Tokyo - Delayed Quote JPY
Japan Power Fastening Co.,Ltd. (5950.T)
187.00
-6.00
(-3.11%)
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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 193.00 | 196.00 | 187.00 | 187.00 | 187.00 | 105,000 |
| May 20, 2025 | 195.00 | 198.00 | 193.00 | 193.00 | 193.00 | 42,800 |
| May 19, 2025 | 196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 55,800 |
| May 16, 2025 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 32,400 |
| May 15, 2025 | 191.00 | 196.00 | 191.00 | 195.00 | 195.00 | 52,400 |
| May 14, 2025 | 203.00 | 203.00 | 192.00 | 192.00 | 192.00 | 256,300 |
| May 13, 2025 | 213.00 | 215.00 | 202.00 | 203.00 | 203.00 | 357,900 |
| May 12, 2025 | 224.00 | 240.00 | 210.00 | 213.00 | 213.00 | 4,241,000 |
| May 9, 2025 | 215.00 | 239.00 | 214.00 | 232.00 | 232.00 | 1,248,000 |
| May 8, 2025 | 215.00 | 218.00 | 209.00 | 215.00 | 215.00 | 74,000 |
| May 7, 2025 | 219.00 | 219.00 | 211.00 | 212.00 | 212.00 | 81,300 |
| May 2, 2025 | 216.00 | 228.00 | 214.00 | 216.00 | 216.00 | 144,200 |
| May 1, 2025 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 25,000 |
| Apr 30, 2025 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 37,000 |
| Apr 28, 2025 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | 28,900 |
| Apr 25, 2025 | 215.00 | 217.00 | 213.00 | 213.00 | 213.00 | 28,000 |
| Apr 24, 2025 | 216.00 | 217.00 | 213.00 | 213.00 | 213.00 | 22,200 |
| Apr 23, 2025 | 215.00 | 218.00 | 212.00 | 214.00 | 214.00 | 31,100 |
| Apr 22, 2025 | 223.00 | 229.00 | 210.00 | 211.00 | 211.00 | 204,200 |
| Apr 21, 2025 | 217.00 | 227.00 | 217.00 | 222.00 | 222.00 | 49,600 |
| Apr 18, 2025 | 213.00 | 220.00 | 213.00 | 214.00 | 214.00 | 22,800 |
| Apr 17, 2025 | 213.00 | 219.00 | 213.00 | 213.00 | 213.00 | 28,200 |
| Apr 16, 2025 | 223.00 | 224.00 | 212.00 | 213.00 | 213.00 | 34,000 |
| Apr 15, 2025 | 223.00 | 226.00 | 218.00 | 219.00 | 219.00 | 50,900 |
| Apr 14, 2025 | 223.00 | 229.00 | 216.00 | 223.00 | 223.00 | 79,400 |
| Apr 11, 2025 | 207.00 | 221.00 | 207.00 | 219.00 | 219.00 | 38,600 |
| Apr 10, 2025 | 221.00 | 223.00 | 213.00 | 217.00 | 217.00 | 54,000 |
| Apr 9, 2025 | 211.00 | 214.00 | 198.00 | 200.00 | 200.00 | 86,600 |
| Apr 8, 2025 | 203.00 | 217.00 | 198.00 | 215.00 | 215.00 | 127,500 |
| Apr 7, 2025 | 184.00 | 197.00 | 182.00 | 188.00 | 188.00 | 106,000 |
| Apr 4, 2025 | 222.00 | 225.00 | 206.00 | 209.00 | 209.00 | 111,300 |
| Apr 3, 2025 | 230.00 | 235.00 | 227.00 | 230.00 | 230.00 | 104,800 |
| Apr 2, 2025 | 237.00 | 239.00 | 232.00 | 238.00 | 238.00 | 81,700 |
