Tokyo - Delayed Quote JPY
Bushiroad Inc. (7803.T)
547.00
-12.00
(-2.15%)
At close: May 2 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 557.00 | 558.00 | 544.00 | 547.00 | 547.00 | 171,000 |
| May 1, 2025 | 570.00 | 570.00 | 556.00 | 559.00 | 559.00 | 255,500 |
| Apr 30, 2025 | 560.00 | 573.00 | 554.00 | 573.00 | 573.00 | 266,400 |
| Apr 28, 2025 | 562.00 | 570.00 | 551.00 | 556.00 | 556.00 | 381,700 |
| Apr 25, 2025 | 555.00 | 576.00 | 551.00 | 562.00 | 562.00 | 636,300 |
| Apr 24, 2025 | 565.00 | 569.00 | 554.00 | 554.00 | 554.00 | 281,300 |
| Apr 23, 2025 | 565.00 | 569.00 | 553.00 | 557.00 | 557.00 | 353,300 |
| Apr 22, 2025 | 556.00 | 562.00 | 545.00 | 547.00 | 547.00 | 357,900 |
| Apr 21, 2025 | 567.00 | 569.00 | 548.00 | 554.00 | 554.00 | 470,800 |
| Apr 18, 2025 | 546.00 | 564.00 | 545.00 | 564.00 | 564.00 | 512,100 |
| Apr 17, 2025 | 533.00 | 548.00 | 531.00 | 545.00 | 545.00 | 260,400 |
| Apr 16, 2025 | 546.00 | 549.00 | 534.00 | 537.00 | 537.00 | 358,900 |
| Apr 15, 2025 | 545.00 | 552.00 | 537.00 | 538.00 | 538.00 | 334,000 |
| Apr 14, 2025 | 538.00 | 566.00 | 538.00 | 538.00 | 538.00 | 691,600 |
| Apr 11, 2025 | 536.00 | 538.00 | 512.00 | 534.00 | 534.00 | 773,900 |
| Apr 10, 2025 | 546.00 | 553.00 | 524.00 | 546.00 | 546.00 | 1,296,700 |
| Apr 9, 2025 | 499.00 | 499.00 | 471.00 | 483.00 | 483.00 | 697,700 |
| Apr 8, 2025 | 499.00 | 526.00 | 493.00 | 509.00 | 509.00 | 1,600,800 |
| Apr 7, 2025 | 442.00 | 475.00 | 441.00 | 446.00 | 446.00 | 1,713,200 |
| Apr 4, 2025 | 515.00 | 525.00 | 487.00 | 518.00 | 518.00 | 1,754,100 |
| Apr 3, 2025 | 538.00 | 555.00 | 520.00 | 532.00 | 532.00 | 897,000 |
| Apr 2, 2025 | 572.00 | 582.00 | 554.00 | 575.00 | 575.00 | 450,400 |
| Apr 1, 2025 | 579.00 | 581.00 | 561.00 | 568.00 | 568.00 | 511,100 |
| Mar 31, 2025 | 587.00 | 590.00 | 567.00 | 569.00 | 569.00 | 692,800 |
| Mar 28, 2025 | 605.00 | 605.00 | 590.00 | 597.00 | 597.00 | 459,000 |
| Mar 27, 2025 | 608.00 | 615.00 | 600.00 | 607.00 | 607.00 | 767,800 |
| Mar 26, 2025 | 592.00 | 622.00 | 580.00 | 618.00 | 618.00 | 1,797,000 |
| Mar 25, 2025 | 568.00 | 577.00 | 566.00 | 572.00 | 572.00 | 263,400 |
| Mar 24, 2025 | 571.00 | 581.00 | 563.00 | 568.00 | 568.00 | 606,200 |
| Mar 21, 2025 | 557.00 | 562.00 | 549.00 | 561.00 | 561.00 | 391,400 |
| Mar 19, 2025 | 533.00 | 559.00 | 527.00 | 555.00 | 555.00 | 1,049,000 |
| Mar 18, 2025 | 539.00 | 541.00 | 526.00 | 527.00 | 527.00 | 209,400 |
| Mar 17, 2025 | 539.00 | 543.00 | 531.00 | 535.00 | 535.00 | 366,200 |
| Mar 14, 2025 | 519.00 | 535.00 | 519.00 | 535.00 | 535.00 | 255,300 |
