Tokyo - Delayed Quote JPY
Round One Corporation (4680.T)
1,132.00
+36.00
+(3.28%)
As of 12:33:22 PM 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 29, 2025 | 1,105.00 | 1,155.00 | 1,105.00 | 1,132.00 | 1,132.00 | 1,984,200 |
| May 28, 2025 | 1,099.00 | 1,100.00 | 1,083.00 | 1,096.00 | 1,096.00 | 1,400,400 |
| May 27, 2025 | 1,071.00 | 1,099.00 | 1,070.00 | 1,092.00 | 1,092.00 | 1,663,900 |
| May 26, 2025 | 1,076.00 | 1,083.00 | 1,063.00 | 1,071.00 | 1,071.00 | 1,758,600 |
| May 23, 2025 | 1,050.00 | 1,060.00 | 1,043.00 | 1,055.00 | 1,055.00 | 1,858,900 |
| May 22, 2025 | 1,000.00 | 1,057.00 | 999.00 | 1,050.00 | 1,050.00 | 3,322,000 |
| May 21, 2025 | 1,012.00 | 1,013.00 | 996.00 | 1,010.00 | 1,010.00 | 1,315,400 |
| May 20, 2025 | 1,007.00 | 1,015.00 | 994.00 | 1,005.00 | 1,005.00 | 1,718,200 |
| May 19, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,017.00 | 1,017.00 | 1,408,300 |
| May 16, 2025 | 1,054.00 | 1,054.00 | 1,004.00 | 1,024.00 | 1,024.00 | 2,503,500 |
| May 15, 2025 | 1,028.00 | 1,077.00 | 1,027.00 | 1,038.00 | 1,038.00 | 3,314,400 |
| May 14, 2025 | 1,070.00 | 1,073.00 | 1,025.00 | 1,044.00 | 1,044.00 | 4,180,800 |
| May 13, 2025 | 1,030.00 | 1,107.00 | 1,004.00 | 1,086.00 | 1,086.00 | 8,921,900 |
| May 12, 2025 | 980.00 | 980.00 | 942.00 | 964.00 | 964.00 | 4,893,100 |
| May 9, 2025 | 922.00 | 1,004.00 | 898.00 | 978.00 | 978.00 | 11,557,300 |
| May 8, 2025 | 870.00 | 884.00 | 866.00 | 878.00 | 878.00 | 2,422,300 |
| May 7, 2025 | 894.00 | 899.00 | 882.00 | 894.00 | 894.00 | 1,466,800 |
| May 2, 2025 | 888.00 | 894.00 | 871.00 | 888.00 | 888.00 | 1,443,300 |
| May 1, 2025 | 891.00 | 891.00 | 873.00 | 887.00 | 887.00 | 985,300 |
| Apr 30, 2025 | 888.00 | 891.00 | 874.00 | 888.00 | 888.00 | 1,107,600 |
| Apr 28, 2025 | 911.00 | 917.00 | 882.00 | 882.00 | 882.00 | 1,631,700 |
| Apr 25, 2025 | 885.00 | 896.00 | 873.00 | 881.00 | 881.00 | 1,255,800 |
| Apr 24, 2025 | 878.00 | 886.00 | 868.00 | 876.00 | 876.00 | 1,430,200 |
| Apr 23, 2025 | 870.00 | 880.00 | 860.00 | 870.00 | 870.00 | 2,036,000 |
| Apr 22, 2025 | 845.00 | 860.00 | 838.00 | 856.00 | 856.00 | 1,436,500 |
| Apr 21, 2025 | 880.00 | 884.00 | 856.00 | 859.00 | 859.00 | 1,678,500 |
| Apr 18, 2025 | 857.00 | 888.00 | 850.00 | 883.00 | 883.00 | 1,943,300 |
| Apr 17, 2025 | 851.00 | 861.00 | 828.00 | 849.00 | 849.00 | 2,851,400 |
| Apr 16, 2025 | 869.00 | 870.00 | 848.00 | 852.00 | 852.00 | 2,167,100 |