| Apr 1, 2025 | 242.00 | 244.00 | 236.00 | 237.00 | 237.00 | 54,900 |
| Mar 31, 2025 | 243.00 | 243.00 | 234.00 | 241.00 | 241.00 | 72,200 |
| Mar 28, 2025 | 256.00 | 256.00 | 245.00 | 246.00 | 246.00 | 118,100 |
| Mar 27, 2025 | 260.00 | 260.00 | 255.00 | 256.00 | 256.00 | 72,900 |
| Mar 26, 2025 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 39,700 |
| Mar 25, 2025 | 257.00 | 261.00 | 255.00 | 259.00 | 259.00 | 36,500 |
| Mar 24, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 44,900 |
| Mar 21, 2025 | 259.00 | 263.00 | 258.00 | 259.00 | 259.00 | 68,800 |
| Mar 19, 2025 | 263.00 | 265.00 | 262.00 | 264.00 | 264.00 | 50,900 |
| Mar 18, 2025 | 268.00 | 269.00 | 263.00 | 265.00 | 265.00 | 33,500 |
| Mar 17, 2025 | 269.00 | 273.00 | 265.00 | 268.00 | 268.00 | 41,700 |
| Mar 14, 2025 | 268.00 | 271.00 | 268.00 | 269.00 | 269.00 | 24,400 |
| Mar 13, 2025 | 270.00 | 271.00 | 263.00 | 265.00 | 265.00 | 52,800 |
| Mar 12, 2025 | 267.00 | 274.00 | 267.00 | 270.00 | 270.00 | 48,500 |
| Mar 11, 2025 | 266.00 | 278.00 | 259.00 | 267.00 | 267.00 | 98,300 |
| Mar 10, 2025 | 264.00 | 271.00 | 264.00 | 268.00 | 268.00 | 37,200 |
| Mar 7, 2025 | 258.00 | 265.00 | 254.00 | 265.00 | 265.00 | 79,100 |
| Mar 6, 2025 | 265.00 | 271.00 | 264.00 | 265.00 | 265.00 | 51,800 |
| Mar 5, 2025 | 260.00 | 265.00 | 257.00 | 265.00 | 265.00 | 102,600 |
| Mar 4, 2025 | 265.00 | 268.00 | 251.00 | 264.00 | 264.00 | 208,800 |
| Mar 3, 2025 | 268.00 | 279.00 | 266.00 | 267.00 | 267.00 | 101,000 |
| Feb 28, 2025 | 273.00 | 277.00 | 266.00 | 268.00 | 268.00 | 86,800 |
| Feb 27, 2025 | 278.00 | 284.00 | 274.00 | 275.00 | 275.00 | 91,200 |
| Feb 26, 2025 | 274.00 | 282.00 | 271.00 | 280.00 | 280.00 | 105,600 |
| Feb 25, 2025 | 266.00 | 279.00 | 266.00 | 276.00 | 276.00 | 178,700 |
| Feb 21, 2025 | 274.00 | 282.00 | 274.00 | 277.00 | 277.00 | 131,300 |
| Feb 20, 2025 | 290.00 | 290.00 | 279.00 | 279.00 | 279.00 | 146,100 |
| Feb 19, 2025 | 296.00 | 297.00 | 283.00 | 288.00 | 288.00 | 177,700 |
| Feb 18, 2025 | 297.00 | 298.00 | 291.00 | 298.00 | 298.00 | 146,300 |
| Feb 17, 2025 | 320.00 | 320.00 | 299.00 | 300.00 | 300.00 | 376,300 |
| Feb 14, 2025 | 347.00 | 353.00 | 337.00 | 337.00 | 337.00 | 142,900 |
| Feb 13, 2025 | 342.00 | 347.00 | 339.00 | 343.00 | 343.00 | 84,300 |
| Feb 12, 2025 | 336.00 | 354.00 | 331.00 | 341.00 | 341.00 | 130,400 |
| Feb 10, 2025 | 328.00 | 338.00 | 326.00 | 336.00 | 336.00 | 143,500 |
| Feb 7, 2025 | 337.00 | 343.00 | 334.00 | 334.00 | 334.00 | 52,500 |
| Feb 6, 2025 | 344.00 | 344.00 | 332.00 | 337.00 | 337.00 | 80,800 |
