Tokyo - Delayed Quote JPY
Japan PropTech Co.,Ltd. (4054.T)
905.00
-16.00
(-1.74%)
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 920.00 | 922.00 | 903.00 | 905.00 | 905.00 | 7,900 |
| Apr 22, 2025 | 933.00 | 933.00 | 918.00 | 921.00 | 921.00 | 3,300 |
| Apr 21, 2025 | 933.00 | 940.00 | 925.00 | 939.00 | 939.00 | 5,000 |
| Apr 18, 2025 | 905.00 | 935.00 | 902.00 | 925.00 | 925.00 | 11,900 |
| Apr 17, 2025 | 882.00 | 893.00 | 876.00 | 890.00 | 890.00 | 13,300 |
| Apr 16, 2025 | 903.00 | 905.00 | 872.00 | 884.00 | 884.00 | 13,800 |
| Apr 15, 2025 | 929.00 | 929.00 | 884.00 | 888.00 | 888.00 | 17,200 |
| Apr 14, 2025 | 930.00 | 946.00 | 916.00 | 916.00 | 916.00 | 11,600 |
| Apr 11, 2025 | 865.00 | 912.00 | 861.00 | 900.00 | 900.00 | 21,600 |
| Apr 10, 2025 | 879.00 | 917.00 | 838.00 | 901.00 | 901.00 | 48,300 |
| Apr 9, 2025 | 785.00 | 827.00 | 775.00 | 825.00 | 825.00 | 38,600 |
| Apr 8, 2025 | 767.00 | 820.00 | 767.00 | 800.00 | 800.00 | 34,600 |
| Apr 7, 2025 | 740.00 | 777.00 | 724.00 | 724.00 | 724.00 | 82,600 |
| Apr 4, 2025 | 870.00 | 870.00 | 806.00 | 830.00 | 830.00 | 57,500 |
| Apr 3, 2025 | 865.00 | 904.00 | 855.00 | 890.00 | 890.00 | 28,400 |
| Apr 2, 2025 | 911.00 | 911.00 | 890.00 | 895.00 | 895.00 | 26,800 |
| Apr 1, 2025 | 942.00 | 942.00 | 915.00 | 915.00 | 915.00 | 24,100 |
| Mar 31, 2025 | 958.00 | 958.00 | 931.00 | 942.00 | 942.00 | 18,300 |
| Mar 28, 2025 | 975.00 | 982.00 | 962.00 | 962.00 | 962.00 | 12,200 |
| Mar 27, 2025 | 996.00 | 996.00 | 977.00 | 977.00 | 977.00 | 11,100 |
| Mar 26, 2025 | 999.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | 3,400 |
| Mar 25, 2025 | 1,009.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | 17,500 |
| Mar 24, 2025 | 1,018.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | 12,700 |
| Mar 21, 2025 | 970.00 | 1,029.00 | 967.00 | 1,018.00 | 1,018.00 | 51,800 |
| Mar 19, 2025 | 980.00 | 982.00 | 969.00 | 970.00 | 970.00 | 10,800 |
| Mar 18, 2025 | 976.00 | 980.00 | 966.00 | 974.00 | 974.00 | 10,100 |
| Mar 17, 2025 | 962.00 | 968.00 | 954.00 | 968.00 | 968.00 | 9,500 |
| Mar 14, 2025 | 955.00 | 955.00 | 934.00 | 955.00 | 955.00 | 27,600 |
| Mar 13, 2025 | 989.00 | 993.00 | 959.00 | 959.00 | 959.00 | 22,200 |
| Mar 12, 2025 | 963.00 | 982.00 | 960.00 | 975.00 | 975.00 | 17,100 |
