Tokyo - Delayed Quote JPY
Round One Corporation (4680.T)
As of 9:20 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 959.00 | 965.00 | 950.00 | 957.00 | 957.00 | 155,500 |
| Oct 31, 2024 | 971.00 | 977.00 | 954.00 | 974.00 | 974.00 | 1,469,800 |
| Oct 30, 2024 | 970.00 | 977.00 | 964.00 | 970.00 | 970.00 | 1,802,200 |
| Oct 29, 2024 | 952.00 | 970.00 | 950.00 | 970.00 | 970.00 | 876,100 |
| Oct 28, 2024 | 934.00 | 961.00 | 931.00 | 952.00 | 952.00 | 1,054,800 |
| Oct 25, 2024 | 947.00 | 948.00 | 931.00 | 944.00 | 944.00 | 1,131,100 |
| Oct 24, 2024 | 942.00 | 956.00 | 937.00 | 948.00 | 948.00 | 1,266,200 |
| Oct 23, 2024 | 955.00 | 968.00 | 942.00 | 947.00 | 947.00 | 1,418,200 |
| Oct 22, 2024 | 988.00 | 994.00 | 962.00 | 963.00 | 963.00 | 1,465,000 |
| Oct 21, 2024 | 981.00 | 999.00 | 974.00 | 984.00 | 984.00 | 1,344,300 |
| Oct 18, 2024 | 1,003.00 | 1,004.00 | 971.00 | 971.00 | 971.00 | 1,565,900 |
| Oct 17, 2024 | 1,020.00 | 1,020.00 | 988.00 | 998.00 | 998.00 | 1,505,400 |
| Oct 16, 2024 | 994.00 | 1,022.00 | 994.00 | 1,018.00 | 1,018.00 | 2,183,000 |
| Oct 15, 2024 | 994.00 | 997.00 | 972.00 | 987.00 | 987.00 | 1,751,900 |
| Oct 11, 2024 | 975.00 | 991.00 | 960.00 | 979.00 | 979.00 | 2,708,000 |
| Oct 10, 2024 | 1,019.00 | 1,024.00 | 960.00 | 975.00 | 975.00 | 6,673,200 |
| Oct 9, 2024 | 1,113.00 | 1,118.00 | 1,086.00 | 1,089.00 | 1,089.00 | 1,339,100 |
| Oct 8, 2024 | 1,101.00 | 1,108.00 | 1,086.00 | 1,096.00 | 1,096.00 | 1,354,000 |
| Oct 7, 2024 | 1,080.00 | 1,113.00 | 1,071.00 | 1,112.00 | 1,112.00 | 2,414,900 |
| Oct 4, 2024 | 1,047.00 | 1,074.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1,594,100 |
| Oct 3, 2024 | 1,080.00 | 1,085.00 | 1,053.00 | 1,065.00 | 1,065.00 | 2,327,600 |
| Oct 2, 2024 | 1,096.00 | 1,109.00 | 1,073.00 | 1,081.00 | 1,081.00 | 1,977,300 |
| Oct 1, 2024 | 1,075.00 | 1,119.00 | 1,070.00 | 1,102.00 | 1,102.00 | 2,468,100 |
| Sep 30, 2024 | 1,028.00 | 1,095.00 | 1,028.00 | 1,095.00 | 1,095.00 | 3,597,600 |
| Sep 27, 2024 | 4.00 Dividend | |||||
| Sep 27, 2024 | 1,080.00 | 1,080.00 | 1,029.00 | 1,050.00 | 1,050.00 | 2,882,800 |
| Sep 26, 2024 | 1,061.00 | 1,087.00 | 1,043.00 | 1,083.00 | 1,079.00 | 3,692,600 |
| Sep 25, 2024 | 1,065.00 | 1,068.00 | 1,037.00 | 1,047.00 | 1,043.13 | 2,292,600 |
| Sep 24, 2024 | 1,080.00 | 1,082.00 | 1,056.00 | 1,065.00 | 1,061.07 | 2,187,400 |
