 | 582.00 | 588.00 | 588.00 | 45,000 |
| Jan 28, 2025 | 584.00 | 588.00 | 581.00 | 586.00 | 586.00 | 26,400 |
| Jan 27, 2025 | 581.00 | 585.00 | 579.00 | 584.00 | 584.00 | 51,400 |
| Jan 24, 2025 | 580.00 | 585.00 | 578.00 | 580.00 | 580.00 | 31,800 |
| Jan 23, 2025 | 582.00 | 582.00 | 577.00 | 577.00 | 577.00 | 47,200 |
| Jan 22, 2025 | 580.00 | 588.00 | 580.00 | 587.00 | 587.00 | 28,900 |
| Jan 21, 2025 | 583.00 | 583.00 | 577.00 | 580.00 | 580.00 | 58,600 |
| Jan 20, 2025 | 573.00 | 581.00 | 573.00 | 581.00 | 581.00 | 48,000 |
| Jan 17, 2025 | 571.00 | 576.00 | 567.00 | 572.00 | 572.00 | 60,300 |
| Jan 16, 2025 | 580.00 | 585.00 | 572.00 | 573.00 | 573.00 | 40,100 |
| Jan 15, 2025 | 578.00 | 584.00 | 578.00 | 580.00 | 580.00 | 41,100 |
| Jan 14, 2025 | 585.00 | 587.00 | 576.00 | 578.00 | 578.00 | 66,000 |
| Jan 10, 2025 | 584.00 | 589.00 | 582.00 | 589.00 | 589.00 | 54,900 |
| Jan 9, 2025 | 587.00 | 595.00 | 585.00 | 589.00 | 589.00 | 93,700 |
| Jan 8, 2025 | 601.00 | 601.00 | 589.00 | 589.00 | 589.00 | 66,700 |
| Jan 7, 2025 | 608.00 | 608.00 | 597.00 | 599.00 | 599.00 | 57,900 |
| Jan 6, 2025 | 621.00 | 621.00 | 604.00 | 604.00 | 604.00 | 70,100 |
| Dec 30, 2024 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | 25,500 |
| Dec 27, 2024 | 10 Dividend | |||||
| Dec 27, 2024 | 622.00 | 635.00 | 622.00 | 633.00 | 633.00 | 82,900 |
| Dec 26, 2024 | 620.00 | 635.00 | 619.00 | 634.00 | 624.00 | 175,700 |
| Dec 25, 2024 | 605.00 | 619.00 | 605.00 | 619.00 | 609.24 | 71,500 |
| Dec 24, 2024 | 620.00 | 620.00 | 604.00 | 604.00 | 594.47 | 82,000 |
| Dec 23, 2024 | 617.00 | 621.00 | 615.00 | 618.00 | 608.25 | 51,400 |
| Dec 20, 2024 | 622.00 | 625.00 | 614.00 | 615.00 | 605.30 | 126,700 |
| Dec 19, 2024 | 625.00 | 625.00 | 617.00 | 622.00 | 612.19 | 80,900 |
| Dec 18, 2024 | 633.00 | 635.00 | 633.00 | 634.00 | 624.00 | 90,800 |
| Dec 17, 2024 | 640.00 | 642.00 | 632.00 | 635.00 | 624.98 | 107,200 |
| Dec 16, 2024 | 626.00 | 641.00 | 626.00 | 637.00 | 626.95 | 210,400 |
| Dec 13, 2024 | 624.00 | 629.00 | 618.00 | 626.00 | 616.13 | 165,700 |
| Dec 12, 2024 | 625.00 | 633.00 | 625.00 | 629.00 | 619.08 | 146,700 |
| Dec 11, 2024 | 630.00 | 630.00 | 623.00 | 624.00 | 614.16 | 112,000 |
| Dec 10, 2024 | 625.00 | 632.00 | 624.00 | 630.00 | 620.06 | 108,800 |
| Dec 9, 2024 | 625.00 | 630.00 | 623.00 | 623.00 | 613.17 | 198,000 |
