Tokyo - Delayed Quote JPY
Mizuho Medy Co.,Ltd. (4595.T)
At close: 3:15 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1,635.00 | 1,637.00 | 1,619.00 | 1,623.00 | 1,623.00 | 31,300 |
| Oct 22, 2024 | 1,671.00 | 1,671.00 | 1,630.00 | 1,635.00 | 1,635.00 | 36,400 |
| Oct 21, 2024 | 1,665.00 | 1,670.00 | 1,657.00 | 1,662.00 | 1,662.00 | 28,500 |
| Oct 18, 2024 | 1,679.00 | 1,682.00 | 1,666.00 | 1,672.00 | 1,672.00 | 24,000 |
| Oct 17, 2024 | 1,686.00 | 1,686.00 | 1,671.00 | 1,677.00 | 1,677.00 | 16,800 |
| Oct 16, 2024 | 1,662.00 | 1,693.00 | 1,662.00 | 1,679.00 | 1,679.00 | 39,800 |
| Oct 15, 2024 | 1,653.00 | 1,670.00 | 1,653.00 | 1,661.00 | 1,661.00 | 20,200 |
| Oct 11, 2024 | 1,661.00 | 1,670.00 | 1,654.00 | 1,654.00 | 1,654.00 | 14,900 |
| Oct 10, 2024 | 1,672.00 | 1,672.00 | 1,651.00 | 1,664.00 | 1,664.00 | 18,300 |
| Oct 9, 2024 | 1,673.00 | 1,673.00 | 1,661.00 | 1,672.00 | 1,672.00 | 24,100 |
| Oct 8, 2024 | 1,675.00 | 1,677.00 | 1,662.00 | 1,666.00 | 1,666.00 | 19,500 |
| Oct 7, 2024 | 1,693.00 | 1,693.00 | 1,677.00 | 1,680.00 | 1,680.00 | 48,500 |
| Oct 4, 2024 | 1,650.00 | 1,685.00 | 1,650.00 | 1,679.00 | 1,679.00 | 72,100 |
| Oct 3, 2024 | 1,639.00 | 1,648.00 | 1,631.00 | 1,648.00 | 1,648.00 | 35,600 |
| Oct 2, 2024 | 1,630.00 | 1,632.00 | 1,615.00 | 1,616.00 | 1,616.00 | 53,500 |
| Oct 1, 2024 | 1,622.00 | 1,634.00 | 1,613.00 | 1,632.00 | 1,632.00 | 30,000 |
| Sep 30, 2024 | 1,586.00 | 1,628.00 | 1,586.00 | 1,622.00 | 1,622.00 | 43,000 |
| Sep 27, 2024 | 1,595.00 | 1,636.00 | 1,595.00 | 1,617.00 | 1,617.00 | 69,400 |
| Sep 26, 2024 | 1,570.00 | 1,596.00 | 1,562.00 | 1,590.00 | 1,590.00 | 53,900 |
| Sep 25, 2024 | 1,588.00 | 1,588.00 | 1,560.00 | 1,560.00 | 1,560.00 | 37,800 |
| Sep 24, 2024 | 1,570.00 | 1,582.00 | 1,562.00 | 1,570.00 | 1,570.00 | 32,900 |
| Sep 20, 2024 | 1,565.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,570.00 | 39,300 |
| Sep 19, 2024 | 1,564.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,557.00 | 41,700 |
| Sep 18, 2024 | 1,566.00 | 1,573.00 | 1,550.00 | 1,557.00 | 1,557.00 | 17,100 |
| Sep 17, 2024 | 1,555.00 | 1,573.00 | 1,549.00 | 1,567.00 | 1,567.00 | 45,200 |
| Sep 13, 2024 | 1,597.00 | 1,597.00 | 1,555.00 | 1,555.00 | 1,555.00 | 29,700 |
| Sep 12, 2024 | 1,599.00 | 1,599.00 | 1,576.00 | 1,584.00 | 1,584.00 | 20,900 |
| Sep 11, 2024 | 1,608.00 | 1,623.00 | 1,556.00 | 1,570.00 | 1,570.00 | 54,400 |
| Sep 10, 2024 | 1,636.00 | 1,642.00 | 1,606.00 | 1,606.00 | 1,606.00 | 25,600 |
| Sep 9, 2024 | 1,579.00 | 1,631.00 | 1,579.00 | 1,621.00 | 1,621.00 | 37,900 |
