Tokyo - Delayed Quote JPY
COSMOS Pharmaceutical Corporation (3349.T)
8,701.00
+47.00
+(0.54%)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8,639.00 | 8,826.00 | 8,591.00 | 8,701.00 | 8,701.00 | 347,300 |
| Apr 24, 2025 | 8,850.00 | 8,953.00 | 8,585.00 | 8,654.00 | 8,654.00 | 840,700 |
| Apr 23, 2025 | 8,990.00 | 9,029.00 | 8,911.00 | 9,000.00 | 9,000.00 | 399,500 |
| Apr 22, 2025 | 8,960.00 | 9,150.00 | 8,953.00 | 9,097.00 | 9,097.00 | 447,700 |
| Apr 21, 2025 | 8,775.00 | 9,049.00 | 8,755.00 | 9,037.00 | 9,037.00 | 396,400 |
| Apr 18, 2025 | 8,448.00 | 8,797.00 | 8,402.00 | 8,725.00 | 8,725.00 | 433,100 |
| Apr 17, 2025 | 8,455.00 | 8,460.00 | 8,228.00 | 8,399.00 | 8,399.00 | 470,000 |
| Apr 16, 2025 | 8,604.00 | 8,614.00 | 8,290.00 | 8,435.00 | 8,435.00 | 643,700 |
| Apr 15, 2025 | 8,446.00 | 8,540.00 | 8,340.00 | 8,454.00 | 8,454.00 | 997,700 |
| Apr 14, 2025 | 8,244.00 | 8,360.00 | 8,187.00 | 8,200.00 | 8,200.00 | 604,600 |
| Apr 11, 2025 | 8,046.00 | 8,142.00 | 7,970.00 | 8,138.00 | 8,138.00 | 503,600 |
| Apr 10, 2025 | 7,792.00 | 8,066.00 | 7,694.00 | 8,038.00 | 8,038.00 | 467,600 |
| Apr 9, 2025 | 7,700.00 | 7,785.00 | 7,645.00 | 7,755.00 | 7,755.00 | 413,500 |
| Apr 8, 2025 | 7,454.00 | 7,753.00 | 7,360.00 | 7,689.00 | 7,689.00 | 369,500 |
| Apr 7, 2025 | 7,640.00 | 7,800.00 | 7,570.00 | 7,604.00 | 7,604.00 | 576,700 |
| Apr 4, 2025 | 7,721.00 | 7,894.00 | 7,705.00 | 7,818.00 | 7,818.00 | 468,000 |
| Apr 3, 2025 | 7,460.00 | 7,767.00 | 7,408.00 | 7,721.00 | 7,721.00 | 548,700 |
| Apr 2, 2025 | 7,560.00 | 7,560.00 | 7,458.00 | 7,462.00 | 7,462.00 | 336,700 |
| Apr 1, 2025 | 7,574.00 | 7,589.00 | 7,470.00 | 7,497.00 | 7,497.00 | 394,600 |
| Mar 31, 2025 | 7,449.00 | 7,530.00 | 7,436.00 | 7,518.00 | 7,518.00 | 411,600 |
| Mar 28, 2025 | 7,458.00 | 7,527.00 | 7,427.00 | 7,510.00 | 7,510.00 | 213,100 |
| Mar 27, 2025 | 7,546.00 | 7,602.00 | 7,456.00 | 7,514.00 | 7,514.00 | 345,900 |
| Mar 26, 2025 | 7,480.00 | 7,560.00 | 7,468.00 | 7,546.00 | 7,546.00 | 252,300 |
| Mar 25, 2025 | 7,460.00 | 7,502.00 | 7,382.00 | 7,438.00 | 7,438.00 | 272,000 |
| Mar 24, 2025 | 7,390.00 | 7,495.00 | 7,371.00 | 7,460.00 | 7,460.00 | 281,600 |
| Mar 21, 2025 | 7,284.00 | 7,364.00 | 7,261.00 | 7,288.00 | 7,288.00 | 317,300 |
| Mar 19, 2025 | 7,285.00 | 7,335.00 | 7,250.00 | 7,335.00 | 7,335.00 | 223,200 |
| Mar 18, 2025 | 7,269.00 | 7,399.00 | 7,260.00 | 7,336.00 | 7,336.00 | 245,700 |
| Mar 17, 2025 | 7,300.00 | 7,332.00 | 7,218.00 | 7,233.00 | 7,233.00 | 161,400 |
