Tokyo - Delayed Quote JPY
Kyowa Electronic Instruments Co., Ltd. (6853.T)
525.00
-6.00
(-1.13%)
At close: June 13 at 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 531.00 | 531.00 | 523.00 | 525.00 | 525.00 | 38,700 |
| Jun 12, 2025 | 537.00 | 537.00 | 531.00 | 531.00 | 531.00 | 25,300 |
| Jun 11, 2025 | 539.00 | 544.00 | 536.00 | 537.00 | 537.00 | 29,600 |
| Jun 10, 2025 | 538.00 | 545.00 | 538.00 | 539.00 | 539.00 | 65,400 |
| Jun 9, 2025 | 528.00 | 540.00 | 524.00 | 540.00 | 540.00 | 95,800 |
| Jun 6, 2025 | 525.00 | 528.00 | 524.00 | 526.00 | 526.00 | 20,500 |
| Jun 5, 2025 | 525.00 | 527.00 | 523.00 | 526.00 | 526.00 | 18,000 |
| Jun 4, 2025 | 525.00 | 527.00 | 523.00 | 525.00 | 525.00 | 41,300 |
| Jun 3, 2025 | 531.00 | 531.00 | 523.00 | 527.00 | 527.00 | 45,200 |
| Jun 2, 2025 | 529.00 | 531.00 | 526.00 | 530.00 | 530.00 | 51,900 |
| May 30, 2025 | 526.00 | 529.00 | 524.00 | 529.00 | 529.00 | 34,100 |
| May 29, 2025 | 529.00 | 534.00 | 525.00 | 526.00 | 526.00 | 88,900 |
| May 28, 2025 | 526.00 | 529.00 | 521.00 | 528.00 | 528.00 | 99,600 |
| May 27, 2025 | 521.00 | 526.00 | 521.00 | 525.00 | 525.00 | 34,500 |
| May 26, 2025 | 516.00 | 524.00 | 516.00 | 521.00 | 521.00 | 66,400 |
| May 23, 2025 | 522.00 | 525.00 | 512.00 | 515.00 | 515.00 | 98,300 |
| May 22, 2025 | 524.00 | 524.00 | 518.00 | 520.00 | 520.00 | 45,600 |
| May 21, 2025 | 526.00 | 526.00 | 522.00 | 524.00 | 524.00 | 42,000 |
| May 20, 2025 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 67,800 |
| May 19, 2025 | 516.00 | 518.00 | 509.00 | 515.00 | 515.00 | 62,100 |
| May 16, 2025 | 526.00 | 526.00 | 512.00 | 516.00 | 516.00 | 111,900 |
| May 15, 2025 | 526.00 | 531.00 | 521.00 | 527.00 | 527.00 | 105,500 |
| May 14, 2025 | 523.00 | 526.00 | 521.00 | 526.00 | 526.00 | 66,400 |
| May 13, 2025 | 525.00 | 528.00 | 520.00 | 523.00 | 523.00 | 99,200 |
| May 12, 2025 | 525.00 | 529.00 | 523.00 | 524.00 | 524.00 | 78,000 |
| May 9, 2025 | 513.00 | 526.00 | 512.00 | 521.00 | 521.00 | 189,900 |
| May 8, 2025 | 495.00 | 514.00 | 485.00 | 511.00 | 511.00 | 239,200 |
| May 7, 2025 | 493.00 | 497.00 | 478.00 | 496.00 | 496.00 | 94,700 |
| May 2, 2025 | 492.00 | 494.00 | 483.00 | 488.00 | 488.00 | 70,200 |
| May 1, 2025 | 495.00 | 498.00 | 490.00 | 491.00 | 491.00 | 120,100 |
| Apr 30, 2025 | 496.00 | 504.00 | 496.00 | 503.00 | 503.00 | 101,300 |
| Apr 28, 2025 | 483.00 | 494.00 | 483.00 | 494.00 | 494.00 | 76,700 |
| Apr 25, 2025 | 472.00 | 479.00 | 472.00 | 479.00 | 479.00 | 38,500 |