| Mar 11, 2025 | 960.00 | 960.00 | 925.00 | 960.00 | 960.00 | 22,300 |
| Mar 10, 2025 | 959.00 | 986.00 | 959.00 | 961.00 | 961.00 | 20,400 |
| Mar 7, 2025 | 957.00 | 979.00 | 948.00 | 957.00 | 957.00 | 19,200 |
| Mar 6, 2025 | 961.00 | 981.00 | 948.00 | 964.00 | 964.00 | 12,900 |
| Mar 5, 2025 | 971.00 | 987.00 | 938.00 | 952.00 | 952.00 | 45,700 |
| Mar 4, 2025 | 970.00 | 970.00 | 929.00 | 963.00 | 963.00 | 43,100 |
| Mar 3, 2025 | 1,010.00 | 1,010.00 | 976.00 | 981.00 | 981.00 | 26,900 |
| Feb 28, 2025 | 1,022.00 | 1,025.00 | 984.00 | 995.00 | 995.00 | 32,100 |
| Feb 27, 2025 | 1,033.00 | 1,037.00 | 1,008.00 | 1,030.00 | 1,030.00 | 17,900 |
| Feb 26, 2025 | 998.00 | 1,036.00 | 998.00 | 1,014.00 | 1,014.00 | 31,400 |
| Feb 25, 2025 | 984.00 | 1,018.00 | 980.00 | 1,005.00 | 1,005.00 | 43,900 |
| Feb 21, 2025 | 1,012.00 | 1,026.00 | 1,003.00 | 1,003.00 | 1,003.00 | 27,500 |
| Feb 20, 2025 | 1,002.00 | 1,041.00 | 1,002.00 | 1,012.00 | 1,012.00 | 23,500 |
| Feb 19, 2025 | 1,036.00 | 1,040.00 | 1,010.00 | 1,011.00 | 1,011.00 | 38,000 |
| Feb 18, 2025 | 1,082.00 | 1,094.00 | 1,040.00 | 1,041.00 | 1,041.00 | 29,800 |
| Feb 17, 2025 | 1,089.00 | 1,100.00 | 1,039.00 | 1,082.00 | 1,082.00 | 49,600 |
| Feb 14, 2025 | 1,136.00 | 1,178.00 | 1,074.00 | 1,106.00 | 1,106.00 | 136,000 |
| Feb 13, 2025 | 1,200.00 | 1,200.00 | 1,133.00 | 1,166.00 | 1,166.00 | 109,600 |
| Feb 12, 2025 | 1,161.00 | 1,198.00 | 1,133.00 | 1,198.00 | 1,198.00 | 54,300 |
| Feb 10, 2025 | 1,158.00 | 1,166.00 | 1,131.00 | 1,153.00 | 1,153.00 | 36,800 |
| Feb 7, 2025 | 1,165.00 | 1,176.00 | 1,137.00 | 1,154.00 | 1,154.00 | 31,900 |
| Feb 6, 2025 | 1,137.00 | 1,186.00 | 1,135.00 | 1,161.00 | 1,161.00 | 45,900 |
| Feb 5, 2025 | 1,103.00 | 1,139.00 | 1,100.00 | 1,135.00 | 1,135.00 | 18,400 |
| Feb 4, 2025 | 1,092.00 | 1,123.00 | 1,085.00 | 1,096.00 | 1,096.00 | 13,000 |
| Feb 3, 2025 | 1,106.00 | 1,106.00 | 1,071.00 | 1,071.00 | 1,071.00 | 22,000 |
| Jan 31, 2025 | 1,104.00 | 1,121.00 | 1,099.00 | 1,106.00 | 1,106.00 | 14,800 |
| Jan 30, 2025 | 1,110.00 | 1,133.00 | 1,101.00 | 1,109.00 | 1,109.00 | 18,600 |
| Jan 29, 2025 | 1,110.00 | 1,137.00 | 1,100.00 | 1,113.00 | 1,113.00 | 35,900 |
| Jan 28, 2025 | 1,060.00 | 1,100.00 | 1,049.00 | 1,100.00 | 1,100.00 | 28,900 |
