Tokyo - Delayed Quote JPY
TSUKADA GLOBAL HOLDINGS Inc. (2418.T)
590.00
-3.00
(-0.51%)
As of 9:22:58 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 22, 2025 | 589.00 | 592.00 | 586.00 | 590.00 | 590.00 | 37,700 |
| May 21, 2025 | 617.00 | 619.00 | 593.00 | 593.00 | 593.00 | 184,500 |
| May 20, 2025 | 631.00 | 636.00 | 610.00 | 614.00 | 614.00 | 276,800 |
| May 19, 2025 | 592.00 | 614.00 | 589.00 | 611.00 | 611.00 | 280,900 |
| May 16, 2025 | 587.00 | 602.00 | 584.00 | 592.00 | 592.00 | 147,100 |
| May 15, 2025 | 600.00 | 603.00 | 588.00 | 592.00 | 592.00 | 112,800 |
| May 14, 2025 | 601.00 | 616.00 | 590.00 | 602.00 | 602.00 | 240,900 |
| May 13, 2025 | 585.00 | 607.00 | 584.00 | 597.00 | 597.00 | 317,200 |
| May 12, 2025 | 568.00 | 595.00 | 567.00 | 575.00 | 575.00 | 697,200 |
| May 9, 2025 | 555.00 | 559.00 | 549.00 | 554.00 | 554.00 | 279,700 |
| May 8, 2025 | 548.00 | 552.00 | 543.00 | 548.00 | 548.00 | 152,700 |
| May 7, 2025 | 537.00 | 554.00 | 535.00 | 550.00 | 550.00 | 269,600 |
| May 2, 2025 | 523.00 | 537.00 | 521.00 | 534.00 | 534.00 | 169,300 |
| May 1, 2025 | 531.00 | 532.00 | 523.00 | 523.00 | 523.00 | 97,100 |
| Apr 30, 2025 | 534.00 | 536.00 | 520.00 | 532.00 | 532.00 | 196,100 |
| Apr 28, 2025 | 537.00 | 542.00 | 535.00 | 537.00 | 537.00 | 101,500 |
| Apr 25, 2025 | 531.00 | 536.00 | 527.00 | 533.00 | 533.00 | 101,100 |
| Apr 24, 2025 | 532.00 | 535.00 | 525.00 | 530.00 | 530.00 | 92,400 |
| Apr 23, 2025 | 535.00 | 535.00 | 525.00 | 528.00 | 528.00 | 116,100 |
| Apr 22, 2025 | 529.00 | 533.00 | 522.00 | 528.00 | 528.00 | 105,000 |
| Apr 21, 2025 | 537.00 | 538.00 | 529.00 | 531.00 | 531.00 | 113,300 |
| Apr 18, 2025 | 537.00 | 539.00 | 534.00 | 537.00 | 537.00 | 84,500 |
| Apr 17, 2025 | 534.00 | 542.00 | 531.00 | 536.00 | 536.00 | 105,900 |
| Apr 16, 2025 | 539.00 | 543.00 | 526.00 | 530.00 | 530.00 | 78,800 |
| Apr 15, 2025 | 543.00 | 544.00 | 537.00 | 540.00 | 540.00 | 98,000 |
| Apr 14, 2025 | 546.00 | 548.00 | 538.00 | 539.00 | 539.00 | 113,300 |
| Apr 11, 2025 | 524.00 | 541.00 | 512.00 | 538.00 | 538.00 | 213,200 |
| Apr 10, 2025 | 550.00 | 550.00 | 537.00 | 543.00 | 543.00 | 300,100 |
| Apr 9, 2025 | 508.00 | 508.00 | 493.00 | 504.00 | 504.00 | 369,700 |
| Apr 8, 2025 | 514.00 | 532.00 | 514.00 | 526.00 | 526.00 | 387,000 |
| Apr 7, 2025 | 473.00 | 500.00 | 473.00 | 480.00 | 480.00 | 876,000 |
| Apr 4, 2025 | 553.00 | 557.00 | 521.00 | 537.00 | 537.00 | 632,600 |
| Apr 3, 2025 | 560.00 | 584.00 | 557.00 | 573.00 | 573.00 | 432,200 |