| Sep 6, 2024 | 1,638.00 | 1,642.00 | 1,605.00 | 1,618.00 | 1,618.00 | 42,500 |
| Sep 5, 2024 | 1,580.00 | 1,669.00 | 1,575.00 | 1,638.00 | 1,638.00 | 123,800 |
| Sep 4, 2024 | 1,585.00 | 1,601.00 | 1,577.00 | 1,581.00 | 1,581.00 | 72,000 |
| Sep 3, 2024 | 1,590.00 | 1,605.00 | 1,586.00 | 1,602.00 | 1,602.00 | 44,000 |
| Sep 2, 2024 | 1,615.00 | 1,615.00 | 1,588.00 | 1,594.00 | 1,594.00 | 25,600 |
| Aug 30, 2024 | 1,602.00 | 1,609.00 | 1,595.00 | 1,598.00 | 1,598.00 | 34,400 |
| Aug 29, 2024 | 1,585.00 | 1,603.00 | 1,581.00 | 1,603.00 | 1,603.00 | 28,700 |
| Aug 28, 2024 | 1,600.00 | 1,602.00 | 1,585.00 | 1,600.00 | 1,600.00 | 40,700 |
| Aug 27, 2024 | 1,598.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 48,300 |
| Aug 26, 2024 | 1,626.00 | 1,626.00 | 1,579.00 | 1,597.00 | 1,597.00 | 77,000 |
| Aug 23, 2024 | 1,589.00 | 1,626.00 | 1,570.00 | 1,617.00 | 1,617.00 | 80,900 |
| Aug 22, 2024 | 1,578.00 | 1,589.00 | 1,570.00 | 1,589.00 | 1,589.00 | 36,500 |
| Aug 21, 2024 | 1,560.00 | 1,577.00 | 1,550.00 | 1,576.00 | 1,576.00 | 54,100 |
| Aug 20, 2024 | 1,563.00 | 1,577.00 | 1,548.00 | 1,563.00 | 1,563.00 | 60,000 |
| Aug 19, 2024 | 1,548.00 | 1,566.00 | 1,536.00 | 1,542.00 | 1,542.00 | 67,900 |
| Aug 16, 2024 | 1,565.00 | 1,567.00 | 1,537.00 | 1,548.00 | 1,548.00 | 67,500 |
| Aug 15, 2024 | 1,533.00 | 1,549.00 | 1,528.00 | 1,536.00 | 1,536.00 | 56,000 |
| Aug 14, 2024 | 1,528.00 | 1,555.00 | 1,520.00 | 1,533.00 | 1,533.00 | 84,600 |
| Aug 13, 2024 | 1,521.00 | 1,521.00 | 1,460.00 | 1,514.00 | 1,514.00 | 257,300 |
| Aug 9, 2024 | 1,610.00 | 1,674.00 | 1,492.00 | 1,559.00 | 1,559.00 | 300,800 |
| Aug 8, 2024 | 1,599.00 | 1,624.00 | 1,588.00 | 1,599.00 | 1,599.00 | 105,700 |
| Aug 7, 2024 | 1,590.00 | 1,629.00 | 1,572.00 | 1,590.00 | 1,590.00 | 118,300 |
| Aug 6, 2024 | 1,562.00 | 1,627.00 | 1,562.00 | 1,607.00 | 1,607.00 | 176,700 |
| Aug 5, 2024 | 1,546.00 | 1,572.00 | 1,466.00 | 1,492.00 | 1,492.00 | 411,000 |
| Aug 2, 2024 | 1,606.00 | 1,613.00 | 1,577.00 | 1,580.00 | 1,580.00 | 148,700 |
| Aug 1, 2024 | 1,701.00 | 1,701.00 | 1,639.00 | 1,643.00 | 1,643.00 | 125,500 |
| Jul 31, 2024 | 1,691.00 | 1,724.00 | 1,686.00 | 1,724.00 | 1,724.00 | 52,200 |
| Jul 30, 2024 | 1,715.00 | 1,715.00 | 1,690.00 | 1,702.00 | 1,702.00 | 56,200 |
| Jul 29, 2024 | 1,730.00 | 1,734.00 | 1,707.00 | 1,710.00 | 1,710.00 | 80,800 |
| Jul 26, 2024 | 1,750.00 | 1,757.00 | 1,719.00 | 1,730.00 | 1,730.00 | 68,600 |
| Jul 25, 2024 | 1,711.00 | 1,735.00 | 1,703.00 | 1,735.00 | 1,735.00 | 70,900 |