| Mar 14, 2025 | 7,240.00 | 7,373.00 | 7,200.00 | 7,323.00 | 7,323.00 | 334,700 |
| Mar 13, 2025 | 7,119.00 | 7,229.00 | 7,113.00 | 7,173.00 | 7,173.00 | 273,200 |
| Mar 12, 2025 | 7,071.00 | 7,180.00 | 7,002.00 | 7,110.00 | 7,110.00 | 358,300 |
| Mar 11, 2025 | 7,142.00 | 7,161.00 | 6,961.00 | 7,019.00 | 7,019.00 | 523,100 |
| Mar 10, 2025 | 6,994.00 | 7,177.00 | 6,976.00 | 7,159.00 | 7,159.00 | 338,000 |
| Mar 7, 2025 | 6,957.00 | 7,072.00 | 6,951.00 | 7,025.00 | 7,025.00 | 313,800 |
| Mar 6, 2025 | 7,100.00 | 7,110.00 | 7,004.00 | 7,025.00 | 7,025.00 | 260,900 |
| Mar 5, 2025 | 7,167.00 | 7,180.00 | 7,071.00 | 7,103.00 | 7,103.00 | 253,000 |
| Mar 4, 2025 | 7,154.00 | 7,213.00 | 7,044.00 | 7,136.00 | 7,136.00 | 325,300 |
| Mar 3, 2025 | 7,065.00 | 7,145.00 | 7,049.00 | 7,123.00 | 7,123.00 | 285,400 |
| Feb 28, 2025 | 7,270.00 | 7,278.00 | 7,036.00 | 7,043.00 | 7,043.00 | 334,500 |
| Feb 27, 2025 | 7,150.00 | 7,365.00 | 7,146.00 | 7,302.00 | 7,302.00 | 372,100 |
| Feb 26, 2025 | 7,189.00 | 7,211.00 | 7,099.00 | 7,144.00 | 7,144.00 | 307,600 |
| Feb 25, 2025 | 7,045.00 | 7,190.00 | 6,964.00 | 7,155.00 | 7,155.00 | 430,000 |
| Feb 21, 2025 | 6,791.00 | 7,061.00 | 6,772.00 | 7,049.00 | 7,049.00 | 454,600 |
| Feb 20, 2025 | 6,822.00 | 6,823.00 | 6,774.00 | 6,791.00 | 6,791.00 | 178,100 |
| Feb 19, 2025 | 6,783.00 | 6,851.00 | 6,740.00 | 6,831.00 | 6,831.00 | 263,000 |
| Feb 18, 2025 | 6,916.00 | 6,931.00 | 6,820.00 | 6,837.00 | 6,837.00 | 197,500 |
| Feb 17, 2025 | 6,990.00 | 7,068.00 | 6,890.00 | 6,891.00 | 6,891.00 | 273,800 |
| Feb 14, 2025 | 7,031.00 | 7,031.00 | 6,890.00 | 6,890.00 | 6,890.00 | 250,300 |
| Feb 13, 2025 | 7,032.00 | 7,073.00 | 6,995.00 | 6,998.00 | 6,998.00 | 183,000 |
| Feb 12, 2025 | 7,000.00 | 7,064.00 | 6,990.00 | 7,031.00 | 7,031.00 | 254,700 |
| Feb 10, 2025 | 7,033.00 | 7,169.00 | 6,990.00 | 7,080.00 | 7,080.00 | 307,200 |
| Feb 7, 2025 | 7,322.00 | 7,322.00 | 7,108.00 | 7,140.00 | 7,140.00 | 245,000 |
| Feb 6, 2025 | 7,200.00 | 7,331.00 | 7,170.00 | 7,297.00 | 7,297.00 | 269,000 |
| Feb 5, 2025 | 7,120.00 | 7,268.00 | 7,120.00 | 7,180.00 | 7,180.00 | 299,700 |
| Feb 4, 2025 | 7,190.00 | 7,247.00 | 7,110.00 | 7,117.00 | 7,117.00 | 318,500 |
| Feb 3, 2025 | 7,235.00 | 7,288.00 | 7,135.00 | 7,196.00 | 7,196.00 | 342,300 |
| Jan 31, 2025 | 7,410.00 | 7,441.00 | 7,261.00 | 7,261.00 | 7,261.00 | 355,600 |
| Jan 30, 2025 | 7,373.00 | 7,510.00 | 7,360.00 | 7,419.00 | 7,419.00 | 1,044,100 |
| Jan 29, 2025 | 7,422.00 | 7,480.00 | 7,366.00 | 7,373.00 | 7,373.00 | 287,300 |
