Tokyo - Delayed Quote ? JPY
Fukuvi Chemical Industry Co.,Ltd. (7871.T)
At close: 2:37 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 |
|---|---|---|---|---|---|---|
| Sep 9, 2024 | 745.00 | 754.00 | 741.00 | 746.00 | 746.00 | 5,800 |
| Sep 6, 2024 | 753.00 | 755.00 | 747.00 | 749.00 | 749.00 | 1,500 |
| Sep 5, 2024 | 753.00 | 759.00 | 745.00 | 750.00 | 750.00 | 3,000 |
| Sep 4, 2024 | 757.00 | 767.00 | 755.00 | 756.00 | 756.00 | 2,800 |
| Sep 3, 2024 | 763.00 | 774.00 | 763.00 | 767.00 | 767.00 | 3,800 |
| Sep 2, 2024 | 754.00 | 760.00 | 753.00 | 760.00 | 760.00 | 7,600 |
| Aug 30, 2024 | 750.00 | 751.00 | 749.00 | 750.00 | 750.00 | 1,400 |
| Aug 29, 2024 | 747.00 | 750.00 | 746.00 | 748.00 | 748.00 | 1,700 |
| Aug 28, 2024 | 750.00 | 750.00 | 746.00 | 747.00 | 747.00 | 5,700 |
| Aug 27, 2024 | 749.00 | 750.00 | 748.00 | 750.00 | 750.00 | 3,100 |
| Aug 26, 2024 | 752.00 | 752.00 | 740.00 | 746.00 | 746.00 | 8,700 |
| Aug 23, 2024 | 747.00 | 748.00 | 746.00 | 746.00 | 746.00 | 500 |
| Aug 22, 2024 | 747.00 | 755.00 | 741.00 | 742.00 | 742.00 | 2,200 |
| Aug 21, 2024 | 746.00 | 756.00 | 746.00 | 747.00 | 747.00 | 1,900 |
| Aug 20, 2024 | 746.00 | 751.00 | 746.00 | 748.00 | 748.00 | 1,800 |
| Aug 19, 2024 | 745.00 | 757.00 | 740.00 | 746.00 | 746.00 | 3,800 |
| Aug 16, 2024 | 743.00 | 752.00 | 725.00 | 749.00 | 749.00 | 7,900 |
| Aug 15, 2024 | 749.00 | 756.00 | 741.00 | 743.00 | 743.00 | 6,200 |
| Aug 14, 2024 | 733.00 | 749.00 | 733.00 | 749.00 | 749.00 | 8,200 |
| Aug 13, 2024 | 728.00 | 735.00 | 715.00 | 728.00 | 728.00 | 10,800 |
| Aug 9, 2024 | 742.00 | 744.00 | 730.00 | 738.00 | 738.00 | 6,000 |
| Aug 8, 2024 | 732.00 | 739.00 | 713.00 | 736.00 | 736.00 | 3,000 |
| Aug 7, 2024 | 675.00 | 743.00 | 675.00 | 732.00 | 732.00 | 7,100 |
| Aug 6, 2024 | 660.00 | 730.00 | 660.00 | 715.00 | 715.00 | 13,900 |
| Aug 5, 2024 | 731.00 | 731.00 | 660.00 | 660.00 | 660.00 | 40,200 |
| Aug 2, 2024 | 801.00 | 801.00 | 755.00 | 769.00 | 769.00 | 22,700 |
| Aug 1, 2024 | 822.00 | 835.00 | 800.00 | 810.00 | 810.00 | 13,500 |
| Jul 31, 2024 | 828.00 | 828.00 | 822.00 | 823.00 | 823.00 | 1,500 |
| Jul 30, 2024 | 830.00 | 830.00 | 824.00 | 826.00 | 826.00 | 3,200 |
| Jul 29, 2024 | 835.00 | 835.00 | 820.00 | 829.00 | 829.00 | 6,500 |