| Dec 6, 2024 | 624.00 | 626.00 | 619.00 | 625.00 | 615.14 | 84,300 |
| Dec 5, 2024 | 618.00 | 624.00 | 616.00 | 624.00 | 614.16 | 58,000 |
| Dec 4, 2024 | 620.00 | 622.00 | 617.00 | 617.00 | 607.27 | 78,700 |
| Dec 3, 2024 | 618.00 | 625.00 | 616.00 | 622.00 | 612.19 | 174,500 |
| Dec 2, 2024 | 617.00 | 622.00 | 611.00 | 617.00 | 607.27 | 152,400 |
| Nov 29, 2024 | 619.00 | 621.00 | 605.00 | 617.00 | 607.27 | 377,600 |
| Nov 28, 2024 | 583.00 | 592.00 | 583.00 | 589.00 | 579.71 | 34,700 |
| Nov 27, 2024 | 592.00 | 592.00 | 583.00 | 587.00 | 577.74 | 64,500 |
| Nov 26, 2024 | 598.00 | 599.00 | 591.00 | 594.00 | 584.63 | 59,500 |
| Nov 25, 2024 | 599.00 | 602.00 | 594.00 | 598.00 | 588.57 | 51,700 |
| Nov 22, 2024 | 589.00 | 594.00 | 587.00 | 592.00 | 582.66 | 58,500 |
| Nov 21, 2024 | 594.00 | 597.00 | 587.00 | 589.00 | 579.71 | 39,600 |
| Nov 20, 2024 | 589.00 | 594.00 | 587.00 | 593.00 | 583.65 | 63,200 |
| Nov 19, 2024 | 589.00 | 591.00 | 585.00 | 589.00 | 579.71 | 37,400 |
| Nov 18, 2024 | 589.00 | 590.00 | 582.00 | 584.00 | 574.79 | 33,200 |
| Nov 15, 2024 | 597.00 | 597.00 | 587.00 | 587.00 | 577.74 | 43,600 |
| Nov 14, 2024 | 600.00 | 603.00 | 591.00 | 594.00 | 584.63 | 66,700 |
| Nov 13, 2024 | 609.00 | 612.00 | 600.00 | 605.00 | 595.46 | 76,900 |
| Nov 12, 2024 | 600.00 | 609.00 | 600.00 | 606.00 | 596.44 | 47,600 |
| Nov 11, 2024 | 598.00 | 600.00 | 596.00 | 600.00 | 590.54 | 21,200 |
| Nov 8, 2024 | 604.00 | 609.00 | 598.00 | 598.00 | 588.57 | 108,200 |
| Nov 7, 2024 | 594.00 | 605.00 | 594.00 | 603.00 | 593.49 | 94,500 |
| Nov 6, 2024 | 584.00 | 599.00 | 581.00 | 592.00 | 582.66 | 105,800 |
| Nov 5, 2024 | 589.00 | 592.00 | 581.00 | 581.00 | 571.84 | 50,400 |
| Nov 1, 2024 | 583.00 | 592.00 | 583.00 | 589.00 | 579.71 | 72,200 |
| Oct 31, 2024 | 584.00 | 594.00 | 580.00 | 588.00 | 578.73 | 86,300 |
| Oct 30, 2024 | 587.00 | 590.00 | 574.00 | 574.00 | 564.95 | 183,600 |
| Oct 29, 2024 | 576.00 | 587.00 | 574.00 | 584.00 | 574.79 | 68,200 |
| Oct 28, 2024 | 566.00 | 574.00 | 564.00 | 573.00 | 563.96 | 65,800 |
| Oct 25, 2024 | 569.00 | 570.00 | 561.00 | 566.00 | 557.07 | 118,000 |
| Oct 24, 2024 | 564.00 | 571.00 | 563.00 | 566.00 | 557.07 | 32,800 |
| Oct 23, 2024 | 562.00 | 573.00 | 562.00 | 571.00 | 561.99 | 47,600 |
| Oct 22, 2024 | 570.00 | 570.00 | 562.00 | 565.00 | 556.09 | 44,200 |
| Oct 21, 2024 | 572.00 | 575.00 | 570.00 | 572.00 | 562.98 | 42,900 |