| Mar 13, 2025 | 537.00 | 544.00 | 522.00 | 525.00 | 525.00 | 366,800 |
| Mar 12, 2025 | 520.00 | 534.00 | 514.00 | 527.00 | 527.00 | 378,900 |
| Mar 11, 2025 | 510.00 | 523.00 | 486.00 | 522.00 | 522.00 | 1,118,700 |
| Mar 10, 2025 | 527.00 | 537.00 | 516.00 | 524.00 | 524.00 | 455,700 |
| Mar 7, 2025 | 536.00 | 540.00 | 515.00 | 523.00 | 523.00 | 543,400 |
| Mar 6, 2025 | 543.00 | 550.00 | 540.00 | 541.00 | 541.00 | 322,200 |
| Mar 5, 2025 | 563.00 | 565.00 | 535.00 | 537.00 | 537.00 | 576,900 |
| Mar 4, 2025 | 574.00 | 582.00 | 535.00 | 563.00 | 563.00 | 1,062,900 |
| Mar 3, 2025 | 572.00 | 582.00 | 565.00 | 582.00 | 582.00 | 556,600 |
| Feb 28, 2025 | 567.00 | 579.00 | 557.00 | 570.00 | 570.00 | 912,300 |
| Feb 27, 2025 | 548.00 | 581.00 | 543.00 | 567.00 | 567.00 | 1,036,400 |
| Feb 26, 2025 | 541.00 | 552.00 | 525.00 | 547.00 | 547.00 | 568,200 |
| Feb 25, 2025 | 551.00 | 568.00 | 545.00 | 551.00 | 551.00 | 883,800 |
| Feb 21, 2025 | 529.00 | 547.00 | 526.00 | 539.00 | 539.00 | 521,700 |
| Feb 20, 2025 | 539.00 | 547.00 | 529.00 | 532.00 | 532.00 | 486,000 |
| Feb 19, 2025 | 544.00 | 560.00 | 538.00 | 543.00 | 543.00 | 785,700 |
| Feb 18, 2025 | 532.00 | 546.00 | 481.00 | 535.00 | 535.00 | 2,517,000 |
| Feb 17, 2025 | 501.00 | 535.00 | 483.00 | 535.00 | 535.00 | 3,087,900 |
| Feb 14, 2025 | 464.00 | 464.00 | 450.00 | 455.00 | 455.00 | 470,400 |
| Feb 13, 2025 | 463.00 | 468.00 | 456.00 | 465.00 | 465.00 | 366,100 |
| Feb 12, 2025 | 454.00 | 465.00 | 451.00 | 463.00 | 463.00 | 317,200 |
| Feb 10, 2025 | 448.00 | 455.00 | 444.00 | 455.00 | 455.00 | 292,000 |
| Feb 7, 2025 | 451.00 | 455.00 | 448.00 | 448.00 | 448.00 | 185,100 |
| Feb 6, 2025 | 455.00 | 455.00 | 448.00 | 450.00 | 450.00 | 262,200 |
| Feb 5, 2025 | 454.00 | 455.00 | 449.00 | 455.00 | 455.00 | 133,400 |
| Feb 4, 2025 | 450.00 | 456.00 | 446.00 | 454.00 | 454.00 | 154,500 |
| Feb 3, 2025 | 450.00 | 452.00 | 442.00 | 448.00 | 448.00 | 284,100 |
| Jan 31, 2025 | 458.00 | 460.00 | 444.00 | 455.00 | 455.00 | 460,000 |
| Jan 30, 2025 | 455.00 | 461.00 | 451.00 | 456.00 | 456.00 | 374,400 |
| Jan 29, 2025 | 449.00 | 465.00 | 445.00 | 461.00 | 461.00 | 632,800 |
| Jan 28, 2025 | 436.00 | 455.00 | 435.00 | 452.00 | 452.00 | 467,700 |
| Jan 27, 2025 | 425.00 | 448.00 | 424.00 | 441.00 | 441.00 | 496,700 |
| Jan 24, 2025 | 417.00 | 421.00 | 415.00 | 420.00 | 420.00 | 156,800 |
| Jan 23, 2025 | 419.00 | 419.00 | 412.00 | 414.00 | 414.00 | 125,500 |
| Jan 22, 2025 | 413.00 | 420.00 | 412.00 | 419.00 | 419.00 | 276,800 |
