Tokyo - Delayed Quote JPY
Sodick Co., Ltd. (6143.T)
901.00
-1.00
(-0.11%)
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 29, 2025 | 898.00 | 913.00 | 897.00 | 901.00 | 901.00 | 227,000 |
| May 28, 2025 | 910.00 | 917.00 | 891.00 | 902.00 | 902.00 | 242,400 |
| May 27, 2025 | 910.00 | 919.00 | 895.00 | 900.00 | 900.00 | 277,700 |
| May 26, 2025 | 902.00 | 908.00 | 889.00 | 904.00 | 904.00 | 255,100 |
| May 23, 2025 | 873.00 | 903.00 | 873.00 | 902.00 | 902.00 | 305,300 |
| May 22, 2025 | 860.00 | 875.00 | 857.00 | 867.00 | 867.00 | 151,400 |
| May 21, 2025 | 880.00 | 892.00 | 873.00 | 875.00 | 875.00 | 212,700 |
| May 20, 2025 | 861.00 | 882.00 | 857.00 | 877.00 | 877.00 | 279,100 |
| May 19, 2025 | 870.00 | 878.00 | 857.00 | 866.00 | 866.00 | 254,300 |
| May 16, 2025 | 837.00 | 873.00 | 833.00 | 858.00 | 858.00 | 519,700 |
| May 15, 2025 | 831.00 | 844.00 | 819.00 | 826.00 | 826.00 | 281,700 |
| May 14, 2025 | 860.00 | 876.00 | 829.00 | 839.00 | 839.00 | 398,600 |
| May 13, 2025 | 839.00 | 890.00 | 816.00 | 871.00 | 871.00 | 536,200 |
| May 12, 2025 | 798.00 | 825.00 | 794.00 | 821.00 | 821.00 | 284,200 |
| May 9, 2025 | 761.00 | 802.00 | 761.00 | 797.00 | 797.00 | 481,700 |
| May 8, 2025 | 743.00 | 748.00 | 734.00 | 746.00 | 746.00 | 95,400 |
| May 7, 2025 | 740.00 | 747.00 | 733.00 | 745.00 | 745.00 | 185,800 |
| May 2, 2025 | 739.00 | 746.00 | 732.00 | 741.00 | 741.00 | 113,100 |
| May 1, 2025 | 743.00 | 748.00 | 733.00 | 735.00 | 735.00 | 126,000 |
| Apr 30, 2025 | 747.00 | 751.00 | 738.00 | 749.00 | 749.00 | 135,500 |
| Apr 28, 2025 | 747.00 | 750.00 | 740.00 | 743.00 | 743.00 | 146,800 |
| Apr 25, 2025 | 742.00 | 742.00 | 729.00 | 738.00 | 738.00 | 134,600 |
| Apr 24, 2025 | 735.00 | 742.00 | 726.00 | 729.00 | 729.00 | 135,600 |
| Apr 23, 2025 | 742.00 | 748.00 | 731.00 | 731.00 | 731.00 | 198,000 |
| Apr 22, 2025 | 706.00 | 743.00 | 706.00 | 727.00 | 727.00 | 310,000 |
| Apr 21, 2025 | 725.00 | 728.00 | 709.00 | 712.00 | 712.00 | 180,800 |
| Apr 18, 2025 | 721.00 | 736.00 | 721.00 | 732.00 | 732.00 | 225,000 |
| Apr 17, 2025 | 698.00 | 715.00 | 697.00 | 711.00 | 711.00 | 113,100 |
| Apr 16, 2025 | 714.00 | 717.00 | 697.00 | 700.00 | 700.00 | 105,800 |
| Apr 15, 2025 | 719.00 | 723.00 | 713.00 | 714.00 | 714.00 | 120,900 |
| Apr 14, 2025 | 719.00 | 725.00 | 715.00 | 718.00 | 718.00 | 143,600 |
| Apr 11, 2025 | 687.00 | 714.00 | 676.00 | 710.00 | 710.00 | 194,800 |
| Apr 10, 2025 | 745.00 | 745.00 | 718.00 | 732.00 | 732.00 | 314,400 |
| Apr 9, 2025 | 690.00 | 693.00 | 664.00 | 670.00 | 670.00 | 393,900 |