| Apr 15, 2025 | 879.00 | 890.00 | 867.00 | 874.00 | 874.00 | 1,763,700 |
| Apr 14, 2025 | 908.00 | 924.00 | 882.00 | 882.00 | 882.00 | 1,706,300 |
| Apr 11, 2025 | 866.00 | 905.00 | 861.00 | 900.00 | 900.00 | 3,702,600 |
| Apr 10, 2025 | 916.00 | 946.00 | 881.00 | 941.00 | 941.00 | 5,530,600 |
| Apr 9, 2025 | 810.00 | 823.00 | 789.00 | 811.00 | 811.00 | 2,844,300 |
| Apr 8, 2025 | 820.00 | 856.00 | 813.00 | 853.00 | 853.00 | 3,546,300 |
| Apr 7, 2025 | 753.00 | 795.00 | 745.00 | 760.00 | 760.00 | 4,605,300 |
| Apr 4, 2025 | 880.00 | 892.00 | 833.00 | 855.00 | 855.00 | 3,956,900 |
| Apr 3, 2025 | 923.00 | 943.00 | 908.00 | 912.00 | 912.00 | 3,013,300 |
| Apr 2, 2025 | 982.00 | 987.00 | 962.00 | 968.00 | 968.00 | 1,597,800 |
| Apr 1, 2025 | 999.00 | 1,010.00 | 965.00 | 969.00 | 969.00 | 2,609,400 |
| Mar 31, 2025 | 1,034.00 | 1,036.00 | 985.00 | 985.00 | 985.00 | 2,967,800 |
| Mar 28, 2025 | 4 Dividend | |||||
| Mar 28, 2025 | 1,061.00 | 1,067.00 | 1,049.00 | 1,064.00 | 1,064.00 | 1,390,200 |
| Mar 27, 2025 | 1,045.00 | 1,073.00 | 1,043.00 | 1,061.00 | 1,057.00 | 1,684,000 |
| Mar 26, 2025 | 1,070.00 | 1,077.00 | 1,048.00 | 1,054.00 | 1,050.03 | 1,808,500 |
| Mar 25, 2025 | 1,074.00 | 1,078.00 | 1,058.00 | 1,065.00 | 1,060.98 | 1,693,000 |
| Mar 24, 2025 | 1,066.00 | 1,081.00 | 1,062.00 | 1,074.00 | 1,069.95 | 1,836,600 |
| Mar 21, 2025 | 1,075.00 | 1,097.00 | 1,065.00 | 1,080.00 | 1,075.93 | 2,778,900 |
| Mar 19, 2025 | 1,045.00 | 1,081.00 | 1,043.00 | 1,072.00 | 1,067.96 | 2,043,500 |
| Mar 18, 2025 | 1,048.00 | 1,060.00 | 1,033.00 | 1,048.00 | 1,044.05 | 2,104,800 |
| Mar 17, 2025 | 1,026.00 | 1,048.00 | 1,024.00 | 1,038.00 | 1,034.09 | 1,633,300 |
| Mar 14, 2025 | 1,026.00 | 1,034.00 | 1,015.00 | 1,021.00 | 1,017.15 | 2,305,000 |
| Mar 13, 2025 | 1,049.00 | 1,067.00 | 1,021.00 | 1,030.00 | 1,026.12 | 3,054,200 |
| Mar 12, 2025 | 1,044.00 | 1,056.00 | 1,024.00 | 1,024.00 | 1,020.14 | 1,822,600 |
| Mar 11, 2025 | 1,020.00 | 1,034.00 | 999.00 | 1,034.00 | 1,030.10 | 3,389,500 |
| Mar 10, 2025 | 1,078.00 | 1,079.00 | 1,039.00 | 1,053.00 | 1,049.03 | 3,329,200 |
| Mar 7, 2025 | 1,140.00 | 1,144.00 | 1,088.00 | 1,088.00 | 1,083.90 | 3,157,700 |
| Mar 6, 2025 | 1,152.00 | 1,158.00 | 1,133.00 | 1,149.00 | 1,144.67 | 1,671,600 |
| Mar 5, 2025 | 1,169.00 | 1,173.00 | 1,132.00 | 1,152.00 | 1,147.66 | 1,710,600 |
| Mar 4, 2025 | 1,191.00 | 1,202.00 | 1,145.00 | 1,169.00 | 1,164.59 | 2,355,900 |
| Mar 3, 2025 | 1,145.00 | 1,172.00 | 1,140.00 | 1,161.00 | 1,156.62 | 1,757,800 |