| Jan 28, 2025 | 7,460.00 | 7,558.00 | 7,411.00 | 7,501.00 | 7,501.00 | 425,000 |
| Jan 27, 2025 | 7,301.00 | 7,330.00 | 7,122.00 | 7,310.00 | 7,310.00 | 417,300 |
| Jan 24, 2025 | 7,233.00 | 7,380.00 | 7,233.00 | 7,273.00 | 7,273.00 | 375,900 |
| Jan 23, 2025 | 7,271.00 | 7,305.00 | 7,129.00 | 7,232.00 | 7,232.00 | 292,000 |
| Jan 22, 2025 | 7,280.00 | 7,300.00 | 7,193.00 | 7,271.00 | 7,271.00 | 469,300 |
| Jan 21, 2025 | 7,456.00 | 7,460.00 | 7,208.00 | 7,280.00 | 7,280.00 | 624,800 |
| Jan 20, 2025 | 7,590.00 | 7,590.00 | 7,448.00 | 7,456.00 | 7,456.00 | 426,400 |
| Jan 17, 2025 | 7,542.00 | 7,699.00 | 7,502.00 | 7,610.00 | 7,610.00 | 546,800 |
| Jan 16, 2025 | 7,499.00 | 7,623.00 | 7,468.00 | 7,511.00 | 7,511.00 | 681,900 |
| Jan 15, 2025 | 7,322.00 | 7,520.00 | 7,319.00 | 7,486.00 | 7,486.00 | 790,700 |
| Jan 14, 2025 | 7,695.00 | 7,700.00 | 7,266.00 | 7,338.00 | 7,338.00 | 1,691,800 |
| Jan 10, 2025 | 6,700.00 | 6,929.00 | 6,672.00 | 6,895.00 | 6,895.00 | 486,300 |
| Jan 9, 2025 | 6,940.00 | 6,979.00 | 6,738.00 | 6,786.00 | 6,786.00 | 631,100 |
| Jan 8, 2025 | 6,838.00 | 6,967.00 | 6,801.00 | 6,909.00 | 6,909.00 | 659,400 |
| Jan 7, 2025 | 6,760.00 | 6,854.00 | 6,742.00 | 6,800.00 | 6,800.00 | 509,600 |
| Jan 6, 2025 | 6,701.00 | 6,768.00 | 6,657.00 | 6,669.00 | 6,669.00 | 550,100 |
| Dec 30, 2024 | 6,645.00 | 6,707.00 | 6,588.00 | 6,697.00 | 6,697.00 | 250,300 |
| Dec 27, 2024 | 6,570.00 | 6,660.00 | 6,545.00 | 6,637.00 | 6,637.00 | 313,400 |
| Dec 26, 2024 | 6,485.00 | 6,557.00 | 6,476.00 | 6,496.00 | 6,496.00 | 227,000 |
| Dec 25, 2024 | 6,572.00 | 6,594.00 | 6,419.00 | 6,479.00 | 6,479.00 | 221,400 |
| Dec 24, 2024 | 6,591.00 | 6,615.00 | 6,550.00 | 6,572.00 | 6,572.00 | 179,000 |
| Dec 23, 2024 | 6,588.00 | 6,726.00 | 6,425.00 | 6,580.00 | 6,580.00 | 527,000 |
| Dec 20, 2024 | 6,435.00 | 6,460.00 | 6,347.00 | 6,406.00 | 6,406.00 | 524,500 |
| Dec 19, 2024 | 6,571.00 | 6,605.00 | 6,436.00 | 6,532.00 | 6,532.00 | 347,700 |
| Dec 18, 2024 | 6,690.00 | 6,695.00 | 6,576.00 | 6,629.00 | 6,629.00 | 411,100 |
| Dec 17, 2024 | 6,734.00 | 6,749.00 | 6,612.00 | 6,653.00 | 6,653.00 | 464,900 |
| Dec 16, 2024 | 6,731.00 | 6,741.00 | 6,630.00 | 6,710.00 | 6,710.00 | 482,900 |
| Dec 13, 2024 | 6,821.00 | 6,894.00 | 6,728.00 | 6,787.00 | 6,787.00 | 386,900 |
| Dec 12, 2024 | 7,003.00 | 7,018.00 | 6,866.00 | 6,921.00 | 6,921.00 | 481,000 |
| Dec 11, 2024 | 7,090.00 | 7,175.00 | 6,954.00 | 6,964.00 | 6,964.00 | 398,400 |
| Dec 10, 2024 | 7,201.00 | 7,248.00 | 7,050.00 | 7,053.00 | 7,053.00 | 771,000 |