| Apr 8, 2025 | 708.00 | 718.00 | 698.00 | 708.00 | 708.00 | 341,800 |
| Apr 7, 2025 | 699.00 | 699.00 | 668.00 | 674.00 | 674.00 | 455,800 |
| Apr 4, 2025 | 765.00 | 767.00 | 714.00 | 729.00 | 729.00 | 438,100 |
| Apr 3, 2025 | 807.00 | 809.00 | 781.00 | 794.00 | 794.00 | 395,400 |
| Apr 2, 2025 | 860.00 | 860.00 | 837.00 | 850.00 | 850.00 | 235,200 |
| Apr 1, 2025 | 870.00 | 874.00 | 851.00 | 851.00 | 851.00 | 182,800 |
| Mar 31, 2025 | 869.00 | 870.00 | 851.00 | 861.00 | 861.00 | 278,500 |
| Mar 28, 2025 | 870.00 | 877.00 | 866.00 | 872.00 | 872.00 | 215,400 |
| Mar 27, 2025 | 880.00 | 887.00 | 870.00 | 880.00 | 880.00 | 230,700 |
| Mar 26, 2025 | 874.00 | 890.00 | 862.00 | 882.00 | 882.00 | 271,800 |
| Mar 25, 2025 | 890.00 | 890.00 | 869.00 | 871.00 | 871.00 | 145,700 |
| Mar 24, 2025 | 881.00 | 892.00 | 881.00 | 887.00 | 887.00 | 219,200 |
| Mar 21, 2025 | 880.00 | 912.00 | 875.00 | 886.00 | 886.00 | 521,500 |
| Mar 19, 2025 | 874.00 | 882.00 | 867.00 | 874.00 | 874.00 | 176,000 |
| Mar 18, 2025 | 893.00 | 894.00 | 878.00 | 879.00 | 879.00 | 144,300 |
| Mar 17, 2025 | 894.00 | 895.00 | 884.00 | 886.00 | 886.00 | 134,900 |
| Mar 14, 2025 | 881.00 | 890.00 | 872.00 | 879.00 | 879.00 | 194,300 |
| Mar 13, 2025 | 893.00 | 897.00 | 884.00 | 889.00 | 889.00 | 124,200 |
| Mar 12, 2025 | 867.00 | 900.00 | 867.00 | 893.00 | 893.00 | 249,900 |
| Mar 11, 2025 | 894.00 | 894.00 | 863.00 | 870.00 | 870.00 | 286,700 |
| Mar 10, 2025 | 934.00 | 934.00 | 905.00 | 907.00 | 907.00 | 187,700 |
| Mar 7, 2025 | 939.00 | 954.00 | 932.00 | 934.00 | 934.00 | 187,800 |
| Mar 6, 2025 | 939.00 | 960.00 | 939.00 | 954.00 | 954.00 | 316,700 |
| Mar 5, 2025 | 930.00 | 930.00 | 910.00 | 926.00 | 926.00 | 196,500 |
| Mar 4, 2025 | 944.00 | 944.00 | 911.00 | 932.00 | 932.00 | 226,900 |
| Mar 3, 2025 | 950.00 | 963.00 | 936.00 | 945.00 | 945.00 | 228,300 |
| Feb 28, 2025 | 934.00 | 948.00 | 920.00 | 935.00 | 935.00 | 333,300 |
| Feb 27, 2025 | 919.00 | 948.00 | 919.00 | 934.00 | 934.00 | 233,400 |
| Feb 26, 2025 | 922.00 | 928.00 | 895.00 | 909.00 | 909.00 | 197,400 |
| Feb 25, 2025 | 924.00 | 929.00 | 908.00 | 929.00 | 929.00 | 270,300 |
| Feb 21, 2025 | 916.00 | 944.00 | 912.00 | 932.00 | 932.00 | 298,800 |
| Feb 20, 2025 | 927.00 | 930.00 | 905.00 | 916.00 | 916.00 | 341,000 |
| Feb 19, 2025 | 889.00 | 952.00 | 884.00 | 937.00 | 937.00 | 911,000 |
| Feb 18, 2025 | 888.00 | 893.00 | 880.00 | 889.00 | 889.00 | 151,600 |
| Feb 17, 2025 | 881.00 | 900.00 | 878.00 | 888.00 | 888.00 | 323,800 |
