Tokyo - Delayed Quote JPY
C.E.Management Integrated Laboratory Co.Ltd (6171.T)
355.00
-10.00
(-2.74%)
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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 362.00 | 364.00 | 352.00 | 355.00 | 355.00 | 181,500 |
| Apr 30, 2025 | 356.00 | 370.00 | 354.00 | 365.00 | 365.00 | 140,800 |
| Apr 28, 2025 | 352.00 | 356.00 | 351.00 | 353.00 | 353.00 | 27,000 |
| Apr 25, 2025 | 351.00 | 356.00 | 351.00 | 351.00 | 351.00 | 47,100 |
| Apr 24, 2025 | 358.00 | 358.00 | 352.00 | 353.00 | 353.00 | 23,600 |
| Apr 23, 2025 | 357.00 | 362.00 | 354.00 | 355.00 | 355.00 | 39,400 |
| Apr 22, 2025 | 358.00 | 361.00 | 350.00 | 352.00 | 352.00 | 74,100 |
| Apr 21, 2025 | 355.00 | 361.00 | 354.00 | 360.00 | 360.00 | 25,000 |
| Apr 18, 2025 | 348.00 | 358.00 | 344.00 | 358.00 | 358.00 | 60,800 |
| Apr 17, 2025 | 348.00 | 349.00 | 346.00 | 347.00 | 347.00 | 16,500 |
| Apr 16, 2025 | 349.00 | 351.00 | 344.00 | 348.00 | 348.00 | 37,800 |
| Apr 15, 2025 | 347.00 | 349.00 | 344.00 | 347.00 | 347.00 | 36,800 |
| Apr 14, 2025 | 345.00 | 351.00 | 344.00 | 346.00 | 346.00 | 46,600 |
| Apr 11, 2025 | 338.00 | 344.00 | 333.00 | 343.00 | 343.00 | 92,800 |
| Apr 10, 2025 | 345.00 | 347.00 | 337.00 | 342.00 | 342.00 | 149,800 |
| Apr 9, 2025 | 323.00 | 331.00 | 319.00 | 331.00 | 331.00 | 152,200 |
| Apr 8, 2025 | 315.00 | 331.00 | 315.00 | 331.00 | 331.00 | 129,100 |
| Apr 7, 2025 | 301.00 | 313.00 | 299.00 | 304.00 | 304.00 | 333,300 |
| Apr 4, 2025 | 339.00 | 342.00 | 320.00 | 332.00 | 332.00 | 230,700 |
| Apr 3, 2025 | 340.00 | 349.00 | 334.00 | 345.00 | 345.00 | 131,800 |
| Apr 2, 2025 | 355.00 | 357.00 | 348.00 | 348.00 | 348.00 | 143,000 |
| Apr 1, 2025 | 362.00 | 363.00 | 353.00 | 353.00 | 353.00 | 72,000 |
| Mar 31, 2025 | 366.00 | 366.00 | 356.00 | 358.00 | 358.00 | 221,100 |
| Mar 28, 2025 | 372.00 | 376.00 | 368.00 | 370.00 | 370.00 | 138,400 |
| Mar 27, 2025 | 388.00 | 391.00 | 371.00 | 375.00 | 375.00 | 297,600 |
| Mar 26, 2025 | 383.00 | 398.00 | 382.00 | 388.00 | 388.00 | 246,700 |
| Mar 25, 2025 | 381.00 | 387.00 | 376.00 | 385.00 | 385.00 | 127,200 |
| Mar 24, 2025 | 381.00 | 382.00 | 375.00 | 378.00 | 378.00 | 107,300 |
| Mar 21, 2025 | 391.00 | 392.00 | 379.00 | 381.00 | 381.00 | 163,200 |
| Mar 19, 2025 | 395.00 | 400.00 | 388.00 | 392.00 | 392.00 | 265,500 |
| Mar 18, 2025 | 381.00 | 397.00 | 378.00 | 394.00 | 394.00 | 387,800 |
| Mar 17, 2025 | 383.00 | 385.00 | 377.00 | 378.00 | 378.00 | 139,800 |
| Mar 14, 2025 | 369.00 | 375.00 | 369.00 | 375.00 | 375.00 | 79,500 |