| Apr 2, 2025 | 591.00 | 600.00 | 578.00 | 588.00 | 588.00 | 176,000 |
| Apr 1, 2025 | 607.00 | 609.00 | 588.00 | 592.00 | 592.00 | 183,300 |
| Mar 31, 2025 | 601.00 | 605.00 | 578.00 | 598.00 | 598.00 | 350,700 |
| Mar 28, 2025 | 591.00 | 621.00 | 591.00 | 616.00 | 616.00 | 347,300 |
| Mar 27, 2025 | 599.00 | 601.00 | 591.00 | 597.00 | 597.00 | 192,400 |
| Mar 26, 2025 | 602.00 | 607.00 | 598.00 | 603.00 | 603.00 | 143,600 |
| Mar 25, 2025 | 612.00 | 614.00 | 598.00 | 601.00 | 601.00 | 168,200 |
| Mar 24, 2025 | 613.00 | 616.00 | 598.00 | 607.00 | 607.00 | 323,600 |
| Mar 21, 2025 | 601.00 | 608.00 | 596.00 | 597.00 | 597.00 | 156,300 |
| Mar 19, 2025 | 587.00 | 606.00 | 587.00 | 594.00 | 594.00 | 231,700 |
| Mar 18, 2025 | 590.00 | 607.00 | 579.00 | 587.00 | 587.00 | 337,500 |
| Mar 17, 2025 | 574.00 | 585.00 | 574.00 | 582.00 | 582.00 | 141,100 |
| Mar 14, 2025 | 572.00 | 572.00 | 558.00 | 571.00 | 571.00 | 170,800 |
| Mar 13, 2025 | 566.00 | 579.00 | 566.00 | 572.00 | 572.00 | 111,200 |
| Mar 12, 2025 | 569.00 | 574.00 | 564.00 | 565.00 | 565.00 | 77,300 |
| Mar 11, 2025 | 555.00 | 567.00 | 551.00 | 566.00 | 566.00 | 252,300 |
| Mar 10, 2025 | 569.00 | 569.00 | 558.00 | 562.00 | 562.00 | 100,100 |
| Mar 7, 2025 | 567.00 | 575.00 | 561.00 | 567.00 | 567.00 | 147,100 |
| Mar 6, 2025 | 565.00 | 573.00 | 564.00 | 567.00 | 567.00 | 199,500 |
| Mar 5, 2025 | 567.00 | 578.00 | 561.00 | 563.00 | 563.00 | 130,100 |
| Mar 4, 2025 | 569.00 | 571.00 | 557.00 | 571.00 | 571.00 | 162,500 |
| Mar 3, 2025 | 594.00 | 600.00 | 572.00 | 577.00 | 577.00 | 484,200 |
| Feb 28, 2025 | 562.00 | 564.00 | 544.00 | 564.00 | 564.00 | 374,800 |
| Feb 27, 2025 | 562.00 | 574.00 | 562.00 | 569.00 | 569.00 | 225,800 |
| Feb 26, 2025 | 557.00 | 561.00 | 548.00 | 559.00 | 559.00 | 156,800 |
| Feb 25, 2025 | 555.00 | 569.00 | 554.00 | 557.00 | 557.00 | 170,600 |
| Feb 21, 2025 | 571.00 | 572.00 | 551.00 | 559.00 | 559.00 | 254,300 |
| Feb 20, 2025 | 577.00 | 587.00 | 577.00 | 582.00 | 582.00 | 225,800 |
| Feb 19, 2025 | 571.00 | 578.00 | 563.00 | 576.00 | 576.00 | 286,100 |
| Feb 18, 2025 | 572.00 | 596.00 | 564.00 | 571.00 | 571.00 | 806,500 |
| Feb 17, 2025 | 528.00 | 578.00 | 527.00 | 573.00 | 573.00 | 642,000 |
| Feb 14, 2025 | 545.00 | 548.00 | 512.00 | 523.00 | 523.00 | 669,800 |
| Feb 13, 2025 | 504.00 | 552.00 | 501.00 | 542.00 | 542.00 | 1,588,300 |
| Feb 12, 2025 | 472.00 | 480.00 | 469.00 | 472.00 | 472.00 | 286,500 |
| Feb 10, 2025 | 460.00 | 467.00 | 460.00 | 466.00 | 466.00 | 152,900 |
| Feb 7, 2025 | 460.00 | 462.00 | 457.00 | 457.00 | 457.00 | 62,400 |