| Feb 28, 2025 | 1,145.00 | 1,161.00 | 1,123.00 | 1,134.00 | 1,129.72 | 2,257,500 |
| Feb 27, 2025 | 1,134.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,135.70 | 1,715,500 |
| Feb 26, 2025 | 1,131.00 | 1,137.00 | 1,113.00 | 1,130.00 | 1,125.74 | 2,468,900 |
| Feb 25, 2025 | 1,175.00 | 1,188.00 | 1,148.00 | 1,153.00 | 1,148.65 | 1,832,900 |
| Feb 21, 2025 | 1,170.00 | 1,186.00 | 1,160.00 | 1,171.00 | 1,166.59 | 1,728,600 |
| Feb 20, 2025 | 1,210.00 | 1,218.00 | 1,166.00 | 1,180.00 | 1,175.55 | 3,596,500 |
| Feb 19, 2025 | 1,271.00 | 1,271.00 | 1,233.00 | 1,233.00 | 1,228.35 | 3,304,900 |
| Feb 18, 2025 | 1,283.00 | 1,296.00 | 1,273.00 | 1,286.00 | 1,281.15 | 1,506,900 |
| Feb 17, 2025 | 1,316.00 | 1,322.00 | 1,280.00 | 1,290.00 | 1,285.14 | 2,368,500 |
| Feb 14, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,320.00 | 2,225,500 |
| Feb 13, 2025 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,369.82 | 2,146,700 |
| Feb 12, 2025 | 1,349.00 | 1,357.00 | 1,290.00 | 1,345.00 | 1,339.93 | 4,848,600 |
| Feb 10, 2025 | 1,400.00 | 1,436.00 | 1,250.00 | 1,347.00 | 1,341.92 | 9,287,900 |
| Feb 7, 2025 | 1,410.00 | 1,420.00 | 1,386.00 | 1,394.00 | 1,388.74 | 1,824,900 |
| Feb 6, 2025 | 1,370.00 | 1,399.00 | 1,367.00 | 1,396.00 | 1,390.74 | 1,585,400 |
| Feb 5, 2025 | 1,325.00 | 1,379.00 | 1,318.00 | 1,365.00 | 1,359.85 | 1,983,300 |
| Feb 4, 2025 | 1,312.00 | 1,361.00 | 1,305.00 | 1,334.00 | 1,328.97 | 1,987,500 |
| Feb 3, 2025 | 1,320.00 | 1,348.00 | 1,310.00 | 1,312.00 | 1,307.05 | 1,673,200 |
| Jan 31, 2025 | 1,329.00 | 1,341.00 | 1,314.00 | 1,316.00 | 1,311.04 | 1,792,500 |
| Jan 30, 2025 | 1,343.00 | 1,351.00 | 1,329.00 | 1,349.00 | 1,343.91 | 1,115,900 |
| Jan 29, 2025 | 1,302.00 | 1,370.00 | 1,301.00 | 1,354.00 | 1,348.90 | 1,948,800 |
| Jan 28, 2025 | 1,277.00 | 1,309.00 | 1,263.00 | 1,302.00 | 1,297.09 | 1,267,400 |
| Jan 27, 2025 | 1,304.00 | 1,310.00 | 1,277.00 | 1,277.00 | 1,272.19 | 1,513,700 |
| Jan 24, 2025 | 1,300.00 | 1,315.00 | 1,296.00 | 1,305.00 | 1,300.08 | 1,336,600 |
| Jan 23, 2025 | 1,305.00 | 1,319.00 | 1,296.00 | 1,296.00 | 1,291.11 | 1,769,500 |
| Jan 22, 2025 | 1,300.00 | 1,304.00 | 1,269.00 | 1,302.00 | 1,297.09 | 2,830,000 |
| Jan 21, 2025 | 1,244.00 | 1,257.00 | 1,238.00 | 1,253.00 | 1,248.28 | 1,673,600 |
| Jan 20, 2025 | 1,229.00 | 1,245.00 | 1,221.00 | 1,223.00 | 1,218.39 | 1,363,700 |
| Jan 17, 2025 | 1,234.00 | 1,255.00 | 1,199.00 | 1,217.00 | 1,212.41 | 2,163,800 |