| Feb 14, 2025 | 860.00 | 883.00 | 847.00 | 880.00 | 880.00 | 601,100 |
| Feb 13, 2025 | 811.00 | 888.00 | 807.00 | 852.00 | 852.00 | 667,700 |
| Feb 12, 2025 | 812.00 | 817.00 | 804.00 | 810.00 | 810.00 | 129,500 |
| Feb 10, 2025 | 797.00 | 806.00 | 796.00 | 805.00 | 805.00 | 79,400 |
| Feb 7, 2025 | 800.00 | 809.00 | 799.00 | 803.00 | 803.00 | 116,300 |
| Feb 6, 2025 | 802.00 | 806.00 | 795.00 | 799.00 | 799.00 | 116,200 |
| Feb 5, 2025 | 811.00 | 817.00 | 799.00 | 805.00 | 805.00 | 111,500 |
| Feb 4, 2025 | 807.00 | 813.00 | 803.00 | 812.00 | 812.00 | 144,200 |
| Feb 3, 2025 | 809.00 | 810.00 | 786.00 | 795.00 | 795.00 | 289,200 |
| Jan 31, 2025 | 836.00 | 836.00 | 822.00 | 829.00 | 829.00 | 116,100 |
| Jan 30, 2025 | 831.00 | 839.00 | 827.00 | 829.00 | 829.00 | 157,600 |
| Jan 29, 2025 | 818.00 | 833.00 | 818.00 | 826.00 | 826.00 | 152,200 |
| Jan 28, 2025 | 819.00 | 835.00 | 815.00 | 821.00 | 821.00 | 201,700 |
| Jan 27, 2025 | 825.00 | 831.00 | 816.00 | 829.00 | 829.00 | 267,300 |
| Jan 24, 2025 | 819.00 | 825.00 | 804.00 | 819.00 | 819.00 | 422,500 |
| Jan 23, 2025 | 797.00 | 820.00 | 781.00 | 819.00 | 819.00 | 570,900 |
| Jan 22, 2025 | 773.00 | 802.00 | 770.00 | 802.00 | 802.00 | 688,800 |
| Jan 21, 2025 | 741.00 | 750.00 | 740.00 | 749.00 | 749.00 | 126,500 |
| Jan 20, 2025 | 732.00 | 742.00 | 728.00 | 742.00 | 742.00 | 175,900 |
| Jan 17, 2025 | 721.00 | 730.00 | 720.00 | 729.00 | 729.00 | 77,200 |
| Jan 16, 2025 | 723.00 | 730.00 | 720.00 | 727.00 | 727.00 | 87,900 |
| Jan 15, 2025 | 716.00 | 729.00 | 716.00 | 726.00 | 726.00 | 134,900 |
| Jan 14, 2025 | 724.00 | 725.00 | 712.00 | 716.00 | 716.00 | 137,000 |
| Jan 10, 2025 | 725.00 | 728.00 | 721.00 | 721.00 | 721.00 | 64,100 |
| Jan 9, 2025 | 731.00 | 731.00 | 722.00 | 722.00 | 722.00 | 80,900 |
| Jan 8, 2025 | 734.00 | 736.00 | 728.00 | 731.00 | 731.00 | 125,800 |
| Jan 7, 2025 | 732.00 | 742.00 | 725.00 | 733.00 | 733.00 | 207,100 |
| Jan 6, 2025 | 741.00 | 741.00 | 727.00 | 728.00 | 728.00 | 211,800 |
| Dec 30, 2024 | 733.00 | 749.00 | 732.00 | 736.00 | 736.00 | 126,700 |
| Dec 27, 2024 | 15 Dividend | |||||
| Dec 27, 2024 | 723.00 | 737.00 | 723.00 | 735.00 | 735.00 | 322,500 |
| Dec 26, 2024 | 725.00 | 734.00 | 725.00 | 734.00 | 719.00 | 174,100 |
| Dec 25, 2024 | 727.00 | 727.00 | 717.00 | 725.00 | 710.18 | 112,200 |
| Dec 24, 2024 | 720.00 | 725.00 | 719.00 | 722.00 | 707.25 | 76,800 |
| Dec 23, 2024 | 722.00 | 727.00 | 718.00 | 721.00 | 706.27 | 120,900 |
| Dec 20, 2024 | 729.00 | 732.00 | 718.00 | 718.00 | 703.33 | 245,600 |
