Tokyo - Delayed Quote JPY
Medical Net, Inc. (3645.T)
305.00
+2.00
+(0.66%)
As of 9:02:49 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 305.00 | 305.00 | 304.00 | 305.00 | 305.00 | 14,400 |
| Apr 21, 2025 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 12,500 |
| Apr 18, 2025 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 5,800 |
| Apr 17, 2025 | 298.00 | 303.00 | 297.00 | 303.00 | 303.00 | 8,500 |
| Apr 16, 2025 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | 8,800 |
| Apr 15, 2025 | 296.00 | 297.00 | 294.00 | 296.00 | 296.00 | 12,900 |
| Apr 14, 2025 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 15,500 |
| Apr 11, 2025 | 289.00 | 293.00 | 285.00 | 292.00 | 292.00 | 16,900 |
| Apr 10, 2025 | 290.00 | 296.00 | 286.00 | 289.00 | 289.00 | 35,500 |
| Apr 9, 2025 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 26,900 |
| Apr 8, 2025 | 284.00 | 287.00 | 281.00 | 284.00 | 284.00 | 18,600 |
| Apr 7, 2025 | 270.00 | 289.00 | 264.00 | 270.00 | 270.00 | 51,100 |
| Apr 4, 2025 | 309.00 | 309.00 | 284.00 | 294.00 | 294.00 | 58,900 |
| Apr 3, 2025 | 314.00 | 314.00 | 308.00 | 311.00 | 311.00 | 32,000 |
| Apr 2, 2025 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 10,800 |
| Apr 1, 2025 | 323.00 | 323.00 | 315.00 | 315.00 | 315.00 | 13,000 |
| Mar 31, 2025 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | 20,000 |
| Mar 28, 2025 | 324.00 | 324.00 | 319.00 | 320.00 | 320.00 | 9,500 |
| Mar 27, 2025 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 10,000 |
| Mar 26, 2025 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 11,600 |
| Mar 25, 2025 | 327.00 | 327.00 | 324.00 | 325.00 | 325.00 | 11,000 |
| Mar 24, 2025 | 328.00 | 333.00 | 325.00 | 325.00 | 325.00 | 11,500 |
| Mar 21, 2025 | 325.00 | 331.00 | 324.00 | 327.00 | 327.00 | 14,800 |
| Mar 19, 2025 | 318.00 | 325.00 | 318.00 | 323.00 | 323.00 | 19,100 |
| Mar 18, 2025 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 6,800 |
| Mar 17, 2025 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | 7,500 |
| Mar 14, 2025 | 320.00 | 323.00 | 306.00 | 313.00 | 313.00 | 93,800 |
| Mar 13, 2025 | 312.00 | 320.00 | 310.00 | 320.00 | 320.00 | 386,100 |
| Mar 12, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 6,500 |
| Mar 11, 2025 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 3,300 |
| Mar 10, 2025 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 14,300 |
| Mar 7, 2025 | 311.00 | 312.00 | 310.00 | 312.00 | 312.00 | 4,900 |
| Mar 6, 2025 | 311.00 | 314.00 | 310.00 | 311.00 | 311.00 | 7,800 |
| Mar 5, 2025 | 312.00 | 313.00 | 311.00 | 311.00 | 311.00 | 12,700 |
| Mar 4, 2025 | 311.00 | 313.00 | 309.00 | 313.00 | 313.00 | 13,900 |
| Mar 3, 2025 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 21,400 |
| Feb 28, 2025 | 311.00 | 311.00 | 304.00 | 310.00 | 310.00 | 20,700 |
| Feb 27, 2025 | 311.00 | 312.00 | 309.00 | 312.00 | 312.00 | 17,000 |
| Feb 26, 2025 | 311.00 | 311.00 | 309.00 | 311.00 | 311.00 | 5,600 |