| Jan 21, 2025 | 407.00 | 413.00 | 399.00 | 409.00 | 409.00 | 259,600 |
| Jan 20, 2025 | 400.00 | 409.00 | 400.00 | 406.00 | 406.00 | 148,500 |
| Jan 17, 2025 | 408.00 | 408.00 | 396.00 | 398.00 | 398.00 | 269,200 |
| Jan 16, 2025 | 400.00 | 408.00 | 400.00 | 407.00 | 407.00 | 186,700 |
| Jan 15, 2025 | 393.00 | 405.00 | 393.00 | 400.00 | 400.00 | 285,800 |
| Jan 14, 2025 | 392.00 | 394.00 | 386.00 | 393.00 | 393.00 | 169,600 |
| Jan 10, 2025 | 383.00 | 396.00 | 381.00 | 394.00 | 394.00 | 179,700 |
| Jan 9, 2025 | 381.00 | 387.00 | 380.00 | 383.00 | 383.00 | 279,900 |
| Jan 8, 2025 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | 229,300 |
| Jan 7, 2025 | 401.00 | 404.00 | 398.00 | 400.00 | 400.00 | 172,500 |
| Jan 6, 2025 | 409.00 | 412.00 | 396.00 | 401.00 | 401.00 | 285,900 |
| Dec 30, 2024 | 401.00 | 415.00 | 401.00 | 409.00 | 409.00 | 321,700 |
| Dec 27, 2024 | 400.00 | 412.00 | 400.00 | 403.00 | 403.00 | 462,800 |
| Dec 26, 2024 | 405.00 | 411.00 | 397.00 | 398.00 | 398.00 | 837,000 |
| Dec 25, 2024 | 399.00 | 409.00 | 399.00 | 405.00 | 405.00 | 382,400 |
| Dec 24, 2024 | 403.00 | 403.00 | 393.00 | 395.00 | 395.00 | 288,400 |
| Dec 23, 2024 | 397.00 | 406.00 | 397.00 | 406.00 | 406.00 | 233,700 |
| Dec 20, 2024 | 401.00 | 403.00 | 396.00 | 397.00 | 397.00 | 206,000 |
| Dec 19, 2024 | 388.00 | 404.00 | 385.00 | 401.00 | 401.00 | 369,800 |
| Dec 18, 2024 | 393.00 | 400.00 | 391.00 | 393.00 | 393.00 | 285,500 |
| Dec 17, 2024 | 384.00 | 395.00 | 384.00 | 390.00 | 390.00 | 266,600 |
| Dec 16, 2024 | 405.00 | 406.00 | 377.00 | 383.00 | 383.00 | 428,800 |
| Dec 13, 2024 | 409.00 | 412.00 | 401.00 | 408.00 | 408.00 | 392,000 |
| Dec 12, 2024 | 399.00 | 408.00 | 399.00 | 401.00 | 401.00 | 301,400 |
| Dec 11, 2024 | 395.00 | 400.00 | 388.00 | 398.00 | 398.00 | 303,900 |
| Dec 10, 2024 | 398.00 | 402.00 | 397.00 | 399.00 | 399.00 | 328,700 |
| Dec 9, 2024 | 384.00 | 400.00 | 384.00 | 396.00 | 396.00 | 508,700 |
| Dec 6, 2024 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 168,800 |
| Dec 5, 2024 | 374.00 | 383.00 | 374.00 | 378.00 | 378.00 | 165,200 |
| Dec 4, 2024 | 378.00 | 379.00 | 375.00 | 376.00 | 376.00 | 145,600 |
| Dec 3, 2024 | 386.00 | 390.00 | 380.00 | 383.00 | 383.00 | 205,500 |
| Dec 2, 2024 | 391.00 | 392.00 | 376.00 | 390.00 | 390.00 | 520,300 |
| Nov 29, 2024 | 388.00 | 394.00 | 384.00 | 392.00 | 392.00 | 467,000 |
| Nov 28, 2024 | 380.00 | 390.00 | 375.00 | 381.00 | 381.00 | 359,700 |
| Nov 27, 2024 | 377.00 | 382.00 | 374.00 | 381.00 | 381.00 | 395,200 |