| Feb 6, 2025 | 456.00 | 461.00 | 456.00 | 460.00 | 460.00 | 71,900 |
| Feb 5, 2025 | 463.00 | 465.00 | 456.00 | 458.00 | 458.00 | 81,800 |
| Feb 4, 2025 | 461.00 | 464.00 | 459.00 | 462.00 | 462.00 | 145,400 |
| Feb 3, 2025 | 459.00 | 462.00 | 456.00 | 460.00 | 460.00 | 171,800 |
| Jan 31, 2025 | 459.00 | 463.00 | 455.00 | 460.00 | 460.00 | 135,600 |
| Jan 30, 2025 | 455.00 | 461.00 | 449.00 | 455.00 | 455.00 | 418,700 |
| Jan 29, 2025 | 460.00 | 462.00 | 455.00 | 455.00 | 455.00 | 109,600 |
| Jan 28, 2025 | 460.00 | 464.00 | 455.00 | 461.00 | 461.00 | 275,000 |
| Jan 27, 2025 | 440.00 | 465.00 | 438.00 | 461.00 | 461.00 | 386,000 |
| Jan 24, 2025 | 431.00 | 434.00 | 429.00 | 434.00 | 434.00 | 70,700 |
| Jan 23, 2025 | 430.00 | 433.00 | 427.00 | 432.00 | 432.00 | 70,800 |
| Jan 22, 2025 | 430.00 | 436.00 | 426.00 | 433.00 | 433.00 | 80,100 |
| Jan 21, 2025 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | 69,200 |
| Jan 20, 2025 | 422.00 | 431.00 | 422.00 | 430.00 | 430.00 | 63,400 |
| Jan 17, 2025 | 421.00 | 424.00 | 419.00 | 420.00 | 420.00 | 57,300 |
| Jan 16, 2025 | 427.00 | 430.00 | 416.00 | 423.00 | 423.00 | 173,900 |
| Jan 15, 2025 | 430.00 | 433.00 | 427.00 | 427.00 | 427.00 | 74,200 |
| Jan 14, 2025 | 433.00 | 433.00 | 426.00 | 430.00 | 430.00 | 116,100 |
| Jan 10, 2025 | 434.00 | 435.00 | 430.00 | 433.00 | 433.00 | 67,600 |
| Jan 9, 2025 | 430.00 | 438.00 | 429.00 | 434.00 | 434.00 | 138,500 |
| Jan 8, 2025 | 434.00 | 434.00 | 429.00 | 430.00 | 430.00 | 112,700 |
| Jan 7, 2025 | 437.00 | 439.00 | 433.00 | 438.00 | 438.00 | 85,300 |
| Jan 6, 2025 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | 91,900 |
| Dec 30, 2024 | 440.00 | 444.00 | 438.00 | 439.00 | 439.00 | 107,500 |
| Dec 27, 2024 | 6 Dividend | |||||
| Dec 27, 2024 | 427.00 | 440.00 | 423.00 | 440.00 | 440.00 | 338,000 |
| Dec 26, 2024 | 427.00 | 438.00 | 427.00 | 432.00 | 426.00 | 469,300 |
| Dec 25, 2024 | 434.00 | 434.00 | 426.00 | 432.00 | 426.00 | 198,500 |
| Dec 24, 2024 | 432.00 | 434.00 | 430.00 | 433.00 | 426.99 | 74,700 |
| Dec 23, 2024 | 430.00 | 432.00 | 427.00 | 430.00 | 424.03 | 65,200 |
| Dec 20, 2024 | 430.00 | 433.00 | 430.00 | 432.00 | 426.00 | 61,600 |
| Dec 19, 2024 | 427.00 | 430.00 | 424.00 | 430.00 | 424.03 | 105,600 |
| Dec 18, 2024 | 425.00 | 435.00 | 425.00 | 431.00 | 425.01 | 82,300 |
| Dec 17, 2024 | 432.00 | 433.00 | 424.00 | 427.00 | 421.07 | 184,000 |
| Dec 16, 2024 | 442.00 | 443.00 | 431.00 | 431.00 | 425.01 | 127,000 |
| Dec 13, 2024 | 445.00 | 446.00 | 433.00 | 441.00 | 434.88 | 236,200 |