| Dec 9, 2024 | 7,486.00 | 7,562.00 | 7,407.00 | 7,500.00 | 7,500.00 | 211,000 |
| Dec 6, 2024 | 7,496.00 | 7,568.00 | 7,454.00 | 7,486.00 | 7,486.00 | 147,800 |
| Dec 5, 2024 | 7,501.00 | 7,590.00 | 7,437.00 | 7,529.00 | 7,529.00 | 362,600 |
| Dec 4, 2024 | 7,480.00 | 7,681.00 | 7,472.00 | 7,585.00 | 7,585.00 | 275,500 |
| Dec 3, 2024 | 7,441.00 | 7,598.00 | 7,420.00 | 7,487.00 | 7,487.00 | 323,600 |
| Dec 2, 2024 | 7,366.00 | 7,473.00 | 7,313.00 | 7,442.00 | 7,442.00 | 272,400 |
| Nov 29, 2024 | 7,324.00 | 7,399.00 | 7,270.00 | 7,385.00 | 7,385.00 | 197,000 |
| Nov 28, 2024 | 32.5 Dividend | |||||
| Nov 28, 2024 | 7,270.00 | 7,430.00 | 7,233.00 | 7,335.00 | 7,335.00 | 448,200 |
| Nov 27, 2024 | 7,070.00 | 7,282.00 | 7,050.00 | 7,232.00 | 7,199.50 | 517,900 |
| Nov 26, 2024 | 6,951.00 | 7,060.00 | 6,923.00 | 7,034.00 | 7,002.39 | 294,800 |
| Nov 25, 2024 | 6,962.00 | 7,086.00 | 6,911.00 | 6,961.00 | 6,929.72 | 287,700 |
| Nov 22, 2024 | 6,710.00 | 6,987.00 | 6,682.00 | 6,911.00 | 6,879.94 | 285,300 |
| Nov 21, 2024 | 6,767.00 | 6,850.00 | 6,709.00 | 6,720.00 | 6,689.80 | 264,300 |
| Nov 20, 2024 | 6,910.00 | 6,993.00 | 6,729.00 | 6,767.00 | 6,736.59 | 313,000 |
| Nov 19, 2024 | 7,062.00 | 7,076.00 | 6,919.00 | 6,925.00 | 6,893.88 | 166,300 |
| Nov 18, 2024 | 7,078.00 | 7,206.00 | 7,023.00 | 7,031.00 | 6,999.40 | 218,000 |
| Nov 15, 2024 | 7,041.00 | 7,093.00 | 7,015.00 | 7,045.00 | 7,013.34 | 212,300 |
| Nov 14, 2024 | 7,130.00 | 7,130.00 | 7,008.00 | 7,015.00 | 6,983.48 | 250,300 |
| Nov 13, 2024 | 7,149.00 | 7,177.00 | 7,105.00 | 7,120.00 | 7,088.00 | 216,300 |
| Nov 12, 2024 | 7,196.00 | 7,319.00 | 7,143.00 | 7,149.00 | 7,116.87 | 199,300 |
| Nov 11, 2024 | 7,073.00 | 7,199.00 | 7,022.00 | 7,149.00 | 7,116.87 | 230,300 |
| Nov 8, 2024 | 6,916.00 | 7,073.00 | 6,902.00 | 7,013.00 | 6,981.48 | 314,100 |
| Nov 7, 2024 | 7,010.00 | 7,013.00 | 6,902.00 | 6,902.00 | 6,870.98 | 429,800 |
| Nov 6, 2024 | 7,172.00 | 7,187.00 | 7,078.00 | 7,115.00 | 7,083.03 | 217,900 |
| Nov 5, 2024 | 7,125.00 | 7,177.00 | 7,035.00 | 7,177.00 | 7,144.75 | 170,400 |
| Nov 1, 2024 | 7,263.00 | 7,291.00 | 7,111.00 | 7,125.00 | 7,092.98 | 259,800 |
| Oct 31, 2024 | 7,302.00 | 7,345.00 | 7,215.00 | 7,282.00 | 7,249.28 | 205,600 |
| Oct 30, 2024 | 7,308.00 | 7,308.00 | 7,231.00 | 7,265.00 | 7,232.35 | 277,500 |
| Oct 29, 2024 | 7,218.00 | 7,346.00 | 7,161.00 | 7,308.00 | 7,275.16 | 254,400 |
| Oct 28, 2024 | 7,273.00 | 7,362.00 | 7,211.00 | 7,292.00 | 7,259.23 | 287,200 |
| Oct 25, 2024 | 7,347.00 | 7,370.00 | 7,231.00 | 7,261.00 | 7,228.37 | 221,900 |