| Mar 13, 2025 | 377.00 | 378.00 | 369.00 | 370.00 | 370.00 | 110,800 |
| Mar 12, 2025 | 378.00 | 382.00 | 377.00 | 378.00 | 378.00 | 51,700 |
| Mar 11, 2025 | 375.00 | 379.00 | 363.00 | 378.00 | 378.00 | 187,500 |
| Mar 10, 2025 | 385.00 | 388.00 | 376.00 | 380.00 | 380.00 | 167,500 |
| Mar 7, 2025 | 382.00 | 395.00 | 382.00 | 382.00 | 382.00 | 253,000 |
| Mar 6, 2025 | 401.00 | 407.00 | 383.00 | 387.00 | 387.00 | 347,100 |
| Mar 5, 2025 | 386.00 | 413.00 | 382.00 | 402.00 | 402.00 | 558,400 |
| Mar 4, 2025 | 395.00 | 423.00 | 386.00 | 391.00 | 391.00 | 2,375,300 |
| Mar 3, 2025 | 374.00 | 382.00 | 370.00 | 380.00 | 380.00 | 160,100 |
| Feb 28, 2025 | 362.00 | 379.00 | 352.00 | 374.00 | 374.00 | 477,200 |
| Feb 27, 2025 | 365.00 | 380.00 | 362.00 | 370.00 | 370.00 | 325,000 |
| Feb 26, 2025 | 380.00 | 395.00 | 368.00 | 369.00 | 369.00 | 828,200 |
| Feb 25, 2025 | 392.00 | 425.00 | 376.00 | 384.00 | 384.00 | 2,226,000 |
| Feb 21, 2025 | 464.00 | 465.00 | 394.00 | 400.00 | 400.00 | 5,263,100 |
| Feb 20, 2025 | 368.00 | 450.00 | 368.00 | 450.00 | 450.00 | 13,433,400 |
| Feb 19, 2025 | 347.00 | 420.00 | 336.00 | 370.00 | 370.00 | 5,959,100 |
| Feb 18, 2025 | 323.00 | 340.00 | 323.00 | 340.00 | 340.00 | 222,500 |
| Feb 17, 2025 | 317.00 | 319.00 | 316.00 | 319.00 | 319.00 | 14,600 |
| Feb 14, 2025 | 323.00 | 323.00 | 315.00 | 317.00 | 317.00 | 58,000 |
| Feb 13, 2025 | 320.00 | 323.00 | 319.00 | 323.00 | 323.00 | 53,400 |
| Feb 12, 2025 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | 42,700 |
| Feb 10, 2025 | 314.00 | 321.00 | 310.00 | 319.00 | 319.00 | 87,900 |
| Feb 7, 2025 | 310.00 | 312.00 | 308.00 | 311.00 | 311.00 | 21,500 |
| Feb 6, 2025 | 305.00 | 308.00 | 304.00 | 308.00 | 308.00 | 39,100 |
| Feb 5, 2025 | 309.00 | 309.00 | 307.00 | 309.00 | 309.00 | 15,000 |
| Feb 4, 2025 | 310.00 | 310.00 | 307.00 | 308.00 | 308.00 | 12,800 |
| Feb 3, 2025 | 309.00 | 312.00 | 307.00 | 308.00 | 308.00 | 61,700 |
| Jan 31, 2025 | 314.00 | 314.00 | 306.00 | 307.00 | 307.00 | 70,000 |
| Jan 30, 2025 | 304.00 | 318.00 | 304.00 | 309.00 | 309.00 | 263,100 |
| Jan 29, 2025 | 304.00 | 305.00 | 301.00 | 302.00 | 302.00 | 45,100 |
| Jan 28, 2025 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 14,200 |
| Jan 27, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 25,600 |
| Jan 24, 2025 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | 7,600 |
| Jan 23, 2025 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 9,700 |
| Jan 22, 2025 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | 7,700 |