| Apr 24, 2025 | 474.00 | 475.00 | 470.00 | 472.00 | 472.00 | 29,600 |
| Apr 23, 2025 | 474.00 | 475.00 | 467.00 | 471.00 | 471.00 | 93,800 |
| Apr 22, 2025 | 477.00 | 478.00 | 465.00 | 468.00 | 468.00 | 59,300 |
| Apr 21, 2025 | 477.00 | 484.00 | 476.00 | 480.00 | 480.00 | 119,100 |
| Apr 18, 2025 | 465.00 | 482.00 | 465.00 | 482.00 | 482.00 | 176,000 |
| Apr 17, 2025 | 456.00 | 464.00 | 456.00 | 464.00 | 464.00 | 39,900 |
| Apr 16, 2025 | 460.00 | 461.00 | 455.00 | 457.00 | 457.00 | 23,700 |
| Apr 15, 2025 | 465.00 | 467.00 | 458.00 | 458.00 | 458.00 | 57,600 |
| Apr 14, 2025 | 459.00 | 463.00 | 459.00 | 462.00 | 462.00 | 31,400 |
| Apr 11, 2025 | 451.00 | 459.00 | 445.00 | 459.00 | 459.00 | 50,700 |
| Apr 10, 2025 | 464.00 | 466.00 | 456.00 | 459.00 | 459.00 | 87,600 |
| Apr 9, 2025 | 443.00 | 443.00 | 429.00 | 440.00 | 440.00 | 106,500 |
| Apr 8, 2025 | 437.00 | 447.00 | 435.00 | 443.00 | 443.00 | 101,800 |
| Apr 7, 2025 | 422.00 | 431.00 | 410.00 | 426.00 | 426.00 | 293,500 |
| Apr 4, 2025 | 452.00 | 455.00 | 433.00 | 447.00 | 447.00 | 284,000 |
| Apr 3, 2025 | 458.00 | 464.00 | 456.00 | 459.00 | 459.00 | 116,300 |
| Apr 2, 2025 | 471.00 | 472.00 | 465.00 | 470.00 | 470.00 | 27,800 |
| Apr 1, 2025 | 475.00 | 480.00 | 470.00 | 471.00 | 471.00 | 95,600 |
| Mar 31, 2025 | 471.00 | 472.00 | 464.00 | 470.00 | 470.00 | 98,400 |
| Mar 28, 2025 | 480.00 | 482.00 | 475.00 | 478.00 | 478.00 | 49,600 |
| Mar 27, 2025 | 480.00 | 486.00 | 476.00 | 478.00 | 478.00 | 68,300 |
| Mar 26, 2025 | 482.00 | 491.00 | 481.00 | 481.00 | 481.00 | 72,600 |
| Mar 25, 2025 | 506.00 | 507.00 | 481.00 | 482.00 | 482.00 | 143,200 |
| Mar 24, 2025 | 488.00 | 506.00 | 488.00 | 506.00 | 506.00 | 286,000 |
| Mar 21, 2025 | 473.00 | 497.00 | 465.00 | 484.00 | 484.00 | 682,500 |
| Mar 19, 2025 | 458.00 | 459.00 | 449.00 | 449.00 | 449.00 | 61,300 |
| Mar 18, 2025 | 453.00 | 461.00 | 450.00 | 457.00 | 457.00 | 108,700 |
| Mar 17, 2025 | 445.00 | 451.00 | 443.00 | 451.00 | 451.00 | 93,200 |
| Mar 14, 2025 | 441.00 | 445.00 | 438.00 | 441.00 | 441.00 | 101,800 |
| Mar 13, 2025 | 445.00 | 447.00 | 438.00 | 441.00 | 441.00 | 68,500 |
| Mar 12, 2025 | 446.00 | 446.00 | 439.00 | 442.00 | 442.00 | 55,200 |
| Mar 11, 2025 | 444.00 | 445.00 | 435.00 | 440.00 | 440.00 | 87,800 |
| Mar 10, 2025 | 449.00 | 450.00 | 445.00 | 447.00 | 447.00 | 44,400 |
| Mar 7, 2025 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 32,600 |
| Mar 6, 2025 | 444.00 | 445.00 | 440.00 | 441.00 | 441.00 | 42,700 |
| Mar 5, 2025 | 443.00 | 446.00 | 440.00 | 442.00 | 442.00 | 46,500 |