| Jul 24, 2024 | 1,796.00 | 1,796.00 | 1,728.00 | 1,729.00 | 1,729.00 | 165,600 |
| Jul 23, 2024 | 1,789.00 | 1,824.00 | 1,780.00 | 1,805.00 | 1,805.00 | 184,200 |
| Jul 22, 2024 | 1,784.00 | 1,799.00 | 1,758.00 | 1,776.00 | 1,776.00 | 175,300 |
| Jul 19, 2024 | 1,738.00 | 1,774.00 | 1,727.00 | 1,774.00 | 1,774.00 | 149,200 |
| Jul 18, 2024 | 1,708.00 | 1,771.00 | 1,708.00 | 1,727.00 | 1,727.00 | 177,500 |
| Jul 17, 2024 | 1,740.00 | 1,755.00 | 1,703.00 | 1,714.00 | 1,714.00 | 88,700 |
| Jul 16, 2024 | 1,718.00 | 1,739.00 | 1,715.00 | 1,731.00 | 1,731.00 | 152,500 |
| Jul 12, 2024 | 1,670.00 | 1,715.00 | 1,670.00 | 1,702.00 | 1,702.00 | 103,100 |
| Jul 11, 2024 | 1,686.00 | 1,687.00 | 1,660.00 | 1,678.00 | 1,678.00 | 38,100 |
| Jul 10, 2024 | 1,680.00 | 1,695.00 | 1,667.00 | 1,674.00 | 1,674.00 | 55,300 |
| Jul 9, 2024 | 1,660.00 | 1,695.00 | 1,653.00 | 1,680.00 | 1,680.00 | 78,200 |
| Jul 8, 2024 | 1,661.00 | 1,667.00 | 1,646.00 | 1,657.00 | 1,657.00 | 39,700 |
| Jul 5, 2024 | 1,650.00 | 1,666.00 | 1,643.00 | 1,661.00 | 1,661.00 | 72,600 |
| Jul 4, 2024 | 1,649.00 | 1,656.00 | 1,636.00 | 1,638.00 | 1,638.00 | 65,800 |
| Jul 3, 2024 | 1,612.00 | 1,640.00 | 1,612.00 | 1,636.00 | 1,636.00 | 98,500 |
| Jul 2, 2024 | 1,619.00 | 1,624.00 | 1,605.00 | 1,618.00 | 1,618.00 | 74,200 |
| Jul 1, 2024 | 1,620.00 | 1,635.00 | 1,603.00 | 1,621.00 | 1,621.00 | 103,600 |
| Jun 28, 2024 | 1,675.00 | 1,681.00 | 1,622.00 | 1,622.00 | 1,622.00 | 166,700 |
| Jun 27, 2024 | 40.00 Dividend | |||||
| Jun 27, 2024 | 1,655.00 | 1,696.00 | 1,640.00 | 1,681.00 | 1,681.00 | 180,800 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 26, 2024 | 1,720.00 | 1,727.50 | 1,702.50 | 1,705.00 | 1,665.00 | 102,600 |
| Jun 25, 2024 | 1,695.00 | 1,717.50 | 1,680.00 | 1,695.00 | 1,655.23 | 110,600 |
| Jun 24, 2024 | 1,677.50 | 1,690.00 | 1,667.50 | 1,690.00 | 1,650.35 | 63,200 |
| Jun 21, 2024 | 1,690.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,625.94 | 125,800 |
| Jun 20, 2024 | 1,690.00 | 1,700.00 | 1,677.50 | 1,700.00 | 1,660.12 | 58,800 |
| Jun 19, 2024 | 1,722.50 | 1,722.50 | 1,685.00 | 1,687.50 | 1,647.91 | 60,800 |
| Jun 18, 2024 | 1,702.50 | 1,717.50 | 1,692.50 | 1,705.00 | 1,665.00 | 36,200 |
| Jun 17, 2024 | 1,725.00 | 1,725.00 | 1,692.50 | 1,702.50 | 1,662.56 | 72,400 |
| Jun 14, 2024 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,684.53 | 19,800 |
| Jun 13, 2024 | 1,742.50 | 1,742.50 | 1,715.00 | 1,727.50 | 1,686.97 | 63,600 |
| Jun 12, 2024 | 1,757.50 | 1,760.00 | 1,740.00 | 1,742.50 | 1,701.62 | 48,800 |
| Jun 11, 2024 | 1,757.50 | 1,770.00 | 1,750.00 | 1,750.00 | 1,708.94 | 46,200 |
