Tokyo - Delayed Quote JPY
BP Castrol K.K. (5015.T)
832.00
-1.00
(-0.12%)
As of 1:44:11 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 23, 2025 | 833.00 | 835.00 | 831.00 | 832.00 | 832.00 | 2,500 |
| May 22, 2025 | 832.00 | 835.00 | 832.00 | 833.00 | 833.00 | 4,600 |
| May 21, 2025 | 833.00 | 835.00 | 832.00 | 832.00 | 832.00 | 4,400 |
| May 20, 2025 | 835.00 | 836.00 | 832.00 | 832.00 | 832.00 | 22,400 |
| May 19, 2025 | 834.00 | 838.00 | 832.00 | 834.00 | 834.00 | 8,200 |
| May 16, 2025 | 832.00 | 834.00 | 825.00 | 834.00 | 834.00 | 19,000 |
| May 15, 2025 | 832.00 | 833.00 | 830.00 | 832.00 | 832.00 | 13,500 |
| May 14, 2025 | 836.00 | 838.00 | 832.00 | 832.00 | 832.00 | 25,300 |
| May 13, 2025 | 839.00 | 841.00 | 832.00 | 838.00 | 838.00 | 35,800 |
| May 12, 2025 | 836.00 | 839.00 | 835.00 | 838.00 | 838.00 | 27,600 |
| May 9, 2025 | 834.00 | 847.00 | 832.00 | 838.00 | 838.00 | 23,400 |
| May 8, 2025 | 839.00 | 878.00 | 831.00 | 832.00 | 832.00 | 106,500 |
| May 7, 2025 | 836.00 | 841.00 | 835.00 | 837.00 | 837.00 | 22,900 |
| May 2, 2025 | 835.00 | 836.00 | 834.00 | 836.00 | 836.00 | 15,500 |
| May 1, 2025 | 835.00 | 838.00 | 832.00 | 836.00 | 836.00 | 16,900 |
| Apr 30, 2025 | 837.00 | 837.00 | 830.00 | 835.00 | 835.00 | 16,500 |
| Apr 28, 2025 | 837.00 | 837.00 | 832.00 | 832.00 | 832.00 | 7,000 |
| Apr 25, 2025 | 834.00 | 835.00 | 830.00 | 832.00 | 832.00 | 10,600 |
| Apr 24, 2025 | 831.00 | 834.00 | 831.00 | 834.00 | 834.00 | 7,600 |
| Apr 23, 2025 | 836.00 | 836.00 | 832.00 | 833.00 | 833.00 | 28,300 |
| Apr 22, 2025 | 825.00 | 838.00 | 825.00 | 834.00 | 834.00 | 11,800 |
| Apr 21, 2025 | 827.00 | 830.00 | 826.00 | 830.00 | 830.00 | 8,200 |
| Apr 18, 2025 | 819.00 | 826.00 | 816.00 | 824.00 | 824.00 | 30,600 |
| Apr 17, 2025 | 818.00 | 820.00 | 813.00 | 819.00 | 819.00 | 22,400 |
| Apr 16, 2025 | 819.00 | 819.00 | 811.00 | 815.00 | 815.00 | 18,200 |
| Apr 15, 2025 | 820.00 | 820.00 | 814.00 | 817.00 | 817.00 | 13,800 |
| Apr 14, 2025 | 820.00 | 820.00 | 812.00 | 817.00 | 817.00 | 31,100 |
| Apr 11, 2025 | 824.00 | 824.00 | 801.00 | 821.00 | 821.00 | 17,600 |
| Apr 10, 2025 | 817.00 | 822.00 | 807.00 | 815.00 | 815.00 | 17,900 |
| Apr 9, 2025 | 809.00 | 809.00 | 785.00 | 799.00 | 799.00 | 39,700 |
| Apr 8, 2025 | 720.00 | 820.00 | 720.00 | 809.00 | 809.00 | 78,200 |
| Apr 7, 2025 | 821.00 | 825.00 | 709.00 | 709.00 | 709.00 | 121,600 |
| Apr 4, 2025 | 845.00 | 846.00 | 832.00 | 835.00 | 835.00 | 34,200 |