| Dec 19, 2024 | 723.00 | 728.00 | 719.00 | 727.00 | 712.14 | 142,400 |
| Dec 18, 2024 | 733.00 | 738.00 | 730.00 | 731.00 | 716.06 | 72,000 |
| Dec 17, 2024 | 740.00 | 740.00 | 731.00 | 731.00 | 716.06 | 88,300 |
| Dec 16, 2024 | 737.00 | 743.00 | 734.00 | 738.00 | 722.92 | 115,900 |
| Dec 13, 2024 | 728.00 | 738.00 | 728.00 | 734.00 | 719.00 | 101,200 |
| Dec 12, 2024 | 731.00 | 739.00 | 728.00 | 734.00 | 719.00 | 122,600 |
| Dec 11, 2024 | 731.00 | 734.00 | 726.00 | 731.00 | 716.06 | 77,200 |
| Dec 10, 2024 | 737.00 | 743.00 | 733.00 | 733.00 | 718.02 | 98,100 |
| Dec 9, 2024 | 724.00 | 740.00 | 724.00 | 731.00 | 716.06 | 152,100 |
| Dec 6, 2024 | 722.00 | 724.00 | 719.00 | 719.00 | 704.31 | 51,300 |
| Dec 5, 2024 | 723.00 | 725.00 | 719.00 | 721.00 | 706.27 | 56,800 |
| Dec 4, 2024 | 723.00 | 729.00 | 718.00 | 723.00 | 708.22 | 74,200 |
| Dec 3, 2024 | 734.00 | 740.00 | 724.00 | 725.00 | 710.18 | 118,800 |
| Dec 2, 2024 | 719.00 | 723.00 | 716.00 | 719.00 | 704.31 | 49,600 |
| Nov 29, 2024 | 720.00 | 723.00 | 713.00 | 714.00 | 699.41 | 69,000 |
| Nov 28, 2024 | 715.00 | 724.00 | 715.00 | 720.00 | 705.29 | 43,700 |
| Nov 27, 2024 | 735.00 | 737.00 | 713.00 | 717.00 | 702.35 | 134,300 |
| Nov 26, 2024 | 741.00 | 748.00 | 735.00 | 739.00 | 723.90 | 83,400 |
| Nov 25, 2024 | 753.00 | 759.00 | 737.00 | 737.00 | 721.94 | 91,200 |
| Nov 22, 2024 | 735.00 | 747.00 | 735.00 | 741.00 | 725.86 | 128,700 |
| Nov 21, 2024 | 722.00 | 731.00 | 722.00 | 728.00 | 713.12 | 125,000 |
| Nov 20, 2024 | 724.00 | 724.00 | 716.00 | 724.00 | 709.20 | 115,700 |
| Nov 19, 2024 | 720.00 | 725.00 | 715.00 | 717.00 | 702.35 | 90,600 |
| Nov 18, 2024 | 716.00 | 720.00 | 712.00 | 718.00 | 703.33 | 110,900 |
| Nov 15, 2024 | 729.00 | 729.00 | 719.00 | 722.00 | 707.25 | 129,200 |
| Nov 14, 2024 | 731.00 | 731.00 | 724.00 | 725.00 | 710.18 | 86,400 |
| Nov 13, 2024 | 740.00 | 743.00 | 726.00 | 731.00 | 716.06 | 167,100 |
| Nov 12, 2024 | 724.00 | 744.00 | 724.00 | 740.00 | 724.88 | 417,400 |
| Nov 11, 2024 | 750.00 | 750.00 | 711.00 | 711.00 | 696.47 | 553,200 |
| Nov 8, 2024 | 782.00 | 786.00 | 751.00 | 763.00 | 747.41 | 221,300 |
| Nov 7, 2024 | 778.00 | 785.00 | 774.00 | 785.00 | 768.96 | 176,700 |
| Nov 6, 2024 | 768.00 | 779.00 | 763.00 | 776.00 | 760.14 | 118,700 |
| Nov 5, 2024 | 762.00 | 768.00 | 756.00 | 761.00 | 745.45 | 118,400 |
| Nov 1, 2024 | 762.00 | 771.00 | 760.00 | 760.00 | 744.47 | 126,200 |
| Oct 31, 2024 | 771.00 | 780.00 | 768.00 | 774.00 | 758.18 | 115,800 |