| Jan 21, 2025 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 7,700 |
| Jan 20, 2025 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 21,700 |
| Jan 17, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 13,100 |
| Jan 16, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | 20,200 |
| Jan 15, 2025 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | 21,400 |
| Jan 14, 2025 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 12,700 |
| Jan 10, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 16,600 |
| Jan 9, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | 16,500 |
| Jan 8, 2025 | 303.00 | 304.00 | 302.00 | 303.00 | 303.00 | 13,100 |
| Jan 7, 2025 | 304.00 | 304.00 | 301.00 | 302.00 | 302.00 | 20,500 |
| Jan 6, 2025 | 304.00 | 304.00 | 302.00 | 303.00 | 303.00 | 32,400 |
| Dec 30, 2024 | 303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 17,700 |
| Dec 27, 2024 | 6 Dividend | |||||
| Dec 27, 2024 | 304.00 | 305.00 | 302.00 | 303.00 | 303.00 | 49,700 |
| Dec 26, 2024 | 306.00 | 307.00 | 304.00 | 306.00 | 300.00 | 66,400 |
| Dec 25, 2024 | 306.00 | 306.00 | 305.00 | 306.00 | 300.00 | 27,500 |
| Dec 24, 2024 | 306.00 | 307.00 | 305.00 | 306.00 | 300.00 | 22,900 |
| Dec 23, 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 300.00 | 11,300 |
| Dec 20, 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 300.00 | 10,900 |
| Dec 19, 2024 | 304.00 | 306.00 | 304.00 | 304.00 | 298.04 | 20,700 |
| Dec 18, 2024 | 307.00 | 307.00 | 304.00 | 305.00 | 299.02 | 36,800 |
| Dec 17, 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 300.00 | 22,300 |
| Dec 16, 2024 | 307.00 | 307.00 | 305.00 | 306.00 | 300.00 | 26,600 |
| Dec 13, 2024 | 307.00 | 307.00 | 305.00 | 306.00 | 300.00 | 11,000 |
| Dec 12, 2024 | 306.00 | 307.00 | 305.00 | 307.00 | 300.98 | 29,800 |
| Dec 11, 2024 | 307.00 | 307.00 | 304.00 | 305.00 | 299.02 | 18,400 |
| Dec 10, 2024 | 306.00 | 307.00 | 305.00 | 307.00 | 300.98 | 15,900 |
| Dec 9, 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 300.00 | 21,600 |
| Dec 6, 2024 | 306.00 | 307.00 | 305.00 | 305.00 | 299.02 | 11,100 |
| Dec 5, 2024 | 306.00 | 307.00 | 304.00 | 307.00 | 300.98 | 18,700 |
| Dec 4, 2024 | 307.00 | 307.00 | 304.00 | 305.00 | 299.02 | 25,500 |
| Dec 3, 2024 | 306.00 | 307.00 | 304.00 | 307.00 | 300.98 | 37,600 |
| Dec 2, 2024 | 305.00 | 307.00 | 304.00 | 307.00 | 300.98 | 15,200 |
| Nov 29, 2024 | 305.00 | 308.00 | 304.00 | 304.00 | 298.04 | 26,500 |
| Nov 28, 2024 | 304.00 | 307.00 | 303.00 | 307.00 | 300.98 | 12,000 |