| Sep 20, 2024 | 1,090.00 | 1,094.00 | 1,054.00 | 1,064.00 | 1,060.07 | 2,937,500 |
| Sep 19, 2024 | 1,050.00 | 1,072.00 | 1,038.00 | 1,072.00 | 1,068.04 | 3,227,000 |
| Sep 18, 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,029.00 | 1,025.20 | 3,151,200 |
| Sep 17, 2024 | 993.00 | 1,003.00 | 977.00 | 1,001.00 | 997.30 | 2,545,200 |
| Sep 13, 2024 | 999.00 | 1,006.00 | 981.00 | 991.00 | 987.34 | 2,472,900 |
| Sep 12, 2024 | 969.00 | 993.00 | 956.00 | 989.00 | 985.35 | 2,490,400 |
| Sep 11, 2024 | 987.00 | 1,009.00 | 943.00 | 956.00 | 952.47 | 4,013,200 |
| Sep 10, 2024 | 954.00 | 989.00 | 949.00 | 983.00 | 979.37 | 4,134,500 |
| Sep 9, 2024 | 916.00 | 955.00 | 910.00 | 950.00 | 946.49 | 5,745,900 |
| Sep 6, 2024 | 903.00 | 933.00 | 888.00 | 931.00 | 927.56 | 5,555,000 |
| Sep 5, 2024 | 866.00 | 898.00 | 866.00 | 880.00 | 876.75 | 2,006,200 |
| Sep 4, 2024 | 844.00 | 882.00 | 841.00 | 870.00 | 866.79 | 1,954,300 |
| Sep 3, 2024 | 876.00 | 876.00 | 861.00 | 872.00 | 868.78 | 1,064,400 |
| Sep 2, 2024 | 893.00 | 894.00 | 856.00 | 865.00 | 861.81 | 2,155,100 |
| Aug 30, 2024 | 911.00 | 911.00 | 879.00 | 885.00 | 881.73 | 2,449,200 |
| Aug 29, 2024 | 885.00 | 911.00 | 883.00 | 908.00 | 904.65 | 2,795,200 |
| Aug 28, 2024 | 900.00 | 909.00 | 885.00 | 894.00 | 890.70 | 1,995,700 |
| Aug 27, 2024 | 900.00 | 911.00 | 892.00 | 902.00 | 898.67 | 1,742,500 |
| Aug 26, 2024 | 880.00 | 904.00 | 857.00 | 904.00 | 900.66 | 2,805,800 |
| Aug 23, 2024 | 852.00 | 882.00 | 850.00 | 870.00 | 866.79 | 3,363,500 |
| Aug 22, 2024 | 810.00 | 849.00 | 809.00 | 844.00 | 840.88 | 3,384,100 |
| Aug 21, 2024 | 791.00 | 803.00 | 786.00 | 803.00 | 800.03 | 828,900 |
| Aug 20, 2024 | 806.00 | 808.00 | 784.00 | 800.00 | 797.05 | 2,555,000 |
| Aug 19, 2024 | 784.00 | 803.00 | 780.00 | 803.00 | 800.03 | 2,400,200 |
| Aug 16, 2024 | 780.00 | 795.00 | 775.00 | 780.00 | 777.12 | 2,874,100 |
| Aug 15, 2024 | 738.00 | 754.00 | 731.00 | 754.00 | 751.22 | 2,942,700 |
| Aug 14, 2024 | 747.00 | 751.00 | 729.00 | 738.00 | 735.27 | 1,874,200 |
| Aug 13, 2024 | 733.00 | 761.00 | 733.00 | 747.00 | 744.24 | 2,209,200 |
| Aug 9, 2024 | 738.00 | 747.00 | 718.00 | 729.00 | 726.31 | 2,327,800 |
| Aug 8, 2024 | 733.00 | 757.00 | 714.00 | 723.00 | 720.33 | 4,818,000 |