| Jun 10, 2024 | 1,757.50 | 1,760.00 | 1,750.00 | 1,757.50 | 1,716.27 | 49,000 |
| Jun 7, 2024 | 1,757.50 | 1,757.50 | 1,742.50 | 1,757.50 | 1,716.27 | 42,600 |
| Jun 6, 2024 | 1,742.50 | 1,757.50 | 1,735.00 | 1,757.50 | 1,716.27 | 76,800 |
| Jun 5, 2024 | 1,740.00 | 1,745.00 | 1,732.50 | 1,737.50 | 1,696.74 | 48,400 |
| Jun 4, 2024 | 1,740.00 | 1,745.00 | 1,730.00 | 1,737.50 | 1,696.74 | 52,000 |
| Jun 3, 2024 | 1,732.50 | 1,742.50 | 1,720.00 | 1,737.50 | 1,696.74 | 74,200 |
| May 31, 2024 | 1,702.50 | 1,730.00 | 1,702.50 | 1,720.00 | 1,679.65 | 77,400 |
| May 30, 2024 | 1,707.50 | 1,712.50 | 1,690.00 | 1,710.00 | 1,669.88 | 67,600 |
| May 29, 2024 | 1,717.50 | 1,717.50 | 1,705.00 | 1,712.50 | 1,672.32 | 25,800 |
| May 28, 2024 | 1,700.00 | 1,720.00 | 1,700.00 | 1,717.50 | 1,677.21 | 37,200 |
| May 27, 2024 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,669.88 | 27,800 |
| May 24, 2024 | 1,692.50 | 1,707.50 | 1,687.50 | 1,695.00 | 1,655.23 | 24,200 |
| May 23, 2024 | 1,710.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,665.00 | 40,200 |
| May 22, 2024 | 1,720.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,655.23 | 53,400 |
| May 21, 2024 | 1,732.50 | 1,742.50 | 1,710.00 | 1,710.00 | 1,669.88 | 58,600 |
| May 20, 2024 | 1,722.50 | 1,732.50 | 1,722.50 | 1,730.00 | 1,689.41 | 113,400 |
| May 17, 2024 | 1,717.50 | 1,730.00 | 1,715.00 | 1,720.00 | 1,679.65 | 62,600 |
| May 16, 2024 | 1,712.50 | 1,722.50 | 1,707.50 | 1,722.50 | 1,682.09 | 53,000 |
| May 15, 2024 | 1,725.00 | 1,725.00 | 1,710.00 | 1,712.50 | 1,672.32 | 46,600 |
| May 14, 2024 | 1,732.50 | 1,735.00 | 1,712.50 | 1,725.00 | 1,684.53 | 68,400 |
| May 13, 2024 | 1,725.00 | 1,757.50 | 1,717.50 | 1,732.50 | 1,691.85 | 204,200 |
| May 10, 2024 | 1,662.50 | 1,735.00 | 1,635.00 | 1,710.00 | 1,669.88 | 347,200 |
| May 9, 2024 | 1,672.50 | 1,672.50 | 1,647.50 | 1,652.50 | 1,613.73 | 82,200 |
| May 8, 2024 | 1,675.00 | 1,690.00 | 1,672.50 | 1,672.50 | 1,633.26 | 48,800 |
| May 7, 2024 | 1,685.00 | 1,692.50 | 1,675.00 | 1,682.50 | 1,643.03 | 33,000 |
| May 2, 2024 | 1,677.50 | 1,687.50 | 1,667.50 | 1,680.00 | 1,640.59 | 29,600 |
| May 1, 2024 | 1,660.00 | 1,680.00 | 1,660.00 | 1,677.50 | 1,638.15 | 40,200 |
| Apr 30, 2024 | 1,665.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,625.94 | 14,600 |
| Apr 26, 2024 | 1,652.50 | 1,662.50 | 1,635.00 | 1,652.50 | 1,613.73 | 57,400 |
| Apr 25, 2024 | 1,670.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,621.06 | 53,800 |