| Nov 27, 2024 | 305.00 | 307.00 | 303.00 | 304.00 | 298.04 | 24,200 |
| Nov 26, 2024 | 309.00 | 309.00 | 306.00 | 307.00 | 300.98 | 8,600 |
| Nov 25, 2024 | 307.00 | 308.00 | 305.00 | 307.00 | 300.98 | 15,900 |
| Nov 22, 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 300.00 | 7,500 |
| Nov 21, 2024 | 304.00 | 306.00 | 303.00 | 306.00 | 300.00 | 7,200 |
| Nov 20, 2024 | 304.00 | 307.00 | 302.00 | 303.00 | 297.06 | 12,500 |
| Nov 19, 2024 | 302.00 | 305.00 | 302.00 | 304.00 | 298.04 | 4,900 |
| Nov 18, 2024 | 305.00 | 307.00 | 300.00 | 302.00 | 296.08 | 44,700 |
| Nov 15, 2024 | 304.00 | 307.00 | 304.00 | 306.00 | 300.00 | 12,800 |
| Nov 14, 2024 | 306.00 | 309.00 | 305.00 | 305.00 | 299.02 | 12,300 |
| Nov 13, 2024 | 306.00 | 306.00 | 305.00 | 305.00 | 299.02 | 3,100 |
| Nov 12, 2024 | 306.00 | 307.00 | 304.00 | 306.00 | 300.00 | 9,900 |
| Nov 11, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 300.00 | 11,000 |
| Nov 8, 2024 | 304.00 | 314.00 | 302.00 | 312.00 | 305.88 | 47,200 |
| Nov 7, 2024 | 303.00 | 306.00 | 302.00 | 305.00 | 299.02 | 9,900 |
| Nov 6, 2024 | 306.00 | 307.00 | 300.00 | 304.00 | 298.04 | 35,600 |
| Nov 5, 2024 | 304.00 | 308.00 | 302.00 | 306.00 | 300.00 | 16,900 |
| Nov 1, 2024 | 303.00 | 304.00 | 302.00 | 304.00 | 298.04 | 3,600 |
| Oct 31, 2024 | 303.00 | 304.00 | 301.00 | 304.00 | 298.04 | 14,300 |
| Oct 30, 2024 | 307.00 | 308.00 | 300.00 | 300.00 | 294.12 | 110,200 |
| Oct 29, 2024 | 306.00 | 310.00 | 304.00 | 308.00 | 301.96 | 22,500 |
| Oct 28, 2024 | 303.00 | 307.00 | 303.00 | 307.00 | 300.98 | 21,000 |
| Oct 25, 2024 | 311.00 | 311.00 | 305.00 | 305.00 | 299.02 | 14,500 |
| Oct 24, 2024 | 305.00 | 309.00 | 305.00 | 309.00 | 302.94 | 15,200 |
| Oct 23, 2024 | 307.00 | 309.00 | 306.00 | 306.00 | 300.00 | 17,900 |
| Oct 22, 2024 | 309.00 | 310.00 | 307.00 | 308.00 | 301.96 | 7,100 |
| Oct 21, 2024 | 309.00 | 310.00 | 308.00 | 310.00 | 303.92 | 5,500 |
| Oct 18, 2024 | 310.00 | 310.00 | 309.00 | 309.00 | 302.94 | 3,500 |
| Oct 17, 2024 | 308.00 | 310.00 | 307.00 | 309.00 | 302.94 | 7,200 |
| Oct 16, 2024 | 307.00 | 309.00 | 306.00 | 307.00 | 300.98 | 7,200 |
| Oct 15, 2024 | 307.00 | 311.00 | 306.00 | 307.00 | 300.98 | 23,800 |
| Oct 11, 2024 | 308.00 | 310.00 | 307.00 | 308.00 | 301.96 | 15,900 |
| Oct 10, 2024 | 310.00 | 311.00 | 308.00 | 308.00 | 301.96 | 17,700 |
| Oct 9, 2024 | 313.00 | 313.00 | 308.00 | 310.00 | 303.92 | 37,100 |
| Oct 8, 2024 | 318.00 | 318.00 | 313.00 | 313.00 | 306.86 | 15,000 |
| Oct 7, 2024 | 316.00 | 317.00 | 314.00 | 316.00 | 309.80 | 6,900 |