| Jan 27, 2025 | 1,074.00 | 1,083.00 | 1,047.00 | 1,056.00 | 1,056.00 | 31,200 |
| Jan 24, 2025 | 998.00 | 1,069.00 | 998.00 | 1,067.00 | 1,067.00 | 52,500 |
| Jan 23, 2025 | 998.00 | 1,000.00 | 991.00 | 991.00 | 991.00 | 8,400 |
| Jan 22, 2025 | 1,010.00 | 1,010.00 | 988.00 | 995.00 | 995.00 | 16,000 |
| Jan 21, 2025 | 992.00 | 1,010.00 | 966.00 | 1,010.00 | 1,010.00 | 25,000 |
| Jan 20, 2025 | 1,001.00 | 1,018.00 | 977.00 | 977.00 | 977.00 | 27,500 |
| Jan 17, 2025 | 1,028.00 | 1,028.00 | 997.00 | 1,012.00 | 1,012.00 | 13,700 |
| Jan 16, 2025 | 1,014.00 | 1,030.00 | 1,002.00 | 1,027.00 | 1,027.00 | 19,700 |
| Jan 15, 2025 | 1,062.00 | 1,062.00 | 1,007.00 | 1,007.00 | 1,007.00 | 29,700 |
| Jan 14, 2025 | 1,066.00 | 1,077.00 | 1,051.00 | 1,051.00 | 1,051.00 | 17,000 |
| Jan 10, 2025 | 1,050.00 | 1,091.00 | 1,050.00 | 1,083.00 | 1,083.00 | 19,900 |
| Jan 9, 2025 | 1,057.00 | 1,069.00 | 1,045.00 | 1,053.00 | 1,053.00 | 13,100 |
| Jan 8, 2025 | 1,062.00 | 1,084.00 | 1,047.00 | 1,061.00 | 1,061.00 | 26,600 |
| Jan 7, 2025 | 1,080.00 | 1,084.00 | 1,041.00 | 1,062.00 | 1,062.00 | 37,900 |
| Jan 6, 2025 | 1,135.00 | 1,135.00 | 1,061.00 | 1,064.00 | 1,064.00 | 73,100 |
| Dec 30, 2024 | 1,160.00 | 1,160.00 | 1,126.00 | 1,131.00 | 1,131.00 | 31,800 |
| Dec 27, 2024 | 1,147.00 | 1,208.00 | 1,147.00 | 1,165.00 | 1,165.00 | 56,700 |
| Dec 26, 2024 | 1,120.00 | 1,166.00 | 1,120.00 | 1,154.00 | 1,154.00 | 48,500 |
| Dec 25, 2024 | 1,114.00 | 1,117.00 | 1,102.00 | 1,107.00 | 1,107.00 | 33,600 |
| Dec 24, 2024 | 1,140.00 | 1,140.00 | 1,102.00 | 1,113.00 | 1,113.00 | 34,500 |
| Dec 23, 2024 | 1,128.00 | 1,149.00 | 1,122.00 | 1,148.00 | 1,148.00 | 42,100 |
| Dec 20, 2024 | 1,141.00 | 1,153.00 | 1,122.00 | 1,122.00 | 1,122.00 | 40,100 |
| Dec 19, 2024 | 1,176.00 | 1,176.00 | 1,143.00 | 1,145.00 | 1,145.00 | 24,200 |
| Dec 18, 2024 | 1,143.00 | 1,203.00 | 1,132.00 | 1,177.00 | 1,177.00 | 36,700 |
| Dec 17, 2024 | 1,173.00 | 1,173.00 | 1,140.00 | 1,148.00 | 1,148.00 | 19,300 |
| Dec 16, 2024 | 1,177.00 | 1,177.00 | 1,150.00 | 1,164.00 | 1,164.00 | 21,500 |
| Dec 13, 2024 | 1,239.00 | 1,239.00 | 1,164.00 | 1,164.00 | 1,164.00 | 62,900 |
| Dec 12, 2024 | 1,189.00 | 1,246.00 | 1,184.00 | 1,225.00 | 1,225.00 | 67,100 |
| Dec 11, 2024 | 1,186.00 | 1,194.00 | 1,173.00 | 1,189.00 | 1,189.00 | 16,100 |