| Feb 25, 2025 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 7,800 |
| Feb 21, 2025 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 16,400 |
| Feb 20, 2025 | 318.00 | 319.00 | 308.00 | 316.00 | 316.00 | 42,900 |
| Feb 19, 2025 | 313.00 | 318.00 | 313.00 | 317.00 | 317.00 | 21,000 |
| Feb 18, 2025 | 325.00 | 325.00 | 313.00 | 314.00 | 314.00 | 54,000 |
| Feb 17, 2025 | 326.00 | 327.00 | 323.00 | 324.00 | 324.00 | 7,500 |
| Feb 14, 2025 | 328.00 | 329.00 | 325.00 | 325.00 | 325.00 | 9,400 |
| Feb 13, 2025 | 329.00 | 330.00 | 328.00 | 328.00 | 328.00 | 8,700 |
| Feb 12, 2025 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | 7,500 |
| Feb 10, 2025 | 328.00 | 329.00 | 327.00 | 328.00 | 328.00 | 5,300 |
| Feb 7, 2025 | 323.00 | 328.00 | 323.00 | 326.00 | 326.00 | 4,100 |
| Feb 6, 2025 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | 6,200 |
| Feb 5, 2025 | 327.00 | 328.00 | 322.00 | 322.00 | 322.00 | 4,900 |
| Feb 4, 2025 | 330.00 | 330.00 | 324.00 | 325.00 | 325.00 | 16,300 |
| Feb 3, 2025 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 5,700 |
| Jan 31, 2025 | 334.00 | 335.00 | 331.00 | 334.00 | 334.00 | 8,100 |
| Jan 30, 2025 | 327.00 | 338.00 | 327.00 | 334.00 | 334.00 | 26,900 |
| Jan 29, 2025 | 321.00 | 327.00 | 320.00 | 327.00 | 327.00 | 15,700 |
| Jan 28, 2025 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | 16,100 |
| Jan 27, 2025 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | 15,200 |
| Jan 24, 2025 | 312.00 | 317.00 | 312.00 | 315.00 | 315.00 | 12,400 |
| Jan 23, 2025 | 312.00 | 313.00 | 310.00 | 312.00 | 312.00 | 9,100 |
| Jan 22, 2025 | 312.00 | 314.00 | 310.00 | 311.00 | 311.00 | 20,200 |
| Jan 21, 2025 | 313.00 | 314.00 | 312.00 | 312.00 | 312.00 | 6,700 |
| Jan 20, 2025 | 313.00 | 314.00 | 312.00 | 313.00 | 313.00 | 11,600 |
| Jan 17, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 3,400 |
| Jan 16, 2025 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | 11,700 |
| Jan 15, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 25,400 |
| Jan 14, 2025 | 322.00 | 324.00 | 322.00 | 322.00 | 322.00 | 16,100 |
| Jan 10, 2025 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 15,600 |
| Jan 9, 2025 | 315.00 | 321.00 | 313.00 | 320.00 | 320.00 | 33,900 |
| Jan 8, 2025 | 316.00 | 316.00 | 311.00 | 315.00 | 315.00 | 27,900 |
| Jan 7, 2025 | 317.00 | 319.00 | 313.00 | 316.00 | 316.00 | 10,300 |
| Jan 6, 2025 | 321.00 | 321.00 | 316.00 | 318.00 | 318.00 | 15,800 |
| Dec 30, 2024 | 324.00 | 324.00 | 316.00 | 317.00 | 317.00 | 45,300 |
| Dec 27, 2024 | 311.00 | 321.00 | 311.00 | 316.00 | 316.00 | 21,700 |
| Dec 26, 2024 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | 27,800 |
| Dec 25, 2024 | 313.00 | 313.00 | 308.00 | 310.00 | 310.00 | 57,900 |
| Dec 24, 2024 | 310.00 | 312.00 | 309.00 | 312.00 | 312.00 | 16,600 |
| Dec 23, 2024 | 310.00 | 312.00 | 309.00 | 311.00 | 311.00 | 20,200 |
| Dec 20, 2024 | 311.00 | 313.00 | 307.00 | 310.00 | 310.00 | 50,100 |