| Jul 26, 2024 | 822.00 | 825.00 | 817.00 | 820.00 | 820.00 | 6,900 |
| Jul 25, 2024 | 830.00 | 847.00 | 807.00 | 817.00 | 817.00 | 11,400 |
| Jul 24, 2024 | 872.00 | 872.00 | 813.00 | 828.00 | 828.00 | 21,300 |
| Jul 23, 2024 | 876.00 | 876.00 | 874.00 | 874.00 | 874.00 | 1,600 |
| Jul 22, 2024 | 877.00 | 885.00 | 877.00 | 884.00 | 884.00 | 2,700 |
| Jul 19, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Jul 18, 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,400 |
| Jul 17, 2024 | 891.00 | 891.00 | 888.00 | 890.00 | 890.00 | 3,500 |
| Jul 16, 2024 | 877.00 | 890.00 | 877.00 | 882.00 | 882.00 | 15,800 |
| Jul 12, 2024 | 888.00 | 888.00 | 863.00 | 876.00 | 876.00 | 22,800 |
| Jul 11, 2024 | 889.00 | 889.00 | 883.00 | 889.00 | 889.00 | 3,200 |
| Jul 10, 2024 | 882.00 | 887.00 | 879.00 | 880.00 | 880.00 | 7,300 |
| Jul 9, 2024 | 889.00 | 889.00 | 876.00 | 881.00 | 881.00 | 3,900 |
| Jul 8, 2024 | 895.00 | 895.00 | 865.00 | 874.00 | 874.00 | 11,100 |
| Jul 5, 2024 | 857.00 | 865.00 | 856.00 | 860.00 | 860.00 | 7,000 |
| Jul 4, 2024 | 857.00 | 857.00 | 855.00 | 857.00 | 857.00 | 2,800 |
| Jul 3, 2024 | 841.00 | 853.00 | 841.00 | 853.00 | 853.00 | 14,600 |
| Jul 2, 2024 | 845.00 | 848.00 | 840.00 | 848.00 | 848.00 | 2,800 |
| Jul 1, 2024 | 850.00 | 852.00 | 838.00 | 838.00 | 838.00 | 4,200 |
| Jun 28, 2024 | 828.00 | 850.00 | 821.00 | 841.00 | 841.00 | 6,600 |
| Jun 27, 2024 | 828.00 | 830.00 | 822.00 | 826.00 | 826.00 | 7,400 |
| Jun 26, 2024 | 829.00 | 830.00 | 828.00 | 828.00 | 828.00 | 1,000 |
| Jun 25, 2024 | 820.00 | 829.00 | 820.00 | 829.00 | 829.00 | 3,700 |
| Jun 24, 2024 | 823.00 | 825.00 | 817.00 | 817.00 | 817.00 | 2,000 |
| Jun 21, 2024 | 816.00 | 823.00 | 816.00 | 821.00 | 821.00 | 3,700 |
| Jun 20, 2024 | 810.00 | 815.00 | 806.00 | 815.00 | 815.00 | 5,400 |
| Jun 19, 2024 | 814.00 | 814.00 | 803.00 | 811.00 | 811.00 | 4,200 |
| Jun 18, 2024 | 802.00 | 814.00 | 802.00 | 806.00 | 806.00 | 15,000 |
| Jun 17, 2024 | 824.00 | 824.00 | 815.00 | 817.00 | 817.00 | 3,900 |
| Jun 14, 2024 | 831.00 | 831.00 | 817.00 | 824.00 | 824.00 | 2,500 |
| Jun 13, 2024 | 822.00 | 834.00 | 819.00 | 827.00 | 827.00 | 1,500 |
| Jun 12, 2024 | 818.00 | 820.00 | 817.00 | 819.00 | 819.00 | 1,700 |
| Jun 11, 2024 | 820.00 | 820.00 | 817.00 | 817.00 | 817.00 | 1,200 |