| Oct 4, 2024 | 314.00 | 316.00 | 313.00 | 315.00 | 308.82 | 6,600 |
| Oct 3, 2024 | 313.00 | 317.00 | 313.00 | 315.00 | 308.82 | 8,300 |
| Oct 2, 2024 | 316.00 | 318.00 | 313.00 | 313.00 | 306.86 | 12,800 |
| Oct 1, 2024 | 318.00 | 320.00 | 315.00 | 315.00 | 308.82 | 32,700 |
| Sep 30, 2024 | 313.00 | 318.00 | 313.00 | 316.00 | 309.80 | 29,400 |
| Sep 27, 2024 | 317.00 | 318.00 | 314.00 | 314.00 | 307.84 | 6,500 |
| Sep 26, 2024 | 313.00 | 317.00 | 312.00 | 317.00 | 310.78 | 12,900 |
| Sep 25, 2024 | 317.00 | 317.00 | 311.00 | 312.00 | 305.88 | 16,200 |
| Sep 24, 2024 | 314.00 | 314.00 | 309.00 | 311.00 | 304.90 | 11,800 |
| Sep 20, 2024 | 312.00 | 313.00 | 310.00 | 310.00 | 303.92 | 14,300 |
| Sep 19, 2024 | 311.00 | 311.00 | 309.00 | 309.00 | 302.94 | 4,300 |
| Sep 18, 2024 | 311.00 | 311.00 | 308.00 | 310.00 | 303.92 | 4,100 |
| Sep 17, 2024 | 308.00 | 310.00 | 307.00 | 310.00 | 303.92 | 7,900 |
| Sep 13, 2024 | 308.00 | 311.00 | 307.00 | 308.00 | 301.96 | 7,300 |
| Sep 12, 2024 | 307.00 | 310.00 | 307.00 | 308.00 | 301.96 | 11,500 |
| Sep 11, 2024 | 309.00 | 310.00 | 307.00 | 307.00 | 300.98 | 8,000 |
| Sep 10, 2024 | 309.00 | 310.00 | 307.00 | 307.00 | 300.98 | 4,000 |
| Sep 9, 2024 | 305.00 | 309.00 | 304.00 | 309.00 | 302.94 | 19,200 |
| Sep 6, 2024 | 308.00 | 309.00 | 306.00 | 308.00 | 301.96 | 8,100 |
| Sep 5, 2024 | 309.00 | 310.00 | 306.00 | 306.00 | 300.00 | 25,900 |
| Sep 4, 2024 | 311.00 | 311.00 | 306.00 | 308.00 | 301.96 | 37,900 |
| Sep 3, 2024 | 312.00 | 312.00 | 310.00 | 312.00 | 305.88 | 9,000 |
| Sep 2, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 305.88 | 9,500 |
| Aug 30, 2024 | 313.00 | 314.00 | 310.00 | 312.00 | 305.88 | 38,300 |
| Aug 29, 2024 | 314.00 | 316.00 | 312.00 | 312.00 | 305.88 | 15,700 |
| Aug 28, 2024 | 316.00 | 319.00 | 315.00 | 317.00 | 310.78 | 13,200 |
| Aug 27, 2024 | 315.00 | 316.00 | 314.00 | 315.00 | 308.82 | 9,900 |
| Aug 26, 2024 | 315.00 | 315.00 | 312.00 | 315.00 | 308.82 | 6,600 |
| Aug 23, 2024 | 308.00 | 315.00 | 308.00 | 313.00 | 306.86 | 24,200 |
| Aug 22, 2024 | 305.00 | 311.00 | 305.00 | 309.00 | 302.94 | 16,200 |
| Aug 21, 2024 | 305.00 | 308.00 | 304.00 | 305.00 | 299.02 | 7,500 |
| Aug 20, 2024 | 305.00 | 307.00 | 305.00 | 306.00 | 300.00 | 6,800 |
| Aug 19, 2024 | 307.00 | 309.00 | 303.00 | 303.00 | 297.06 | 26,600 |
| Aug 16, 2024 | 312.00 | 312.00 | 306.00 | 307.00 | 300.98 | 14,100 |
| Aug 15, 2024 | 309.00 | 312.00 | 304.00 | 308.00 | 301.96 | 18,100 |
| Aug 14, 2024 | 304.00 | 315.00 | 302.00 | 310.00 | 303.92 | 31,700 |