| Aug 7, 2024 | 722.00 | 775.00 | 722.00 | 759.00 | 756.20 | 4,814,500 |
| Aug 6, 2024 | 709.00 | 752.00 | 705.00 | 752.00 | 749.22 | 4,572,300 |
| Aug 5, 2024 | 703.00 | 730.00 | 642.00 | 662.00 | 659.55 | 6,241,300 |
| Aug 2, 2024 | 823.00 | 832.00 | 792.00 | 792.00 | 789.07 | 3,155,100 |
| Aug 1, 2024 | 900.00 | 900.00 | 855.00 | 865.00 | 861.81 | 1,842,900 |
| Jul 31, 2024 | 871.00 | 900.00 | 860.00 | 900.00 | 896.68 | 1,691,300 |
| Jul 30, 2024 | 900.00 | 900.00 | 880.00 | 883.00 | 879.74 | 1,409,600 |
| Jul 29, 2024 | 907.00 | 909.00 | 890.00 | 905.00 | 901.66 | 1,420,900 |
| Jul 26, 2024 | 858.00 | 902.00 | 858.00 | 894.00 | 890.70 | 2,106,900 |
| Jul 25, 2024 | 860.00 | 880.00 | 858.00 | 861.00 | 857.82 | 2,430,100 |
| Jul 24, 2024 | 919.00 | 935.00 | 882.00 | 883.00 | 879.74 | 4,990,200 |
| Jul 23, 2024 | 881.00 | 903.00 | 875.00 | 891.00 | 887.71 | 3,029,400 |
| Jul 22, 2024 | 866.00 | 885.00 | 866.00 | 866.00 | 862.80 | 2,504,200 |
| Jul 19, 2024 | 862.00 | 869.00 | 846.00 | 858.00 | 854.83 | 1,642,600 |
| Jul 18, 2024 | 858.00 | 867.00 | 851.00 | 853.00 | 849.85 | 1,731,900 |
| Jul 17, 2024 | 834.00 | 870.00 | 834.00 | 870.00 | 866.79 | 2,565,700 |
| Jul 16, 2024 | 847.00 | 849.00 | 830.00 | 832.00 | 828.93 | 1,811,000 |
| Jul 12, 2024 | 822.00 | 848.00 | 822.00 | 842.00 | 838.89 | 2,441,900 |
| Jul 11, 2024 | 835.00 | 842.00 | 818.00 | 822.00 | 818.96 | 1,832,600 |
| Jul 10, 2024 | 815.00 | 835.00 | 808.00 | 832.00 | 828.93 | 2,276,100 |
| Jul 9, 2024 | 821.00 | 830.00 | 805.00 | 809.00 | 806.01 | 2,689,800 |
| Jul 8, 2024 | 812.00 | 827.00 | 811.00 | 817.00 | 813.98 | 2,836,100 |
| Jul 5, 2024 | 849.00 | 852.00 | 799.00 | 801.00 | 798.04 | 6,747,500 |
| Jul 4, 2024 | 892.00 | 909.00 | 855.00 | 857.00 | 853.83 | 4,789,600 |
| Jul 3, 2024 | 879.00 | 894.00 | 875.00 | 888.00 | 884.72 | 2,186,500 |
| Jul 2, 2024 | 870.00 | 900.00 | 869.00 | 883.00 | 879.74 | 3,651,100 |
| Jul 1, 2024 | 832.00 | 864.00 | 832.00 | 858.00 | 854.83 | 3,093,400 |
| Jun 28, 2024 | 832.00 | 839.00 | 819.00 | 826.00 | 822.95 | 1,904,200 |
| Jun 27, 2024 | 4.00 Dividend | |||||
| Jun 27, 2024 | 830.00 | 840.00 | 823.00 | 836.00 | 832.91 | 2,710,700 |
| Jun 26, 2024 | 815.00 | 836.00 | 808.00 | 823.00 | 815.98 | 3,346,500 |
| Jun 25, 2024 | 822.00 | 836.00 | 797.00 | 809.00 | 802.09 | 3,981,200 |