| Nov 26, 2024 | 375.00 | 379.00 | 370.00 | 375.00 | 375.00 | 320,300 |
| Nov 25, 2024 | 369.00 | 375.00 | 367.00 | 374.00 | 374.00 | 360,200 |
| Nov 22, 2024 | 376.00 | 384.00 | 364.00 | 369.00 | 369.00 | 359,500 |
| Nov 21, 2024 | 368.00 | 377.00 | 368.00 | 376.00 | 376.00 | 521,900 |
| Nov 20, 2024 | 355.00 | 370.00 | 355.00 | 366.00 | 366.00 | 408,200 |
| Nov 19, 2024 | 349.00 | 365.00 | 349.00 | 355.00 | 355.00 | 605,500 |
| Nov 18, 2024 | 337.00 | 350.00 | 337.00 | 349.00 | 349.00 | 603,900 |
| Nov 15, 2024 | 330.00 | 342.00 | 324.00 | 336.00 | 336.00 | 1,501,000 |
| Nov 14, 2024 | 394.00 | 394.00 | 378.00 | 389.00 | 389.00 | 738,900 |
| Nov 13, 2024 | 370.00 | 389.00 | 365.00 | 389.00 | 389.00 | 1,064,600 |
| Nov 12, 2024 | 362.00 | 366.00 | 361.00 | 365.00 | 365.00 | 276,000 |
| Nov 11, 2024 | 346.00 | 363.00 | 346.00 | 360.00 | 360.00 | 347,100 |
| Nov 8, 2024 | 349.00 | 351.00 | 346.00 | 348.00 | 348.00 | 174,100 |
| Nov 7, 2024 | 340.00 | 349.00 | 340.00 | 346.00 | 346.00 | 243,200 |
| Nov 6, 2024 | 338.00 | 344.00 | 337.00 | 338.00 | 338.00 | 181,300 |
| Nov 5, 2024 | 340.00 | 340.00 | 333.00 | 336.00 | 336.00 | 108,600 |
| Nov 1, 2024 | 339.00 | 339.00 | 331.00 | 334.00 | 334.00 | 204,800 |
| Oct 31, 2024 | 339.00 | 345.00 | 338.00 | 343.00 | 343.00 | 227,600 |
| Oct 30, 2024 | 339.00 | 345.00 | 335.00 | 342.00 | 342.00 | 331,500 |
| Oct 29, 2024 | 329.00 | 334.00 | 327.00 | 334.00 | 334.00 | 98,400 |
| Oct 28, 2024 | 320.00 | 331.00 | 320.00 | 329.00 | 329.00 | 148,500 |
| Oct 25, 2024 | 321.00 | 323.00 | 317.00 | 317.00 | 317.00 | 258,400 |
| Oct 24, 2024 | 326.00 | 327.00 | 322.00 | 322.00 | 322.00 | 268,300 |
| Oct 23, 2024 | 333.00 | 335.00 | 326.00 | 327.00 | 327.00 | 269,200 |
| Oct 22, 2024 | 340.00 | 342.00 | 332.00 | 333.00 | 333.00 | 294,600 |
| Oct 21, 2024 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 138,300 |
| Oct 18, 2024 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | 222,600 |
| Oct 17, 2024 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 137,200 |
| Oct 16, 2024 | 338.00 | 342.00 | 336.00 | 339.00 | 339.00 | 108,300 |
| Oct 15, 2024 | 339.00 | 341.00 | 335.00 | 339.00 | 339.00 | 184,000 |
| Oct 11, 2024 | 343.00 | 344.00 | 336.00 | 337.00 | 337.00 | 220,400 |
| Oct 10, 2024 | 350.00 | 350.00 | 341.00 | 344.00 | 344.00 | 148,700 |
| Oct 9, 2024 | 345.00 | 351.00 | 345.00 | 347.00 | 347.00 | 81,500 |
| Oct 8, 2024 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | 147,700 |
| Oct 7, 2024 | 354.00 | 355.00 | 350.00 | 351.00 | 351.00 | 100,800 |