| Dec 19, 2024 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | 26,300 |
| Dec 18, 2024 | 314.00 | 316.00 | 313.00 | 313.00 | 313.00 | 14,300 |
| Dec 17, 2024 | 316.00 | 317.00 | 313.00 | 313.00 | 313.00 | 21,900 |
| Dec 16, 2024 | 317.00 | 318.00 | 315.00 | 316.00 | 316.00 | 13,700 |
| Dec 13, 2024 | 320.00 | 320.00 | 314.00 | 317.00 | 317.00 | 20,500 |
| Dec 12, 2024 | 314.00 | 317.00 | 312.00 | 312.00 | 312.00 | 52,500 |
| Dec 11, 2024 | 316.00 | 319.00 | 316.00 | 316.00 | 316.00 | 8,400 |
| Dec 10, 2024 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | 8,000 |
| Dec 9, 2024 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | 14,400 |
| Dec 6, 2024 | 321.00 | 321.00 | 313.00 | 316.00 | 316.00 | 28,900 |
| Dec 5, 2024 | 321.00 | 322.00 | 320.00 | 321.00 | 321.00 | 12,400 |
| Dec 4, 2024 | 323.00 | 323.00 | 320.00 | 321.00 | 321.00 | 3,200 |
| Dec 3, 2024 | 323.00 | 326.00 | 318.00 | 323.00 | 323.00 | 22,100 |
| Dec 2, 2024 | 323.00 | 325.00 | 319.00 | 323.00 | 323.00 | 23,500 |
| Nov 29, 2024 | 325.00 | 328.00 | 321.00 | 323.00 | 323.00 | 11,700 |
| Nov 28, 2024 | 326.00 | 329.00 | 326.00 | 326.00 | 326.00 | 6,600 |
| Nov 27, 2024 | 332.00 | 332.00 | 327.00 | 332.00 | 332.00 | 7,600 |
| Nov 26, 2024 | 329.00 | 330.00 | 328.00 | 330.00 | 330.00 | 3,800 |
| Nov 25, 2024 | 327.00 | 328.00 | 325.00 | 327.00 | 327.00 | 5,800 |
| Nov 22, 2024 | 326.00 | 327.00 | 323.00 | 327.00 | 327.00 | 7,200 |
| Nov 21, 2024 | 328.00 | 331.00 | 316.00 | 326.00 | 326.00 | 18,200 |
| Nov 20, 2024 | 330.00 | 331.00 | 326.00 | 328.00 | 328.00 | 6,700 |
| Nov 19, 2024 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | 4,500 |
| Nov 18, 2024 | 331.00 | 335.00 | 330.00 | 331.00 | 331.00 | 10,000 |
| Nov 15, 2024 | 325.00 | 335.00 | 325.00 | 329.00 | 329.00 | 12,400 |
| Nov 14, 2024 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | 6,500 |
| Nov 13, 2024 | 322.00 | 330.00 | 322.00 | 327.00 | 327.00 | 9,400 |
| Nov 12, 2024 | 324.00 | 327.00 | 320.00 | 324.00 | 324.00 | 16,900 |
| Nov 11, 2024 | 328.00 | 328.00 | 323.00 | 324.00 | 324.00 | 7,600 |
| Nov 8, 2024 | 330.00 | 331.00 | 322.00 | 328.00 | 328.00 | 13,800 |
| Nov 7, 2024 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 9,600 |
| Nov 6, 2024 | 330.00 | 330.00 | 326.00 | 327.00 | 327.00 | 10,400 |
| Nov 5, 2024 | 332.00 | 336.00 | 329.00 | 329.00 | 329.00 | 9,300 |
| Nov 1, 2024 | 333.00 | 336.00 | 329.00 | 331.00 | 331.00 | 10,200 |
| Oct 31, 2024 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | 4,900 |
| Oct 30, 2024 | 338.00 | 338.00 | 333.00 | 337.00 | 337.00 | 17,600 |
| Oct 29, 2024 | 335.00 | 338.00 | 329.00 | 338.00 | 338.00 | 85,000 |
| Oct 28, 2024 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 4,700 |
| Oct 25, 2024 | 325.00 | 325.00 | 310.00 | 313.00 | 313.00 | 20,800 |
| Oct 24, 2024 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | 3,800 |
| Oct 23, 2024 | 327.00 | 329.00 | 323.00 | 324.00 | 324.00 | 4,800 |