| Jan 16, 2025 | 1,254.00 | 1,258.00 | 1,229.00 | 1,229.00 | 1,224.37 | 1,475,100 |
| Jan 15, 2025 | 1,275.00 | 1,280.00 | 1,228.00 | 1,241.00 | 1,236.32 | 2,024,500 |
| Jan 14, 2025 | 1,230.00 | 1,267.00 | 1,226.00 | 1,261.00 | 1,256.25 | 2,628,900 |
| Jan 10, 2025 | 1,170.00 | 1,240.00 | 1,163.00 | 1,220.00 | 1,215.40 | 4,864,900 |
| Jan 9, 2025 | 1,241.00 | 1,253.00 | 1,135.00 | 1,157.00 | 1,152.64 | 5,265,400 |
| Jan 8, 2025 | 1,239.00 | 1,241.00 | 1,199.00 | 1,214.00 | 1,209.42 | 2,639,700 |
| Jan 7, 2025 | 1,243.00 | 1,260.00 | 1,243.00 | 1,251.00 | 1,246.28 | 1,745,700 |
| Jan 6, 2025 | 1,310.00 | 1,310.00 | 1,235.00 | 1,241.00 | 1,236.32 | 3,193,900 |
| Dec 30, 2024 | 1,327.00 | 1,334.00 | 1,304.00 | 1,313.00 | 1,308.05 | 1,396,300 |
| Dec 27, 2024 | 4 Dividend | |||||
| Dec 27, 2024 | 1,333.00 | 1,342.00 | 1,317.00 | 1,333.00 | 1,327.97 | 1,912,600 |
| Dec 26, 2024 | 1,311.00 | 1,328.00 | 1,298.00 | 1,327.00 | 1,318.01 | 2,077,400 |
| Dec 25, 2024 | 1,327.00 | 1,333.00 | 1,301.00 | 1,314.00 | 1,305.10 | 1,474,100 |
| Dec 24, 2024 | 1,359.00 | 1,367.00 | 1,310.00 | 1,318.00 | 1,309.07 | 2,071,000 |
| Dec 23, 2024 | 1,373.00 | 1,383.00 | 1,338.00 | 1,341.00 | 1,331.92 | 2,028,100 |
| Dec 20, 2024 | 1,347.00 | 1,353.00 | 1,334.00 | 1,343.00 | 1,333.90 | 1,777,400 |
| Dec 19, 2024 | 1,310.00 | 1,353.00 | 1,297.00 | 1,347.00 | 1,337.88 | 2,923,300 |
| Dec 18, 2024 | 1,345.00 | 1,369.00 | 1,328.00 | 1,338.00 | 1,328.94 | 2,267,100 |
| Dec 17, 2024 | 1,330.00 | 1,364.00 | 1,323.00 | 1,353.00 | 1,343.84 | 2,308,600 |
| Dec 16, 2024 | 1,346.00 | 1,357.00 | 1,331.00 | 1,341.00 | 1,331.92 | 2,244,000 |
| Dec 13, 2024 | 1,323.00 | 1,336.00 | 1,293.00 | 1,321.00 | 1,312.05 | 2,482,300 |
| Dec 12, 2024 | 1,283.00 | 1,329.00 | 1,278.00 | 1,323.00 | 1,314.04 | 3,100,900 |
| Dec 11, 2024 | 1,247.00 | 1,277.00 | 1,238.00 | 1,271.00 | 1,262.39 | 1,768,000 |
| Dec 10, 2024 | 1,258.00 | 1,262.00 | 1,231.00 | 1,247.00 | 1,238.55 | 1,679,400 |
| Dec 9, 2024 | 1,282.00 | 1,308.00 | 1,259.00 | 1,264.00 | 1,255.44 | 3,708,700 |
| Dec 6, 2024 | 1,255.00 | 1,274.00 | 1,238.00 | 1,266.00 | 1,257.43 | 5,044,700 |
| Dec 5, 2024 | 1,100.00 | 1,225.00 | 1,090.00 | 1,225.00 | 1,216.70 | 6,141,900 |
| Dec 4, 2024 | 1,108.00 | 1,118.00 | 1,091.00 | 1,097.00 | 1,089.57 | 1,369,500 |
| Dec 3, 2024 | 1,076.00 | 1,113.00 | 1,072.00 | 1,104.00 | 1,096.52 | 2,000,700 |