| Mar 4, 2025 | 445.00 | 446.00 | 440.00 | 443.00 | 443.00 | 33,200 |
| Mar 3, 2025 | 443.00 | 447.00 | 439.00 | 445.00 | 445.00 | 77,000 |
| Feb 28, 2025 | 441.00 | 444.00 | 438.00 | 444.00 | 444.00 | 70,500 |
| Feb 27, 2025 | 438.00 | 443.00 | 435.00 | 441.00 | 441.00 | 132,000 |
| Feb 26, 2025 | 444.00 | 449.00 | 429.00 | 437.00 | 437.00 | 352,600 |
| Feb 25, 2025 | 421.00 | 421.00 | 414.00 | 420.00 | 420.00 | 53,100 |
| Feb 21, 2025 | 419.00 | 423.00 | 417.00 | 423.00 | 423.00 | 30,200 |
| Feb 20, 2025 | 422.00 | 425.00 | 419.00 | 419.00 | 419.00 | 43,700 |
| Feb 19, 2025 | 424.00 | 425.00 | 416.00 | 424.00 | 424.00 | 70,600 |
| Feb 18, 2025 | 414.00 | 427.00 | 414.00 | 423.00 | 423.00 | 130,700 |
| Feb 17, 2025 | 408.00 | 414.00 | 407.00 | 414.00 | 414.00 | 38,000 |
| Feb 14, 2025 | 409.00 | 410.00 | 406.00 | 408.00 | 408.00 | 31,300 |
| Feb 13, 2025 | 410.00 | 412.00 | 408.00 | 411.00 | 411.00 | 27,500 |
| Feb 12, 2025 | 414.00 | 415.00 | 407.00 | 409.00 | 409.00 | 99,800 |
| Feb 10, 2025 | 410.00 | 413.00 | 408.00 | 413.00 | 413.00 | 92,400 |
| Feb 7, 2025 | 406.00 | 409.00 | 406.00 | 407.00 | 407.00 | 27,000 |
| Feb 6, 2025 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 23,400 |
| Feb 5, 2025 | 402.00 | 403.00 | 399.00 | 403.00 | 403.00 | 34,100 |
| Feb 4, 2025 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | 24,700 |
| Feb 3, 2025 | 402.00 | 402.00 | 399.00 | 402.00 | 402.00 | 48,900 |
| Jan 31, 2025 | 399.00 | 405.00 | 399.00 | 402.00 | 402.00 | 84,800 |
| Jan 30, 2025 | 399.00 | 406.00 | 392.00 | 392.00 | 392.00 | 463,200 |
| Jan 29, 2025 | 401.00 | 402.00 | 400.00 | 402.00 | 402.00 | 40,700 |
| Jan 28, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 34,500 |
| Jan 27, 2025 | 400.00 | 402.00 | 398.00 | 401.00 | 401.00 | 31,700 |
| Jan 24, 2025 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 41,200 |
| Jan 23, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 31,200 |
| Jan 22, 2025 | 399.00 | 402.00 | 399.00 | 402.00 | 402.00 | 38,500 |
| Jan 21, 2025 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 41,900 |
| Jan 20, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 60,600 |
| Jan 17, 2025 | 392.00 | 394.00 | 389.00 | 394.00 | 394.00 | 85,400 |
| Jan 16, 2025 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | 78,700 |
| Jan 15, 2025 | 401.00 | 402.00 | 398.00 | 400.00 | 400.00 | 73,200 |
| Jan 14, 2025 | 403.00 | 404.00 | 397.00 | 402.00 | 402.00 | 116,500 |
| Jan 10, 2025 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | 38,300 |