| Jun 24, 2024 | 790.00 | 803.00 | 785.00 | 792.00 | 785.24 | 1,700,800 |
| Jun 21, 2024 | 807.00 | 817.00 | 789.00 | 792.00 | 785.24 | 2,752,100 |
| Jun 20, 2024 | 805.00 | 811.00 | 796.00 | 802.00 | 795.15 | 1,165,700 |
| Jun 19, 2024 | 805.00 | 818.00 | 797.00 | 806.00 | 799.12 | 2,551,700 |
| Jun 18, 2024 | 803.00 | 812.00 | 794.00 | 798.00 | 791.19 | 1,476,100 |
| Jun 17, 2024 | 819.00 | 820.00 | 782.00 | 793.00 | 786.23 | 1,883,100 |
| Jun 14, 2024 | 782.00 | 809.00 | 780.00 | 805.00 | 798.13 | 2,020,900 |
| Jun 13, 2024 | 780.00 | 792.00 | 774.00 | 788.00 | 781.27 | 1,584,700 |
| Jun 12, 2024 | 801.00 | 816.00 | 780.00 | 782.00 | 775.33 | 2,823,500 |
| Jun 11, 2024 | 804.00 | 827.00 | 795.00 | 795.00 | 788.21 | 5,489,700 |
| Jun 10, 2024 | 759.00 | 775.00 | 757.00 | 774.00 | 767.39 | 1,715,100 |
| Jun 7, 2024 | 748.00 | 755.00 | 739.00 | 748.00 | 741.62 | 2,265,700 |
| Jun 6, 2024 | 750.00 | 755.00 | 736.00 | 748.00 | 741.62 | 1,942,300 |
| Jun 5, 2024 | 757.00 | 772.00 | 751.00 | 755.00 | 748.56 | 1,745,500 |
| Jun 4, 2024 | 739.00 | 765.00 | 738.00 | 765.00 | 758.47 | 3,895,100 |
| Jun 3, 2024 | 706.00 | 724.00 | 703.00 | 724.00 | 717.82 | 2,000,200 |
| May 31, 2024 | 675.00 | 700.00 | 671.00 | 697.00 | 691.05 | 2,715,800 |
| May 30, 2024 | 655.00 | 676.00 | 652.00 | 665.00 | 659.32 | 1,139,200 |
| May 29, 2024 | 675.00 | 677.00 | 662.00 | 666.00 | 660.32 | 2,107,600 |
| May 28, 2024 | 709.00 | 709.00 | 684.00 | 684.00 | 678.16 | 2,570,600 |
| May 27, 2024 | 726.00 | 727.00 | 702.00 | 709.00 | 702.95 | 1,635,400 |
| May 24, 2024 | 712.00 | 728.00 | 711.00 | 718.00 | 711.87 | 1,035,500 |
| May 23, 2024 | 718.00 | 724.00 | 715.00 | 719.00 | 712.86 | 1,013,800 |
| May 22, 2024 | 725.00 | 726.00 | 715.00 | 715.00 | 708.90 | 953,900 |
| May 21, 2024 | 729.00 | 734.00 | 725.00 | 725.00 | 718.81 | 998,200 |
| May 20, 2024 | 728.00 | 735.00 | 725.00 | 725.00 | 718.81 | 714,300 |
| May 17, 2024 | 720.00 | 728.00 | 719.00 | 723.00 | 716.83 | 1,090,800 |
| May 16, 2024 | 723.00 | 730.00 | 719.00 | 721.00 | 714.85 | 1,129,700 |
| May 15, 2024 | 726.00 | 729.00 | 722.00 | 723.00 | 716.83 | 1,382,700 |
| May 14, 2024 | 726.00 | 739.00 | 722.00 | 729.00 | 722.78 | 1,921,900 |
| May 13, 2024 | 700.00 | 722.00 | 697.00 | 719.00 | 712.86 | 2,990,000 |
| May 10, 2024 | 725.00 | 728.00 | 686.00 | 694.00 | 688.08 | 4,364,000 |