| Apr 24, 2024 | 1,660.00 | 1,667.50 | 1,650.00 | 1,667.50 | 1,628.38 | 45,800 |
| Apr 23, 2024 | 1,655.00 | 1,660.00 | 1,645.00 | 1,652.50 | 1,613.73 | 33,800 |
| Apr 22, 2024 | 1,627.50 | 1,655.00 | 1,627.50 | 1,655.00 | 1,616.17 | 31,800 |
| Apr 19, 2024 | 1,637.50 | 1,637.50 | 1,600.00 | 1,620.00 | 1,581.99 | 87,800 |
| Apr 18, 2024 | 1,637.50 | 1,650.00 | 1,635.00 | 1,635.00 | 1,596.64 | 41,200 |
| Apr 17, 2024 | 1,665.00 | 1,665.00 | 1,637.50 | 1,637.50 | 1,599.08 | 76,200 |
| Apr 16, 2024 | 1,682.50 | 1,682.50 | 1,660.00 | 1,660.00 | 1,621.06 | 58,400 |
| Apr 15, 2024 | 1,682.50 | 1,690.00 | 1,677.50 | 1,685.00 | 1,645.47 | 36,400 |
| Apr 12, 2024 | 1,692.50 | 1,700.00 | 1,680.00 | 1,692.50 | 1,652.79 | 38,000 |
| Apr 11, 2024 | 1,700.00 | 1,705.00 | 1,690.00 | 1,692.50 | 1,652.79 | 46,600 |
| Apr 10, 2024 | 1,702.50 | 1,722.50 | 1,695.00 | 1,710.00 | 1,669.88 | 99,600 |
| Apr 9, 2024 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,660.12 | 91,600 |
| Apr 8, 2024 | 1,680.00 | 1,695.00 | 1,670.00 | 1,687.50 | 1,647.91 | 88,800 |
| Apr 5, 2024 | 1,662.50 | 1,675.00 | 1,652.50 | 1,675.00 | 1,635.70 | 56,400 |
| Apr 4, 2024 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,625.94 | 102,200 |
| Apr 3, 2024 | 1,655.00 | 1,685.00 | 1,652.50 | 1,670.00 | 1,630.82 | 94,200 |
| Apr 2, 2024 | 1,672.50 | 1,672.50 | 1,645.00 | 1,647.50 | 1,608.85 | 89,400 |
| Apr 1, 2024 | 1,682.50 | 1,685.00 | 1,662.50 | 1,672.50 | 1,633.26 | 120,200 |
| Mar 29, 2024 | 1,637.50 | 1,677.50 | 1,635.00 | 1,677.50 | 1,638.15 | 116,600 |
| Mar 28, 2024 | 1,617.50 | 1,640.00 | 1,615.00 | 1,627.50 | 1,589.32 | 57,200 |
| Mar 27, 2024 | 1,617.50 | 1,652.50 | 1,617.50 | 1,617.50 | 1,579.55 | 151,600 |
| Mar 26, 2024 | 1,617.50 | 1,617.50 | 1,597.50 | 1,610.00 | 1,572.23 | 115,400 |
| Mar 25, 2024 | 1,625.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,577.11 | 74,200 |
| Mar 22, 2024 | 1,622.50 | 1,635.00 | 1,602.50 | 1,625.00 | 1,586.88 | 148,600 |
| Mar 21, 2024 | 1,635.00 | 1,635.00 | 1,612.50 | 1,615.00 | 1,577.11 | 167,000 |
| Mar 19, 2024 | 1,637.50 | 1,637.50 | 1,622.50 | 1,637.50 | 1,599.08 | 61,400 |
| Mar 18, 2024 | 1,635.00 | 1,640.00 | 1,627.50 | 1,637.50 | 1,599.08 | 70,400 |
| Mar 15, 2024 | 1,642.50 | 1,645.00 | 1,612.50 | 1,630.00 | 1,591.76 | 165,800 |
| Mar 14, 2024 | 1,642.50 | 1,655.00 | 1,630.00 | 1,645.00 | 1,606.41 | 75,400 |
| Mar 13, 2024 | 1,662.50 | 1,665.00 | 1,622.50 | 1,630.00 | 1,591.76 | 80,800 |
| Mar 12, 2024 | 1,632.50 | 1,660.00 | 1,625.00 | 1,660.00 | 1,621.06 | 87,400 |