| Oct 24, 2024 | 7,514.00 | 7,528.00 | 7,264.00 | 7,337.00 | 7,304.03 | 444,900 |
| Oct 23, 2024 | 7,690.00 | 7,690.00 | 7,430.00 | 7,504.00 | 7,470.28 | 367,400 |
| Oct 22, 2024 | 7,751.00 | 7,774.00 | 7,626.00 | 7,724.00 | 7,689.29 | 279,600 |
| Oct 21, 2024 | 8,000.00 | 8,000.00 | 7,777.00 | 7,847.00 | 7,811.74 | 405,400 |
| Oct 18, 2024 | 7,935.00 | 8,113.00 | 7,926.00 | 8,008.00 | 7,972.01 | 311,100 |
| Oct 17, 2024 | 8,170.00 | 8,175.00 | 7,930.00 | 7,985.00 | 7,949.12 | 491,300 |
| Oct 16, 2024 | 7,860.00 | 8,168.00 | 7,817.00 | 8,108.00 | 8,071.56 | 660,900 |
| Oct 15, 2024 | 8,010.00 | 8,178.00 | 7,711.00 | 7,938.00 | 7,902.33 | 1,392,300 |
| Oct 11, 2024 | 7,401.00 | 7,445.00 | 7,307.00 | 7,320.00 | 7,287.10 | 515,700 |
| Oct 10, 2024 | 7,359.00 | 7,387.00 | 7,245.00 | 7,338.00 | 7,305.02 | 449,800 |
| Oct 9, 2024 | 7,343.00 | 7,549.00 | 7,322.00 | 7,460.00 | 7,426.48 | 319,300 |
| Oct 8, 2024 | 7,404.00 | 7,443.00 | 7,202.00 | 7,321.00 | 7,288.10 | 283,000 |
| Oct 7, 2024 | 7,432.00 | 7,495.00 | 7,374.00 | 7,470.00 | 7,436.43 | 248,300 |
| Oct 4, 2024 | 7,380.00 | 7,557.00 | 7,363.00 | 7,468.00 | 7,434.44 | 339,000 |
| Oct 3, 2024 | 7,317.00 | 7,390.00 | 7,313.00 | 7,332.00 | 7,299.05 | 250,200 |
| Oct 2, 2024 | 7,349.00 | 7,380.00 | 7,265.00 | 7,347.00 | 7,313.98 | 264,300 |
| Oct 1, 2024 | 7,487.00 | 7,498.00 | 7,301.00 | 7,348.00 | 7,314.98 | 369,800 |
| Sep 30, 2024 | 7,398.00 | 7,515.00 | 7,294.00 | 7,487.00 | 7,453.35 | 605,600 |
| Sep 27, 2024 | 7,211.00 | 7,297.00 | 7,174.00 | 7,252.00 | 7,219.41 | 495,200 |
| Sep 26, 2024 | 7,165.00 | 7,227.00 | 7,115.00 | 7,211.00 | 7,178.59 | 504,500 |
| Sep 25, 2024 | 7,247.00 | 7,292.00 | 7,190.00 | 7,240.00 | 7,207.46 | 257,600 |
| Sep 24, 2024 | 7,336.00 | 7,336.00 | 7,223.00 | 7,223.00 | 7,190.54 | 201,200 |
| Sep 20, 2024 | 7,305.00 | 7,399.00 | 7,181.00 | 7,336.00 | 7,303.03 | 398,200 |
| Sep 19, 2024 | 7,350.00 | 7,409.00 | 7,311.00 | 7,358.00 | 7,324.93 | 293,300 |
| Sep 18, 2024 | 7,230.00 | 7,377.00 | 7,213.00 | 7,346.00 | 7,312.99 | 224,700 |
| Sep 17, 2024 | 7,350.00 | 7,380.00 | 7,236.00 | 7,306.00 | 7,273.17 | 346,400 |
| Sep 13, 2024 | 7,425.00 | 7,445.00 | 7,255.00 | 7,300.00 | 7,267.19 | 417,300 |
| Sep 12, 2024 | 7,403.00 | 7,485.00 | 7,345.00 | 7,396.00 | 7,362.76 | 383,500 |
| Sep 11, 2024 | 7,401.00 | 7,418.00 | 7,201.00 | 7,319.00 | 7,286.11 | 302,600 |
| Sep 10, 2024 | 7,256.00 | 7,440.00 | 7,206.00 | 7,419.00 | 7,385.66 | 320,800 |
| Sep 9, 2024 | 7,352.00 | 7,480.00 | 7,231.00 | 7,256.00 | 7,223.39 | 365,900 |