| Jun 10, 2024 | 818.00 | 820.00 | 815.00 | 820.00 | 820.00 | 3,200 |
| Jun 7, 2024 | 829.00 | 829.00 | 815.00 | 818.00 | 818.00 | 1,800 |
| Jun 6, 2024 | 834.00 | 834.00 | 814.00 | 820.00 | 820.00 | 4,700 |
| Jun 5, 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 4,000 |
| Jun 4, 2024 | 835.00 | 838.00 | 834.00 | 838.00 | 838.00 | 3,600 |
| Jun 3, 2024 | 829.00 | 835.00 | 829.00 | 835.00 | 835.00 | 3,700 |
| May 31, 2024 | 832.00 | 832.00 | 829.00 | 829.00 | 829.00 | 1,900 |
| May 30, 2024 | 838.00 | 838.00 | 831.00 | 832.00 | 832.00 | 2,300 |
| May 29, 2024 | 836.00 | 838.00 | 836.00 | 838.00 | 838.00 | 1,700 |
| May 28, 2024 | 838.00 | 838.00 | 834.00 | 836.00 | 836.00 | 1,500 |
| May 27, 2024 | 833.00 | 841.00 | 833.00 | 833.00 | 833.00 | 4,000 |
| May 24, 2024 | 838.00 | 844.00 | 831.00 | 833.00 | 833.00 | 2,800 |
| May 23, 2024 | 843.00 | 843.00 | 838.00 | 838.00 | 838.00 | 2,200 |
| May 22, 2024 | 850.00 | 850.00 | 843.00 | 843.00 | 843.00 | 1,400 |
| May 21, 2024 | 852.00 | 857.00 | 842.00 | 850.00 | 850.00 | 2,700 |
| May 20, 2024 | 844.00 | 851.00 | 843.00 | 849.00 | 849.00 | 1,600 |
| May 17, 2024 | 829.00 | 845.00 | 824.00 | 844.00 | 844.00 | 5,900 |
| May 16, 2024 | 843.00 | 851.00 | 829.00 | 829.00 | 829.00 | 9,400 |
| May 15, 2024 | 858.00 | 869.00 | 844.00 | 846.00 | 846.00 | 16,100 |
| May 14, 2024 | 878.00 | 885.00 | 877.00 | 878.00 | 878.00 | 6,500 |
| May 13, 2024 | 880.00 | 880.00 | 872.00 | 875.00 | 875.00 | 4,200 |
| May 10, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 700 |
| May 9, 2024 | 876.00 | 879.00 | 873.00 | 879.00 | 879.00 | 1,700 |
| May 8, 2024 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | 1,500 |
| May 7, 2024 | 882.00 | 882.00 | 873.00 | 875.00 | 875.00 | 2,200 |
| May 2, 2024 | 875.00 | 880.00 | 872.00 | 872.00 | 872.00 | 2,600 |
| May 1, 2024 | 879.00 | 881.00 | 875.00 | 875.00 | 875.00 | 2,500 |
| Apr 30, 2024 | 880.00 | 880.00 | 876.00 | 879.00 | 879.00 | 1,700 |
| Apr 26, 2024 | 877.00 | 884.00 | 877.00 | 880.00 | 880.00 | 4,100 |
| Apr 25, 2024 | 880.00 | 880.00 | 874.00 | 877.00 | 877.00 | 1,900 |
| Apr 24, 2024 | 878.00 | 884.00 | 874.00 | 881.00 | 881.00 | 2,200 |
| Apr 23, 2024 | 886.00 | 886.00 | 873.00 | 874.00 | 874.00 | 5,000 |
| Apr 22, 2024 | 870.00 | 880.00 | 870.00 | 879.00 | 879.00 | 3,100 |