| Oct 30, 2024 | 765.00 | 780.00 | 759.00 | 768.00 | 752.31 | 333,500 |
| Oct 29, 2024 | 755.00 | 764.00 | 752.00 | 760.00 | 744.47 | 129,100 |
| Oct 28, 2024 | 744.00 | 761.00 | 744.00 | 755.00 | 739.57 | 85,200 |
| Oct 25, 2024 | 759.00 | 759.00 | 746.00 | 754.00 | 738.59 | 145,600 |
| Oct 24, 2024 | 755.00 | 763.00 | 752.00 | 760.00 | 744.47 | 200,300 |
| Oct 23, 2024 | 768.00 | 772.00 | 758.00 | 758.00 | 742.51 | 165,200 |
| Oct 22, 2024 | 787.00 | 795.00 | 769.00 | 772.00 | 756.22 | 285,100 |
| Oct 21, 2024 | 805.00 | 805.00 | 788.00 | 788.00 | 771.90 | 144,500 |
| Oct 18, 2024 | 793.00 | 803.00 | 793.00 | 801.00 | 784.63 | 119,100 |
| Oct 17, 2024 | 800.00 | 804.00 | 791.00 | 793.00 | 776.79 | 190,800 |
| Oct 16, 2024 | 795.00 | 803.00 | 788.00 | 795.00 | 778.75 | 260,600 |
| Oct 15, 2024 | 811.00 | 819.00 | 806.00 | 807.00 | 790.51 | 267,200 |
| Oct 11, 2024 | 821.00 | 824.00 | 807.00 | 807.00 | 790.51 | 161,400 |
| Oct 10, 2024 | 817.00 | 832.00 | 799.00 | 832.00 | 815.00 | 377,700 |
| Oct 9, 2024 | 825.00 | 826.00 | 807.00 | 810.00 | 793.45 | 201,100 |
| Oct 8, 2024 | 804.00 | 827.00 | 804.00 | 824.00 | 807.16 | 405,400 |
| Oct 7, 2024 | 826.00 | 829.00 | 801.00 | 803.00 | 786.59 | 262,400 |
| Oct 4, 2024 | 815.00 | 818.00 | 809.00 | 814.00 | 797.37 | 221,800 |
| Oct 3, 2024 | 823.00 | 827.00 | 805.00 | 809.00 | 792.47 | 244,000 |
| Oct 2, 2024 | 797.00 | 813.00 | 792.00 | 798.00 | 781.69 | 332,900 |
| Oct 1, 2024 | 798.00 | 806.00 | 792.00 | 797.00 | 780.71 | 179,200 |
| Sep 30, 2024 | 798.00 | 812.00 | 791.00 | 798.00 | 781.69 | 348,700 |
| Sep 27, 2024 | 808.00 | 817.00 | 801.00 | 813.00 | 796.39 | 317,800 |
| Sep 26, 2024 | 806.00 | 808.00 | 797.00 | 807.00 | 790.51 | 358,900 |
| Sep 25, 2024 | 763.00 | 811.00 | 761.00 | 802.00 | 785.61 | 679,500 |
| Sep 24, 2024 | 762.00 | 771.00 | 758.00 | 763.00 | 747.41 | 218,900 |
| Sep 20, 2024 | 757.00 | 770.00 | 748.00 | 758.00 | 742.51 | 377,000 |
| Sep 19, 2024 | 737.00 | 754.00 | 735.00 | 746.00 | 730.75 | 251,900 |
| Sep 18, 2024 | 731.00 | 735.00 | 719.00 | 727.00 | 712.14 | 154,800 |
| Sep 17, 2024 | 735.00 | 737.00 | 722.00 | 728.00 | 713.12 | 224,900 |
| Sep 13, 2024 | 729.00 | 733.00 | 725.00 | 731.00 | 716.06 | 193,700 |
| Sep 12, 2024 | 744.00 | 747.00 | 729.00 | 731.00 | 716.06 | 181,600 |
| Sep 11, 2024 | 745.00 | 745.00 | 723.00 | 731.00 | 716.06 | 167,500 |
| Sep 10, 2024 | 756.00 | 756.00 | 741.00 | 747.00 | 731.73 | 164,300 |
| Sep 9, 2024 | 743.00 | 746.00 | 730.00 | 746.00 | 730.75 | 270,400 |
| Sep 6, 2024 | 776.00 | 778.00 | 753.00 | 756.00 | 740.55 | 207,300 |