| Dec 2, 2024 | 1,100.00 | 1,109.00 | 1,062.00 | 1,079.00 | 1,071.69 | 5,015,500 |
| Nov 29, 2024 | 1,002.00 | 1,039.00 | 996.00 | 1,035.00 | 1,027.99 | 1,502,600 |
| Nov 28, 2024 | 990.00 | 1,006.00 | 989.00 | 1,002.00 | 995.21 | 905,700 |
| Nov 27, 2024 | 1,035.00 | 1,044.00 | 989.00 | 1,000.00 | 993.23 | 2,064,800 |
| Nov 26, 2024 | 1,031.00 | 1,034.00 | 1,004.00 | 1,031.00 | 1,024.02 | 1,286,900 |
| Nov 25, 2024 | 1,006.00 | 1,030.00 | 1,005.00 | 1,022.00 | 1,015.08 | 1,504,000 |
| Nov 22, 2024 | 1,019.00 | 1,022.00 | 1,000.00 | 1,004.00 | 997.20 | 987,600 |
| Nov 21, 2024 | 993.00 | 1,021.00 | 990.00 | 1,007.00 | 1,000.18 | 1,932,700 |
| Nov 20, 2024 | 1,022.00 | 1,036.00 | 1,002.00 | 1,009.00 | 1,002.17 | 1,228,200 |
| Nov 19, 2024 | 1,047.00 | 1,053.00 | 1,034.00 | 1,036.00 | 1,028.98 | 1,158,900 |
| Nov 18, 2024 | 1,048.00 | 1,072.00 | 1,044.00 | 1,048.00 | 1,040.90 | 985,300 |
| Nov 15, 2024 | 1,070.00 | 1,076.00 | 1,058.00 | 1,061.00 | 1,053.81 | 1,479,200 |
| Nov 14, 2024 | 1,050.00 | 1,082.00 | 1,047.00 | 1,070.00 | 1,062.75 | 1,521,600 |
| Nov 13, 2024 | 1,080.00 | 1,085.00 | 1,044.00 | 1,053.00 | 1,045.87 | 1,564,000 |
| Nov 12, 2024 | 1,067.00 | 1,079.00 | 1,049.00 | 1,056.00 | 1,048.85 | 2,094,500 |
| Nov 11, 2024 | 1,083.00 | 1,110.00 | 1,034.00 | 1,067.00 | 1,059.77 | 2,780,100 |
| Nov 8, 2024 | 1,007.00 | 1,130.00 | 982.00 | 1,093.00 | 1,085.60 | 6,860,200 |
| Nov 7, 2024 | 1,020.00 | 1,026.00 | 995.00 | 1,002.00 | 995.21 | 2,974,200 |
| Nov 6, 2024 | 963.00 | 981.00 | 959.00 | 961.00 | 954.49 | 1,290,800 |
| Nov 5, 2024 | 968.00 | 975.00 | 956.00 | 962.00 | 955.48 | 1,216,700 |
| Nov 1, 2024 | 959.00 | 965.00 | 943.00 | 943.00 | 936.61 | 1,485,500 |
| Oct 31, 2024 | 971.00 | 977.00 | 954.00 | 974.00 | 967.40 | 1,469,800 |
| Oct 30, 2024 | 970.00 | 977.00 | 964.00 | 970.00 | 963.43 | 1,802,200 |
| Oct 29, 2024 | 952.00 | 970.00 | 950.00 | 970.00 | 963.43 | 876,100 |
| Oct 28, 2024 | 934.00 | 961.00 | 931.00 | 952.00 | 945.55 | 1,054,800 |
| Oct 25, 2024 | 947.00 | 948.00 | 931.00 | 944.00 | 937.61 | 1,131,100 |
| Oct 24, 2024 | 942.00 | 956.00 | 937.00 | 948.00 | 941.58 | 1,266,200 |
| Oct 23, 2024 | 955.00 | 968.00 | 942.00 | 947.00 | 940.59 | 1,418,200 |
| Oct 22, 2024 | 988.00 | 994.00 | 962.00 | 963.00 | 956.48 | 1,465,000 |
| Oct 21, 2024 | 981.00 | 999.00 | 974.00 | 984.00 | 977.34 | 1,344,300 |
| Oct 18, 2024 | 1,003.00 | 1,004.00 | 971.00 | 971.00 | 964.42 | 1,565,900 |
| Oct 17, 2024 | 1,020.00 | 1,020.00 | 988.00 | 998.00 | 991.24 | 1,505,400 |