| Apr 19, 2024 | 886.00 | 886.00 | 860.00 | 870.00 | 870.00 | 13,200 |
| Apr 18, 2024 | 887.00 | 887.00 | 879.00 | 883.00 | 883.00 | 2,200 |
| Apr 17, 2024 | 889.00 | 889.00 | 880.00 | 885.00 | 885.00 | 4,600 |
| Apr 16, 2024 | 893.00 | 893.00 | 885.00 | 889.00 | 889.00 | 3,200 |
| Apr 15, 2024 | 889.00 | 897.00 | 887.00 | 896.00 | 896.00 | 3,500 |
| Apr 12, 2024 | 900.00 | 900.00 | 896.00 | 900.00 | 900.00 | 1,900 |
| Apr 11, 2024 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1,100 |
| Apr 10, 2024 | 899.00 | 903.00 | 893.00 | 902.00 | 902.00 | 3,700 |
| Apr 9, 2024 | 896.00 | 898.00 | 895.00 | 895.00 | 895.00 | 1,600 |
| Apr 8, 2024 | 894.00 | 896.00 | 890.00 | 896.00 | 896.00 | 2,500 |
| Apr 5, 2024 | 895.00 | 895.00 | 881.00 | 890.00 | 890.00 | 5,900 |
| Apr 4, 2024 | 895.00 | 900.00 | 890.00 | 899.00 | 899.00 | 3,500 |
| Apr 3, 2024 | 893.00 | 900.00 | 890.00 | 894.00 | 894.00 | 3,900 |
| Apr 2, 2024 | 893.00 | 898.00 | 893.00 | 895.00 | 895.00 | 4,900 |
| Apr 1, 2024 | 909.00 | 909.00 | 900.00 | 903.00 | 903.00 | 5,700 |
| Mar 29, 2024 | 900.00 | 904.00 | 900.00 | 900.00 | 900.00 | 4,600 |
| Mar 28, 2024 | 15.50 Dividend | |||||
| Mar 28, 2024 | 896.00 | 909.00 | 890.00 | 902.00 | 902.00 | 5,500 |
| Mar 27, 2024 | 912.00 | 915.00 | 900.00 | 907.00 | 891.50 | 27,400 |
| Mar 26, 2024 | 922.00 | 925.00 | 910.00 | 911.00 | 895.43 | 9,600 |
| Mar 25, 2024 | 915.00 | 923.00 | 912.00 | 922.00 | 906.24 | 17,200 |
| Mar 22, 2024 | 910.00 | 910.00 | 890.00 | 909.00 | 893.47 | 13,500 |
| Mar 21, 2024 | 920.00 | 920.00 | 880.00 | 911.00 | 895.43 | 14,200 |
| Mar 19, 2024 | 914.00 | 919.00 | 914.00 | 919.00 | 903.29 | 5,200 |
| Mar 18, 2024 | 916.00 | 920.00 | 912.00 | 918.00 | 902.31 | 7,200 |
| Mar 15, 2024 | 899.00 | 920.00 | 897.00 | 920.00 | 904.28 | 10,300 |
| Mar 14, 2024 | 890.00 | 899.00 | 890.00 | 899.00 | 883.64 | 2,900 |
| Mar 13, 2024 | 898.00 | 899.00 | 890.00 | 891.00 | 875.77 | 3,700 |
| Mar 12, 2024 | 891.00 | 895.00 | 881.00 | 893.00 | 877.74 | 5,700 |
| Mar 11, 2024 | 910.00 | 910.00 | 888.00 | 899.00 | 883.64 | 12,000 |
| Mar 8, 2024 | 902.00 | 912.00 | 902.00 | 912.00 | 896.41 | 8,700 |
| Mar 7, 2024 | 898.00 | 900.00 | 889.00 | 894.00 | 878.72 | 6,700 |
| Mar 6, 2024 | 900.00 | 903.00 | 888.00 | 889.00 | 873.81 | 15,200 |