| May 9, 2024 | 730.00 | 739.00 | 687.00 | 724.00 | 717.82 | 8,715,700 |
| May 8, 2024 | 702.00 | 706.00 | 693.00 | 701.00 | 695.02 | 2,131,500 |
| May 7, 2024 | 680.00 | 707.00 | 679.00 | 702.00 | 696.01 | 2,001,800 |
| May 2, 2024 | 695.00 | 695.00 | 684.00 | 687.00 | 681.14 | 1,069,800 |
| May 1, 2024 | 700.00 | 704.00 | 690.00 | 691.00 | 685.10 | 1,568,500 |
| Apr 30, 2024 | 700.00 | 700.00 | 690.00 | 697.00 | 691.05 | 1,689,600 |
| Apr 26, 2024 | 683.00 | 700.00 | 680.00 | 697.00 | 691.05 | 1,356,100 |
| Apr 25, 2024 | 705.00 | 707.00 | 695.00 | 696.00 | 690.06 | 969,600 |
| Apr 24, 2024 | 712.00 | 719.00 | 711.00 | 711.00 | 704.93 | 1,111,200 |
| Apr 23, 2024 | 715.00 | 718.00 | 707.00 | 707.00 | 700.97 | 933,200 |
| Apr 22, 2024 | 715.00 | 721.00 | 703.00 | 713.00 | 706.91 | 1,507,000 |
| Apr 19, 2024 | 721.00 | 722.00 | 702.00 | 706.00 | 699.97 | 2,288,200 |
| Apr 18, 2024 | 685.00 | 721.00 | 685.00 | 719.00 | 712.86 | 2,481,600 |
| Apr 17, 2024 | 695.00 | 697.00 | 680.00 | 680.00 | 674.20 | 1,454,800 |
| Apr 16, 2024 | 714.00 | 715.00 | 696.00 | 696.00 | 690.06 | 1,912,600 |
| Apr 15, 2024 | 705.00 | 725.00 | 704.00 | 720.00 | 713.85 | 1,274,700 |
| Apr 12, 2024 | 720.00 | 728.00 | 710.00 | 719.00 | 712.86 | 1,546,500 |
| Apr 11, 2024 | 722.00 | 725.00 | 713.00 | 716.00 | 709.89 | 1,243,400 |
| Apr 10, 2024 | 721.00 | 744.00 | 721.00 | 734.00 | 727.73 | 1,437,500 |
| Apr 9, 2024 | 725.00 | 732.00 | 721.00 | 725.00 | 718.81 | 964,600 |
| Apr 8, 2024 | 732.00 | 735.00 | 716.00 | 719.00 | 712.86 | 1,581,100 |
| Apr 5, 2024 | 713.00 | 733.00 | 710.00 | 726.00 | 719.80 | 2,448,100 |
| Apr 4, 2024 | 753.00 | 769.00 | 715.00 | 727.00 | 720.79 | 5,196,300 |
| Apr 3, 2024 | 753.00 | 758.00 | 740.00 | 745.00 | 738.64 | 2,940,900 |
| Apr 2, 2024 | 784.00 | 784.00 | 765.00 | 773.00 | 766.40 | 1,001,900 |
| Apr 1, 2024 | 800.00 | 800.00 | 773.00 | 775.00 | 768.38 | 1,532,700 |
| Mar 29, 2024 | 780.00 | 791.00 | 779.00 | 788.00 | 781.27 | 629,100 |
| Mar 28, 2024 | 3.50 Dividend | |||||
| Mar 28, 2024 | 794.00 | 804.00 | 781.00 | 782.00 | 775.33 | 2,006,300 |
| Mar 27, 2024 | 792.00 | 799.00 | 786.00 | 790.00 | 779.79 | 2,230,700 |
| Mar 26, 2024 | 795.00 | 799.00 | 776.00 | 785.00 | 774.85 | 2,911,800 |
| Mar 25, 2024 | 807.00 | 808.00 | 794.00 | 795.00 | 784.72 | 1,630,500 |