| Sep 6, 2024 | 7,203.00 | 7,355.00 | 7,157.00 | 7,202.00 | 7,169.63 | 297,600 |
| Sep 5, 2024 | 7,193.00 | 7,274.00 | 7,140.00 | 7,249.00 | 7,216.42 | 307,200 |
| Sep 4, 2024 | 7,249.00 | 7,264.00 | 7,144.00 | 7,194.00 | 7,161.67 | 297,500 |
| Sep 3, 2024 | 7,092.00 | 7,271.00 | 7,074.00 | 7,264.00 | 7,231.36 | 262,300 |
| Sep 2, 2024 | 7,020.00 | 7,135.00 | 6,966.00 | 7,097.00 | 7,065.11 | 335,000 |
| Aug 30, 2024 | 7,170.00 | 7,224.00 | 7,076.00 | 7,140.00 | 7,107.91 | 488,400 |
| Aug 29, 2024 | 2:1 Stock Splits | |||||
| Aug 29, 2024 | 7,120.00 | 7,198.00 | 7,047.00 | 7,150.00 | 7,117.87 | 299,600 |
| Aug 28, 2024 | 7,135.00 | 7,220.00 | 7,055.00 | 7,087.50 | 7,055.65 | 270,600 |
| Aug 27, 2024 | 7,130.00 | 7,170.00 | 7,097.50 | 7,137.50 | 7,105.42 | 186,600 |
| Aug 26, 2024 | 7,075.00 | 7,185.00 | 7,052.50 | 7,165.00 | 7,132.80 | 294,200 |
| Aug 23, 2024 | 7,075.00 | 7,077.50 | 6,947.50 | 6,995.00 | 6,963.57 | 402,400 |
| Aug 22, 2024 | 6,975.00 | 7,192.50 | 6,940.00 | 7,170.00 | 7,137.78 | 480,000 |
| Aug 21, 2024 | 6,950.00 | 7,035.00 | 6,900.00 | 6,975.00 | 6,943.66 | 294,800 |
| Aug 20, 2024 | 6,777.50 | 6,965.00 | 6,767.50 | 6,920.00 | 6,888.90 | 288,000 |
| Aug 19, 2024 | 6,757.50 | 6,880.00 | 6,710.00 | 6,875.00 | 6,844.10 | 328,200 |
| Aug 16, 2024 | 6,815.00 | 6,862.50 | 6,597.50 | 6,762.50 | 6,732.11 | 469,000 |
| Aug 15, 2024 | 6,655.00 | 6,852.50 | 6,655.00 | 6,830.00 | 6,799.31 | 368,800 |
| Aug 14, 2024 | 6,650.00 | 6,777.50 | 6,650.00 | 6,765.00 | 6,734.60 | 387,000 |
| Aug 13, 2024 | 6,902.50 | 6,950.00 | 6,620.00 | 6,695.00 | 6,664.91 | 623,200 |
| Aug 9, 2024 | 6,762.50 | 7,002.50 | 6,762.50 | 6,902.50 | 6,871.48 | 768,000 |
| Aug 8, 2024 | 6,620.00 | 6,832.50 | 6,540.00 | 6,682.50 | 6,652.47 | 784,400 |
| Aug 7, 2024 | 6,502.50 | 6,697.50 | 6,440.00 | 6,540.00 | 6,510.61 | 769,000 |
| Aug 6, 2024 | 6,752.50 | 6,805.00 | 6,532.50 | 6,647.50 | 6,617.63 | 926,800 |
| Aug 5, 2024 | 6,810.00 | 7,022.50 | 6,795.00 | 6,890.00 | 6,859.04 | 1,181,600 |
| Aug 2, 2024 | 6,955.00 | 7,027.50 | 6,812.50 | 6,820.00 | 6,789.35 | 1,118,400 |
| Aug 1, 2024 | 6,792.50 | 6,960.00 | 6,755.00 | 6,910.00 | 6,878.95 | 1,278,400 |
| Jul 31, 2024 | 6,597.50 | 6,732.50 | 6,597.50 | 6,707.50 | 6,677.36 | 736,600 |
| Jul 30, 2024 | 6,565.00 | 6,567.50 | 6,502.50 | 6,532.50 | 6,503.14 | 278,600 |
| Jul 29, 2024 | 6,430.00 | 6,582.50 | 6,420.00 | 6,565.00 | 6,535.50 | 424,400 |
| Jul 26, 2024 | 6,515.00 | 6,585.00 | 6,435.00 | 6,435.00 | 6,406.08 | 557,400 |
| Jul 25, 2024 | 6,250.00 | 6,580.00 | 6,207.50 | 6,430.00 | 6,401.10 | 929,800 |