| Mar 11, 2024 | 1,647.50 | 1,650.00 | 1,625.00 | 1,635.00 | 1,596.64 | 62,000 |
| Mar 8, 2024 | 1,622.50 | 1,662.50 | 1,622.50 | 1,647.50 | 1,608.85 | 111,400 |
| Mar 7, 2024 | 1,642.50 | 1,650.00 | 1,625.00 | 1,625.00 | 1,586.88 | 80,000 |
| Mar 6, 2024 | 1,640.00 | 1,652.50 | 1,637.50 | 1,640.00 | 1,601.52 | 80,800 |
| Mar 5, 2024 | 1,672.50 | 1,682.50 | 1,640.00 | 1,645.00 | 1,606.41 | 103,400 |
| Mar 4, 2024 | 1,670.00 | 1,687.50 | 1,662.50 | 1,672.50 | 1,633.26 | 92,600 |
| Mar 1, 2024 | 1,677.50 | 1,692.50 | 1,665.00 | 1,670.00 | 1,630.82 | 95,000 |
| Feb 29, 2024 | 1,650.00 | 1,672.50 | 1,627.50 | 1,665.00 | 1,625.94 | 104,800 |
| Feb 28, 2024 | 1,627.50 | 1,665.00 | 1,627.50 | 1,652.50 | 1,613.73 | 129,400 |
| Feb 27, 2024 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,581.99 | 284,200 |
| Feb 26, 2024 | 1,677.50 | 1,687.50 | 1,662.50 | 1,672.50 | 1,633.26 | 97,200 |
| Feb 22, 2024 | 1,687.50 | 1,692.50 | 1,667.50 | 1,672.50 | 1,633.26 | 116,000 |
| Feb 21, 2024 | 1,700.00 | 1,702.50 | 1,680.00 | 1,687.50 | 1,647.91 | 74,200 |
| Feb 20, 2024 | 1,725.00 | 1,735.00 | 1,692.50 | 1,702.50 | 1,662.56 | 116,200 |
| Feb 19, 2024 | 1,690.00 | 1,725.00 | 1,690.00 | 1,722.50 | 1,682.09 | 92,200 |
| Feb 16, 2024 | 1,685.00 | 1,710.00 | 1,670.00 | 1,687.50 | 1,647.91 | 160,800 |
| Feb 15, 2024 | 1,700.00 | 1,715.00 | 1,657.50 | 1,672.50 | 1,633.26 | 326,000 |
| Feb 14, 2024 | 1,782.50 | 1,810.00 | 1,717.50 | 1,725.00 | 1,684.53 | 342,800 |
| Feb 13, 2024 | 1,822.50 | 1,875.00 | 1,737.50 | 1,790.00 | 1,748.01 | 786,200 |
| Feb 9, 2024 | 1,695.00 | 1,910.00 | 1,677.50 | 1,907.50 | 1,862.75 | 1,885,000 |
| Feb 8, 2024 | 1,697.50 | 1,722.50 | 1,672.50 | 1,712.50 | 1,672.32 | 330,200 |
| Feb 7, 2024 | 1,687.50 | 1,690.00 | 1,662.50 | 1,677.50 | 1,638.15 | 232,600 |
| Feb 6, 2024 | 1,697.50 | 1,702.50 | 1,687.50 | 1,687.50 | 1,647.91 | 194,000 |
| Feb 5, 2024 | 1,727.50 | 1,730.00 | 1,685.00 | 1,700.00 | 1,660.12 | 290,800 |
| Feb 2, 2024 | 1,740.00 | 1,742.50 | 1,720.00 | 1,727.50 | 1,686.97 | 120,200 |
| Feb 1, 2024 | 1,750.00 | 1,750.00 | 1,717.50 | 1,730.00 | 1,689.41 | 161,400 |
| Jan 31, 2024 | 1,755.00 | 1,757.50 | 1,727.50 | 1,750.00 | 1,708.94 | 165,400 |
| Jan 30, 2024 | 1,760.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,713.83 | 160,400 |
| Jan 29, 2024 | 1,742.50 | 1,760.00 | 1,740.00 | 1,755.00 | 1,713.83 | 133,800 |
| Jan 26, 2024 | 1,750.00 | 1,750.00 | 1,727.50 | 1,732.50 | 1,691.85 | 169,000 |
| Jan 25, 2024 | 1,750.00 | 1,752.50 | 1,742.50 | 1,747.50 | 1,706.50 | 110,200 |
| Jan 24, 2024 | 1,755.00 | 1,762.50 | 1,740.00 | 1,760.00 | 1,718.71 | 166,600 |