| Mar 22, 2024 | 806.00 | 816.00 | 795.00 | 807.00 | 796.57 | 3,153,500 |
| Mar 21, 2024 | 840.00 | 840.00 | 805.00 | 809.00 | 798.54 | 3,615,300 |
| Mar 19, 2024 | 839.00 | 857.00 | 826.00 | 835.00 | 824.20 | 2,323,700 |
| Mar 18, 2024 | 830.00 | 836.00 | 813.00 | 824.00 | 813.35 | 2,562,900 |
| Mar 15, 2024 | 827.00 | 827.00 | 815.00 | 820.00 | 809.40 | 2,880,400 |
| Mar 14, 2024 | 792.00 | 827.00 | 779.00 | 827.00 | 816.31 | 4,448,500 |
| Mar 13, 2024 | 780.00 | 791.00 | 773.00 | 787.00 | 776.83 | 3,916,400 |
| Mar 12, 2024 | 744.00 | 776.00 | 743.00 | 776.00 | 765.97 | 1,979,500 |
| Mar 11, 2024 | 742.00 | 751.00 | 735.00 | 744.00 | 734.38 | 1,684,100 |
| Mar 8, 2024 | 769.00 | 783.00 | 761.00 | 762.00 | 752.15 | 2,607,500 |
| Mar 7, 2024 | 732.00 | 780.00 | 729.00 | 768.00 | 758.07 | 4,768,200 |
| Mar 6, 2024 | 700.00 | 742.00 | 697.00 | 727.00 | 717.60 | 3,841,000 |
| Mar 5, 2024 | 684.00 | 702.00 | 681.00 | 700.00 | 690.95 | 1,667,000 |
| Mar 4, 2024 | 685.00 | 691.00 | 681.00 | 687.00 | 678.12 | 1,278,500 |
| Mar 1, 2024 | 692.00 | 694.00 | 685.00 | 689.00 | 680.09 | 1,226,500 |
| Feb 29, 2024 | 690.00 | 702.00 | 687.00 | 698.00 | 688.98 | 1,657,300 |
| Feb 28, 2024 | 680.00 | 694.00 | 678.00 | 691.00 | 682.07 | 1,610,200 |
| Feb 27, 2024 | 695.00 | 695.00 | 681.00 | 688.00 | 679.11 | 1,857,400 |
| Feb 26, 2024 | 695.00 | 707.00 | 695.00 | 696.00 | 687.00 | 2,210,000 |
| Feb 22, 2024 | 700.00 | 701.00 | 682.00 | 688.00 | 679.11 | 1,984,800 |
| Feb 21, 2024 | 690.00 | 702.00 | 689.00 | 701.00 | 691.94 | 1,932,300 |
| Feb 20, 2024 | 709.00 | 712.00 | 687.00 | 694.00 | 685.03 | 2,226,200 |
| Feb 19, 2024 | 682.00 | 687.00 | 669.00 | 687.00 | 678.12 | 2,895,800 |
| Feb 16, 2024 | 695.00 | 695.00 | 681.00 | 682.00 | 673.18 | 2,084,700 |
| Feb 15, 2024 | 702.00 | 703.00 | 680.00 | 692.00 | 683.05 | 2,046,500 |
| Feb 14, 2024 | 707.00 | 717.00 | 697.00 | 706.00 | 696.87 | 2,577,500 |
| Feb 13, 2024 | 693.00 | 706.00 | 669.00 | 699.00 | 689.96 | 6,009,000 |
| Feb 9, 2024 | 695.00 | 712.00 | 690.00 | 696.00 | 687.00 | 4,539,200 |
| Feb 8, 2024 | 685.00 | 697.00 | 675.00 | 696.00 | 687.00 | 2,887,400 |
| Feb 7, 2024 | 683.00 | 689.00 | 676.00 | 686.00 | 677.13 | 2,626,100 |
| Feb 6, 2024 | 674.00 | 684.00 | 673.00 | 675.00 | 666.27 | 2,414,900 |