| Feb 5, 2025 | 336.00 | 345.00 | 335.00 | 341.00 | 341.00 | 71,300 |
| Feb 4, 2025 | 335.00 | 341.00 | 331.00 | 335.00 | 335.00 | 123,900 |
| Feb 3, 2025 | 343.00 | 347.00 | 335.00 | 335.00 | 335.00 | 97,400 |
| Jan 31, 2025 | 356.00 | 356.00 | 343.00 | 346.00 | 346.00 | 97,000 |
| Jan 30, 2025 | 355.00 | 362.00 | 352.00 | 354.00 | 354.00 | 131,500 |
| Jan 29, 2025 | 360.00 | 361.00 | 353.00 | 355.00 | 355.00 | 70,800 |
| Jan 28, 2025 | 359.00 | 363.00 | 356.00 | 356.00 | 356.00 | 74,700 |
| Jan 27, 2025 | 357.00 | 370.00 | 357.00 | 361.00 | 361.00 | 95,700 |
| Jan 24, 2025 | 362.00 | 365.00 | 354.00 | 358.00 | 358.00 | 103,400 |
| Jan 23, 2025 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 56,200 |
| Jan 22, 2025 | 370.00 | 375.00 | 367.00 | 367.00 | 367.00 | 94,500 |
| Jan 21, 2025 | 388.00 | 389.00 | 367.00 | 368.00 | 368.00 | 138,300 |
| Jan 20, 2025 | 379.00 | 387.00 | 370.00 | 384.00 | 384.00 | 165,900 |
| Jan 17, 2025 | 392.00 | 392.00 | 368.00 | 379.00 | 379.00 | 203,900 |
| Jan 16, 2025 | 392.00 | 396.00 | 382.00 | 389.00 | 389.00 | 168,300 |
| Jan 15, 2025 | 370.00 | 403.00 | 366.00 | 388.00 | 388.00 | 481,500 |
| Jan 14, 2025 | 375.00 | 388.00 | 370.00 | 370.00 | 370.00 | 229,600 |
| Jan 10, 2025 | 363.00 | 376.00 | 361.00 | 374.00 | 374.00 | 122,300 |
| Jan 9, 2025 | 363.00 | 370.00 | 360.00 | 362.00 | 362.00 | 108,800 |
| Jan 8, 2025 | 353.00 | 368.00 | 352.00 | 363.00 | 363.00 | 176,100 |
| Jan 7, 2025 | 378.00 | 379.00 | 357.00 | 358.00 | 358.00 | 163,200 |
| Jan 6, 2025 | 392.00 | 393.00 | 364.00 | 364.00 | 364.00 | 354,900 |
| Dec 30, 2024 | 410.00 | 415.00 | 382.00 | 392.00 | 392.00 | 308,500 |
| Dec 27, 2024 | 5 Dividend | |||||
| Dec 27, 2024 | 400.00 | 407.00 | 394.00 | 403.00 | 403.00 | 311,100 |
| Dec 26, 2024 | 430.00 | 450.00 | 418.00 | 431.00 | 426.00 | 494,300 |
| Dec 25, 2024 | 409.00 | 430.00 | 409.00 | 430.00 | 425.01 | 137,600 |
| Dec 24, 2024 | 416.00 | 420.00 | 403.00 | 409.00 | 404.26 | 199,500 |
| Dec 23, 2024 | 433.00 | 433.00 | 401.00 | 410.00 | 405.24 | 357,800 |
| Dec 20, 2024 | 452.00 | 460.00 | 431.00 | 434.00 | 428.97 | 489,200 |
| Dec 19, 2024 | 416.00 | 471.00 | 415.00 | 467.00 | 461.58 | 1,192,500 |
| Dec 18, 2024 | 401.00 | 447.00 | 401.00 | 416.00 | 411.17 | 716,100 |
| Dec 17, 2024 | 379.00 | 419.00 | 378.00 | 409.00 | 404.26 | 751,400 |
| Dec 16, 2024 | 414.00 | 414.00 | 381.00 | 382.00 | 377.57 | 436,500 |
| Dec 13, 2024 | 437.00 | 456.00 | 415.00 | 417.00 | 412.16 | 430,300 |
| Dec 12, 2024 | 466.00 | 470.00 | 437.00 | 440.00 | 434.90 | 401,400 |