| Oct 16, 2024 | 994.00 | 1,022.00 | 994.00 | 1,018.00 | 1,011.11 | 2,183,000 |
| Oct 15, 2024 | 994.00 | 997.00 | 972.00 | 987.00 | 980.32 | 1,751,900 |
| Oct 11, 2024 | 975.00 | 991.00 | 960.00 | 979.00 | 972.37 | 2,708,000 |
| Oct 10, 2024 | 1,019.00 | 1,024.00 | 960.00 | 975.00 | 968.40 | 6,673,200 |
| Oct 9, 2024 | 1,113.00 | 1,118.00 | 1,086.00 | 1,089.00 | 1,081.62 | 1,339,100 |
| Oct 8, 2024 | 1,101.00 | 1,108.00 | 1,086.00 | 1,096.00 | 1,088.58 | 1,354,000 |
| Oct 7, 2024 | 1,080.00 | 1,113.00 | 1,071.00 | 1,112.00 | 1,104.47 | 2,414,900 |
| Oct 4, 2024 | 1,047.00 | 1,074.00 | 1,045.00 | 1,064.00 | 1,056.79 | 1,594,100 |
| Oct 3, 2024 | 1,080.00 | 1,085.00 | 1,053.00 | 1,065.00 | 1,057.79 | 2,327,600 |
| Oct 2, 2024 | 1,096.00 | 1,109.00 | 1,073.00 | 1,081.00 | 1,073.68 | 1,977,300 |
| Oct 1, 2024 | 1,075.00 | 1,119.00 | 1,070.00 | 1,102.00 | 1,094.54 | 2,468,100 |
| Sep 30, 2024 | 1,028.00 | 1,095.00 | 1,028.00 | 1,095.00 | 1,087.58 | 3,597,600 |
| Sep 27, 2024 | 4 Dividend | |||||
| Sep 27, 2024 | 1,080.00 | 1,080.00 | 1,029.00 | 1,050.00 | 1,042.89 | 2,882,800 |
| Sep 26, 2024 | 1,061.00 | 1,087.00 | 1,043.00 | 1,083.00 | 1,071.69 | 3,692,600 |
| Sep 25, 2024 | 1,065.00 | 1,068.00 | 1,037.00 | 1,047.00 | 1,036.07 | 2,292,600 |
| Sep 24, 2024 | 1,080.00 | 1,082.00 | 1,056.00 | 1,065.00 | 1,053.88 | 2,187,400 |
| Sep 20, 2024 | 1,090.00 | 1,094.00 | 1,054.00 | 1,064.00 | 1,052.89 | 2,937,500 |
| Sep 19, 2024 | 1,050.00 | 1,072.00 | 1,038.00 | 1,072.00 | 1,060.81 | 3,227,000 |
| Sep 18, 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,029.00 | 1,018.26 | 3,151,200 |
| Sep 17, 2024 | 993.00 | 1,003.00 | 977.00 | 1,001.00 | 990.55 | 2,545,200 |
| Sep 13, 2024 | 999.00 | 1,006.00 | 981.00 | 991.00 | 980.65 | 2,472,900 |
| Sep 12, 2024 | 969.00 | 993.00 | 956.00 | 989.00 | 978.67 | 2,490,400 |
| Sep 11, 2024 | 987.00 | 1,009.00 | 943.00 | 956.00 | 946.02 | 4,013,200 |
| Sep 10, 2024 | 954.00 | 989.00 | 949.00 | 983.00 | 972.74 | 4,134,500 |
| Sep 9, 2024 | 916.00 | 955.00 | 910.00 | 950.00 | 940.08 | 5,745,900 |
| Sep 6, 2024 | 903.00 | 933.00 | 888.00 | 931.00 | 921.28 | 5,555,000 |
| Sep 5, 2024 | 866.00 | 898.00 | 866.00 | 880.00 | 870.81 | 2,006,200 |
| Sep 4, 2024 | 844.00 | 882.00 | 841.00 | 870.00 | 860.92 | 1,954,300 |
| Sep 3, 2024 | 876.00 | 876.00 | 861.00 | 872.00 | 862.90 | 1,064,400 |
| Sep 2, 2024 | 893.00 | 894.00 | 856.00 | 865.00 | 855.97 | 2,155,100 |