| Dec 12, 2024 | 443.00 | 446.00 | 438.00 | 445.00 | 438.82 | 178,900 |
| Dec 11, 2024 | 435.00 | 442.00 | 435.00 | 442.00 | 435.86 | 108,600 |
| Dec 10, 2024 | 435.00 | 437.00 | 430.00 | 435.00 | 428.96 | 96,500 |
| Dec 9, 2024 | 436.00 | 437.00 | 427.00 | 435.00 | 428.96 | 134,400 |
| Dec 6, 2024 | 429.00 | 432.00 | 425.00 | 432.00 | 426.00 | 123,800 |
| Dec 5, 2024 | 435.00 | 437.00 | 428.00 | 428.00 | 422.06 | 121,700 |
| Dec 4, 2024 | 437.00 | 439.00 | 433.00 | 435.00 | 428.96 | 125,500 |
| Dec 3, 2024 | 449.00 | 452.00 | 435.00 | 436.00 | 429.94 | 406,900 |
| Dec 2, 2024 | 438.00 | 445.00 | 434.00 | 444.00 | 437.83 | 653,500 |
| Nov 29, 2024 | 423.00 | 432.00 | 419.00 | 427.00 | 421.07 | 440,600 |
| Nov 28, 2024 | 414.00 | 422.00 | 411.00 | 419.00 | 413.18 | 185,200 |
| Nov 27, 2024 | 418.00 | 418.00 | 408.00 | 408.00 | 402.33 | 104,400 |
| Nov 26, 2024 | 424.00 | 425.00 | 413.00 | 418.00 | 412.19 | 119,100 |
| Nov 25, 2024 | 416.00 | 422.00 | 416.00 | 422.00 | 416.14 | 156,400 |
| Nov 22, 2024 | 409.00 | 415.00 | 407.00 | 415.00 | 409.24 | 63,600 |
| Nov 21, 2024 | 405.00 | 412.00 | 405.00 | 409.00 | 403.32 | 86,600 |
| Nov 20, 2024 | 405.00 | 409.00 | 403.00 | 405.00 | 399.38 | 69,800 |
| Nov 19, 2024 | 410.00 | 414.00 | 405.00 | 407.00 | 401.35 | 69,100 |
| Nov 18, 2024 | 400.00 | 411.00 | 398.00 | 410.00 | 404.31 | 157,300 |
| Nov 15, 2024 | 398.00 | 401.00 | 391.00 | 400.00 | 394.44 | 325,700 |
| Nov 14, 2024 | 406.00 | 408.00 | 399.00 | 399.00 | 393.46 | 106,100 |
| Nov 13, 2024 | 395.00 | 405.00 | 395.00 | 403.00 | 397.40 | 268,000 |
| Nov 12, 2024 | 392.00 | 401.00 | 392.00 | 397.00 | 391.49 | 198,600 |
| Nov 11, 2024 | 399.00 | 405.00 | 389.00 | 393.00 | 387.54 | 392,100 |
| Nov 8, 2024 | 417.00 | 420.00 | 410.00 | 412.00 | 406.28 | 227,100 |
| Nov 7, 2024 | 410.00 | 420.00 | 409.00 | 417.00 | 411.21 | 176,300 |
| Nov 6, 2024 | 408.00 | 413.00 | 405.00 | 409.00 | 403.32 | 140,300 |
| Nov 5, 2024 | 400.00 | 409.00 | 400.00 | 402.00 | 396.42 | 205,600 |
| Nov 1, 2024 | 392.00 | 399.00 | 391.00 | 398.00 | 392.47 | 93,300 |
| Oct 31, 2024 | 391.00 | 398.00 | 391.00 | 397.00 | 391.49 | 97,800 |
| Oct 30, 2024 | 393.00 | 396.00 | 391.00 | 391.00 | 385.57 | 267,800 |
| Oct 29, 2024 | 393.00 | 398.00 | 392.00 | 397.00 | 391.49 | 77,000 |
| Oct 28, 2024 | 381.00 | 396.00 | 381.00 | 393.00 | 387.54 | 182,800 |
| Oct 25, 2024 | 391.00 | 391.00 | 378.00 | 380.00 | 374.72 | 287,900 |
| Oct 24, 2024 | 389.00 | 395.00 | 379.00 | 391.00 | 385.57 | 476,800 |