| Dec 11, 2024 | 483.00 | 491.00 | 471.00 | 471.00 | 465.54 | 243,200 |
| Dec 10, 2024 | 500.00 | 510.00 | 483.00 | 489.00 | 483.33 | 294,000 |
| Dec 9, 2024 | 519.00 | 519.00 | 498.00 | 506.00 | 500.13 | 312,600 |
| Dec 6, 2024 | 520.00 | 531.00 | 507.00 | 510.00 | 504.08 | 255,700 |
| Dec 5, 2024 | 532.00 | 580.00 | 513.00 | 530.00 | 523.85 | 991,500 |
| Dec 4, 2024 | 530.00 | 553.00 | 505.00 | 532.00 | 525.83 | 1,046,900 |
| Dec 3, 2024 | 548.00 | 634.00 | 531.00 | 531.00 | 524.84 | 2,106,700 |
| Dec 2, 2024 | 671.00 | 760.00 | 600.00 | 600.00 | 593.04 | 5,160,200 |
| Nov 29, 2024 | 559.00 | 661.00 | 550.00 | 661.00 | 653.33 | 3,684,600 |
| Nov 28, 2024 | 465.00 | 606.00 | 426.00 | 561.00 | 554.49 | 5,870,300 |
| Nov 27, 2024 | 435.00 | 507.00 | 425.00 | 507.00 | 501.12 | 3,510,500 |
| Nov 26, 2024 | 396.00 | 427.00 | 393.00 | 427.00 | 422.05 | 1,075,400 |
| Nov 25, 2024 | 368.00 | 396.00 | 366.00 | 396.00 | 391.41 | 769,800 |
| Nov 22, 2024 | 372.00 | 377.00 | 365.00 | 368.00 | 363.73 | 377,100 |
| Nov 21, 2024 | 365.00 | 372.00 | 361.00 | 370.00 | 365.71 | 496,500 |
| Nov 20, 2024 | 340.00 | 359.00 | 338.00 | 358.00 | 353.85 | 363,900 |
| Nov 19, 2024 | 340.00 | 344.00 | 333.00 | 342.00 | 338.03 | 205,000 |
| Nov 18, 2024 | 328.00 | 340.00 | 325.00 | 337.00 | 333.09 | 204,300 |
| Nov 15, 2024 | 330.00 | 332.00 | 319.00 | 332.00 | 328.15 | 342,800 |
| Nov 14, 2024 | 331.00 | 346.00 | 327.00 | 335.00 | 331.11 | 246,200 |
| Nov 13, 2024 | 343.00 | 355.00 | 335.00 | 338.00 | 334.08 | 418,500 |
| Nov 12, 2024 | 360.00 | 384.00 | 340.00 | 347.00 | 342.97 | 1,915,000 |
| Nov 11, 2024 | 352.00 | 352.00 | 339.00 | 352.00 | 347.92 | 2,094,300 |
| Nov 8, 2024 | 270.00 | 274.00 | 265.00 | 272.00 | 268.84 | 138,100 |
| Nov 7, 2024 | 267.00 | 274.00 | 263.00 | 268.00 | 264.89 | 245,900 |
| Nov 6, 2024 | 263.00 | 268.00 | 261.00 | 267.00 | 263.90 | 81,300 |
| Nov 5, 2024 | 264.00 | 265.00 | 260.00 | 263.00 | 259.95 | 66,600 |
| Nov 1, 2024 | 263.00 | 263.00 | 254.00 | 259.00 | 256.00 | 166,100 |
| Oct 31, 2024 | 268.00 | 270.00 | 264.00 | 264.00 | 260.94 | 97,400 |
| Oct 30, 2024 | 272.00 | 272.00 | 268.00 | 269.00 | 265.88 | 123,700 |
| Oct 29, 2024 | 266.00 | 273.00 | 266.00 | 272.00 | 268.84 | 136,800 |
| Oct 28, 2024 | 254.00 | 269.00 | 254.00 | 266.00 | 262.91 | 193,900 |
| Oct 25, 2024 | 265.00 | 270.00 | 254.00 | 254.00 | 251.05 | 328,100 |
| Oct 24, 2024 | 266.00 | 267.00 | 259.00 | 266.00 | 262.91 | 176,700 |
| Oct 23, 2024 | 261.00 | 277.00 | 260.00 | 262.00 | 258.96 | 329,700 |
| Oct 22, 2024 | 255.00 | 273.00 | 252.00 | 261.00 | 257.97 | 310,700 |