| Aug 30, 2024 | 911.00 | 911.00 | 879.00 | 885.00 | 875.76 | 2,449,200 |
| Aug 29, 2024 | 885.00 | 911.00 | 883.00 | 908.00 | 898.52 | 2,795,200 |
| Aug 28, 2024 | 900.00 | 909.00 | 885.00 | 894.00 | 884.67 | 1,995,700 |
| Aug 27, 2024 | 900.00 | 911.00 | 892.00 | 902.00 | 892.58 | 1,742,500 |
| Aug 26, 2024 | 880.00 | 904.00 | 857.00 | 904.00 | 894.56 | 2,805,800 |
| Aug 23, 2024 | 852.00 | 882.00 | 850.00 | 870.00 | 860.92 | 3,363,500 |
| Aug 22, 2024 | 810.00 | 849.00 | 809.00 | 844.00 | 835.19 | 3,384,100 |
| Aug 21, 2024 | 791.00 | 803.00 | 786.00 | 803.00 | 794.62 | 828,900 |
| Aug 20, 2024 | 806.00 | 808.00 | 784.00 | 800.00 | 791.65 | 2,555,000 |
| Aug 19, 2024 | 784.00 | 803.00 | 780.00 | 803.00 | 794.62 | 2,400,200 |
| Aug 16, 2024 | 780.00 | 795.00 | 775.00 | 780.00 | 771.86 | 2,874,100 |
| Aug 15, 2024 | 738.00 | 754.00 | 731.00 | 754.00 | 746.13 | 2,942,700 |
| Aug 14, 2024 | 747.00 | 751.00 | 729.00 | 738.00 | 730.29 | 1,874,200 |
| Aug 13, 2024 | 733.00 | 761.00 | 733.00 | 747.00 | 739.20 | 2,209,200 |
| Aug 9, 2024 | 738.00 | 747.00 | 718.00 | 729.00 | 721.39 | 2,327,800 |
| Aug 8, 2024 | 733.00 | 757.00 | 714.00 | 723.00 | 715.45 | 4,818,000 |
| Aug 7, 2024 | 722.00 | 775.00 | 722.00 | 759.00 | 751.07 | 4,814,500 |
| Aug 6, 2024 | 709.00 | 752.00 | 705.00 | 752.00 | 744.15 | 4,572,300 |
| Aug 5, 2024 | 703.00 | 730.00 | 642.00 | 662.00 | 655.09 | 6,241,300 |
| Aug 2, 2024 | 823.00 | 832.00 | 792.00 | 792.00 | 783.73 | 3,155,100 |
| Aug 1, 2024 | 900.00 | 900.00 | 855.00 | 865.00 | 855.97 | 1,842,900 |
| Jul 31, 2024 | 871.00 | 900.00 | 860.00 | 900.00 | 890.60 | 1,691,300 |
| Jul 30, 2024 | 900.00 | 900.00 | 880.00 | 883.00 | 873.78 | 1,409,600 |
| Jul 29, 2024 | 907.00 | 909.00 | 890.00 | 905.00 | 895.55 | 1,420,900 |
| Jul 26, 2024 | 858.00 | 902.00 | 858.00 | 894.00 | 884.67 | 2,106,900 |
| Jul 25, 2024 | 860.00 | 880.00 | 858.00 | 861.00 | 852.01 | 2,430,100 |
| Jul 24, 2024 | 919.00 | 935.00 | 882.00 | 883.00 | 873.78 | 4,990,200 |
| Jul 23, 2024 | 881.00 | 903.00 | 875.00 | 891.00 | 881.70 | 3,029,400 |
| Jul 22, 2024 | 866.00 | 885.00 | 866.00 | 866.00 | 856.96 | 2,504,200 |
| Jul 19, 2024 | 862.00 | 869.00 | 846.00 | 858.00 | 849.04 | 1,642,600 |
| Jul 18, 2024 | 858.00 | 867.00 | 851.00 | 853.00 | 844.09 | 1,731,900 |
| Jul 17, 2024 | 834.00 | 870.00 | 834.00 | 870.00 | 860.92 | 2,565,700 |
| Jul 16, 2024 | 847.00 | 849.00 | 830.00 | 832.00 | 823.31 | 1,811,000 |