| Dec 10, 2024 | 1,154.00 | 1,213.00 | 1,142.00 | 1,191.00 | 1,191.00 | 66,600 |
| Dec 9, 2024 | 1,164.00 | 1,164.00 | 1,112.00 | 1,154.00 | 1,154.00 | 66,400 |
| Dec 6, 2024 | 1,199.00 | 1,200.00 | 1,166.00 | 1,174.00 | 1,174.00 | 34,500 |
| Dec 5, 2024 | 1,181.00 | 1,210.00 | 1,174.00 | 1,197.00 | 1,197.00 | 25,400 |
| Dec 4, 2024 | 1,215.00 | 1,215.00 | 1,167.00 | 1,180.00 | 1,180.00 | 40,900 |
| Dec 3, 2024 | 1,174.00 | 1,216.00 | 1,151.00 | 1,215.00 | 1,215.00 | 51,400 |
| Dec 2, 2024 | 1,186.00 | 1,186.00 | 1,123.00 | 1,174.00 | 1,174.00 | 87,700 |
| Nov 29, 2024 | 1,256.00 | 1,272.00 | 1,195.00 | 1,201.00 | 1,201.00 | 89,400 |
| Nov 28, 2024 | 1,206.00 | 1,239.00 | 1,194.00 | 1,233.00 | 1,233.00 | 39,900 |
| Nov 27, 2024 | 1,250.00 | 1,254.00 | 1,207.00 | 1,224.00 | 1,224.00 | 47,900 |
| Nov 26, 2024 | 1,230.00 | 1,248.00 | 1,216.00 | 1,248.00 | 1,248.00 | 34,200 |
| Nov 25, 2024 | 1,253.00 | 1,282.00 | 1,241.00 | 1,241.00 | 1,241.00 | 58,300 |
| Nov 22, 2024 | 1,214.00 | 1,259.00 | 1,205.00 | 1,253.00 | 1,253.00 | 53,500 |
| Nov 21, 2024 | 1,235.00 | 1,253.00 | 1,186.00 | 1,204.00 | 1,204.00 | 74,900 |
| Nov 20, 2024 | 1,218.00 | 1,260.00 | 1,218.00 | 1,236.00 | 1,236.00 | 38,000 |
| Nov 19, 2024 | 1,245.00 | 1,260.00 | 1,218.00 | 1,218.00 | 1,218.00 | 41,700 |
| Nov 18, 2024 | 1,255.00 | 1,260.00 | 1,223.00 | 1,245.00 | 1,245.00 | 59,400 |
| Nov 15, 2024 | 1,278.00 | 1,299.00 | 1,254.00 | 1,285.00 | 1,285.00 | 97,200 |
| Nov 14, 2024 | 1,209.00 | 1,270.00 | 1,191.00 | 1,270.00 | 1,270.00 | 152,600 |
| Nov 13, 2024 | 1,244.00 | 1,270.00 | 1,196.00 | 1,220.00 | 1,220.00 | 113,700 |
| Nov 12, 2024 | 1,226.00 | 1,315.00 | 1,209.00 | 1,231.00 | 1,231.00 | 271,700 |
| Nov 11, 2024 | 1,195.00 | 1,267.00 | 1,123.00 | 1,235.00 | 1,235.00 | 864,500 |
| Nov 8, 2024 | 1,033.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,033.00 | 137,900 |
| Nov 7, 2024 | 890.00 | 897.00 | 857.00 | 883.00 | 883.00 | 59,400 |
| Nov 6, 2024 | 866.00 | 882.00 | 843.00 | 879.00 | 879.00 | 38,600 |
| Nov 5, 2024 | 866.00 | 866.00 | 843.00 | 851.00 | 851.00 | 27,700 |
| Nov 1, 2024 | 865.00 | 866.00 | 835.00 | 836.00 | 836.00 | 47,200 |
| Oct 31, 2024 | 872.00 | 886.00 | 867.00 | 876.00 | 876.00 | 20,900 |
| Oct 30, 2024 | 893.00 | 893.00 | 879.00 | 879.00 | 879.00 | 17,300 |