| Feb 5, 2024 | 666.00 | 686.00 | 660.00 | 678.00 | 669.23 | 3,400,100 |
| Feb 2, 2024 | 651.00 | 659.00 | 648.00 | 654.00 | 645.54 | 1,250,900 |
| Feb 1, 2024 | 650.00 | 654.00 | 647.00 | 652.00 | 643.57 | 1,634,900 |
| Jan 31, 2024 | 654.00 | 664.00 | 654.00 | 659.00 | 650.48 | 1,377,800 |
| Jan 30, 2024 | 651.00 | 660.00 | 650.00 | 658.00 | 649.49 | 1,510,200 |
| Jan 29, 2024 | 658.00 | 660.00 | 648.00 | 650.00 | 641.60 | 1,754,300 |
| Jan 26, 2024 | 656.00 | 660.00 | 644.00 | 644.00 | 635.67 | 2,078,900 |
| Jan 25, 2024 | 651.00 | 662.00 | 649.00 | 658.00 | 649.49 | 2,065,900 |
| Jan 24, 2024 | 654.00 | 660.00 | 647.00 | 648.00 | 639.62 | 2,334,800 |
| Jan 23, 2024 | 661.00 | 666.00 | 651.00 | 655.00 | 646.53 | 2,277,400 |
| Jan 22, 2024 | 646.00 | 665.00 | 637.00 | 665.00 | 656.40 | 2,773,900 |
| Jan 19, 2024 | 644.00 | 663.00 | 643.00 | 646.00 | 637.65 | 5,729,200 |
| Jan 18, 2024 | 621.00 | 628.00 | 614.00 | 617.00 | 609.02 | 1,972,100 |
| Jan 17, 2024 | 603.00 | 634.00 | 601.00 | 622.00 | 613.96 | 5,706,100 |
| Jan 16, 2024 | 598.00 | 603.00 | 591.00 | 595.00 | 587.31 | 1,695,300 |
| Jan 15, 2024 | 609.00 | 610.00 | 602.00 | 605.00 | 597.18 | 404,800 |
| Jan 12, 2024 | 606.00 | 620.00 | 606.00 | 612.00 | 604.09 | 3,336,600 |
| Jan 11, 2024 | 590.00 | 613.00 | 586.00 | 606.00 | 598.17 | 3,817,100 |
| Jan 10, 2024 | 583.00 | 591.00 | 582.00 | 587.00 | 579.41 | 1,810,100 |
| Jan 9, 2024 | 569.00 | 582.00 | 565.00 | 582.00 | 574.48 | 1,942,500 |
| Jan 5, 2024 | 565.00 | 566.00 | 560.00 | 565.00 | 557.70 | 868,800 |
| Jan 4, 2024 | 554.00 | 567.00 | 549.00 | 564.00 | 556.71 | 1,233,300 |
| Dec 29, 2023 | 556.00 | 561.00 | 553.00 | 558.00 | 550.79 | 1,104,700 |
| Dec 28, 2023 | 3.50 Dividend | |||||
| Dec 28, 2023 | 559.00 | 562.00 | 558.00 | 559.00 | 551.77 | 1,182,100 |
| Dec 27, 2023 | 552.00 | 566.00 | 552.00 | 566.00 | 555.23 | 2,351,600 |
| Dec 26, 2023 | 550.00 | 553.00 | 548.00 | 553.00 | 542.48 | 1,427,100 |
| Dec 25, 2023 | 559.00 | 559.00 | 545.00 | 548.00 | 537.57 | 1,393,300 |
| Dec 22, 2023 | 559.00 | 561.00 | 552.00 | 555.00 | 544.44 | 1,694,500 |
| Dec 21, 2023 | 566.00 | 568.00 | 558.00 | 566.00 | 555.23 | 1,233,200 |
| Dec 20, 2023 | 570.00 | 575.00 | 568.00 | 569.00 | 558.17 | 1,302,700 |
| Dec 19, 2023 | 563.00 | 570.00 | 560.00 | 567.00 | 556.21 | 1,534,300 |