| Oct 21, 2024 | 253.00 | 256.00 | 252.00 | 254.00 | 251.05 | 68,700 |
| Oct 18, 2024 | 252.00 | 253.00 | 250.00 | 253.00 | 250.06 | 39,900 |
| Oct 17, 2024 | 250.00 | 253.00 | 247.00 | 250.00 | 247.10 | 127,100 |
| Oct 16, 2024 | 245.00 | 250.00 | 243.00 | 247.00 | 244.13 | 75,900 |
| Oct 15, 2024 | 258.00 | 258.00 | 245.00 | 248.00 | 245.12 | 214,900 |
| Oct 11, 2024 | 255.00 | 261.00 | 252.00 | 252.00 | 249.08 | 144,800 |
| Oct 10, 2024 | 256.00 | 257.00 | 252.00 | 252.00 | 249.08 | 71,100 |
| Oct 9, 2024 | 254.00 | 256.00 | 252.00 | 255.00 | 252.04 | 66,100 |
| Oct 8, 2024 | 252.00 | 258.00 | 251.00 | 254.00 | 251.05 | 157,600 |
| Oct 7, 2024 | 255.00 | 255.00 | 248.00 | 252.00 | 249.08 | 149,100 |
| Oct 4, 2024 | 245.00 | 253.00 | 245.00 | 253.00 | 250.06 | 158,500 |
| Oct 3, 2024 | 250.00 | 251.00 | 244.00 | 245.00 | 242.16 | 164,700 |
| Oct 2, 2024 | 258.00 | 260.00 | 243.00 | 247.00 | 244.13 | 568,200 |
| Oct 1, 2024 | 263.00 | 267.00 | 255.00 | 265.00 | 261.93 | 216,800 |
| Sep 30, 2024 | 255.00 | 264.00 | 250.00 | 258.00 | 255.01 | 434,800 |
| Sep 27, 2024 | 238.00 | 256.00 | 235.00 | 255.00 | 252.04 | 353,300 |
| Sep 26, 2024 | 232.00 | 239.00 | 232.00 | 232.00 | 229.31 | 235,200 |
| Sep 25, 2024 | 236.00 | 236.00 | 227.00 | 230.00 | 227.33 | 168,700 |
| Sep 24, 2024 | 245.00 | 245.00 | 235.00 | 235.00 | 232.27 | 168,200 |
| Sep 20, 2024 | 245.00 | 246.00 | 242.00 | 245.00 | 242.16 | 118,000 |
| Sep 19, 2024 | 239.00 | 243.00 | 237.00 | 240.00 | 237.22 | 144,100 |
| Sep 18, 2024 | 235.00 | 243.00 | 234.00 | 238.00 | 235.24 | 99,800 |
| Sep 17, 2024 | 242.00 | 246.00 | 234.00 | 237.00 | 234.25 | 157,800 |
| Sep 13, 2024 | 246.00 | 249.00 | 242.00 | 242.00 | 239.19 | 128,200 |
| Sep 12, 2024 | 243.00 | 249.00 | 241.00 | 246.00 | 243.15 | 132,600 |
| Sep 11, 2024 | 249.00 | 250.00 | 237.00 | 239.00 | 236.23 | 209,000 |
| Sep 10, 2024 | 259.00 | 260.00 | 245.00 | 246.00 | 243.15 | 266,800 |
| Sep 9, 2024 | 256.00 | 260.00 | 247.00 | 260.00 | 256.98 | 260,000 |
| Sep 6, 2024 | 268.00 | 273.00 | 257.00 | 260.00 | 256.98 | 218,700 |
| Sep 5, 2024 | 268.00 | 268.00 | 258.00 | 266.00 | 262.91 | 271,400 |
| Sep 4, 2024 | 268.00 | 274.00 | 261.00 | 264.00 | 260.94 | 447,800 |
| Sep 3, 2024 | 260.00 | 282.00 | 260.00 | 274.00 | 270.82 | 627,100 |
| Sep 2, 2024 | 255.00 | 263.00 | 255.00 | 257.00 | 254.02 | 240,000 |
| Aug 30, 2024 | 251.00 | 257.00 | 249.00 | 252.00 | 249.08 | 155,000 |
| Aug 29, 2024 | 243.00 | 264.00 | 243.00 | 247.00 | 244.13 | 525,300 |
| Aug 28, 2024 | 247.00 | 249.00 | 241.00 | 242.00 | 239.19 | 133,200 |