| Jan 9, 2025 | 406.00 | 409.00 | 405.00 | 406.00 | 406.00 | 43,000 |
| Jan 8, 2025 | 410.00 | 411.00 | 407.00 | 407.00 | 407.00 | 45,000 |
| Jan 7, 2025 | 412.00 | 413.00 | 409.00 | 411.00 | 411.00 | 20,500 |
| Jan 6, 2025 | 419.00 | 419.00 | 408.00 | 409.00 | 409.00 | 99,000 |
| Dec 30, 2024 | 416.00 | 419.00 | 415.00 | 417.00 | 417.00 | 31,800 |
| Dec 27, 2024 | 418.00 | 418.00 | 411.00 | 417.00 | 417.00 | 64,700 |
| Dec 26, 2024 | 420.00 | 426.00 | 420.00 | 423.00 | 423.00 | 79,800 |
| Dec 25, 2024 | 425.00 | 426.00 | 423.00 | 425.00 | 425.00 | 19,300 |
| Dec 24, 2024 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 15,700 |
| Dec 23, 2024 | 425.00 | 428.00 | 424.00 | 428.00 | 428.00 | 31,200 |
| Dec 20, 2024 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 30,600 |
| Dec 19, 2024 | 422.00 | 429.00 | 420.00 | 429.00 | 429.00 | 50,600 |
| Dec 18, 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 15,300 |
| Dec 17, 2024 | 425.00 | 426.00 | 423.00 | 424.00 | 424.00 | 13,400 |
| Dec 16, 2024 | 429.00 | 430.00 | 424.00 | 426.00 | 426.00 | 16,700 |
| Dec 13, 2024 | 428.00 | 429.00 | 425.00 | 425.00 | 425.00 | 31,100 |
| Dec 12, 2024 | 431.00 | 431.00 | 427.00 | 430.00 | 430.00 | 23,100 |
| Dec 11, 2024 | 431.00 | 431.00 | 426.00 | 427.00 | 427.00 | 19,400 |
| Dec 10, 2024 | 427.00 | 431.00 | 426.00 | 430.00 | 430.00 | 20,900 |
| Dec 9, 2024 | 433.00 | 433.00 | 425.00 | 426.00 | 426.00 | 37,100 |
| Dec 6, 2024 | 422.00 | 425.00 | 422.00 | 425.00 | 425.00 | 10,500 |
| Dec 5, 2024 | 423.00 | 424.00 | 422.00 | 424.00 | 424.00 | 10,800 |
| Dec 4, 2024 | 428.00 | 428.00 | 420.00 | 422.00 | 422.00 | 47,800 |
| Dec 3, 2024 | 428.00 | 429.00 | 424.00 | 428.00 | 428.00 | 27,800 |
| Dec 2, 2024 | 427.00 | 427.00 | 422.00 | 426.00 | 426.00 | 39,500 |
| Nov 29, 2024 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | 28,100 |
| Nov 28, 2024 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | 19,500 |
| Nov 27, 2024 | 424.00 | 429.00 | 418.00 | 420.00 | 420.00 | 48,500 |
| Nov 26, 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | 33,900 |
| Nov 25, 2024 | 433.00 | 435.00 | 422.00 | 430.00 | 430.00 | 49,900 |
| Nov 22, 2024 | 422.00 | 433.00 | 422.00 | 432.00 | 432.00 | 55,000 |
| Nov 21, 2024 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 12,300 |
| Nov 20, 2024 | 421.00 | 422.00 | 418.00 | 421.00 | 421.00 | 30,700 |
| Nov 19, 2024 | 422.00 | 424.00 | 418.00 | 420.00 | 420.00 | 44,800 |
| Nov 18, 2024 | 423.00 | 425.00 | 421.00 | 422.00 | 422.00 | 32,100 |