| Dec 18, 2023 | 554.00 | 563.00 | 552.00 | 562.00 | 551.30 | 1,145,100 |
| Dec 15, 2023 | 553.00 | 561.00 | 552.00 | 558.00 | 547.38 | 1,534,800 |
| Dec 14, 2023 | 565.00 | 565.00 | 546.00 | 551.00 | 540.51 | 2,730,800 |
| Dec 13, 2023 | 552.00 | 560.00 | 540.00 | 551.00 | 540.51 | 3,573,300 |
| Dec 12, 2023 | 543.00 | 544.00 | 530.00 | 532.00 | 521.87 | 2,212,200 |
| Dec 11, 2023 | 543.00 | 547.00 | 539.00 | 543.00 | 532.67 | 1,552,200 |
| Dec 8, 2023 | 541.00 | 550.00 | 533.00 | 535.00 | 524.82 | 2,051,500 |
| Dec 7, 2023 | 552.00 | 558.00 | 547.00 | 550.00 | 539.53 | 1,634,900 |
| Dec 6, 2023 | 560.00 | 563.00 | 557.00 | 559.00 | 548.36 | 1,550,700 |
| Dec 5, 2023 | 581.00 | 582.00 | 560.00 | 560.00 | 549.34 | 2,582,000 |
| Dec 4, 2023 | 574.00 | 588.00 | 567.00 | 588.00 | 576.81 | 1,884,400 |
| Dec 1, 2023 | 593.00 | 595.00 | 574.00 | 574.00 | 563.08 | 1,826,100 |
| Nov 30, 2023 | 585.00 | 592.00 | 582.00 | 590.00 | 578.77 | 2,092,700 |
| Nov 29, 2023 | 590.00 | 594.00 | 581.00 | 583.00 | 571.90 | 1,479,900 |
| Nov 28, 2023 | 583.00 | 590.00 | 581.00 | 589.00 | 577.79 | 1,309,600 |
| Nov 27, 2023 | 588.00 | 591.00 | 579.00 | 582.00 | 570.92 | 1,874,000 |
| Nov 24, 2023 | 588.00 | 597.00 | 584.00 | 586.00 | 574.85 | 1,658,800 |
| Nov 22, 2023 | 575.00 | 582.00 | 573.00 | 580.00 | 568.96 | 840,200 |
| Nov 21, 2023 | 570.00 | 585.00 | 570.00 | 577.00 | 566.02 | 1,736,800 |
| Nov 20, 2023 | 581.00 | 587.00 | 571.00 | 571.00 | 560.13 | 2,040,300 |
| Nov 17, 2023 | 589.00 | 591.00 | 583.00 | 587.00 | 575.83 | 1,880,600 |
| Nov 16, 2023 | 587.00 | 597.00 | 584.00 | 593.00 | 581.71 | 2,829,200 |
| Nov 15, 2023 | 590.00 | 596.00 | 582.00 | 590.00 | 578.77 | 4,359,700 |
| Nov 14, 2023 | 570.00 | 577.00 | 560.00 | 572.00 | 561.11 | 3,249,700 |
| Nov 13, 2023 | 587.00 | 605.00 | 562.00 | 571.00 | 560.13 | 7,798,300 |
| Nov 10, 2023 | 541.00 | 558.00 | 538.00 | 556.00 | 545.42 | 2,122,700 |
| Nov 9, 2023 | 544.00 | 548.00 | 537.00 | 548.00 | 537.57 | 1,811,700 |
| Nov 8, 2023 | 550.00 | 552.00 | 537.00 | 542.00 | 531.68 | 1,675,100 |
| Nov 7, 2023 | 553.00 | 555.00 | 546.00 | 546.00 | 535.61 | 1,982,600 |
| Nov 6, 2023 | 547.00 | 561.00 | 541.00 | 556.00 | 545.42 | 2,817,900 |
| Nov 2, 2023 | 548.00 | 552.00 | 536.00 | 537.00 | 526.78 | 1,977,600 |
| Nov 1, 2023 | 545.00 | 545.00 | 537.00 | 543.00 | 532.67 | 2,438,800 |