| Apr 3, 2025 | 855.00 | 856.00 | 850.00 | 850.00 | 850.00 | 25,300 |
| Apr 2, 2025 | 863.00 | 865.00 | 855.00 | 855.00 | 855.00 | 21,100 |
| Apr 1, 2025 | 867.00 | 868.00 | 862.00 | 862.00 | 862.00 | 8,600 |
| Mar 31, 2025 | 872.00 | 874.00 | 862.00 | 864.00 | 864.00 | 19,100 |
| Mar 28, 2025 | 871.00 | 875.00 | 868.00 | 872.00 | 872.00 | 14,200 |
| Mar 27, 2025 | 868.00 | 874.00 | 867.00 | 870.00 | 870.00 | 13,600 |
| Mar 26, 2025 | 870.00 | 871.00 | 863.00 | 867.00 | 867.00 | 15,100 |
| Mar 25, 2025 | 874.00 | 874.00 | 867.00 | 870.00 | 870.00 | 14,700 |
| Mar 24, 2025 | 865.00 | 870.00 | 863.00 | 868.00 | 868.00 | 14,900 |
| Mar 21, 2025 | 859.00 | 864.00 | 854.00 | 864.00 | 864.00 | 18,800 |
| Mar 19, 2025 | 857.00 | 859.00 | 854.00 | 858.00 | 858.00 | 10,100 |
| Mar 18, 2025 | 853.00 | 856.00 | 850.00 | 856.00 | 856.00 | 7,000 |
| Mar 17, 2025 | 856.00 | 857.00 | 845.00 | 850.00 | 850.00 | 13,200 |
| Mar 14, 2025 | 853.00 | 857.00 | 850.00 | 852.00 | 852.00 | 4,800 |
| Mar 13, 2025 | 859.00 | 859.00 | 852.00 | 858.00 | 858.00 | 4,600 |
| Mar 12, 2025 | 848.00 | 856.00 | 848.00 | 855.00 | 855.00 | 9,800 |
| Mar 11, 2025 | 853.00 | 853.00 | 845.00 | 847.00 | 847.00 | 10,900 |
| Mar 10, 2025 | 850.00 | 860.00 | 846.00 | 854.00 | 854.00 | 10,200 |
| Mar 7, 2025 | 847.00 | 850.00 | 843.00 | 850.00 | 850.00 | 10,900 |
| Mar 6, 2025 | 844.00 | 848.00 | 844.00 | 848.00 | 848.00 | 4,200 |
| Mar 5, 2025 | 843.00 | 846.00 | 842.00 | 844.00 | 844.00 | 7,000 |
| Mar 4, 2025 | 846.00 | 847.00 | 842.00 | 842.00 | 842.00 | 9,200 |
| Mar 3, 2025 | 847.00 | 847.00 | 840.00 | 843.00 | 843.00 | 4,100 |
| Feb 28, 2025 | 844.00 | 844.00 | 840.00 | 844.00 | 844.00 | 8,300 |
| Feb 27, 2025 | 842.00 | 845.00 | 841.00 | 841.00 | 841.00 | 3,600 |
| Feb 26, 2025 | 844.00 | 845.00 | 841.00 | 842.00 | 842.00 | 5,800 |
| Feb 25, 2025 | 843.00 | 849.00 | 843.00 | 844.00 | 844.00 | 6,300 |
| Feb 21, 2025 | 842.00 | 849.00 | 840.00 | 849.00 | 849.00 | 9,600 |
| Feb 20, 2025 | 849.00 | 850.00 | 843.00 | 843.00 | 843.00 | 16,300 |
| Feb 19, 2025 | 848.00 | 851.00 | 848.00 | 849.00 | 849.00 | 4,500 |
| Feb 18, 2025 | 853.00 | 853.00 | 847.00 | 848.00 | 848.00 | 3,300 |
| Feb 17, 2025 | 853.00 | 853.00 | 847.00 | 848.00 | 848.00 | 8,400 |
| Feb 14, 2025 | 848.00 | 853.00 | 848.00 | 853.00 | 853.00 | 8,700 |
| Feb 13, 2025 | 856.00 | 856.00 | 845.00 | 848.00 | 848.00 | 12,300 |
| Feb 12, 2025 | 859.00 | 859.00 | 846.00 | 848.00 | 848.00 | 18,100 |
| Feb 10, 2025 | 844.00 | 864.00 | 840.00 | 852.00 | 852.00 | 51,200 |