| Oct 22, 2024 | 330.00 | 330.00 | 323.00 | 329.00 | 329.00 | 9,200 |
| Oct 21, 2024 | 328.00 | 330.00 | 326.00 | 327.00 | 327.00 | 7,300 |
| Oct 18, 2024 | 329.00 | 330.00 | 327.00 | 328.00 | 328.00 | 2,400 |
| Oct 17, 2024 | 327.00 | 330.00 | 327.00 | 329.00 | 329.00 | 2,000 |
| Oct 16, 2024 | 333.00 | 333.00 | 323.00 | 328.00 | 328.00 | 29,800 |
| Oct 15, 2024 | 339.00 | 339.00 | 333.00 | 334.00 | 334.00 | 9,700 |
| Oct 11, 2024 | 335.00 | 340.00 | 335.00 | 339.00 | 339.00 | 11,600 |
| Oct 10, 2024 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 2,700 |
| Oct 9, 2024 | 334.00 | 335.00 | 332.00 | 335.00 | 335.00 | 2,600 |
| Oct 8, 2024 | 333.00 | 336.00 | 333.00 | 334.00 | 334.00 | 10,100 |
| Oct 7, 2024 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | 4,000 |
| Oct 4, 2024 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | 1,500 |
| Oct 3, 2024 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 13,600 |
| Oct 2, 2024 | 336.00 | 338.00 | 329.00 | 329.00 | 329.00 | 24,300 |
| Oct 1, 2024 | 331.00 | 334.00 | 331.00 | 334.00 | 334.00 | 7,000 |
| Sep 30, 2024 | 328.00 | 332.00 | 327.00 | 331.00 | 331.00 | 20,400 |
| Sep 27, 2024 | 335.00 | 335.00 | 331.00 | 334.00 | 334.00 | 9,200 |
| Sep 26, 2024 | 334.00 | 335.00 | 330.00 | 331.00 | 331.00 | 10,000 |
| Sep 25, 2024 | 334.00 | 334.00 | 331.00 | 332.00 | 332.00 | 5,000 |
| Sep 24, 2024 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 6,500 |
| Sep 20, 2024 | 333.00 | 337.00 | 330.00 | 332.00 | 332.00 | 12,800 |
| Sep 19, 2024 | 330.00 | 333.00 | 328.00 | 330.00 | 330.00 | 7,300 |
| Sep 18, 2024 | 328.00 | 333.00 | 328.00 | 330.00 | 330.00 | 4,000 |
| Sep 17, 2024 | 330.00 | 335.00 | 327.00 | 327.00 | 327.00 | 5,600 |
| Sep 13, 2024 | 331.00 | 338.00 | 325.00 | 334.00 | 334.00 | 8,100 |
| Sep 12, 2024 | 326.00 | 331.00 | 326.00 | 329.00 | 329.00 | 2,400 |
| Sep 11, 2024 | 332.00 | 332.00 | 322.00 | 324.00 | 324.00 | 6,700 |
| Sep 10, 2024 | 324.00 | 332.00 | 323.00 | 332.00 | 332.00 | 6,600 |
| Sep 9, 2024 | 329.00 | 329.00 | 322.00 | 325.00 | 325.00 | 16,400 |
| Sep 6, 2024 | 334.00 | 335.00 | 329.00 | 329.00 | 329.00 | 5,400 |
| Sep 5, 2024 | 327.00 | 334.00 | 326.00 | 334.00 | 334.00 | 9,100 |
| Sep 4, 2024 | 328.00 | 340.00 | 324.00 | 327.00 | 327.00 | 51,000 |
| Sep 3, 2024 | 338.00 | 344.00 | 337.00 | 344.00 | 344.00 | 11,000 |
| Sep 2, 2024 | 355.00 | 359.00 | 336.00 | 340.00 | 340.00 | 66,700 |
| Aug 30, 2024 | 334.00 | 335.00 | 332.00 | 333.00 | 333.00 | 6,200 |
| Aug 29, 2024 | 333.00 | 334.00 | 331.00 | 333.00 | 333.00 | 4,300 |
| Aug 28, 2024 | 335.00 | 335.00 | 329.00 | 333.00 | 333.00 | 20,400 |
| Aug 27, 2024 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | 11,700 |
| Aug 26, 2024 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | 9,400 |
| Aug 23, 2024 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 6,300 |
| Aug 22, 2024 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 7,700 |