| Jul 12, 2024 | 822.00 | 848.00 | 822.00 | 842.00 | 833.21 | 2,441,900 |
| Jul 11, 2024 | 835.00 | 842.00 | 818.00 | 822.00 | 813.42 | 1,832,600 |
| Jul 10, 2024 | 815.00 | 835.00 | 808.00 | 832.00 | 823.31 | 2,276,100 |
| Jul 9, 2024 | 821.00 | 830.00 | 805.00 | 809.00 | 800.55 | 2,689,800 |
| Jul 8, 2024 | 812.00 | 827.00 | 811.00 | 817.00 | 808.47 | 2,836,100 |
| Jul 5, 2024 | 849.00 | 852.00 | 799.00 | 801.00 | 792.64 | 6,747,500 |
| Jul 4, 2024 | 892.00 | 909.00 | 855.00 | 857.00 | 848.05 | 4,789,600 |
| Jul 3, 2024 | 879.00 | 894.00 | 875.00 | 888.00 | 878.73 | 2,186,500 |
| Jul 2, 2024 | 870.00 | 900.00 | 869.00 | 883.00 | 873.78 | 3,651,100 |
| Jul 1, 2024 | 832.00 | 864.00 | 832.00 | 858.00 | 849.04 | 3,093,400 |
| Jun 28, 2024 | 832.00 | 839.00 | 819.00 | 826.00 | 817.38 | 1,904,200 |
| Jun 27, 2024 | 4 Dividend | |||||
| Jun 27, 2024 | 830.00 | 840.00 | 823.00 | 836.00 | 827.27 | 2,710,700 |
| Jun 26, 2024 | 815.00 | 836.00 | 808.00 | 823.00 | 810.45 | 3,346,500 |
| Jun 25, 2024 | 822.00 | 836.00 | 797.00 | 809.00 | 796.66 | 3,981,200 |
| Jun 24, 2024 | 790.00 | 803.00 | 785.00 | 792.00 | 779.92 | 1,700,800 |
| Jun 21, 2024 | 807.00 | 817.00 | 789.00 | 792.00 | 779.92 | 2,752,100 |
| Jun 20, 2024 | 805.00 | 811.00 | 796.00 | 802.00 | 789.77 | 1,165,700 |
| Jun 19, 2024 | 805.00 | 818.00 | 797.00 | 806.00 | 793.71 | 2,551,700 |
| Jun 18, 2024 | 803.00 | 812.00 | 794.00 | 798.00 | 785.83 | 1,476,100 |
| Jun 17, 2024 | 819.00 | 820.00 | 782.00 | 793.00 | 780.91 | 1,883,100 |
| Jun 14, 2024 | 782.00 | 809.00 | 780.00 | 805.00 | 792.72 | 2,020,900 |
| Jun 13, 2024 | 780.00 | 792.00 | 774.00 | 788.00 | 775.98 | 1,584,700 |
| Jun 12, 2024 | 801.00 | 816.00 | 780.00 | 782.00 | 770.07 | 2,823,500 |
| Jun 11, 2024 | 804.00 | 827.00 | 795.00 | 795.00 | 782.88 | 5,489,700 |
| Jun 10, 2024 | 759.00 | 775.00 | 757.00 | 774.00 | 762.20 | 1,715,100 |
| Jun 7, 2024 | 748.00 | 755.00 | 739.00 | 748.00 | 736.59 | 2,265,700 |
| Jun 6, 2024 | 750.00 | 755.00 | 736.00 | 748.00 | 736.59 | 1,942,300 |
| Jun 5, 2024 | 757.00 | 772.00 | 751.00 | 755.00 | 743.49 | 1,745,500 |
| Jun 4, 2024 | 739.00 | 765.00 | 738.00 | 765.00 | 753.33 | 3,895,100 |
| Jun 3, 2024 | 706.00 | 724.00 | 703.00 | 724.00 | 712.96 | 2,000,200 |
| May 31, 2024 | 675.00 | 700.00 | 671.00 | 697.00 | 686.37 | 2,715,800 |
| May 30, 2024 | 655.00 | 676.00 | 652.00 | 665.00 | 654.86 | 1,139,200 |
| May 29, 2024 | 675.00 | 677.00 | 662.00 | 666.00 | 655.84 | 2,107,600 |