| Feb 7, 2025 | 843.00 | 843.00 | 840.00 | 842.00 | 842.00 | 3,500 |
| Feb 6, 2025 | 839.00 | 843.00 | 835.00 | 842.00 | 842.00 | 8,800 |
| Feb 5, 2025 | 833.00 | 839.00 | 832.00 | 839.00 | 839.00 | 9,900 |
| Feb 4, 2025 | 839.00 | 839.00 | 831.00 | 832.00 | 832.00 | 13,100 |
| Feb 3, 2025 | 835.00 | 838.00 | 830.00 | 835.00 | 835.00 | 17,800 |
| Jan 31, 2025 | 845.00 | 845.00 | 830.00 | 836.00 | 836.00 | 30,700 |
| Jan 30, 2025 | 845.00 | 847.00 | 820.00 | 820.00 | 820.00 | 159,700 |
| Jan 29, 2025 | 847.00 | 853.00 | 840.00 | 844.00 | 844.00 | 27,600 |
| Jan 28, 2025 | 843.00 | 850.00 | 843.00 | 847.00 | 847.00 | 10,300 |
| Jan 27, 2025 | 845.00 | 847.00 | 842.00 | 842.00 | 842.00 | 11,900 |
| Jan 24, 2025 | 845.00 | 849.00 | 844.00 | 845.00 | 845.00 | 6,100 |
| Jan 23, 2025 | 847.00 | 848.00 | 843.00 | 845.00 | 845.00 | 8,700 |
| Jan 22, 2025 | 848.00 | 852.00 | 846.00 | 847.00 | 847.00 | 9,900 |
| Jan 21, 2025 | 850.00 | 851.00 | 832.00 | 847.00 | 847.00 | 36,700 |
| Jan 20, 2025 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 12,800 |
| Jan 17, 2025 | 841.00 | 842.00 | 821.00 | 829.00 | 829.00 | 61,800 |
| Jan 16, 2025 | 855.00 | 856.00 | 845.00 | 845.00 | 845.00 | 29,900 |
| Jan 15, 2025 | 856.00 | 861.00 | 853.00 | 854.00 | 854.00 | 14,700 |
| Jan 14, 2025 | 868.00 | 868.00 | 856.00 | 856.00 | 856.00 | 23,800 |
| Jan 10, 2025 | 865.00 | 865.00 | 861.00 | 862.00 | 862.00 | 14,400 |
| Jan 9, 2025 | 866.00 | 869.00 | 864.00 | 865.00 | 865.00 | 11,800 |
| Jan 8, 2025 | 868.00 | 869.00 | 865.00 | 865.00 | 865.00 | 6,200 |
| Jan 7, 2025 | 869.00 | 873.00 | 865.00 | 866.00 | 866.00 | 17,100 |
| Jan 6, 2025 | 870.00 | 872.00 | 864.00 | 864.00 | 864.00 | 22,300 |
| Dec 30, 2024 | 879.00 | 882.00 | 870.00 | 870.00 | 870.00 | 21,000 |
| Dec 27, 2024 | 23 Dividend | |||||
| Dec 27, 2024 | 866.00 | 878.00 | 861.00 | 876.00 | 876.00 | 64,100 |
| Dec 26, 2024 | 894.00 | 900.00 | 893.00 | 898.00 | 875.00 | 58,500 |
| Dec 25, 2024 | 889.00 | 896.00 | 889.00 | 894.00 | 871.10 | 52,600 |
| Dec 24, 2024 | 890.00 | 891.00 | 887.00 | 889.00 | 866.23 | 28,700 |
| Dec 23, 2024 | 891.00 | 891.00 | 888.00 | 888.00 | 865.26 | 24,600 |
| Dec 20, 2024 | 888.00 | 891.00 | 888.00 | 891.00 | 868.18 | 11,400 |
| Dec 19, 2024 | 887.00 | 891.00 | 887.00 | 888.00 | 865.26 | 16,000 |
| Dec 18, 2024 | 889.00 | 891.00 | 887.00 | 891.00 | 868.18 | 12,800 |
| Dec 17, 2024 | 892.00 | 892.00 | 888.00 | 888.00 | 865.26 | 8,500 |
| Dec 16, 2024 | 890.00 | 892.00 | 888.00 | 892.00 | 869.15 | 8,100 |