| Nov 15, 2024 | 427.00 | 429.00 | 423.00 | 428.00 | 428.00 | 37,300 |
| Nov 14, 2024 | 426.00 | 433.00 | 426.00 | 426.00 | 426.00 | 58,200 |
| Nov 13, 2024 | 427.00 | 428.00 | 422.00 | 426.00 | 426.00 | 19,400 |
| Nov 12, 2024 | 424.00 | 428.00 | 424.00 | 427.00 | 427.00 | 29,000 |
| Nov 11, 2024 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 15,400 |
| Nov 8, 2024 | 425.00 | 428.00 | 424.00 | 426.00 | 426.00 | 16,700 |
| Nov 7, 2024 | 426.00 | 428.00 | 423.00 | 425.00 | 425.00 | 47,700 |
| Nov 6, 2024 | 421.00 | 427.00 | 417.00 | 423.00 | 423.00 | 82,100 |
| Nov 5, 2024 | 420.00 | 430.00 | 417.00 | 427.00 | 427.00 | 62,600 |
| Nov 1, 2024 | 423.00 | 426.00 | 420.00 | 423.00 | 423.00 | 53,900 |
| Oct 31, 2024 | 407.00 | 425.00 | 407.00 | 425.00 | 425.00 | 50,400 |
| Oct 30, 2024 | 412.00 | 413.00 | 407.00 | 408.00 | 408.00 | 166,600 |
| Oct 29, 2024 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 23,100 |
| Oct 28, 2024 | 403.00 | 413.00 | 403.00 | 413.00 | 413.00 | 30,000 |
| Oct 25, 2024 | 406.00 | 406.00 | 400.00 | 405.00 | 405.00 | 64,700 |
| Oct 24, 2024 | 410.00 | 411.00 | 405.00 | 408.00 | 408.00 | 58,300 |
| Oct 23, 2024 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 33,900 |
| Oct 22, 2024 | 418.00 | 418.00 | 411.00 | 414.00 | 414.00 | 28,000 |
| Oct 21, 2024 | 420.00 | 421.00 | 416.00 | 416.00 | 416.00 | 33,200 |
| Oct 18, 2024 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 29,000 |
| Oct 17, 2024 | 416.00 | 419.00 | 416.00 | 419.00 | 419.00 | 13,100 |
| Oct 16, 2024 | 412.00 | 419.00 | 412.00 | 418.00 | 418.00 | 43,900 |
| Oct 15, 2024 | 419.00 | 422.00 | 414.00 | 420.00 | 420.00 | 42,800 |
| Oct 11, 2024 | 415.00 | 418.00 | 412.00 | 417.00 | 417.00 | 38,900 |
| Oct 10, 2024 | 421.00 | 421.00 | 416.00 | 418.00 | 418.00 | 33,700 |
| Oct 9, 2024 | 423.00 | 423.00 | 417.00 | 421.00 | 421.00 | 42,700 |
| Oct 8, 2024 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 33,700 |
| Oct 7, 2024 | 428.00 | 431.00 | 427.00 | 427.00 | 427.00 | 22,400 |
| Oct 4, 2024 | 432.00 | 432.00 | 427.00 | 427.00 | 427.00 | 9,000 |
| Oct 3, 2024 | 432.00 | 432.00 | 427.00 | 428.00 | 428.00 | 20,500 |
| Oct 2, 2024 | 427.00 | 431.00 | 425.00 | 427.00 | 427.00 | 21,900 |
| Oct 1, 2024 | 432.00 | 435.00 | 428.00 | 434.00 | 434.00 | 100,400 |
| Sep 30, 2024 | 417.00 | 422.00 | 416.00 | 421.00 | 421.00 | 71,200 |
| Sep 27, 2024 | 423.00 | 428.00 | 420.00 | 422.00 | 422.00 | 51,000 |
| Sep 26, 2024 | 423.00 | 426.00 | 420.00 | 426.00 | 426.00 | 39,600 |
| Sep 25, 2024 | 429.00 | 429.00 | 421.00 | 423.00 | 423.00 | 33,300 |