| Oct 29, 2024 | 862.00 | 903.00 | 862.00 | 897.00 | 897.00 | 30,600 |
| Oct 28, 2024 | 850.00 | 871.00 | 820.00 | 863.00 | 863.00 | 31,200 |
| Oct 25, 2024 | 888.00 | 888.00 | 852.00 | 854.00 | 854.00 | 51,300 |
| Oct 24, 2024 | 863.00 | 902.00 | 859.00 | 902.00 | 902.00 | 56,200 |
| Oct 23, 2024 | 900.00 | 900.00 | 864.00 | 865.00 | 865.00 | 66,100 |
| Oct 22, 2024 | 958.00 | 958.00 | 881.00 | 885.00 | 885.00 | 71,200 |
| Oct 21, 2024 | 939.00 | 960.00 | 930.00 | 950.00 | 950.00 | 51,500 |
| Oct 18, 2024 | 918.00 | 927.00 | 893.00 | 924.00 | 924.00 | 56,200 |
| Oct 17, 2024 | 976.00 | 976.00 | 916.00 | 921.00 | 921.00 | 92,400 |
| Oct 16, 2024 | 965.00 | 984.00 | 955.00 | 984.00 | 984.00 | 55,500 |
| Oct 15, 2024 | 1,020.00 | 1,029.00 | 965.00 | 971.00 | 971.00 | 86,700 |
| Oct 11, 2024 | 998.00 | 1,044.00 | 998.00 | 1,015.00 | 1,015.00 | 57,400 |
| Oct 10, 2024 | 1,025.00 | 1,034.00 | 990.00 | 991.00 | 991.00 | 57,100 |
| Oct 9, 2024 | 1,040.00 | 1,046.00 | 1,013.00 | 1,025.00 | 1,025.00 | 50,600 |
| Oct 8, 2024 | 1,010.00 | 1,063.00 | 1,003.00 | 1,035.00 | 1,035.00 | 140,000 |
| Oct 7, 2024 | 1,020.00 | 1,031.00 | 1,005.00 | 1,019.00 | 1,019.00 | 133,600 |
| Oct 4, 2024 | 924.00 | 988.00 | 924.00 | 981.00 | 981.00 | 76,000 |
| Oct 3, 2024 | 951.00 | 959.00 | 914.00 | 924.00 | 924.00 | 89,400 |
| Oct 2, 2024 | 965.00 | 965.00 | 932.00 | 936.00 | 936.00 | 75,100 |
| Oct 1, 2024 | 999.00 | 1,004.00 | 974.00 | 975.00 | 975.00 | 71,000 |
| Sep 30, 2024 | 949.00 | 1,015.00 | 926.00 | 987.00 | 987.00 | 137,000 |
| Sep 27, 2024 | 966.00 | 975.00 | 946.00 | 958.00 | 958.00 | 49,900 |
| Sep 26, 2024 | 920.00 | 975.00 | 920.00 | 971.00 | 971.00 | 114,500 |
| Sep 25, 2024 | 900.00 | 922.00 | 900.00 | 914.00 | 914.00 | 23,500 |
| Sep 24, 2024 | 924.00 | 925.00 | 900.00 | 901.00 | 901.00 | 35,000 |
| Sep 20, 2024 | 893.00 | 935.00 | 891.00 | 932.00 | 932.00 | 116,400 |
| Sep 19, 2024 | 852.00 | 885.00 | 852.00 | 871.00 | 871.00 | 33,600 |
| Sep 18, 2024 | 832.00 | 857.00 | 831.00 | 845.00 | 845.00 | 36,100 |
| Sep 17, 2024 | 872.00 | 886.00 | 822.00 | 829.00 | 829.00 | 56,300 |
| Sep 13, 2024 | 904.00 | 904.00 | 822.00 | 870.00 | 870.00 | 124,800 |
| Sep 12, 2024 | 900.00 | 938.00 | 893.00 | 919.00 | 919.00 | 93,700 |