| Dec 13, 2024 | 892.00 | 894.00 | 888.00 | 893.00 | 870.13 | 17,900 |
| Dec 12, 2024 | 896.00 | 896.00 | 891.00 | 894.00 | 871.10 | 8,500 |
| Dec 11, 2024 | 898.00 | 898.00 | 892.00 | 892.00 | 869.15 | 12,700 |
| Dec 10, 2024 | 894.00 | 897.00 | 893.00 | 897.00 | 874.03 | 12,200 |
| Dec 9, 2024 | 889.00 | 895.00 | 886.00 | 894.00 | 871.10 | 25,000 |
| Dec 6, 2024 | 885.00 | 889.00 | 884.00 | 889.00 | 866.23 | 18,500 |
| Dec 5, 2024 | 883.00 | 885.00 | 882.00 | 885.00 | 862.33 | 6,700 |
| Dec 4, 2024 | 885.00 | 888.00 | 882.00 | 885.00 | 862.33 | 11,500 |
| Dec 3, 2024 | 886.00 | 887.00 | 881.00 | 887.00 | 864.28 | 13,400 |
| Dec 2, 2024 | 887.00 | 888.00 | 882.00 | 882.00 | 859.41 | 11,000 |
| Nov 29, 2024 | 881.00 | 887.00 | 881.00 | 882.00 | 859.41 | 9,300 |
| Nov 28, 2024 | 882.00 | 887.00 | 881.00 | 881.00 | 858.44 | 12,500 |
| Nov 27, 2024 | 889.00 | 889.00 | 881.00 | 882.00 | 859.41 | 13,200 |
| Nov 26, 2024 | 883.00 | 889.00 | 882.00 | 889.00 | 866.23 | 17,000 |
| Nov 25, 2024 | 888.00 | 888.00 | 883.00 | 886.00 | 863.31 | 17,700 |
| Nov 22, 2024 | 883.00 | 888.00 | 882.00 | 888.00 | 865.26 | 8,200 |
| Nov 21, 2024 | 884.00 | 886.00 | 880.00 | 881.00 | 858.44 | 10,800 |
| Nov 20, 2024 | 889.00 | 894.00 | 882.00 | 886.00 | 863.31 | 11,600 |
| Nov 19, 2024 | 885.00 | 891.00 | 884.00 | 891.00 | 868.18 | 21,700 |
| Nov 18, 2024 | 883.00 | 886.00 | 883.00 | 883.00 | 860.38 | 7,800 |
| Nov 15, 2024 | 881.00 | 887.00 | 881.00 | 883.00 | 860.38 | 17,000 |
| Nov 14, 2024 | 880.00 | 885.00 | 878.00 | 882.00 | 859.41 | 10,800 |
| Nov 13, 2024 | 880.00 | 886.00 | 878.00 | 881.00 | 858.44 | 13,200 |
| Nov 12, 2024 | 883.00 | 887.00 | 880.00 | 880.00 | 857.46 | 18,400 |
| Nov 11, 2024 | 879.00 | 882.00 | 878.00 | 881.00 | 858.44 | 16,800 |
| Nov 8, 2024 | 879.00 | 881.00 | 876.00 | 879.00 | 856.49 | 25,300 |
| Nov 7, 2024 | 870.00 | 880.00 | 870.00 | 878.00 | 855.51 | 35,300 |
| Nov 6, 2024 | 863.00 | 873.00 | 863.00 | 867.00 | 844.79 | 21,600 |
| Nov 5, 2024 | 875.00 | 875.00 | 865.00 | 868.00 | 845.77 | 17,800 |
| Nov 1, 2024 | 868.00 | 874.00 | 865.00 | 866.00 | 843.82 | 23,700 |
| Oct 31, 2024 | 868.00 | 871.00 | 863.00 | 866.00 | 843.82 | 37,100 |
| Oct 30, 2024 | 867.00 | 869.00 | 863.00 | 864.00 | 841.87 | 79,400 |
| Oct 29, 2024 | 862.00 | 869.00 | 861.00 | 869.00 | 846.74 | 18,600 |
| Oct 28, 2024 | 853.00 | 864.00 | 853.00 | 862.00 | 839.92 | 15,800 |
| Oct 25, 2024 | 869.00 | 869.00 | 854.00 | 860.00 | 837.97 | 39,600 |