| Sep 5, 2024 | 758.00 | 775.00 | 756.00 | 767.00 | 751.33 | 321,400 |
| Sep 4, 2024 | 773.00 | 777.00 | 758.00 | 768.00 | 752.31 | 404,600 |
| Sep 3, 2024 | 780.00 | 798.00 | 779.00 | 788.00 | 771.90 | 327,800 |
| Sep 2, 2024 | 777.00 | 784.00 | 768.00 | 779.00 | 763.08 | 202,500 |
| Aug 30, 2024 | 752.00 | 784.00 | 752.00 | 776.00 | 760.14 | 381,500 |
| Aug 29, 2024 | 745.00 | 759.00 | 742.00 | 751.00 | 735.65 | 137,800 |
| Aug 28, 2024 | 751.00 | 757.00 | 741.00 | 751.00 | 735.65 | 111,600 |
| Aug 27, 2024 | 758.00 | 758.00 | 747.00 | 755.00 | 739.57 | 137,900 |
| Aug 26, 2024 | 749.00 | 758.00 | 742.00 | 758.00 | 742.51 | 195,600 |
| Aug 23, 2024 | 765.00 | 772.00 | 747.00 | 755.00 | 739.57 | 344,900 |
| Aug 22, 2024 | 742.00 | 764.00 | 734.00 | 760.00 | 744.47 | 492,200 |
| Aug 21, 2024 | 745.00 | 747.00 | 722.00 | 734.00 | 719.00 | 345,700 |
| Aug 20, 2024 | 735.00 | 760.00 | 731.00 | 760.00 | 744.47 | 525,900 |
| Aug 19, 2024 | 723.00 | 732.00 | 718.00 | 722.00 | 707.25 | 246,300 |
| Aug 16, 2024 | 731.00 | 740.00 | 724.00 | 733.00 | 718.02 | 331,100 |
| Aug 15, 2024 | 707.00 | 725.00 | 705.00 | 718.00 | 703.33 | 354,000 |
| Aug 14, 2024 | 689.00 | 703.00 | 684.00 | 697.00 | 682.76 | 332,200 |
| Aug 13, 2024 | 698.00 | 701.00 | 671.00 | 690.00 | 675.90 | 866,900 |
| Aug 9, 2024 | 693.00 | 717.00 | 675.00 | 713.00 | 698.43 | 802,000 |
| Aug 8, 2024 | 631.00 | 645.00 | 626.00 | 633.00 | 620.06 | 303,500 |
| Aug 7, 2024 | 634.00 | 656.00 | 626.00 | 639.00 | 625.94 | 383,400 |
| Aug 6, 2024 | 626.00 | 644.00 | 620.00 | 644.00 | 630.84 | 551,300 |
| Aug 5, 2024 | 667.00 | 667.00 | 597.00 | 597.00 | 584.80 | 537,500 |
| Aug 2, 2024 | 728.00 | 728.00 | 696.00 | 697.00 | 682.76 | 684,800 |
| Aug 1, 2024 | 753.00 | 756.00 | 735.00 | 750.00 | 734.67 | 449,400 |
| Jul 31, 2024 | 734.00 | 760.00 | 730.00 | 760.00 | 744.47 | 550,300 |
| Jul 30, 2024 | 723.00 | 740.00 | 723.00 | 736.00 | 720.96 | 558,000 |
| Jul 29, 2024 | 717.00 | 729.00 | 714.00 | 722.00 | 707.25 | 265,400 |
| Jul 26, 2024 | 710.00 | 713.00 | 704.00 | 708.00 | 693.53 | 167,600 |
| Jul 25, 2024 | 715.00 | 715.00 | 704.00 | 708.00 | 693.53 | 278,100 |
| Jul 24, 2024 | 722.00 | 726.00 | 717.00 | 720.00 | 705.29 | 126,000 |
| Jul 23, 2024 | 727.00 | 727.00 | 720.00 | 724.00 | 709.20 | 70,200 |
| Jul 22, 2024 | 727.00 | 727.00 | 718.00 | 723.00 | 708.22 | 165,300 |
| Jul 19, 2024 | 731.00 | 731.00 | 723.00 | 726.00 | 711.16 | 125,200 |
| Jul 18, 2024 | 742.00 | 744.00 | 730.00 | 730.00 | 715.08 | 109,000 |