| Sep 11, 2024 | 964.00 | 968.00 | 858.00 | 883.00 | 883.00 | 278,300 |
| Sep 10, 2024 | 870.00 | 1,004.00 | 869.00 | 984.00 | 984.00 | 485,900 |
| Sep 9, 2024 | 835.00 | 877.00 | 832.00 | 865.00 | 865.00 | 19,700 |
| Sep 6, 2024 | 879.00 | 879.00 | 840.00 | 859.00 | 859.00 | 34,200 |
| Sep 5, 2024 | 887.00 | 890.00 | 867.00 | 885.00 | 885.00 | 68,100 |
| Sep 4, 2024 | 833.00 | 881.00 | 823.00 | 876.00 | 876.00 | 98,400 |
| Sep 3, 2024 | 834.00 | 893.00 | 834.00 | 862.00 | 862.00 | 148,200 |
| Sep 2, 2024 | 831.00 | 836.00 | 798.00 | 832.00 | 832.00 | 55,300 |
| Aug 30, 2024 | 809.00 | 832.00 | 803.00 | 823.00 | 823.00 | 46,800 |
| Aug 29, 2024 | 816.00 | 819.00 | 801.00 | 815.00 | 815.00 | 18,000 |
| Aug 28, 2024 | 798.00 | 818.00 | 786.00 | 817.00 | 817.00 | 46,300 |
| Aug 27, 2024 | 834.00 | 836.00 | 797.00 | 800.00 | 800.00 | 29,400 |
| Aug 26, 2024 | 814.00 | 833.00 | 802.00 | 830.00 | 830.00 | 38,100 |
| Aug 23, 2024 | 821.00 | 832.00 | 796.00 | 810.00 | 810.00 | 41,900 |
| Aug 22, 2024 | 776.00 | 833.00 | 776.00 | 833.00 | 833.00 | 91,600 |
| Aug 21, 2024 | 764.00 | 774.00 | 750.00 | 768.00 | 768.00 | 35,300 |
| Aug 20, 2024 | 768.00 | 785.00 | 763.00 | 782.00 | 782.00 | 30,500 |
| Aug 19, 2024 | 786.00 | 792.00 | 744.00 | 751.00 | 751.00 | 148,200 |
| Aug 16, 2024 | 803.00 | 816.00 | 782.00 | 792.00 | 792.00 | 99,800 |
| Aug 15, 2024 | 832.00 | 836.00 | 788.00 | 788.00 | 788.00 | 135,600 |
| Aug 14, 2024 | 864.00 | 864.00 | 820.00 | 840.00 | 840.00 | 145,900 |
| Aug 13, 2024 | 781.00 | 872.00 | 781.00 | 864.00 | 864.00 | 379,500 |
| Aug 9, 2024 | 708.00 | 850.00 | 707.00 | 811.00 | 811.00 | 747,300 |
| Aug 8, 2024 | 675.00 | 738.00 | 653.00 | 738.00 | 738.00 | 282,300 |
| Aug 7, 2024 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 17,700 |
| Aug 6, 2024 | 475.00 | 538.00 | 475.00 | 538.00 | 538.00 | 26,800 |
| Aug 5, 2024 | 549.00 | 549.00 | 458.00 | 458.00 | 458.00 | 66,500 |
| Aug 2, 2024 | 607.00 | 607.00 | 552.00 | 558.00 | 558.00 | 54,100 |
| Aug 1, 2024 | 640.00 | 650.00 | 627.00 | 627.00 | 627.00 | 14,000 |
| Jul 31, 2024 | 629.00 | 650.00 | 629.00 | 646.00 | 646.00 | 14,100 |
| Jul 30, 2024 | 638.00 | 645.00 | 627.00 | 634.00 | 634.00 | 6,500 |
| Jul 29, 2024 | 626.00 | 641.00 | 626.00 | 641.00 | 641.00 | 11,500 |
| Jul 26, 2024 | 629.00 | 635.00 | 626.00 | 627.00 | 627.00 | 5,400 |