| Oct 24, 2024 | 866.00 | 873.00 | 864.00 | 870.00 | 847.72 | 22,200 |
| Oct 23, 2024 | 858.00 | 866.00 | 858.00 | 862.00 | 839.92 | 12,100 |
| Oct 22, 2024 | 870.00 | 871.00 | 860.00 | 860.00 | 837.97 | 31,200 |
| Oct 21, 2024 | 875.00 | 875.00 | 867.00 | 872.00 | 849.67 | 13,800 |
| Oct 18, 2024 | 875.00 | 875.00 | 867.00 | 871.00 | 848.69 | 18,300 |
| Oct 17, 2024 | 874.00 | 878.00 | 869.00 | 874.00 | 851.61 | 20,600 |
| Oct 16, 2024 | 874.00 | 879.00 | 871.00 | 875.00 | 852.59 | 15,500 |
| Oct 15, 2024 | 884.00 | 884.00 | 875.00 | 875.00 | 852.59 | 17,500 |
| Oct 11, 2024 | 884.00 | 885.00 | 880.00 | 880.00 | 857.46 | 10,700 |
| Oct 10, 2024 | 883.00 | 884.00 | 878.00 | 884.00 | 861.36 | 20,100 |
| Oct 9, 2024 | 903.00 | 904.00 | 887.00 | 888.00 | 865.26 | 18,800 |
| Oct 8, 2024 | 908.00 | 915.00 | 897.00 | 897.00 | 874.03 | 22,400 |
| Oct 7, 2024 | 905.00 | 915.00 | 905.00 | 915.00 | 891.56 | 14,900 |
| Oct 4, 2024 | 901.00 | 910.00 | 899.00 | 908.00 | 884.74 | 22,500 |
| Oct 3, 2024 | 894.00 | 905.00 | 889.00 | 898.00 | 875.00 | 25,300 |
| Oct 2, 2024 | 892.00 | 894.00 | 885.00 | 892.00 | 869.15 | 15,100 |
| Oct 1, 2024 | 880.00 | 894.00 | 880.00 | 892.00 | 869.15 | 12,500 |
| Sep 30, 2024 | 884.00 | 885.00 | 871.00 | 880.00 | 857.46 | 13,300 |
| Sep 27, 2024 | 888.00 | 895.00 | 888.00 | 888.00 | 865.26 | 18,500 |
| Sep 26, 2024 | 884.00 | 888.00 | 882.00 | 888.00 | 865.26 | 9,100 |
| Sep 25, 2024 | 876.00 | 888.00 | 876.00 | 877.00 | 854.54 | 9,900 |
| Sep 24, 2024 | 880.00 | 882.00 | 872.00 | 880.00 | 857.46 | 15,000 |
| Sep 20, 2024 | 877.00 | 879.00 | 873.00 | 874.00 | 851.61 | 5,200 |
| Sep 19, 2024 | 875.00 | 876.00 | 870.00 | 874.00 | 851.61 | 4,200 |
| Sep 18, 2024 | 868.00 | 876.00 | 863.00 | 869.00 | 846.74 | 15,400 |
| Sep 17, 2024 | 869.00 | 869.00 | 860.00 | 861.00 | 838.95 | 10,100 |
| Sep 13, 2024 | 858.00 | 865.00 | 858.00 | 862.00 | 839.92 | 5,000 |
| Sep 12, 2024 | 863.00 | 865.00 | 857.00 | 857.00 | 835.05 | 9,100 |
| Sep 11, 2024 | 867.00 | 870.00 | 852.00 | 854.00 | 832.13 | 28,000 |
| Sep 10, 2024 | 871.00 | 875.00 | 866.00 | 867.00 | 844.79 | 11,700 |
| Sep 9, 2024 | 877.00 | 881.00 | 864.00 | 876.00 | 853.56 | 17,000 |
| Sep 6, 2024 | 890.00 | 891.00 | 877.00 | 883.00 | 860.38 | 18,200 |
| Sep 5, 2024 | 885.00 | 893.00 | 883.00 | 885.00 | 862.33 | 9,900 |
| Sep 4, 2024 | 890.00 | 893.00 | 882.00 | 882.00 | 859.41 | 21,300 |
| Sep 3, 2024 | 888.00 | 894.00 | 888.00 | 893.00 | 870.13 | 3,500 |