| Oct 23, 2024 | 385.00 | 385.00 | 379.00 | 381.00 | 375.71 | 140,700 |
| Oct 22, 2024 | 390.00 | 392.00 | 385.00 | 385.00 | 379.65 | 81,200 |
| Oct 21, 2024 | 392.00 | 392.00 | 389.00 | 391.00 | 385.57 | 288,600 |
| Oct 18, 2024 | 396.00 | 398.00 | 388.00 | 388.00 | 382.61 | 304,600 |
| Oct 17, 2024 | 396.00 | 398.00 | 394.00 | 397.00 | 391.49 | 269,100 |
| Oct 16, 2024 | 394.00 | 400.00 | 389.00 | 395.00 | 389.51 | 175,100 |
| Oct 15, 2024 | 402.00 | 402.00 | 396.00 | 397.00 | 391.49 | 126,000 |
| Oct 11, 2024 | 398.00 | 401.00 | 396.00 | 397.00 | 391.49 | 75,000 |
| Oct 10, 2024 | 401.00 | 401.00 | 394.00 | 399.00 | 393.46 | 102,400 |
| Oct 9, 2024 | 406.00 | 406.00 | 395.00 | 397.00 | 391.49 | 136,400 |
| Oct 8, 2024 | 412.00 | 412.00 | 401.00 | 401.00 | 395.43 | 232,800 |
| Oct 7, 2024 | 417.00 | 417.00 | 409.00 | 414.00 | 408.25 | 159,300 |
| Oct 4, 2024 | 413.00 | 416.00 | 409.00 | 411.00 | 405.29 | 85,100 |
| Oct 3, 2024 | 418.00 | 419.00 | 412.00 | 412.00 | 406.28 | 83,100 |
| Oct 2, 2024 | 415.00 | 419.00 | 412.00 | 415.00 | 409.24 | 111,100 |
| Oct 1, 2024 | 419.00 | 428.00 | 417.00 | 422.00 | 416.14 | 179,900 |
| Sep 30, 2024 | 412.00 | 418.00 | 407.00 | 411.00 | 405.29 | 238,100 |
| Sep 27, 2024 | 417.00 | 428.00 | 417.00 | 426.00 | 420.08 | 227,300 |
| Sep 26, 2024 | 411.00 | 413.00 | 404.00 | 413.00 | 407.26 | 149,200 |
| Sep 25, 2024 | 401.00 | 412.00 | 401.00 | 411.00 | 405.29 | 200,700 |
| Sep 24, 2024 | 405.00 | 406.00 | 400.00 | 400.00 | 394.44 | 103,400 |
| Sep 20, 2024 | 405.00 | 408.00 | 400.00 | 402.00 | 396.42 | 83,900 |
| Sep 19, 2024 | 400.00 | 405.00 | 400.00 | 402.00 | 396.42 | 123,500 |
| Sep 18, 2024 | 394.00 | 401.00 | 392.00 | 393.00 | 387.54 | 114,100 |
| Sep 17, 2024 | 391.00 | 396.00 | 386.00 | 393.00 | 387.54 | 160,600 |
| Sep 13, 2024 | 390.00 | 395.00 | 390.00 | 391.00 | 385.57 | 88,600 |
| Sep 12, 2024 | 388.00 | 395.00 | 388.00 | 390.00 | 384.58 | 161,500 |
| Sep 11, 2024 | 395.00 | 395.00 | 375.00 | 381.00 | 375.71 | 295,600 |
| Sep 10, 2024 | 395.00 | 400.00 | 395.00 | 397.00 | 391.49 | 57,600 |
| Sep 9, 2024 | 382.00 | 392.00 | 381.00 | 390.00 | 384.58 | 221,600 |
| Sep 6, 2024 | 405.00 | 405.00 | 392.00 | 395.00 | 389.51 | 160,300 |
| Sep 5, 2024 | 395.00 | 408.00 | 391.00 | 400.00 | 394.44 | 254,200 |
| Sep 4, 2024 | 397.00 | 403.00 | 395.00 | 395.00 | 389.51 | 347,500 |
| Sep 3, 2024 | 406.00 | 410.00 | 406.00 | 410.00 | 404.31 | 156,700 |
| Sep 2, 2024 | 410.00 | 411.00 | 403.00 | 406.00 | 400.36 | 112,400 |
| Aug 30, 2024 | 405.00 | 413.00 | 405.00 | 409.00 | 403.32 | 148,800 |