| Jul 25, 2024 | 614.00 | 629.00 | 605.00 | 629.00 | 629.00 | 15,300 |
| Jul 24, 2024 | 631.00 | 633.00 | 618.00 | 623.00 | 623.00 | 11,400 |
| Jul 23, 2024 | 611.00 | 622.00 | 611.00 | 614.00 | 614.00 | 5,300 |
| Jul 22, 2024 | 625.00 | 625.00 | 611.00 | 611.00 | 611.00 | 13,100 |
| Jul 19, 2024 | 625.00 | 627.00 | 604.00 | 619.00 | 619.00 | 34,800 |
| Jul 18, 2024 | 630.00 | 649.00 | 614.00 | 615.00 | 615.00 | 34,300 |
| Jul 17, 2024 | 643.00 | 643.00 | 634.00 | 636.00 | 636.00 | 8,400 |
| Jul 16, 2024 | 656.00 | 656.00 | 635.00 | 643.00 | 643.00 | 12,600 |
| Jul 12, 2024 | 651.00 | 655.00 | 644.00 | 653.00 | 653.00 | 20,800 |
| Jul 11, 2024 | 638.00 | 653.00 | 635.00 | 644.00 | 644.00 | 18,200 |
| Jul 10, 2024 | 630.00 | 654.00 | 629.00 | 637.00 | 637.00 | 9,900 |
| Jul 9, 2024 | 647.00 | 647.00 | 634.00 | 634.00 | 634.00 | 9,100 |
| Jul 8, 2024 | 649.00 | 653.00 | 639.00 | 647.00 | 647.00 | 21,000 |
| Jul 5, 2024 | 619.00 | 661.00 | 619.00 | 649.00 | 649.00 | 69,400 |
| Jul 4, 2024 | 609.00 | 615.00 | 609.00 | 614.00 | 614.00 | 8,600 |
| Jul 3, 2024 | 596.00 | 618.00 | 596.00 | 609.00 | 609.00 | 27,000 |
| Jul 2, 2024 | 599.00 | 603.00 | 592.00 | 599.00 | 599.00 | 7,700 |
| Jul 1, 2024 | 590.00 | 608.00 | 590.00 | 597.00 | 597.00 | 20,400 |
| Jun 28, 2024 | 588.00 | 590.00 | 584.00 | 590.00 | 590.00 | 7,400 |
| Jun 27, 2024 | 5 Dividend | |||||
| Jun 27, 2024 | 580.00 | 591.00 | 575.00 | 591.00 | 591.00 | 11,600 |
| Jun 26, 2024 | 594.00 | 597.00 | 581.00 | 589.00 | 584.00 | 17,300 |
| Jun 25, 2024 | 597.00 | 602.00 | 594.00 | 595.00 | 589.95 | 12,600 |
| Jun 24, 2024 | 596.00 | 603.00 | 596.00 | 599.00 | 593.92 | 10,500 |
| Jun 21, 2024 | 605.00 | 605.00 | 597.00 | 599.00 | 593.92 | 5,400 |
| Jun 20, 2024 | 604.00 | 614.00 | 597.00 | 603.00 | 597.88 | 21,000 |
| Jun 19, 2024 | 609.00 | 610.00 | 602.00 | 604.00 | 598.87 | 9,500 |
| Jun 18, 2024 | 604.00 | 606.00 | 598.00 | 603.00 | 597.88 | 7,600 |
| Jun 17, 2024 | 592.00 | 616.00 | 590.00 | 605.00 | 599.86 | 52,800 |
| Jun 14, 2024 | 588.00 | 593.00 | 586.00 | 590.00 | 584.99 | 16,100 |
| Jun 13, 2024 | 604.00 | 604.00 | 592.00 | 593.00 | 587.97 | 21,700 |
| Jun 12, 2024 | 587.00 | 602.00 | 581.00 | 599.00 | 593.92 | 72,000 |