| Jul 24, 2024 | 6,292.50 | 6,295.00 | 6,157.50 | 6,182.50 | 6,154.72 | 540,200 |
| Jul 23, 2024 | 6,365.00 | 6,382.50 | 6,245.00 | 6,292.50 | 6,264.22 | 761,800 |
| Jul 22, 2024 | 6,142.50 | 6,520.00 | 6,107.50 | 6,515.00 | 6,485.72 | 1,358,000 |
| Jul 19, 2024 | 6,152.50 | 6,185.00 | 6,060.00 | 6,077.50 | 6,050.19 | 502,000 |
| Jul 18, 2024 | 6,015.00 | 6,207.50 | 5,940.00 | 6,045.00 | 6,017.83 | 929,200 |
| Jul 17, 2024 | 5,962.50 | 6,075.00 | 5,830.00 | 5,890.00 | 5,863.53 | 1,271,400 |
| Jul 16, 2024 | 6,000.00 | 6,030.00 | 5,777.50 | 5,827.50 | 5,801.31 | 1,936,400 |
| Jul 12, 2024 | 6,350.00 | 6,427.50 | 6,312.50 | 6,407.50 | 6,378.71 | 490,400 |
| Jul 11, 2024 | 6,372.50 | 6,395.00 | 6,290.00 | 6,327.50 | 6,299.06 | 548,000 |
| Jul 10, 2024 | 6,355.00 | 6,367.50 | 6,287.50 | 6,317.50 | 6,289.11 | 344,800 |
| Jul 9, 2024 | 6,425.00 | 6,442.50 | 6,362.50 | 6,397.50 | 6,368.75 | 330,000 |
| Jul 8, 2024 | 6,427.50 | 6,505.00 | 6,382.50 | 6,467.50 | 6,438.44 | 289,800 |
| Jul 5, 2024 | 6,555.00 | 6,555.00 | 6,385.00 | 6,392.50 | 6,363.77 | 413,000 |
| Jul 4, 2024 | 6,555.00 | 6,570.00 | 6,510.00 | 6,535.00 | 6,505.63 | 170,000 |
| Jul 3, 2024 | 6,535.00 | 6,572.50 | 6,505.00 | 6,552.50 | 6,523.05 | 221,200 |
| Jul 2, 2024 | 6,477.50 | 6,530.00 | 6,455.00 | 6,502.50 | 6,473.28 | 194,400 |
| Jul 1, 2024 | 6,565.00 | 6,565.00 | 6,450.00 | 6,475.00 | 6,445.90 | 278,200 |
| Jun 28, 2024 | 6,525.00 | 6,532.50 | 6,445.00 | 6,487.50 | 6,458.35 | 249,400 |
| Jun 27, 2024 | 6,557.50 | 6,565.00 | 6,475.00 | 6,525.00 | 6,495.68 | 340,000 |
| Jun 26, 2024 | 6,672.50 | 6,675.00 | 6,582.50 | 6,590.00 | 6,560.39 | 292,400 |
| Jun 25, 2024 | 6,595.00 | 6,707.50 | 6,572.50 | 6,672.50 | 6,642.51 | 471,800 |
| Jun 24, 2024 | 6,412.50 | 6,602.50 | 6,395.00 | 6,575.00 | 6,545.45 | 453,800 |
| Jun 21, 2024 | 6,390.00 | 6,505.00 | 6,350.00 | 6,385.00 | 6,356.31 | 538,800 |
| Jun 20, 2024 | 6,362.50 | 6,435.00 | 6,330.00 | 6,385.00 | 6,356.31 | 323,000 |
| Jun 19, 2024 | 6,335.00 | 6,345.00 | 6,277.50 | 6,307.50 | 6,279.15 | 294,400 |
| Jun 18, 2024 | 6,400.00 | 6,462.50 | 6,387.50 | 6,420.00 | 6,391.15 | 278,000 |
| Jun 17, 2024 | 6,207.50 | 6,402.50 | 6,207.50 | 6,360.00 | 6,331.42 | 447,400 |
| Jun 14, 2024 | 6,230.00 | 6,307.50 | 6,200.00 | 6,200.00 | 6,172.14 | 527,800 |
| Jun 13, 2024 | 6,395.00 | 6,410.00 | 6,285.00 | 6,315.00 | 6,286.62 | 253,800 |
| Jun 12, 2024 | 6,370.00 | 6,447.50 | 6,280.00 | 6,365.00 | 6,336.40 | 416,400 |