| Aug 13, 2024 | 300.00 | 304.00 | 300.00 | 303.00 | 297.06 | 29,700 |
| Aug 9, 2024 | 315.00 | 315.00 | 297.00 | 298.00 | 292.16 | 46,700 |
| Aug 8, 2024 | 302.00 | 305.00 | 294.00 | 296.00 | 290.20 | 48,500 |
| Aug 7, 2024 | 287.00 | 302.00 | 287.00 | 300.00 | 294.12 | 32,100 |
| Aug 6, 2024 | 291.00 | 303.00 | 290.00 | 296.00 | 290.20 | 36,400 |
| Aug 5, 2024 | 308.00 | 308.00 | 284.00 | 289.00 | 283.33 | 126,200 |
| Aug 2, 2024 | 317.00 | 317.00 | 313.00 | 313.00 | 306.86 | 36,100 |
| Aug 1, 2024 | 320.00 | 320.00 | 317.00 | 318.00 | 311.76 | 16,000 |
| Jul 31, 2024 | 318.00 | 321.00 | 318.00 | 321.00 | 314.71 | 9,600 |
| Jul 30, 2024 | 322.00 | 324.00 | 318.00 | 318.00 | 311.76 | 102,500 |
| Jul 29, 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 315.69 | 12,700 |
| Jul 26, 2024 | 321.00 | 322.00 | 320.00 | 321.00 | 314.71 | 9,800 |
| Jul 25, 2024 | 321.00 | 322.00 | 320.00 | 320.00 | 313.73 | 30,700 |
| Jul 24, 2024 | 322.00 | 323.00 | 321.00 | 323.00 | 316.67 | 8,300 |
| Jul 23, 2024 | 322.00 | 323.00 | 322.00 | 322.00 | 315.69 | 17,800 |
| Jul 22, 2024 | 322.00 | 323.00 | 321.00 | 323.00 | 316.67 | 6,500 |
| Jul 19, 2024 | 322.00 | 323.00 | 321.00 | 323.00 | 316.67 | 40,100 |
| Jul 18, 2024 | 322.00 | 323.00 | 322.00 | 323.00 | 316.67 | 15,100 |
| Jul 17, 2024 | 323.00 | 324.00 | 322.00 | 322.00 | 315.69 | 31,400 |
| Jul 16, 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 315.69 | 26,700 |
| Jul 12, 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 315.69 | 16,300 |
| Jul 11, 2024 | 322.00 | 323.00 | 321.00 | 321.00 | 314.71 | 16,900 |
| Jul 10, 2024 | 322.00 | 323.00 | 321.00 | 321.00 | 314.71 | 12,700 |
| Jul 9, 2024 | 322.00 | 323.00 | 321.00 | 321.00 | 314.71 | 16,900 |
| Jul 8, 2024 | 322.00 | 323.00 | 322.00 | 323.00 | 316.67 | 17,200 |
| Jul 5, 2024 | 323.00 | 323.00 | 321.00 | 321.00 | 314.71 | 15,600 |
| Jul 4, 2024 | 323.00 | 323.00 | 321.00 | 321.00 | 314.71 | 9,700 |
| Jul 3, 2024 | 323.00 | 323.00 | 321.00 | 321.00 | 314.71 | 31,900 |
| Jul 2, 2024 | 323.00 | 325.00 | 323.00 | 323.00 | 316.67 | 23,100 |
| Jul 1, 2024 | 325.00 | 325.00 | 323.00 | 324.00 | 317.65 | 22,700 |
| Jun 28, 2024 | 325.00 | 326.00 | 323.00 | 325.00 | 318.63 | 6,600 |
| Jun 27, 2024 | 6 Dividend | |||||
| Jun 27, 2024 | 330.00 | 330.00 | 324.00 | 325.00 | 318.63 | 33,600 |
| Jun 26, 2024 | 330.00 | 330.00 | 328.00 | 330.00 | 317.65 | 73,700 |
| Jun 25, 2024 | 329.00 | 329.00 | 328.00 | 328.00 | 315.72 | 10,600 |
| Jun 24, 2024 | 327.00 | 328.00 | 326.00 | 328.00 | 315.72 | 8,300 |