| Aug 27, 2024 | 251.00 | 252.00 | 243.00 | 247.00 | 244.13 | 203,500 |
| Aug 26, 2024 | 252.00 | 260.00 | 247.00 | 251.00 | 248.09 | 295,200 |
| Aug 23, 2024 | 247.00 | 248.00 | 242.00 | 244.00 | 241.17 | 113,800 |
| Aug 22, 2024 | 246.00 | 253.00 | 244.00 | 247.00 | 244.13 | 396,200 |
| Aug 21, 2024 | 238.00 | 245.00 | 233.00 | 245.00 | 242.16 | 294,300 |
| Aug 20, 2024 | 227.00 | 242.00 | 226.00 | 240.00 | 237.22 | 317,900 |
| Aug 19, 2024 | 232.00 | 239.00 | 223.00 | 223.00 | 220.41 | 212,600 |
| Aug 16, 2024 | 238.00 | 241.00 | 230.00 | 233.00 | 230.30 | 263,200 |
| Aug 15, 2024 | 221.00 | 241.00 | 218.00 | 236.00 | 233.26 | 685,600 |
| Aug 14, 2024 | 210.00 | 227.00 | 207.00 | 223.00 | 220.41 | 603,800 |
| Aug 13, 2024 | 211.00 | 215.00 | 204.00 | 210.00 | 207.56 | 628,500 |
| Aug 9, 2024 | 188.00 | 192.00 | 187.00 | 191.00 | 188.78 | 122,000 |
| Aug 8, 2024 | 185.00 | 186.00 | 182.00 | 185.00 | 182.85 | 89,200 |
| Aug 7, 2024 | 187.00 | 192.00 | 183.00 | 185.00 | 182.85 | 307,100 |
| Aug 6, 2024 | 177.00 | 197.00 | 175.00 | 192.00 | 189.77 | 330,500 |
| Aug 5, 2024 | 180.00 | 183.00 | 160.00 | 173.00 | 170.99 | 481,300 |
| Aug 2, 2024 | 191.00 | 194.00 | 187.00 | 187.00 | 184.83 | 228,000 |
| Aug 1, 2024 | 197.00 | 200.00 | 191.00 | 196.00 | 193.73 | 254,000 |
| Jul 31, 2024 | 199.00 | 200.00 | 196.00 | 197.00 | 194.71 | 90,900 |
| Jul 30, 2024 | 200.00 | 201.00 | 197.00 | 199.00 | 196.69 | 112,100 |
| Jul 29, 2024 | 198.00 | 202.00 | 197.00 | 200.00 | 197.68 | 104,600 |
| Jul 26, 2024 | 200.00 | 202.00 | 196.00 | 198.00 | 195.70 | 93,100 |
| Jul 25, 2024 | 199.00 | 202.00 | 197.00 | 197.00 | 194.71 | 249,000 |
| Jul 24, 2024 | 210.00 | 212.00 | 200.00 | 201.00 | 198.67 | 321,400 |
| Jul 23, 2024 | 215.00 | 218.00 | 208.00 | 211.00 | 208.55 | 313,100 |
| Jul 22, 2024 | 201.00 | 217.00 | 201.00 | 215.00 | 212.51 | 752,600 |
| Jul 19, 2024 | 208.00 | 208.00 | 201.00 | 201.00 | 198.67 | 194,200 |
| Jul 18, 2024 | 215.00 | 221.00 | 199.00 | 206.00 | 203.61 | 677,600 |
| Jul 17, 2024 | 225.00 | 228.00 | 212.00 | 212.00 | 209.54 | 724,100 |
| Jul 16, 2024 | 218.00 | 223.00 | 217.00 | 221.00 | 218.44 | 555,200 |
| Jul 12, 2024 | 210.00 | 217.00 | 208.00 | 216.00 | 213.49 | 424,200 |
| Jul 11, 2024 | 209.00 | 213.00 | 208.00 | 212.00 | 209.54 | 531,500 |
| Jul 10, 2024 | 200.00 | 210.00 | 198.00 | 209.00 | 206.58 | 764,500 |
| Jul 9, 2024 | 191.00 | 202.00 | 191.00 | 199.00 | 196.69 | 463,700 |
| Jul 8, 2024 | 203.00 | 205.00 | 191.00 | 191.00 | 188.78 | 606,000 |
| Jul 5, 2024 | 194.00 | 202.00 | 194.00 | 200.00 | 197.68 | 364,800 |