| Sep 2, 2024 | 890.00 | 894.00 | 888.00 | 888.00 | 865.26 | 21,900 |
| Aug 30, 2024 | 901.00 | 903.00 | 896.00 | 899.00 | 875.97 | 6,400 |
| Aug 29, 2024 | 897.00 | 902.00 | 895.00 | 902.00 | 878.90 | 3,600 |
| Aug 28, 2024 | 903.00 | 903.00 | 895.00 | 900.00 | 876.95 | 3,600 |
| Aug 27, 2024 | 900.00 | 904.00 | 898.00 | 903.00 | 879.87 | 3,300 |
| Aug 26, 2024 | 899.00 | 905.00 | 898.00 | 898.00 | 875.00 | 7,900 |
| Aug 23, 2024 | 898.00 | 899.00 | 894.00 | 898.00 | 875.00 | 1,900 |
| Aug 22, 2024 | 893.00 | 898.00 | 893.00 | 898.00 | 875.00 | 3,800 |
| Aug 21, 2024 | 898.00 | 903.00 | 893.00 | 893.00 | 870.13 | 7,200 |
| Aug 20, 2024 | 893.00 | 903.00 | 893.00 | 898.00 | 875.00 | 9,200 |
| Aug 19, 2024 | 896.00 | 900.00 | 888.00 | 891.00 | 868.18 | 10,500 |
| Aug 16, 2024 | 901.00 | 901.00 | 880.00 | 896.00 | 873.05 | 26,700 |
| Aug 15, 2024 | 920.00 | 923.00 | 879.00 | 886.00 | 863.31 | 45,100 |
| Aug 14, 2024 | 902.00 | 919.00 | 900.00 | 915.00 | 891.56 | 22,500 |
| Aug 13, 2024 | 890.00 | 917.00 | 888.00 | 904.00 | 880.85 | 23,000 |
| Aug 9, 2024 | 905.00 | 910.00 | 885.00 | 891.00 | 868.18 | 23,800 |
| Aug 8, 2024 | 867.00 | 899.00 | 852.00 | 875.00 | 852.59 | 13,300 |
| Aug 7, 2024 | 851.00 | 881.00 | 851.00 | 852.00 | 830.18 | 13,000 |
| Aug 6, 2024 | 816.00 | 868.00 | 816.00 | 857.00 | 835.05 | 22,000 |
| Aug 5, 2024 | 877.00 | 880.00 | 800.00 | 801.00 | 780.48 | 70,500 |
| Aug 2, 2024 | 910.00 | 915.00 | 900.00 | 900.00 | 876.95 | 28,700 |
| Aug 1, 2024 | 932.00 | 941.00 | 914.00 | 923.00 | 899.36 | 21,000 |
| Jul 31, 2024 | 931.00 | 941.00 | 928.00 | 941.00 | 916.90 | 7,800 |
| Jul 30, 2024 | 948.00 | 952.00 | 925.00 | 925.00 | 901.31 | 57,000 |
| Jul 29, 2024 | 950.00 | 952.00 | 945.00 | 952.00 | 927.62 | 7,700 |
| Jul 26, 2024 | 941.00 | 951.00 | 941.00 | 950.00 | 925.67 | 5,400 |
| Jul 25, 2024 | 949.00 | 950.00 | 940.00 | 940.00 | 915.92 | 17,700 |
| Jul 24, 2024 | 956.00 | 959.00 | 948.00 | 948.00 | 923.72 | 6,600 |
| Jul 23, 2024 | 963.00 | 963.00 | 954.00 | 954.00 | 929.57 | 6,500 |
| Jul 22, 2024 | 950.00 | 961.00 | 950.00 | 961.00 | 936.39 | 25,100 |
| Jul 19, 2024 | 962.00 | 962.00 | 950.00 | 950.00 | 925.67 | 8,700 |
| Jul 18, 2024 | 962.00 | 965.00 | 953.00 | 962.00 | 937.36 | 18,000 |
| Jul 17, 2024 | 963.00 | 965.00 | 958.00 | 965.00 | 940.28 | 5,600 |
| Jul 16, 2024 | 957.00 | 964.00 | 957.00 | 964.00 | 939.31 | 15,200 |
| Jul 12, 2024 | 950.00 | 955.00 | 948.00 | 954.00 | 929.57 | 15,300 |
| Jul 11, 2024 | 945.00 | 950.00 | 938.00 | 950.00 | 925.67 | 9,400 |