| Oct 4, 2024 | 358.00 | 359.00 | 348.00 | 349.00 | 349.00 | 276,500 |
| Oct 3, 2024 | 365.00 | 366.00 | 357.00 | 360.00 | 360.00 | 188,000 |
| Oct 2, 2024 | 368.00 | 368.00 | 356.00 | 358.00 | 358.00 | 300,800 |
| Oct 1, 2024 | 372.00 | 373.00 | 368.00 | 372.00 | 372.00 | 222,400 |
| Sep 30, 2024 | 363.00 | 375.00 | 356.00 | 369.00 | 369.00 | 481,800 |
| Sep 27, 2024 | 377.00 | 391.00 | 372.00 | 377.00 | 377.00 | 1,512,600 |
| Sep 26, 2024 | 353.00 | 354.00 | 347.00 | 353.00 | 353.00 | 130,400 |
| Sep 25, 2024 | 350.00 | 353.00 | 346.00 | 350.00 | 350.00 | 123,800 |
| Sep 24, 2024 | 357.00 | 361.00 | 349.00 | 352.00 | 352.00 | 215,500 |
| Sep 20, 2024 | 359.00 | 360.00 | 355.00 | 356.00 | 356.00 | 204,600 |
| Sep 19, 2024 | 346.00 | 359.00 | 346.00 | 358.00 | 358.00 | 410,600 |
| Sep 18, 2024 | 344.00 | 347.00 | 336.00 | 339.00 | 339.00 | 161,000 |
| Sep 17, 2024 | 345.00 | 346.00 | 339.00 | 344.00 | 344.00 | 84,300 |
| Sep 13, 2024 | 343.00 | 343.00 | 337.00 | 340.00 | 340.00 | 88,800 |
| Sep 12, 2024 | 338.00 | 345.00 | 335.00 | 345.00 | 345.00 | 179,300 |
| Sep 11, 2024 | 336.00 | 338.00 | 328.00 | 330.00 | 330.00 | 206,200 |
| Sep 10, 2024 | 342.00 | 343.00 | 336.00 | 336.00 | 336.00 | 183,400 |
| Sep 9, 2024 | 330.00 | 346.00 | 329.00 | 342.00 | 342.00 | 156,200 |
| Sep 6, 2024 | 347.00 | 350.00 | 339.00 | 342.00 | 342.00 | 255,000 |
| Sep 5, 2024 | 349.00 | 355.00 | 344.00 | 347.00 | 347.00 | 270,200 |
| Sep 4, 2024 | 360.00 | 364.00 | 350.00 | 350.00 | 350.00 | 328,600 |
| Sep 3, 2024 | 359.00 | 374.00 | 355.00 | 368.00 | 368.00 | 318,600 |
| Sep 2, 2024 | 375.00 | 378.00 | 358.00 | 358.00 | 358.00 | 319,500 |
| Aug 30, 2024 | 366.00 | 373.00 | 364.00 | 371.00 | 371.00 | 389,900 |
| Aug 29, 2024 | 356.00 | 377.00 | 347.00 | 369.00 | 369.00 | 658,400 |
| Aug 28, 2024 | 356.00 | 366.00 | 354.00 | 359.00 | 359.00 | 366,500 |
| Aug 27, 2024 | 357.00 | 357.00 | 349.00 | 353.00 | 353.00 | 146,100 |
| Aug 26, 2024 | 348.00 | 360.00 | 348.00 | 357.00 | 357.00 | 240,900 |
| Aug 23, 2024 | 355.00 | 356.00 | 347.00 | 349.00 | 349.00 | 224,800 |
| Aug 22, 2024 | 362.00 | 363.00 | 353.00 | 357.00 | 357.00 | 213,900 |
| Aug 21, 2024 | 357.00 | 362.00 | 353.00 | 359.00 | 359.00 | 174,400 |
| Aug 20, 2024 | 361.00 | 370.00 | 360.00 | 364.00 | 364.00 | 256,800 |
| Aug 19, 2024 | 370.00 | 374.00 | 359.00 | 360.00 | 360.00 | 290,500 |
| Aug 16, 2024 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | 370,700 |
| Aug 15, 2024 | 368.00 | 374.00 | 367.00 | 370.00 | 370.00 | 288,100 |
| Aug 14, 2024 | 376.00 | 387.00 | 367.00 | 372.00 | 372.00 | 777,600 |