| Jul 17, 2024 | 743.00 | 747.00 | 740.00 | 747.00 | 731.73 | 170,500 |
| Jul 16, 2024 | 745.00 | 745.00 | 735.00 | 737.00 | 721.94 | 64,600 |
| Jul 12, 2024 | 737.00 | 752.00 | 737.00 | 746.00 | 730.75 | 114,700 |
| Jul 11, 2024 | 745.00 | 747.00 | 737.00 | 741.00 | 725.86 | 129,400 |
| Jul 10, 2024 | 748.00 | 748.00 | 738.00 | 742.00 | 726.84 | 150,200 |
| Jul 9, 2024 | 746.00 | 754.00 | 740.00 | 748.00 | 732.71 | 235,800 |
| Jul 8, 2024 | 731.00 | 744.00 | 731.00 | 744.00 | 728.80 | 240,000 |
| Jul 5, 2024 | 734.00 | 734.00 | 724.00 | 729.00 | 714.10 | 112,900 |
| Jul 4, 2024 | 732.00 | 737.00 | 731.00 | 736.00 | 720.96 | 73,900 |
| Jul 3, 2024 | 734.00 | 737.00 | 731.00 | 735.00 | 719.98 | 101,300 |
| Jul 2, 2024 | 730.00 | 736.00 | 726.00 | 735.00 | 719.98 | 196,500 |
| Jul 1, 2024 | 730.00 | 734.00 | 726.00 | 729.00 | 714.10 | 159,300 |
| Jun 28, 2024 | 724.00 | 729.00 | 721.00 | 726.00 | 711.16 | 149,400 |
| Jun 27, 2024 | 14 Dividend | |||||
| Jun 27, 2024 | 712.00 | 722.00 | 711.00 | 722.00 | 707.25 | 358,000 |
| Jun 26, 2024 | 729.00 | 733.00 | 725.00 | 730.00 | 701.37 | 379,900 |
| Jun 25, 2024 | 719.00 | 731.00 | 718.00 | 731.00 | 702.33 | 291,700 |
| Jun 24, 2024 | 713.00 | 718.00 | 711.00 | 715.00 | 686.96 | 156,000 |
| Jun 21, 2024 | 717.00 | 723.00 | 709.00 | 710.00 | 682.15 | 278,700 |
| Jun 20, 2024 | 719.00 | 722.00 | 715.00 | 719.00 | 690.80 | 173,600 |
| Jun 19, 2024 | 717.00 | 722.00 | 714.00 | 717.00 | 688.88 | 91,100 |
| Jun 18, 2024 | 715.00 | 718.00 | 712.00 | 713.00 | 685.03 | 102,300 |
| Jun 17, 2024 | 720.00 | 720.00 | 704.00 | 710.00 | 682.15 | 278,200 |
| Jun 14, 2024 | 710.00 | 725.00 | 710.00 | 723.00 | 694.64 | 290,700 |
| Jun 13, 2024 | 716.00 | 716.00 | 710.00 | 711.00 | 683.11 | 100,300 |
| Jun 12, 2024 | 709.00 | 719.00 | 709.00 | 717.00 | 688.88 | 127,300 |
| Jun 11, 2024 | 715.00 | 719.00 | 714.00 | 714.00 | 686.00 | 110,100 |
| Jun 10, 2024 | 713.00 | 717.00 | 713.00 | 714.00 | 686.00 | 175,600 |
| Jun 7, 2024 | 709.00 | 712.00 | 708.00 | 711.00 | 683.11 | 113,700 |
| Jun 6, 2024 | 714.00 | 714.00 | 704.00 | 708.00 | 680.23 | 281,900 |
| Jun 5, 2024 | 715.00 | 715.00 | 709.00 | 709.00 | 681.19 | 133,000 |
| Jun 4, 2024 | 721.00 | 723.00 | 715.00 | 715.00 | 686.96 | 100,000 |
| Jun 3, 2024 | 725.00 | 727.00 | 719.00 | 721.00 | 692.72 | 116,500 |
| May 31, 2024 | 715.00 | 723.00 | 715.00 | 722.00 | 693.68 | 128,200 |
| May 30, 2024 | 710.00 | 714.00 | 704.00 | 713.00 | 685.03 | 258,900 |
| May 29, 2024 | 715.00 | 719.00 | 712.00 | 712.00 | 684.07 | 91,200 |