| Jun 11, 2024 | 612.00 | 618.00 | 587.00 | 607.00 | 601.85 | 327,100 |
| Jun 10, 2024 | 550.00 | 553.00 | 540.00 | 552.00 | 547.31 | 9,500 |
| Jun 7, 2024 | 522.00 | 550.00 | 522.00 | 544.00 | 539.38 | 7,600 |
| Jun 6, 2024 | 547.00 | 547.00 | 523.00 | 524.00 | 519.55 | 18,400 |
| Jun 5, 2024 | 550.00 | 550.00 | 534.00 | 540.00 | 535.42 | 10,500 |
| Jun 4, 2024 | 527.00 | 550.00 | 527.00 | 550.00 | 545.33 | 19,700 |
| Jun 3, 2024 | 523.00 | 532.00 | 523.00 | 532.00 | 527.48 | 5,500 |
| May 31, 2024 | 511.00 | 530.00 | 507.00 | 525.00 | 520.54 | 11,400 |
| May 30, 2024 | 513.00 | 520.00 | 510.00 | 515.00 | 510.63 | 13,000 |
| May 29, 2024 | 526.00 | 526.00 | 515.00 | 518.00 | 513.60 | 14,700 |
| May 28, 2024 | 522.00 | 545.00 | 522.00 | 529.00 | 524.51 | 38,800 |
| May 27, 2024 | 527.00 | 535.00 | 514.00 | 530.00 | 525.50 | 37,400 |
| May 24, 2024 | 545.00 | 554.00 | 535.00 | 537.00 | 532.44 | 22,500 |
| May 23, 2024 | 562.00 | 562.00 | 546.00 | 555.00 | 550.29 | 10,300 |
| May 22, 2024 | 560.00 | 568.00 | 555.00 | 563.00 | 558.22 | 8,200 |
| May 21, 2024 | 569.00 | 569.00 | 556.00 | 556.00 | 551.28 | 17,100 |
| May 20, 2024 | 563.00 | 572.00 | 560.00 | 571.00 | 566.15 | 14,300 |
| May 17, 2024 | 580.00 | 580.00 | 563.00 | 565.00 | 560.20 | 24,500 |
| May 16, 2024 | 585.00 | 586.00 | 546.00 | 581.00 | 576.07 | 55,100 |
| May 15, 2024 | 620.00 | 620.00 | 592.00 | 597.00 | 591.93 | 22,800 |
| May 14, 2024 | 608.00 | 616.00 | 600.00 | 610.00 | 604.82 | 18,400 |
| May 13, 2024 | 608.00 | 610.00 | 595.00 | 603.00 | 597.88 | 8,900 |
| May 10, 2024 | 606.00 | 611.00 | 600.00 | 607.00 | 601.85 | 6,300 |
| May 9, 2024 | 615.00 | 615.00 | 605.00 | 606.00 | 600.86 | 5,000 |
| May 8, 2024 | 604.00 | 615.00 | 602.00 | 613.00 | 607.80 | 8,000 |
| May 7, 2024 | 600.00 | 608.00 | 600.00 | 605.00 | 599.86 | 7,800 |
| May 2, 2024 | 606.00 | 606.00 | 598.00 | 599.00 | 593.92 | 4,100 |
| May 1, 2024 | 599.00 | 605.00 | 599.00 | 601.00 | 595.90 | 4,900 |
| Apr 30, 2024 | 602.00 | 603.00 | 593.00 | 599.00 | 593.92 | 7,600 |
| Apr 26, 2024 | 590.00 | 597.00 | 580.00 | 597.00 | 591.93 | 9,900 |
| Apr 25, 2024 | 591.00 | 600.00 | 591.00 | 592.00 | 586.97 | 5,800 |
| Apr 24, 2024 | 595.00 | 600.00 | 590.00 | 600.00 | 594.91 | 10,700 |
| Apr 23, 2024 | 600.00 | 605.00 | 590.00 | 595.00 | 589.95 | 17,800 |