| Aug 13, 2024 | 338.00 | 357.00 | 338.00 | 352.00 | 352.00 | 482,000 |
| Aug 9, 2024 | 348.00 | 351.00 | 336.00 | 344.00 | 344.00 | 203,200 |
| Aug 8, 2024 | 339.00 | 349.00 | 332.00 | 340.00 | 340.00 | 156,200 |
| Aug 7, 2024 | 326.00 | 352.00 | 326.00 | 341.00 | 341.00 | 321,800 |
| Aug 6, 2024 | 302.00 | 339.00 | 302.00 | 339.00 | 339.00 | 623,200 |
| Aug 5, 2024 | 312.00 | 339.00 | 281.00 | 286.00 | 286.00 | 962,000 |
| Aug 2, 2024 | 360.00 | 364.00 | 346.00 | 347.00 | 347.00 | 436,000 |
| Aug 1, 2024 | 383.00 | 385.00 | 370.00 | 370.00 | 370.00 | 315,300 |
| Jul 31, 2024 | 380.00 | 388.00 | 379.00 | 388.00 | 388.00 | 196,500 |
| Jul 30, 2024 | 382.00 | 383.00 | 375.00 | 379.00 | 379.00 | 138,000 |
| Jul 29, 2024 | 387.00 | 389.00 | 382.00 | 384.00 | 384.00 | 130,300 |
| Jul 26, 2024 | 381.00 | 387.00 | 379.00 | 379.00 | 379.00 | 99,600 |
| Jul 25, 2024 | 380.00 | 384.00 | 377.00 | 383.00 | 383.00 | 141,000 |
| Jul 24, 2024 | 390.00 | 393.00 | 382.00 | 383.00 | 383.00 | 109,500 |
| Jul 23, 2024 | 389.00 | 398.00 | 389.00 | 394.00 | 394.00 | 134,600 |
| Jul 22, 2024 | 383.00 | 386.00 | 378.00 | 383.00 | 383.00 | 243,000 |
| Jul 19, 2024 | 397.00 | 400.00 | 384.00 | 390.00 | 390.00 | 251,500 |
| Jul 18, 2024 | 395.00 | 407.00 | 395.00 | 398.00 | 398.00 | 297,900 |
| Jul 17, 2024 | 399.00 | 403.00 | 394.00 | 397.00 | 397.00 | 169,100 |
| Jul 16, 2024 | 404.00 | 404.00 | 391.00 | 394.00 | 394.00 | 249,400 |
| Jul 12, 2024 | 379.00 | 404.00 | 378.00 | 398.00 | 398.00 | 698,100 |
| Jul 11, 2024 | 380.00 | 386.00 | 377.00 | 382.00 | 382.00 | 185,000 |
| Jul 10, 2024 | 385.00 | 387.00 | 375.00 | 377.00 | 377.00 | 179,800 |
| Jul 9, 2024 | 386.00 | 391.00 | 379.00 | 385.00 | 385.00 | 266,300 |
| Jul 8, 2024 | 390.00 | 394.00 | 380.00 | 385.00 | 385.00 | 300,700 |
| Jul 5, 2024 | 380.00 | 392.00 | 379.00 | 389.00 | 389.00 | 246,100 |
| Jul 4, 2024 | 380.00 | 387.00 | 373.00 | 380.00 | 380.00 | 220,600 |
| Jul 3, 2024 | 369.00 | 391.00 | 368.00 | 387.00 | 387.00 | 425,100 |
| Jul 2, 2024 | 375.00 | 381.00 | 363.00 | 366.00 | 366.00 | 348,500 |
| Jul 1, 2024 | 385.00 | 386.00 | 374.00 | 378.00 | 378.00 | 264,700 |
| Jun 28, 2024 | 387.00 | 392.00 | 384.00 | 385.00 | 385.00 | 217,300 |
| Jun 27, 2024 | 4.5 Dividend | |||||
| Jun 27, 2024 | 374.00 | 387.00 | 373.00 | 385.00 | 385.00 | 247,500 |
| Jun 26, 2024 | 379.00 | 384.00 | 374.00 | 377.00 | 372.50 | 248,000 |
| Jun 25, 2024 | 370.00 | 381.00 | 368.00 | 377.00 | 372.50 | 171,000 |
| Jun 24, 2024 | 375.00 | 377.00 | 366.00 | 370.00 | 365.58 | 202,100 |