| Aug 29, 2024 | 401.00 | 406.00 | 398.00 | 404.00 | 398.39 | 161,000 |
| Aug 28, 2024 | 410.00 | 410.00 | 401.00 | 403.00 | 397.40 | 125,300 |
| Aug 27, 2024 | 406.00 | 411.00 | 405.00 | 409.00 | 403.32 | 95,300 |
| Aug 26, 2024 | 409.00 | 412.00 | 405.00 | 406.00 | 400.36 | 231,900 |
| Aug 23, 2024 | 401.00 | 408.00 | 398.00 | 408.00 | 402.33 | 282,200 |
| Aug 22, 2024 | 410.00 | 410.00 | 401.00 | 405.00 | 399.38 | 118,800 |
| Aug 21, 2024 | 408.00 | 412.00 | 404.00 | 407.00 | 401.35 | 255,800 |
| Aug 20, 2024 | 410.00 | 418.00 | 410.00 | 415.00 | 409.24 | 154,400 |
| Aug 19, 2024 | 411.00 | 414.00 | 403.00 | 403.00 | 397.40 | 190,500 |
| Aug 16, 2024 | 410.00 | 413.00 | 405.00 | 412.00 | 406.28 | 552,500 |
| Aug 15, 2024 | 397.00 | 402.00 | 390.00 | 398.00 | 392.47 | 244,600 |
| Aug 14, 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 390.50 | 230,100 |
| Aug 13, 2024 | 395.00 | 406.00 | 388.00 | 400.00 | 394.44 | 547,300 |
| Aug 9, 2024 | 393.00 | 417.00 | 390.00 | 403.00 | 397.40 | 909,500 |
| Aug 8, 2024 | 375.00 | 394.00 | 369.00 | 386.00 | 380.64 | 605,100 |
| Aug 7, 2024 | 343.00 | 395.00 | 341.00 | 383.00 | 377.68 | 885,900 |
| Aug 6, 2024 | 349.00 | 363.00 | 344.00 | 351.00 | 346.13 | 1,289,200 |
| Aug 5, 2024 | 375.00 | 379.00 | 333.00 | 333.00 | 328.38 | 1,802,300 |
| Aug 2, 2024 | 437.00 | 439.00 | 411.00 | 413.00 | 407.26 | 1,321,900 |
| Aug 1, 2024 | 490.00 | 490.00 | 465.00 | 469.00 | 462.49 | 480,700 |
| Jul 31, 2024 | 491.00 | 495.00 | 478.00 | 495.00 | 488.13 | 317,700 |
| Jul 30, 2024 | 502.00 | 503.00 | 489.00 | 492.00 | 485.17 | 270,100 |
| Jul 29, 2024 | 500.00 | 505.00 | 491.00 | 505.00 | 497.99 | 168,700 |
| Jul 26, 2024 | 494.00 | 502.00 | 491.00 | 499.00 | 492.07 | 154,000 |
| Jul 25, 2024 | 498.00 | 499.00 | 489.00 | 493.00 | 486.15 | 221,100 |
| Jul 24, 2024 | 517.00 | 520.00 | 503.00 | 507.00 | 499.96 | 349,300 |
| Jul 23, 2024 | 489.00 | 518.00 | 489.00 | 517.00 | 509.82 | 519,500 |
| Jul 22, 2024 | 493.00 | 496.00 | 484.00 | 490.00 | 483.19 | 271,100 |
| Jul 19, 2024 | 500.00 | 502.00 | 490.00 | 495.00 | 488.13 | 160,000 |
| Jul 18, 2024 | 494.00 | 507.00 | 493.00 | 500.00 | 493.06 | 186,000 |
| Jul 17, 2024 | 498.00 | 503.00 | 495.00 | 496.00 | 489.11 | 243,100 |
| Jul 16, 2024 | 489.00 | 500.00 | 486.00 | 494.00 | 487.14 | 177,500 |
| Jul 12, 2024 | 482.00 | 494.00 | 482.00 | 489.00 | 482.21 | 126,200 |
| Jul 11, 2024 | 490.00 | 494.00 | 486.00 | 492.00 | 485.17 | 109,000 |
| Jul 10, 2024 | 490.00 | 491.00 | 480.00 | 485.00 | 478.26 | 243,300 |