| Jan 23, 2024 | 1,772.50 | 1,782.50 | 1,760.00 | 1,762.50 | 1,721.15 | 142,200 |
| Jan 22, 2024 | 1,782.50 | 1,790.00 | 1,757.50 | 1,770.00 | 1,728.48 | 177,800 |
| Jan 19, 2024 | 1,765.00 | 1,780.00 | 1,755.00 | 1,777.50 | 1,735.80 | 158,200 |
| Jan 18, 2024 | 1,752.50 | 1,772.50 | 1,730.00 | 1,760.00 | 1,718.71 | 194,000 |
| Jan 17, 2024 | 1,772.50 | 1,775.00 | 1,755.00 | 1,757.50 | 1,716.27 | 179,600 |
| Jan 16, 2024 | 1,722.50 | 1,782.50 | 1,720.00 | 1,752.50 | 1,711.39 | 259,200 |
| Jan 15, 2024 | 1,722.50 | 1,732.50 | 1,720.00 | 1,732.50 | 1,691.85 | 52,000 |
| Jan 12, 2024 | 1,747.50 | 1,775.00 | 1,720.00 | 1,727.50 | 1,686.97 | 285,800 |
| Jan 11, 2024 | 1,750.00 | 1,750.00 | 1,722.50 | 1,740.00 | 1,699.18 | 244,000 |
| Jan 10, 2024 | 1,745.00 | 1,757.50 | 1,730.00 | 1,740.00 | 1,699.18 | 295,600 |
| Jan 9, 2024 | 1,655.00 | 1,740.00 | 1,650.00 | 1,740.00 | 1,699.18 | 419,400 |
| Jan 5, 2024 | 1,625.00 | 1,652.50 | 1,622.50 | 1,637.50 | 1,599.08 | 243,400 |
| Jan 4, 2024 | 1,560.00 | 1,630.00 | 1,552.50 | 1,625.00 | 1,586.88 | 420,400 |
| Dec 29, 2023 | 1,535.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,533.17 | 539,000 |
| Dec 28, 2023 | 30.00 Dividend | |||||
| Dec 28, 2023 | 1,602.50 | 1,625.00 | 1,557.50 | 1,565.00 | 1,528.28 | 949,400 |
| Dec 27, 2023 | 1,742.50 | 1,775.00 | 1,725.00 | 1,772.50 | 1,701.62 | 585,600 |
| Dec 26, 2023 | 1,747.50 | 1,750.00 | 1,707.50 | 1,742.50 | 1,672.82 | 621,800 |
| Dec 25, 2023 | 1,832.50 | 1,832.50 | 1,757.50 | 1,765.00 | 1,694.42 | 587,800 |
| Dec 22, 2023 | 1,830.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,756.82 | 194,800 |
| Dec 21, 2023 | 1,820.00 | 1,842.50 | 1,802.50 | 1,822.50 | 1,749.62 | 257,400 |
| Dec 20, 2023 | 1,817.50 | 1,832.50 | 1,805.00 | 1,827.50 | 1,754.42 | 218,600 |
| Dec 19, 2023 | 1,805.00 | 1,825.00 | 1,797.50 | 1,815.00 | 1,742.42 | 181,600 |
| Dec 18, 2023 | 1,797.50 | 1,827.50 | 1,790.00 | 1,797.50 | 1,725.62 | 228,000 |
| Dec 15, 2023 | 1,830.00 | 1,837.50 | 1,790.00 | 1,800.00 | 1,728.02 | 392,400 |
| Dec 14, 2023 | 1,865.00 | 1,870.00 | 1,835.00 | 1,845.00 | 1,771.22 | 196,800 |
| Dec 13, 2023 | 1,870.00 | 1,877.50 | 1,845.00 | 1,855.00 | 1,780.82 | 160,800 |
| Dec 12, 2023 | 1,847.50 | 1,865.00 | 1,835.00 | 1,837.50 | 1,764.02 | 204,000 |
| Dec 11, 2023 | 1,900.00 | 1,907.50 | 1,830.00 | 1,840.00 | 1,766.42 | 385,200 |
| Dec 8, 2023 | 1,902.50 | 1,905.00 | 1,865.00 | 1,892.50 | 1,816.82 | 319,800 |
| Dec 7, 2023 | 1,920.00 | 1,945.00 | 1,907.50 | 1,917.50 | 1,840.82 | 232,200 |