| Sep 24, 2024 | 433.00 | 434.00 | 427.00 | 429.00 | 429.00 | 38,800 |
| Sep 20, 2024 | 435.00 | 436.00 | 429.00 | 433.00 | 433.00 | 80,700 |
| Sep 19, 2024 | 428.00 | 429.00 | 424.00 | 427.00 | 427.00 | 33,700 |
| Sep 18, 2024 | 425.00 | 427.00 | 420.00 | 426.00 | 426.00 | 34,300 |
| Sep 17, 2024 | 425.00 | 425.00 | 416.00 | 422.00 | 422.00 | 35,300 |
| Sep 13, 2024 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 11,600 |
| Sep 12, 2024 | 422.00 | 428.00 | 419.00 | 421.00 | 421.00 | 35,100 |
| Sep 11, 2024 | 425.00 | 426.00 | 415.00 | 417.00 | 417.00 | 42,900 |
| Sep 10, 2024 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 25,400 |
| Sep 9, 2024 | 418.00 | 430.00 | 416.00 | 428.00 | 428.00 | 107,600 |
| Sep 6, 2024 | 427.00 | 431.00 | 421.00 | 425.00 | 425.00 | 51,500 |
| Sep 5, 2024 | 416.00 | 428.00 | 416.00 | 428.00 | 428.00 | 64,500 |
| Sep 4, 2024 | 413.00 | 425.00 | 413.00 | 415.00 | 415.00 | 91,900 |
| Sep 3, 2024 | 430.00 | 431.00 | 424.00 | 428.00 | 428.00 | 52,100 |
| Sep 2, 2024 | 423.00 | 430.00 | 422.00 | 425.00 | 425.00 | 99,300 |
| Aug 30, 2024 | 411.00 | 415.00 | 409.00 | 415.00 | 415.00 | 27,300 |
| Aug 29, 2024 | 409.00 | 410.00 | 406.00 | 410.00 | 410.00 | 34,300 |
| Aug 28, 2024 | 404.00 | 412.00 | 399.00 | 411.00 | 411.00 | 107,300 |
| Aug 27, 2024 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 29,300 |
| Aug 26, 2024 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | 17,000 |
| Aug 23, 2024 | 399.00 | 403.00 | 398.00 | 400.00 | 400.00 | 21,000 |
| Aug 22, 2024 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 10,900 |
| Aug 21, 2024 | 398.00 | 400.00 | 395.00 | 400.00 | 400.00 | 33,800 |
| Aug 20, 2024 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 39,100 |
| Aug 19, 2024 | 400.00 | 403.00 | 394.00 | 394.00 | 394.00 | 45,700 |
| Aug 16, 2024 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 43,100 |
| Aug 15, 2024 | 400.00 | 402.00 | 395.00 | 395.00 | 395.00 | 61,000 |
| Aug 14, 2024 | 398.00 | 401.00 | 393.00 | 398.00 | 398.00 | 35,500 |
| Aug 13, 2024 | 397.00 | 398.00 | 392.00 | 392.00 | 392.00 | 46,600 |
| Aug 9, 2024 | 386.00 | 395.00 | 382.00 | 386.00 | 386.00 | 92,500 |
| Aug 8, 2024 | 384.00 | 386.00 | 374.00 | 378.00 | 378.00 | 114,100 |
| Aug 7, 2024 | 377.00 | 400.00 | 377.00 | 384.00 | 384.00 | 156,200 |
| Aug 6, 2024 | 400.00 | 401.00 | 372.00 | 389.00 | 389.00 | 287,100 |
| Aug 5, 2024 | 372.00 | 381.00 | 327.00 | 330.00 | 330.00 | 272,900 |
| Aug 2, 2024 | 410.00 | 410.00 | 394.00 | 395.00 | 395.00 | 218,900 |