| Jul 9, 2024 | 497.00 | 497.00 | 492.00 | 493.00 | 486.15 | 148,700 |
| Jul 8, 2024 | 508.00 | 509.00 | 499.00 | 499.00 | 492.07 | 190,700 |
| Jul 5, 2024 | 505.00 | 508.00 | 501.00 | 507.00 | 499.96 | 187,100 |
| Jul 4, 2024 | 495.00 | 505.00 | 487.00 | 505.00 | 497.99 | 333,700 |
| Jul 3, 2024 | 495.00 | 501.00 | 492.00 | 494.00 | 487.14 | 223,500 |
| Jul 2, 2024 | 489.00 | 499.00 | 487.00 | 498.00 | 491.08 | 295,100 |
| Jul 1, 2024 | 485.00 | 490.00 | 483.00 | 488.00 | 481.22 | 126,900 |
| Jun 28, 2024 | 485.00 | 491.00 | 482.00 | 486.00 | 479.25 | 118,900 |
| Jun 27, 2024 | 5 Dividend | |||||
| Jun 27, 2024 | 481.00 | 490.00 | 472.00 | 485.00 | 478.26 | 230,000 |
| Jun 26, 2024 | 478.00 | 495.00 | 475.00 | 485.00 | 473.33 | 467,100 |
| Jun 25, 2024 | 478.00 | 488.00 | 473.00 | 473.00 | 461.62 | 271,100 |
| Jun 24, 2024 | 476.00 | 487.00 | 469.00 | 476.00 | 464.55 | 265,100 |
| Jun 21, 2024 | 463.00 | 477.00 | 463.00 | 474.00 | 462.60 | 247,100 |
| Jun 20, 2024 | 458.00 | 464.00 | 456.00 | 463.00 | 451.86 | 137,500 |
| Jun 19, 2024 | 467.00 | 470.00 | 455.00 | 459.00 | 447.96 | 176,600 |
| Jun 18, 2024 | 466.00 | 471.00 | 464.00 | 465.00 | 453.81 | 101,500 |
| Jun 17, 2024 | 455.00 | 465.00 | 452.00 | 462.00 | 450.89 | 221,200 |
| Jun 14, 2024 | 449.00 | 465.00 | 447.00 | 460.00 | 448.93 | 197,200 |
| Jun 13, 2024 | 466.00 | 468.00 | 451.00 | 453.00 | 442.10 | 583,000 |
| Jun 12, 2024 | 477.00 | 482.00 | 464.00 | 467.00 | 455.77 | 227,700 |
| Jun 11, 2024 | 492.00 | 492.00 | 470.00 | 479.00 | 467.48 | 342,500 |
| Jun 10, 2024 | 486.00 | 491.00 | 481.00 | 490.00 | 478.21 | 139,400 |
| Jun 7, 2024 | 496.00 | 510.00 | 485.00 | 485.00 | 473.33 | 378,600 |
| Jun 6, 2024 | 484.00 | 496.00 | 482.00 | 496.00 | 484.07 | 346,200 |
| Jun 5, 2024 | 480.00 | 482.00 | 474.00 | 479.00 | 467.48 | 229,800 |
| Jun 4, 2024 | 470.00 | 483.00 | 468.00 | 480.00 | 468.45 | 200,900 |
| Jun 3, 2024 | 478.00 | 479.00 | 469.00 | 470.00 | 458.69 | 226,600 |
| May 31, 2024 | 472.00 | 481.00 | 472.00 | 474.00 | 462.60 | 222,800 |
| May 30, 2024 | 471.00 | 477.00 | 462.00 | 471.00 | 459.67 | 295,600 |
| May 29, 2024 | 484.00 | 486.00 | 477.00 | 477.00 | 465.53 | 152,900 |
| May 28, 2024 | 481.00 | 489.00 | 479.00 | 487.00 | 475.29 | 214,000 |
| May 27, 2024 | 480.00 | 484.00 | 474.00 | 481.00 | 469.43 | 114,900 |
| May 24, 2024 | 473.00 | 482.00 | 471.00 | 476.00 | 464.55 | 116,100 |
| May 23, 2024 | 486.00 | 486.00 | 475.00 | 478.00 | 466.50 | 188,300 |
| May 22, 2024 | 488.00 | 492.00 | 483.00 | 488.00 | 476.26 | 223,000 |