| Oct 18, 2024 | 575.00 | 579.00 | 572.00 | 572.00 | 562.98 | 16,500 |
| Oct 17, 2024 | 575.00 | 580.00 | 574.00 | 576.00 | 566.91 | 33,000 |
| Oct 16, 2024 | 573.00 | 577.00 | 570.00 | 573.00 | 563.96 | 24,800 |
| Oct 15, 2024 | 576.00 | 576.00 | 568.00 | 576.00 | 566.91 | 27,500 |
| Oct 11, 2024 | 573.00 | 574.00 | 567.00 | 567.00 | 558.06 | 24,500 |
| Oct 10, 2024 | 570.00 | 573.00 | 568.00 | 572.00 | 562.98 | 20,500 |
| Oct 9, 2024 | 574.00 | 575.00 | 566.00 | 573.00 | 563.96 | 42,300 |
| Oct 8, 2024 | 581.00 | 581.00 | 572.00 | 572.00 | 562.98 | 25,400 |
| Oct 7, 2024 | 583.00 | 586.00 | 581.00 | 582.00 | 572.82 | 37,700 |
| Oct 4, 2024 | 580.00 | 580.00 | 574.00 | 576.00 | 566.91 | 20,400 |
| Oct 3, 2024 | 578.00 | 580.00 | 573.00 | 579.00 | 569.87 | 42,700 |
| Oct 2, 2024 | 573.00 | 578.00 | 567.00 | 568.00 | 559.04 | 61,200 |
| Oct 1, 2024 | 570.00 | 577.00 | 570.00 | 577.00 | 567.90 | 21,100 |
| Sep 30, 2024 | 570.00 | 576.00 | 565.00 | 569.00 | 560.03 | 64,800 |
| Sep 27, 2024 | 602.00 | 602.00 | 584.00 | 592.00 | 582.66 | 105,000 |
| Sep 26, 2024 | 592.00 | 603.00 | 590.00 | 602.00 | 592.50 | 188,800 |
| Sep 25, 2024 | 575.00 | 592.00 | 570.00 | 587.00 | 577.74 | 132,400 |
| Sep 24, 2024 | 575.00 | 577.00 | 566.00 | 570.00 | 561.01 | 132,300 |
| Sep 20, 2024 | 565.00 | 572.00 | 565.00 | 570.00 | 561.01 | 85,800 |
| Sep 19, 2024 | 561.00 | 567.00 | 556.00 | 564.00 | 555.10 | 114,500 |
| Sep 18, 2024 | 543.00 | 552.00 | 543.00 | 552.00 | 543.29 | 83,700 |
| Sep 17, 2024 | 536.00 | 540.00 | 529.00 | 538.00 | 529.51 | 49,700 |
| Sep 13, 2024 | 532.00 | 533.00 | 528.00 | 533.00 | 524.59 | 58,800 |
| Sep 12, 2024 | 540.00 | 542.00 | 529.00 | 532.00 | 523.61 | 69,000 |
| Sep 11, 2024 | 540.00 | 541.00 | 526.00 | 527.00 | 518.69 | 87,300 |
| Sep 10, 2024 | 550.00 | 552.00 | 540.00 | 544.00 | 535.42 | 51,200 |
| Sep 9, 2024 | 544.00 | 552.00 | 539.00 | 552.00 | 543.29 | 44,200 |
| Sep 6, 2024 | 558.00 | 558.00 | 547.00 | 554.00 | 545.26 | 55,600 |
| Sep 5, 2024 | 562.00 | 563.00 | 552.00 | 557.00 | 548.21 | 41,100 |
| Sep 4, 2024 | 573.00 | 577.00 | 557.00 | 560.00 | 551.17 | 55,100 |
| Sep 3, 2024 | 582.00 | 584.00 | 576.00 | 581.00 | 571.84 | 23,100 |
| Sep 2, 2024 | 587.00 | 587.00 | 574.00 | 578.00 | 568.88 | 30,800 |
| Aug 30, 2024 | 580.00 | 585.00 | 574.00 | 581.00 | 571.84 | 49,200 |
| Aug 29, 2024 | 575.00 | 584.00 | 575.00 | 580.00 | 570.85 | 40,300 |