| Aug 1, 2024 | 435.00 | 435.00 | 413.00 | 418.00 | 418.00 | 173,800 |
| Jul 31, 2024 | 424.00 | 436.00 | 424.00 | 436.00 | 436.00 | 85,500 |
| Jul 30, 2024 | 434.00 | 434.00 | 422.00 | 422.00 | 422.00 | 331,100 |
| Jul 29, 2024 | 439.00 | 445.00 | 437.00 | 445.00 | 445.00 | 32,800 |
| Jul 26, 2024 | 436.00 | 439.00 | 435.00 | 435.00 | 435.00 | 35,600 |
| Jul 25, 2024 | 440.00 | 441.00 | 436.00 | 436.00 | 436.00 | 56,800 |
| Jul 24, 2024 | 454.00 | 454.00 | 443.00 | 443.00 | 443.00 | 71,700 |
| Jul 23, 2024 | 450.00 | 455.00 | 450.00 | 454.00 | 454.00 | 35,000 |
| Jul 22, 2024 | 459.00 | 459.00 | 448.00 | 450.00 | 450.00 | 43,100 |
| Jul 19, 2024 | 461.00 | 463.00 | 454.00 | 454.00 | 454.00 | 55,900 |
| Jul 18, 2024 | 467.00 | 469.00 | 464.00 | 466.00 | 466.00 | 44,100 |
| Jul 17, 2024 | 459.00 | 469.00 | 459.00 | 469.00 | 469.00 | 58,900 |
| Jul 16, 2024 | 456.00 | 461.00 | 454.00 | 459.00 | 459.00 | 105,900 |
| Jul 12, 2024 | 441.00 | 452.00 | 440.00 | 452.00 | 452.00 | 44,200 |
| Jul 11, 2024 | 441.00 | 444.00 | 437.00 | 442.00 | 442.00 | 53,700 |
| Jul 10, 2024 | 442.00 | 445.00 | 439.00 | 443.00 | 443.00 | 82,100 |
| Jul 9, 2024 | 446.00 | 449.00 | 441.00 | 441.00 | 441.00 | 47,500 |
| Jul 8, 2024 | 449.00 | 452.00 | 441.00 | 446.00 | 446.00 | 87,300 |
| Jul 5, 2024 | 454.00 | 456.00 | 447.00 | 447.00 | 447.00 | 39,600 |
| Jul 4, 2024 | 455.00 | 457.00 | 452.00 | 454.00 | 454.00 | 29,800 |
| Jul 3, 2024 | 460.00 | 462.00 | 451.00 | 453.00 | 453.00 | 81,600 |
| Jul 2, 2024 | 462.00 | 462.00 | 457.00 | 458.00 | 458.00 | 32,800 |
| Jul 1, 2024 | 465.00 | 465.00 | 457.00 | 457.00 | 457.00 | 65,100 |
| Jun 28, 2024 | 457.00 | 462.00 | 454.00 | 460.00 | 460.00 | 100,000 |
| Jun 27, 2024 | 8 Dividend | |||||
| Jun 27, 2024 | 452.00 | 454.00 | 447.00 | 450.00 | 450.00 | 52,800 |
| Jun 26, 2024 | 453.00 | 457.00 | 452.00 | 455.00 | 447.00 | 60,700 |
| Jun 25, 2024 | 450.00 | 455.00 | 449.00 | 453.00 | 445.04 | 46,400 |
| Jun 24, 2024 | 452.00 | 452.00 | 446.00 | 448.00 | 440.12 | 77,000 |
| Jun 21, 2024 | 453.00 | 454.00 | 449.00 | 451.00 | 443.07 | 65,000 |
| Jun 20, 2024 | 461.00 | 461.00 | 446.00 | 453.00 | 445.04 | 182,500 |
| Jun 19, 2024 | 441.00 | 468.00 | 441.00 | 467.00 | 458.79 | 175,300 |
| Jun 18, 2024 | 442.00 | 445.00 | 439.00 | 439.00 | 431.28 | 56,500 |
| Jun 17, 2024 | 447.00 | 447.00 | 440.00 | 443.00 | 435.21 | 42,800 |
| Jun 14, 2024 | 440.00 | 447.00 | 440.00 | 447.00 | 439.14 | 34,000 |
| Jun 13, 2024 | 446.00 | 448.00 | 438.00 | 438.00 | 430.30 | 45,500 |