| Jun 21, 2024 | 370.00 | 376.00 | 367.00 | 371.00 | 366.57 | 185,700 |
| Jun 20, 2024 | 368.00 | 375.00 | 363.00 | 370.00 | 365.58 | 192,800 |
| Jun 19, 2024 | 376.00 | 384.00 | 369.00 | 369.00 | 364.60 | 237,900 |
| Jun 18, 2024 | 388.00 | 389.00 | 373.00 | 376.00 | 371.51 | 335,800 |
| Jun 17, 2024 | 373.00 | 387.00 | 368.00 | 386.00 | 381.39 | 452,700 |
| Jun 14, 2024 | 365.00 | 376.00 | 365.00 | 373.00 | 368.55 | 355,800 |
| Jun 13, 2024 | 356.00 | 365.00 | 355.00 | 362.00 | 357.68 | 298,700 |
| Jun 12, 2024 | 354.00 | 363.00 | 352.00 | 354.00 | 349.77 | 347,200 |
| Jun 11, 2024 | 345.00 | 354.00 | 343.00 | 349.00 | 344.83 | 418,300 |
| Jun 10, 2024 | 337.00 | 340.00 | 335.00 | 337.00 | 332.98 | 117,200 |
| Jun 7, 2024 | 331.00 | 342.00 | 329.00 | 337.00 | 332.98 | 194,700 |
| Jun 6, 2024 | 333.00 | 336.00 | 327.00 | 332.00 | 328.04 | 242,900 |
| Jun 5, 2024 | 328.00 | 342.00 | 328.00 | 331.00 | 327.05 | 300,300 |
| Jun 4, 2024 | 324.00 | 331.00 | 323.00 | 328.00 | 324.08 | 124,800 |
| Jun 3, 2024 | 327.00 | 330.00 | 322.00 | 324.00 | 320.13 | 120,400 |
| May 31, 2024 | 325.00 | 333.00 | 323.00 | 326.00 | 322.11 | 213,600 |
| May 30, 2024 | 310.00 | 333.00 | 307.00 | 327.00 | 323.10 | 475,300 |
| May 29, 2024 | 315.00 | 318.00 | 310.00 | 315.00 | 311.24 | 229,800 |
| May 28, 2024 | 310.00 | 326.00 | 308.00 | 310.00 | 306.30 | 383,300 |
| May 27, 2024 | 319.00 | 319.00 | 307.00 | 310.00 | 306.30 | 515,700 |
| May 24, 2024 | 319.00 | 325.00 | 314.00 | 316.00 | 312.23 | 585,600 |
| May 23, 2024 | 340.00 | 340.00 | 317.00 | 318.00 | 314.20 | 837,700 |
| May 22, 2024 | 346.00 | 347.00 | 340.00 | 340.00 | 335.94 | 288,600 |
| May 21, 2024 | 355.00 | 358.00 | 345.00 | 347.00 | 342.86 | 286,400 |
| May 20, 2024 | 351.00 | 362.00 | 351.00 | 355.00 | 350.76 | 336,900 |
| May 17, 2024 | 344.00 | 354.00 | 338.00 | 349.00 | 344.83 | 621,500 |
| May 16, 2024 | 351.00 | 361.00 | 344.00 | 346.00 | 341.87 | 592,300 |
| May 15, 2024 | 345.00 | 358.00 | 345.00 | 353.00 | 348.79 | 1,020,300 |
| May 14, 2024 | 371.00 | 383.00 | 363.00 | 381.00 | 376.45 | 691,200 |
| May 13, 2024 | 361.00 | 366.00 | 357.00 | 363.00 | 358.67 | 316,700 |
| May 10, 2024 | 360.00 | 367.00 | 360.00 | 363.00 | 358.67 | 234,100 |
| May 9, 2024 | 364.00 | 368.00 | 358.00 | 358.00 | 353.73 | 314,700 |
| May 8, 2024 | 370.00 | 376.00 | 367.00 | 368.00 | 363.61 | 142,600 |
| May 7, 2024 | 370.00 | 374.00 | 369.00 | 370.00 | 365.58 | 138,400 |
| May 2, 2024 | 371.00 | 372.00 | 365.00 | 369.00 | 364.60 | 118,500 |