| Aug 28, 2024 | 582.00 | 582.00 | 573.00 | 581.00 | 571.84 | 37,800 |
| Aug 27, 2024 | 562.00 | 587.00 | 560.00 | 587.00 | 577.74 | 100,000 |
| Aug 26, 2024 | 567.00 | 567.00 | 558.00 | 559.00 | 550.18 | 45,700 |
| Aug 23, 2024 | 567.00 | 573.00 | 564.00 | 566.00 | 557.07 | 23,300 |
| Aug 22, 2024 | 563.00 | 574.00 | 561.00 | 567.00 | 558.06 | 67,500 |
| Aug 21, 2024 | 563.00 | 580.00 | 553.00 | 560.00 | 551.17 | 53,400 |
| Aug 20, 2024 | 566.00 | 567.00 | 560.00 | 567.00 | 558.06 | 29,100 |
| Aug 19, 2024 | 559.00 | 574.00 | 556.00 | 563.00 | 554.12 | 82,800 |
| Aug 16, 2024 | 552.00 | 558.00 | 548.00 | 558.00 | 549.20 | 45,000 |
| Aug 15, 2024 | 547.00 | 552.00 | 543.00 | 548.00 | 539.36 | 58,400 |
| Aug 14, 2024 | 548.00 | 548.00 | 534.00 | 545.00 | 536.40 | 40,700 |
| Aug 13, 2024 | 534.00 | 543.00 | 531.00 | 542.00 | 533.45 | 50,300 |
| Aug 9, 2024 | 532.00 | 541.00 | 525.00 | 531.00 | 522.62 | 96,800 |
| Aug 8, 2024 | 516.00 | 528.00 | 511.00 | 520.00 | 511.80 | 77,100 |
| Aug 7, 2024 | 502.00 | 535.00 | 502.00 | 523.00 | 514.75 | 118,100 |
| Aug 6, 2024 | 489.00 | 532.00 | 489.00 | 519.00 | 510.81 | 170,400 |
| Aug 5, 2024 | 501.00 | 512.00 | 470.00 | 481.00 | 473.41 | 297,700 |
| Aug 2, 2024 | 564.00 | 564.00 | 544.00 | 544.00 | 535.42 | 256,700 |
| Aug 1, 2024 | 595.00 | 603.00 | 583.00 | 584.00 | 574.79 | 102,500 |
| Jul 31, 2024 | 595.00 | 603.00 | 590.00 | 603.00 | 593.49 | 81,700 |
| Jul 30, 2024 | 610.00 | 610.00 | 596.00 | 601.00 | 591.52 | 101,000 |
| Jul 29, 2024 | 607.00 | 614.00 | 604.00 | 611.00 | 601.36 | 54,100 |
| Jul 26, 2024 | 606.00 | 610.00 | 601.00 | 601.00 | 591.52 | 52,100 |
| Jul 25, 2024 | 610.00 | 613.00 | 602.00 | 605.00 | 595.46 | 94,800 |
| Jul 24, 2024 | 625.00 | 627.00 | 605.00 | 613.00 | 603.33 | 190,400 |
| Jul 23, 2024 | 628.00 | 632.00 | 627.00 | 630.00 | 620.06 | 90,600 |
| Jul 22, 2024 | 628.00 | 634.00 | 618.00 | 625.00 | 615.14 | 170,700 |
| Jul 19, 2024 | 624.00 | 632.00 | 620.00 | 623.00 | 613.17 | 191,800 |
| Jul 18, 2024 | 622.00 | 627.00 | 612.00 | 619.00 | 609.24 | 198,600 |
| Jul 17, 2024 | 635.00 | 640.00 | 622.00 | 629.00 | 619.08 | 239,200 |
| Jul 16, 2024 | 639.00 | 646.00 | 627.00 | 632.00 | 622.03 | 457,400 |
| Jul 12, 2024 | 713.00 | 715.00 | 640.00 | 641.00 | 630.89 | 2,084,100 |
| Jul 11, 2024 | 689.00 | 705.00 | 654.00 | 689.00 | 678.13 | 1,198,800 |