| Mar 5, 2024 | 891.00 | 903.00 | 891.00 | 896.00 | 880.69 | 4,500 |
| Mar 4, 2024 | 905.00 | 906.00 | 888.00 | 890.00 | 874.79 | 10,800 |
| Mar 1, 2024 | 896.00 | 900.00 | 885.00 | 899.00 | 883.64 | 5,400 |
| Feb 29, 2024 | 901.00 | 905.00 | 860.00 | 896.00 | 880.69 | 18,700 |
| Feb 28, 2024 | 892.00 | 920.00 | 891.00 | 909.00 | 893.47 | 15,300 |
| Feb 27, 2024 | 886.00 | 898.00 | 886.00 | 891.00 | 875.77 | 6,900 |
| Feb 26, 2024 | 903.00 | 903.00 | 880.00 | 886.00 | 870.86 | 24,100 |
| Feb 22, 2024 | 907.00 | 907.00 | 901.00 | 903.00 | 887.57 | 5,800 |
| Feb 21, 2024 | 912.00 | 912.00 | 903.00 | 907.00 | 891.50 | 8,100 |
| Feb 20, 2024 | 912.00 | 915.00 | 906.00 | 915.00 | 899.36 | 7,600 |
| Feb 19, 2024 | 912.00 | 914.00 | 903.00 | 912.00 | 896.41 | 8,900 |
| Feb 16, 2024 | 919.00 | 919.00 | 914.00 | 914.00 | 898.38 | 7,100 |
| Feb 15, 2024 | 928.00 | 928.00 | 913.00 | 920.00 | 904.28 | 7,700 |
| Feb 14, 2024 | 920.00 | 928.00 | 917.00 | 923.00 | 907.23 | 7,500 |
| Feb 13, 2024 | 922.00 | 938.00 | 912.00 | 920.00 | 904.28 | 19,500 |
| Feb 9, 2024 | 916.00 | 916.00 | 901.00 | 908.00 | 892.48 | 10,400 |
| Feb 8, 2024 | 917.00 | 924.00 | 908.00 | 916.00 | 900.35 | 6,900 |
| Feb 7, 2024 | 901.00 | 917.00 | 900.00 | 917.00 | 901.33 | 9,500 |
| Feb 6, 2024 | 897.00 | 904.00 | 896.00 | 904.00 | 888.55 | 6,500 |
| Feb 5, 2024 | 900.00 | 908.00 | 899.00 | 900.00 | 884.62 | 4,400 |
| Feb 2, 2024 | 902.00 | 902.00 | 896.00 | 900.00 | 884.62 | 3,300 |
| Feb 1, 2024 | 906.00 | 917.00 | 892.00 | 902.00 | 886.59 | 16,500 |
| Jan 31, 2024 | 902.00 | 912.00 | 901.00 | 908.00 | 892.48 | 6,600 |
| Jan 30, 2024 | 894.00 | 905.00 | 894.00 | 904.00 | 888.55 | 7,200 |
| Jan 29, 2024 | 888.00 | 910.00 | 880.00 | 900.00 | 884.62 | 9,900 |
| Jan 26, 2024 | 896.00 | 898.00 | 888.00 | 892.00 | 876.76 | 6,700 |
| Jan 25, 2024 | 895.00 | 897.00 | 890.00 | 896.00 | 880.69 | 10,500 |
| Jan 24, 2024 | 900.00 | 909.00 | 892.00 | 898.00 | 882.65 | 10,900 |
| Jan 23, 2024 | 915.00 | 916.00 | 898.00 | 902.00 | 886.59 | 18,700 |
| Jan 22, 2024 | 914.00 | 920.00 | 914.00 | 920.00 | 904.28 | 10,600 |
| Jan 19, 2024 | 893.00 | 918.00 | 893.00 | 918.00 | 902.31 | 22,300 |
| Jan 18, 2024 | 878.00 | 897.00 | 870.00 | 889.00 | 873.81 | 16,100 |
| Jan 17, 2024 | 870.00 | 880.00 | 870.00 | 880.00 | 864.96 | 8,300 |