| Jun 11, 2024 | 6,477.50 | 6,557.50 | 6,435.00 | 6,487.50 | 6,458.35 | 290,200 |
| Jun 10, 2024 | 6,342.50 | 6,560.00 | 6,332.50 | 6,522.50 | 6,493.19 | 436,400 |
| Jun 7, 2024 | 6,417.50 | 6,425.00 | 6,332.50 | 6,332.50 | 6,304.04 | 144,000 |
| Jun 6, 2024 | 6,375.00 | 6,420.00 | 6,322.50 | 6,360.00 | 6,331.42 | 253,400 |
| Jun 5, 2024 | 6,447.50 | 6,542.50 | 6,365.00 | 6,417.50 | 6,388.66 | 636,000 |
| Jun 4, 2024 | 6,267.50 | 6,510.00 | 6,205.00 | 6,427.50 | 6,398.62 | 558,000 |
| Jun 3, 2024 | 6,335.00 | 6,370.00 | 6,255.00 | 6,270.00 | 6,241.82 | 425,400 |
| May 31, 2024 | 6,200.00 | 6,355.00 | 6,150.00 | 6,345.00 | 6,316.49 | 682,400 |
| May 30, 2024 | 30 Dividend | |||||
| May 30, 2024 | 6,315.00 | 6,402.50 | 6,240.00 | 6,292.50 | 6,264.22 | 1,138,000 |
| May 29, 2024 | 6,485.00 | 6,517.50 | 6,405.00 | 6,430.00 | 6,371.24 | 1,850,200 |
| May 28, 2024 | 6,452.50 | 6,512.50 | 6,377.50 | 6,485.00 | 6,425.74 | 775,600 |
| May 27, 2024 | 6,450.00 | 6,547.50 | 6,430.00 | 6,437.50 | 6,378.67 | 872,000 |
| May 24, 2024 | 6,595.00 | 6,600.00 | 6,487.50 | 6,495.00 | 6,435.65 | 601,800 |
| May 23, 2024 | 6,655.00 | 6,670.00 | 6,577.50 | 6,630.00 | 6,569.41 | 463,200 |
| May 22, 2024 | 6,817.50 | 6,817.50 | 6,670.00 | 6,685.00 | 6,623.91 | 677,800 |
| May 21, 2024 | 6,980.00 | 7,012.50 | 6,825.00 | 6,870.00 | 6,807.22 | 584,200 |
| May 20, 2024 | 7,050.00 | 7,075.00 | 6,975.00 | 6,995.00 | 6,931.08 | 385,800 |
| May 17, 2024 | 7,007.50 | 7,087.50 | 6,995.00 | 7,055.00 | 6,990.53 | 549,800 |
| May 16, 2024 | 6,985.00 | 7,052.50 | 6,907.50 | 7,047.50 | 6,983.10 | 564,200 |
| May 15, 2024 | 7,072.50 | 7,160.00 | 7,002.50 | 7,007.50 | 6,943.46 | 324,800 |
| May 14, 2024 | 6,830.00 | 7,070.00 | 6,830.00 | 7,065.00 | 7,000.44 | 489,400 |
| May 13, 2024 | 6,900.00 | 6,937.50 | 6,795.00 | 6,877.50 | 6,814.65 | 710,200 |
| May 10, 2024 | 7,140.00 | 7,182.50 | 6,825.00 | 6,827.50 | 6,765.11 | 1,017,800 |
| May 9, 2024 | 7,360.00 | 7,392.50 | 7,150.00 | 7,215.00 | 7,149.07 | 547,600 |
| May 8, 2024 | 7,560.00 | 7,587.50 | 7,417.50 | 7,430.00 | 7,362.10 | 408,800 |
| May 7, 2024 | 7,395.00 | 7,582.50 | 7,355.00 | 7,530.00 | 7,461.19 | 589,200 |
| May 2, 2024 | 7,355.00 | 7,367.50 | 7,300.00 | 7,350.00 | 7,282.83 | 253,800 |
| May 1, 2024 | 7,250.00 | 7,290.00 | 7,220.00 | 7,282.50 | 7,215.95 | 224,200 |
| Apr 30, 2024 | 7,247.50 | 7,282.50 | 7,190.00 | 7,275.00 | 7,208.52 | 203,800 |
| Apr 26, 2024 | 7,205.00 | 7,205.00 | 7,082.50 | 7,195.00 | 7,129.25 | 316,400 |
| Apr 25, 2024 | 7,250.00 | 7,300.00 | 7,190.00 | 7,252.50 | 7,186.22 | 260,800 |