| Jul 10, 2024 | 650.00 | 720.00 | 649.00 | 703.00 | 691.91 | 5,531,200 |
| Jul 9, 2024 | 617.00 | 627.00 | 616.00 | 620.00 | 610.22 | 117,900 |
| Jul 8, 2024 | 608.00 | 618.00 | 604.00 | 616.00 | 606.28 | 78,000 |
| Jul 5, 2024 | 609.00 | 609.00 | 601.00 | 603.00 | 593.49 | 47,700 |
| Jul 4, 2024 | 603.00 | 609.00 | 603.00 | 609.00 | 599.39 | 41,800 |
| Jul 3, 2024 | 596.00 | 603.00 | 596.00 | 603.00 | 593.49 | 58,000 |
| Jul 2, 2024 | 587.00 | 598.00 | 587.00 | 596.00 | 586.60 | 61,200 |
| Jul 1, 2024 | 586.00 | 589.00 | 583.00 | 585.00 | 575.77 | 47,600 |
| Jun 28, 2024 | 592.00 | 592.00 | 581.00 | 585.00 | 575.77 | 40,200 |
| Jun 27, 2024 | 9.5 Dividend | |||||
| Jun 27, 2024 | 590.00 | 591.00 | 588.00 | 590.00 | 580.69 | 37,500 |
| Jun 26, 2024 | 589.00 | 596.00 | 585.00 | 594.00 | 575.28 | 125,400 |
| Jun 25, 2024 | 583.00 | 589.00 | 581.00 | 589.00 | 570.44 | 122,000 |
| Jun 24, 2024 | 582.00 | 585.00 | 578.00 | 580.00 | 561.72 | 97,100 |
| Jun 21, 2024 | 584.00 | 584.00 | 579.00 | 580.00 | 561.72 | 108,800 |
| Jun 20, 2024 | 580.00 | 584.00 | 579.00 | 582.00 | 563.66 | 83,700 |
| Jun 19, 2024 | 582.00 | 584.00 | 578.00 | 580.00 | 561.72 | 63,100 |
| Jun 18, 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 561.72 | 33,400 |
| Jun 17, 2024 | 578.00 | 578.00 | 568.00 | 574.00 | 555.91 | 59,800 |
| Jun 14, 2024 | 570.00 | 578.00 | 570.00 | 578.00 | 559.78 | 97,500 |
| Jun 13, 2024 | 578.00 | 578.00 | 571.00 | 571.00 | 553.01 | 35,900 |
| Jun 12, 2024 | 577.00 | 580.00 | 577.00 | 577.00 | 558.82 | 20,200 |
| Jun 11, 2024 | 580.00 | 583.00 | 577.00 | 577.00 | 558.82 | 29,500 |
| Jun 10, 2024 | 575.00 | 580.00 | 574.00 | 580.00 | 561.72 | 21,700 |
| Jun 7, 2024 | 575.00 | 575.00 | 572.00 | 572.00 | 553.97 | 12,900 |
| Jun 6, 2024 | 579.00 | 579.00 | 573.00 | 573.00 | 554.94 | 31,700 |
| Jun 5, 2024 | 580.00 | 581.00 | 577.00 | 577.00 | 558.82 | 52,400 |
| Jun 4, 2024 | 585.00 | 590.00 | 585.00 | 586.00 | 567.53 | 23,300 |
| Jun 3, 2024 | 593.00 | 594.00 | 588.00 | 589.00 | 570.44 | 31,800 |
| May 31, 2024 | 583.00 | 590.00 | 580.00 | 589.00 | 570.44 | 52,500 |
| May 30, 2024 | 574.00 | 581.00 | 573.00 | 581.00 | 562.69 | 77,800 |
| May 29, 2024 | 589.00 | 591.00 | 581.00 | 581.00 | 562.69 | 64,500 |
| May 28, 2024 | 589.00 | 597.00 | 588.00 | 588.00 | 569.47 | 63,500 |
| May 27, 2024 | 587.00 | 590.00 | 586.00 | 587.00 | 568.50 | 40,700 |