| Jul 10, 2024 | 945.00 | 946.00 | 938.00 | 938.00 | 913.98 | 24,100 |
| Jul 9, 2024 | 952.00 | 952.00 | 940.00 | 944.00 | 919.82 | 31,200 |
| Jul 8, 2024 | 956.00 | 958.00 | 952.00 | 952.00 | 927.62 | 13,100 |
| Jul 5, 2024 | 965.00 | 965.00 | 957.00 | 957.00 | 932.49 | 12,300 |
| Jul 4, 2024 | 963.00 | 967.00 | 962.00 | 965.00 | 940.28 | 5,900 |
| Jul 3, 2024 | 962.00 | 966.00 | 962.00 | 962.00 | 937.36 | 6,100 |
| Jul 2, 2024 | 964.00 | 967.00 | 962.00 | 963.00 | 938.34 | 10,200 |
| Jul 1, 2024 | 969.00 | 969.00 | 960.00 | 963.00 | 938.34 | 7,900 |
| Jun 28, 2024 | 960.00 | 963.00 | 959.00 | 962.00 | 937.36 | 11,100 |
| Jun 27, 2024 | 19 Dividend | |||||
| Jun 27, 2024 | 955.00 | 966.00 | 955.00 | 960.00 | 935.41 | 26,900 |
| Jun 26, 2024 | 974.00 | 985.00 | 972.00 | 979.00 | 935.41 | 47,500 |
| Jun 25, 2024 | 987.00 | 993.00 | 986.00 | 991.00 | 946.88 | 14,100 |
| Jun 24, 2024 | 983.00 | 989.00 | 983.00 | 989.00 | 944.97 | 13,400 |
| Jun 21, 2024 | 979.00 | 985.00 | 978.00 | 978.00 | 934.46 | 10,200 |
| Jun 20, 2024 | 978.00 | 983.00 | 978.00 | 983.00 | 939.23 | 4,000 |
| Jun 19, 2024 | 981.00 | 984.00 | 980.00 | 983.00 | 939.23 | 7,800 |
| Jun 18, 2024 | 978.00 | 983.00 | 976.00 | 983.00 | 939.23 | 6,900 |
| Jun 17, 2024 | 973.00 | 980.00 | 973.00 | 978.00 | 934.46 | 7,100 |
| Jun 14, 2024 | 973.00 | 980.00 | 973.00 | 974.00 | 930.63 | 7,300 |
| Jun 13, 2024 | 980.00 | 982.00 | 974.00 | 974.00 | 930.63 | 8,300 |
| Jun 12, 2024 | 981.00 | 982.00 | 978.00 | 980.00 | 936.37 | 8,900 |
| Jun 11, 2024 | 981.00 | 983.00 | 978.00 | 978.00 | 934.46 | 6,400 |
| Jun 10, 2024 | 979.00 | 984.00 | 978.00 | 983.00 | 939.23 | 7,300 |
| Jun 7, 2024 | 979.00 | 981.00 | 978.00 | 981.00 | 937.32 | 7,100 |
| Jun 6, 2024 | 979.00 | 980.00 | 974.00 | 978.00 | 934.46 | 11,200 |
| Jun 5, 2024 | 981.00 | 986.00 | 979.00 | 979.00 | 935.41 | 9,600 |
| Jun 4, 2024 | 988.00 | 988.00 | 981.00 | 981.00 | 937.32 | 4,000 |
| Jun 3, 2024 | 987.00 | 989.00 | 985.00 | 988.00 | 944.01 | 7,200 |
| May 31, 2024 | 971.00 | 983.00 | 971.00 | 983.00 | 939.23 | 6,400 |
| May 30, 2024 | 976.00 | 983.00 | 975.00 | 975.00 | 931.59 | 11,200 |
| May 29, 2024 | 988.00 | 995.00 | 975.00 | 975.00 | 931.59 | 14,300 |
| May 28, 2024 | 985.00 | 993.00 | 982.00 | 986.00 | 942.10 | 9,400 |
| May 27, 2024 | 976.00 | 988.00 | 976.00 | 986.00 | 942.10 | 7,000 |
| May 24, 2024 | 971.00 | 981.00 | 970.00 | 976.00 | 932.55 | 7,600 |
| May 23, 2024 | 973.00 | 973.00 | 966.00 | 973.00 | 929.68 | 16,800 |