| Jun 21, 2024 | 328.00 | 328.00 | 326.00 | 326.00 | 313.80 | 7,000 |
| Jun 20, 2024 | 328.00 | 328.00 | 326.00 | 327.00 | 314.76 | 13,800 |
| Jun 19, 2024 | 328.00 | 329.00 | 327.00 | 328.00 | 315.72 | 4,100 |
| Jun 18, 2024 | 327.00 | 328.00 | 326.00 | 327.00 | 314.76 | 17,700 |
| Jun 17, 2024 | 327.00 | 327.00 | 325.00 | 326.00 | 313.80 | 8,800 |
| Jun 14, 2024 | 325.00 | 327.00 | 325.00 | 326.00 | 313.80 | 13,100 |
| Jun 13, 2024 | 327.00 | 327.00 | 325.00 | 326.00 | 313.80 | 24,900 |
| Jun 12, 2024 | 327.00 | 327.00 | 325.00 | 325.00 | 312.83 | 9,600 |
| Jun 11, 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 313.80 | 8,000 |
| Jun 10, 2024 | 325.00 | 326.00 | 324.00 | 325.00 | 312.83 | 13,200 |
| Jun 7, 2024 | 323.00 | 325.00 | 322.00 | 324.00 | 311.87 | 16,900 |
| Jun 6, 2024 | 326.00 | 326.00 | 324.00 | 324.00 | 311.87 | 21,500 |
| Jun 5, 2024 | 324.00 | 325.00 | 323.00 | 323.00 | 310.91 | 20,600 |
| Jun 4, 2024 | 323.00 | 324.00 | 323.00 | 323.00 | 310.91 | 12,200 |
| Jun 3, 2024 | 324.00 | 325.00 | 323.00 | 323.00 | 310.91 | 12,500 |
| May 31, 2024 | 324.00 | 325.00 | 322.00 | 324.00 | 311.87 | 11,300 |
| May 30, 2024 | 322.00 | 325.00 | 321.00 | 325.00 | 312.83 | 21,600 |
| May 29, 2024 | 323.00 | 323.00 | 322.00 | 322.00 | 309.95 | 7,800 |
| May 28, 2024 | 323.00 | 324.00 | 322.00 | 323.00 | 310.91 | 12,100 |
| May 27, 2024 | 325.00 | 325.00 | 323.00 | 323.00 | 310.91 | 8,300 |
| May 24, 2024 | 322.00 | 324.00 | 322.00 | 324.00 | 311.87 | 8,400 |
| May 23, 2024 | 323.00 | 324.00 | 323.00 | 323.00 | 310.91 | 14,900 |
| May 22, 2024 | 324.00 | 324.00 | 322.00 | 322.00 | 309.95 | 9,800 |
| May 21, 2024 | 325.00 | 325.00 | 323.00 | 323.00 | 310.91 | 11,700 |
| May 20, 2024 | 322.00 | 325.00 | 322.00 | 325.00 | 312.83 | 17,100 |
| May 17, 2024 | 324.00 | 325.00 | 322.00 | 324.00 | 311.87 | 26,000 |
| May 16, 2024 | 327.00 | 327.00 | 322.00 | 323.00 | 310.91 | 10,100 |
| May 15, 2024 | 323.00 | 326.00 | 323.00 | 323.00 | 310.91 | 9,800 |
| May 14, 2024 | 325.00 | 325.00 | 323.00 | 324.00 | 311.87 | 6,200 |
| May 13, 2024 | 323.00 | 325.00 | 322.00 | 325.00 | 312.83 | 9,200 |
| May 10, 2024 | 322.00 | 325.00 | 322.00 | 323.00 | 310.91 | 25,100 |
| May 9, 2024 | 324.00 | 327.00 | 320.00 | 323.00 | 310.91 | 52,300 |
| May 8, 2024 | 324.00 | 325.00 | 323.00 | 323.00 | 310.91 | 12,600 |
| May 7, 2024 | 324.00 | 325.00 | 322.00 | 325.00 | 312.83 | 10,200 |
| May 2, 2024 | 326.00 | 326.00 | 323.00 | 323.00 | 310.91 | 8,600 |
| May 1, 2024 | 322.00 | 326.00 | 322.00 | 323.00 | 310.91 | 10,500 |