| Dec 6, 2023 | 1,875.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,843.22 | 256,800 |
| Dec 5, 2023 | 1,895.00 | 1,907.50 | 1,870.00 | 1,887.50 | 1,812.02 | 254,200 |
| Dec 4, 2023 | 1,932.50 | 1,932.50 | 1,890.00 | 1,897.50 | 1,821.62 | 304,200 |
| Dec 1, 2023 | 1,900.00 | 1,930.00 | 1,895.00 | 1,927.50 | 1,850.42 | 233,800 |
| Nov 30, 2023 | 1,872.50 | 1,892.50 | 1,847.50 | 1,892.50 | 1,816.82 | 184,600 |
| Nov 29, 2023 | 1,897.50 | 1,917.50 | 1,865.00 | 1,867.50 | 1,792.82 | 276,400 |
| Nov 28, 2023 | 1,910.00 | 1,925.00 | 1,875.00 | 1,910.00 | 1,833.62 | 322,200 |
| Nov 27, 2023 | 1,887.50 | 1,910.00 | 1,870.00 | 1,910.00 | 1,833.62 | 387,600 |
| Nov 24, 2023 | 1,842.50 | 1,885.00 | 1,837.50 | 1,872.50 | 1,797.62 | 426,600 |
| Nov 22, 2023 | 1,802.50 | 1,840.00 | 1,790.00 | 1,822.50 | 1,749.62 | 188,200 |
| Nov 21, 2023 | 1,805.00 | 1,805.00 | 1,767.50 | 1,797.50 | 1,725.62 | 189,400 |
| Nov 20, 2023 | 1,792.50 | 1,827.50 | 1,780.00 | 1,805.00 | 1,732.82 | 276,800 |
| Nov 17, 2023 | 1,772.50 | 1,805.00 | 1,740.00 | 1,805.00 | 1,732.82 | 286,800 |
| Nov 16, 2023 | 1,790.00 | 1,820.00 | 1,775.00 | 1,787.50 | 1,716.02 | 234,200 |
| Nov 15, 2023 | 1,815.00 | 1,825.00 | 1,777.50 | 1,790.00 | 1,718.42 | 319,000 |
| Nov 14, 2023 | 1,787.50 | 1,817.50 | 1,780.00 | 1,812.50 | 1,740.02 | 376,800 |
| Nov 13, 2023 | 1,707.50 | 1,795.00 | 1,685.00 | 1,782.50 | 1,711.22 | 782,200 |
| Nov 10, 2023 | 1,479.00 | 1,717.50 | 1,476.50 | 1,707.50 | 1,639.22 | 1,308,800 |
| Nov 9, 2023 | 1,475.00 | 1,505.00 | 1,453.00 | 1,502.50 | 1,442.42 | 257,000 |
| Nov 8, 2023 | 1,485.50 | 1,492.00 | 1,467.00 | 1,477.50 | 1,418.42 | 266,000 |
| Nov 7, 2023 | 1,480.00 | 1,485.00 | 1,466.50 | 1,478.00 | 1,418.90 | 169,200 |
| Nov 6, 2023 | 1,500.00 | 1,500.00 | 1,469.50 | 1,478.50 | 1,419.38 | 167,200 |
| Nov 2, 2023 | 1,494.50 | 1,497.50 | 1,475.00 | 1,475.00 | 1,416.02 | 151,400 |
| Nov 1, 2023 | 1,500.00 | 1,505.00 | 1,484.00 | 1,490.00 | 1,430.42 | 140,000 |
| Oct 31, 2023 | 1,470.00 | 1,498.00 | 1,457.50 | 1,496.00 | 1,436.18 | 176,800 |
| Oct 30, 2023 | 1,481.00 | 1,489.00 | 1,460.50 | 1,470.00 | 1,411.22 | 94,600 |
| Oct 27, 2023 | 1,455.00 | 1,474.50 | 1,450.00 | 1,474.50 | 1,415.54 | 108,400 |
| Oct 26, 2023 | 1,440.00 | 1,470.00 | 1,440.00 | 1,442.50 | 1,384.82 | 102,600 |
| Oct 25, 2023 | 1,466.50 | 1,468.00 | 1,442.00 | 1,442.00 | 1,384.34 | 69,200 |
| Oct 24, 2023 | 1,443.50 | 1,462.00 | 1,413.00 | 1,460.00 | 1,401.62 | 168,400 |
| Oct 23, 2023 | 1,433.00 | 1,447.50 | 1,423.50 | 1,426.50 | 1,369.46 | 64,200 |