| Jul 4, 2024 | 193.00 | 198.00 | 193.00 | 194.00 | 191.75 | 386,300 |
| Jul 3, 2024 | 189.00 | 194.00 | 187.00 | 191.00 | 188.78 | 275,000 |
| Jul 2, 2024 | 190.00 | 193.00 | 187.00 | 189.00 | 186.81 | 344,700 |
| Jul 1, 2024 | 185.00 | 198.00 | 180.00 | 194.00 | 191.75 | 844,300 |
| Jun 28, 2024 | 182.00 | 183.00 | 176.00 | 181.00 | 178.90 | 544,000 |
| Jun 27, 2024 | 20 Dividend | |||||
| Jun 27, 2024 | 172.00 | 189.00 | 172.00 | 186.00 | 183.84 | 1,339,600 |
| Jun 26, 2024 | 210.00 | 213.00 | 199.00 | 199.00 | 176.92 | 1,352,200 |
| Jun 25, 2024 | 216.00 | 217.00 | 207.00 | 207.00 | 184.04 | 1,019,000 |
| Jun 24, 2024 | 242.00 | 242.00 | 213.00 | 214.00 | 190.26 | 2,690,500 |
| Jun 21, 2024 | 246.00 | 246.00 | 237.00 | 238.00 | 211.60 | 1,958,900 |
| Jun 20, 2024 | 244.00 | 258.00 | 241.00 | 253.00 | 224.93 | 2,206,600 |
| Jun 19, 2024 | 253.00 | 286.00 | 245.00 | 252.00 | 224.04 | 14,466,700 |
| Jun 18, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 196.48 | 69,300 |
| Jun 17, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 152.03 | 260,900 |
| Jun 14, 2024 | 117.00 | 121.00 | 117.00 | 121.00 | 107.58 | 90,000 |
| Jun 13, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 104.91 | 155,000 |
| Jun 12, 2024 | 119.00 | 121.00 | 117.00 | 117.00 | 104.02 | 218,700 |
| Jun 11, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 105.80 | 78,100 |
| Jun 10, 2024 | 115.00 | 117.00 | 114.00 | 116.00 | 103.13 | 81,300 |
| Jun 7, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 101.35 | 169,500 |
| Jun 6, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 103.13 | 69,700 |
| Jun 5, 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 104.91 | 138,500 |
| Jun 4, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 105.80 | 227,100 |
| Jun 3, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 102.24 | 69,200 |
| May 31, 2024 | 114.00 | 118.00 | 114.00 | 116.00 | 103.13 | 100,400 |
| May 30, 2024 | 113.00 | 116.00 | 112.00 | 114.00 | 101.35 | 196,700 |
| May 29, 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 100.46 | 271,100 |
| May 28, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 104.91 | 76,300 |
| May 27, 2024 | 115.00 | 119.00 | 115.00 | 118.00 | 104.91 | 190,200 |
| May 24, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 102.24 | 180,700 |
| May 23, 2024 | 118.00 | 120.00 | 117.00 | 117.00 | 104.02 | 161,700 |
| May 22, 2024 | 120.00 | 121.00 | 117.00 | 117.00 | 104.02 | 190,300 |
| May 21, 2024 | 125.00 | 125.00 | 119.00 | 119.00 | 105.80 | 362,800 |