| Aug 21, 2024 | 331.00 | 336.00 | 328.00 | 329.00 | 329.00 | 48,700 |
| Aug 20, 2024 | 335.00 | 337.00 | 333.00 | 336.00 | 336.00 | 10,400 |
| Aug 19, 2024 | 336.00 | 337.00 | 333.00 | 335.00 | 335.00 | 9,100 |
| Aug 16, 2024 | 333.00 | 337.00 | 331.00 | 336.00 | 336.00 | 14,000 |
| Aug 15, 2024 | 328.00 | 333.00 | 326.00 | 333.00 | 333.00 | 7,700 |
| Aug 14, 2024 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 8,100 |
| Aug 13, 2024 | 330.00 | 330.00 | 323.00 | 327.00 | 327.00 | 30,700 |
| Aug 9, 2024 | 324.00 | 341.00 | 323.00 | 332.00 | 332.00 | 10,500 |
| Aug 8, 2024 | 321.00 | 330.00 | 319.00 | 320.00 | 320.00 | 18,200 |
| Aug 7, 2024 | 320.00 | 328.00 | 318.00 | 321.00 | 321.00 | 14,700 |
| Aug 6, 2024 | 298.00 | 334.00 | 298.00 | 319.00 | 319.00 | 45,900 |
| Aug 5, 2024 | 329.00 | 329.00 | 293.00 | 298.00 | 298.00 | 86,200 |
| Aug 2, 2024 | 343.00 | 350.00 | 333.00 | 333.00 | 333.00 | 41,500 |
| Aug 1, 2024 | 363.00 | 364.00 | 348.00 | 357.00 | 357.00 | 29,700 |
| Jul 31, 2024 | 365.00 | 367.00 | 360.00 | 365.00 | 365.00 | 13,300 |
| Jul 30, 2024 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 10,800 |
| Jul 29, 2024 | 362.00 | 366.00 | 358.00 | 364.00 | 364.00 | 16,100 |
| Jul 26, 2024 | 356.00 | 364.00 | 356.00 | 362.00 | 362.00 | 15,700 |
| Jul 25, 2024 | 367.00 | 367.00 | 353.00 | 355.00 | 355.00 | 84,700 |
| Jul 24, 2024 | 368.00 | 368.00 | 364.00 | 367.00 | 367.00 | 9,500 |
| Jul 23, 2024 | 363.00 | 366.00 | 363.00 | 365.00 | 365.00 | 5,700 |
| Jul 22, 2024 | 363.00 | 368.00 | 362.00 | 366.00 | 366.00 | 9,300 |
| Jul 19, 2024 | 363.00 | 366.00 | 363.00 | 364.00 | 364.00 | 12,400 |
| Jul 18, 2024 | 371.00 | 371.00 | 363.00 | 364.00 | 364.00 | 16,400 |
| Jul 17, 2024 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | 44,800 |
| Jul 16, 2024 | 363.00 | 378.00 | 355.00 | 375.00 | 375.00 | 131,000 |
| Jul 12, 2024 | 372.00 | 382.00 | 371.00 | 382.00 | 382.00 | 21,900 |
| Jul 11, 2024 | 375.00 | 375.00 | 373.00 | 374.00 | 374.00 | 11,500 |
| Jul 10, 2024 | 375.00 | 377.00 | 375.00 | 375.00 | 375.00 | 2,000 |
| Jul 9, 2024 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | 3,800 |
| Jul 8, 2024 | 374.00 | 377.00 | 374.00 | 376.00 | 376.00 | 5,700 |
| Jul 5, 2024 | 378.00 | 378.00 | 374.00 | 375.00 | 375.00 | 5,000 |
| Jul 4, 2024 | 374.00 | 377.00 | 374.00 | 377.00 | 377.00 | 6,400 |
| Jul 3, 2024 | 379.00 | 380.00 | 374.00 | 374.00 | 374.00 | 26,300 |
| Jul 2, 2024 | 375.00 | 378.00 | 375.00 | 378.00 | 378.00 | 6,900 |
| Jul 1, 2024 | 374.00 | 377.00 | 373.00 | 374.00 | 374.00 | 12,400 |
| Jun 28, 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 7,400 |
| Jun 27, 2024 | 373.00 | 376.00 | 372.00 | 372.00 | 372.00 | 16,100 |
| Jun 26, 2024 | 370.00 | 375.00 | 370.00 | 373.00 | 373.00 | 9,100 |
| Jun 25, 2024 | 379.00 | 379.00 | 369.00 | 370.00 | 370.00 | 331,700 |
| Jun 24, 2024 | 366.00 | 367.00 | 364.00 | 365.00 | 365.00 | 8,600 |
| Jun 21, 2024 | 364.00 | 368.00 | 361.00 | 366.00 | 366.00 | 12,100 |
| Jun 20, 2024 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | 8,500 |
| Jun 19, 2024 | 366.00 | 368.00 | 360.00 | 363.00 | 363.00 | 28,300 |
| Jun 18, 2024 | 364.00 | 368.00 | 360.00 | 366.00 | 366.00 | 19,800 |
| Jun 17, 2024 | 362.00 | 363.00 | 360.00 | 363.00 | 363.00 | 8,800 |
| Jun 14, 2024 | 357.00 | 363.00 | 357.00 | 359.00 | 359.00 | 10,000 |
| Jun 13, 2024 | 361.00 | 363.00 | 356.00 | 359.00 | 359.00 | 18,600 |
| Jun 12, 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 10,800 |
| Jun 11, 2024 | 364.00 | 366.00 | 361.00 | 363.00 | 363.00 | 6,000 |
| Jun 10, 2024 | 358.00 | 366.00 | 358.00 | 366.00 | 366.00 | 45,000 |
| Jun 7, 2024 | 359.00 | 361.00 | 357.00 | 359.00 | 359.00 | 6,100 |
| Jun 6, 2024 | 362.00 | 363.00 | 358.00 | 359.00 | 359.00 | 15,600 |
| Jun 5, 2024 | 365.00 | 366.00 | 362.00 | 362.00 | 362.00 | 57,100 |
| Jun 4, 2024 | 368.00 | 368.00 | 364.00 | 367.00 | 367.00 | 13,900 |
| Jun 3, 2024 | 368.00 | 371.00 | 366.00 | 368.00 | 368.00 | 14,000 |
| May 31, 2024 | 367.00 | 370.00 | 367.00 | 368.00 | 368.00 | 6,100 |
| May 30, 2024 | 3 Dividend | |||||
| May 30, 2024 | 368.00 | 372.00 | 364.00 | 367.00 | 367.00 | 29,700 |
| May 29, 2024 | 383.00 | 384.00 | 379.00 | 382.00 | 379.00 | 35,000 |
| May 28, 2024 | 379.00 | 382.00 | 379.00 | 382.00 | 379.00 | 13,900 |
| May 27, 2024 | 386.00 | 386.00 | 375.00 | 379.00 | 376.02 | 34,000 |
| May 24, 2024 | 381.00 | 382.00 | 379.00 | 381.00 | 378.01 | 9,400 |
| May 23, 2024 | 380.00 | 382.00 | 379.00 | 380.00 | 377.02 | 12,200 |
| May 22, 2024 | 379.00 | 382.00 | 378.00 | 380.00 | 377.02 | 13,600 |
| May 21, 2024 | 379.00 | 383.00 | 379.00 | 379.00 | 376.02 | 16,700 |
| May 20, 2024 | 383.00 | 383.00 | 376.00 | 379.00 | 376.02 | 23,900 |
| May 17, 2024 | 379.00 | 380.00 | 376.00 | 380.00 | 377.02 | 15,000 |
| May 16, 2024 | 375.00 | 379.00 | 374.00 | 378.00 | 375.03 | 18,100 |
| May 15, 2024 | 374.00 | 375.00 | 372.00 | 374.00 | 371.06 | 11,900 |
| May 14, 2024 | 375.00 | 375.00 | 371.00 | 371.00 | 368.09 | 12,800 |
| May 13, 2024 | 376.00 | 376.00 | 371.00 | 372.00 | 369.08 | 18,800 |
| May 10, 2024 | 373.00 | 373.00 | 368.00 | 370.00 | 367.09 | 17,600 |
| May 9, 2024 | 374.00 | 374.00 | 367.00 | 367.00 | 364.12 | 40,700 |
| May 8, 2024 | 373.00 | 407.00 | 368.00 | 373.00 | 370.07 | 219,600 |
| May 7, 2024 | 370.00 | 370.00 | 365.00 | 365.00 | 362.13 | 23,500 |
| May 2, 2024 | 368.00 | 369.00 | 364.00 | 366.00 | 363.13 | 24,500 |
| May 1, 2024 | 370.00 | 374.00 | 365.00 | 365.00 | 362.13 | 22,700 |
| Apr 30, 2024 | 373.00 | 373.00 | 368.00 | 369.00 | 366.10 | 13,000 |
| Apr 26, 2024 | 374.00 | 375.00 | 366.00 | 366.00 | 363.13 | 27,200 |
| Apr 25, 2024 | 377.00 | 379.00 | 371.00 | 371.00 | 368.09 | 19,000 |
| Apr 24, 2024 | 380.00 | 380.00 | 376.00 | 377.00 | 374.04 | 12,400 |
| Apr 23, 2024 | 383.00 | 385.00 | 378.00 | 378.00 | 375.03 | 20,900 |
| Apr 22, 2024 | 381.00 | 383.00 | 380.00 | 383.00 | 379.99 | 7,000 |