| Jan 16, 2024 | 862.00 | 884.00 | 860.00 | 874.00 | 859.06 | 9,200 |
| Jan 15, 2024 | 862.00 | 866.00 | 861.00 | 866.00 | 851.20 | 2,300 |
| Jan 12, 2024 | 864.00 | 875.00 | 855.00 | 875.00 | 860.05 | 14,200 |
| Jan 11, 2024 | 879.00 | 880.00 | 866.00 | 877.00 | 862.01 | 13,600 |
| Jan 10, 2024 | 888.00 | 888.00 | 870.00 | 881.00 | 865.94 | 13,800 |
| Jan 9, 2024 | 848.00 | 887.00 | 845.00 | 877.00 | 862.01 | 27,100 |
| Jan 5, 2024 | 846.00 | 849.00 | 838.00 | 847.00 | 832.53 | 23,800 |
| Jan 4, 2024 | 820.00 | 840.00 | 820.00 | 838.00 | 823.68 | 16,800 |
| Dec 29, 2023 | 806.00 | 820.00 | 806.00 | 820.00 | 805.99 | 9,900 |
| Dec 28, 2023 | 796.00 | 805.00 | 796.00 | 804.00 | 790.26 | 9,900 |
| Dec 27, 2023 | 790.00 | 795.00 | 789.00 | 794.00 | 780.43 | 5,700 |
| Dec 26, 2023 | 788.00 | 788.00 | 785.00 | 785.00 | 771.58 | 7,200 |
| Dec 25, 2023 | 785.00 | 789.00 | 785.00 | 785.00 | 771.58 | 3,700 |
| Dec 22, 2023 | 792.00 | 792.00 | 788.00 | 790.00 | 776.50 | 6,600 |
| Dec 21, 2023 | 796.00 | 796.00 | 787.00 | 792.00 | 778.47 | 4,700 |
| Dec 20, 2023 | 794.00 | 801.00 | 790.00 | 796.00 | 782.40 | 7,500 |
| Dec 19, 2023 | 792.00 | 801.00 | 792.00 | 796.00 | 782.40 | 8,700 |
| Dec 18, 2023 | 781.00 | 794.00 | 781.00 | 794.00 | 780.43 | 5,400 |
| Dec 15, 2023 | 777.00 | 784.00 | 774.00 | 784.00 | 770.60 | 4,400 |
| Dec 14, 2023 | 777.00 | 779.00 | 767.00 | 779.00 | 765.69 | 4,500 |
| Dec 13, 2023 | 773.00 | 777.00 | 767.00 | 777.00 | 763.72 | 4,700 |
| Dec 12, 2023 | 781.00 | 783.00 | 770.00 | 773.00 | 759.79 | 7,500 |
| Dec 11, 2023 | 778.00 | 784.00 | 778.00 | 781.00 | 767.65 | 4,200 |
| Dec 8, 2023 | 800.00 | 800.00 | 778.00 | 778.00 | 764.70 | 19,800 |
| Dec 7, 2023 | 808.00 | 808.00 | 800.00 | 800.00 | 786.33 | 5,700 |
| Dec 6, 2023 | 803.00 | 808.00 | 803.00 | 807.00 | 793.21 | 3,400 |
| Dec 5, 2023 | 809.00 | 809.00 | 803.00 | 808.00 | 794.19 | 6,600 |
| Dec 4, 2023 | 793.00 | 812.00 | 793.00 | 809.00 | 795.17 | 17,700 |
| Dec 1, 2023 | 798.00 | 798.00 | 790.00 | 790.00 | 776.50 | 5,300 |
| Nov 30, 2023 | 796.00 | 796.00 | 785.00 | 788.00 | 774.53 | 6,300 |
| Nov 29, 2023 | 788.00 | 797.00 | 788.00 | 795.00 | 781.41 | 7,600 |
| Nov 28, 2023 | 769.00 | 794.00 | 769.00 | 788.00 | 774.53 | 10,100 |
| Nov 27, 2023 | 765.00 | 776.00 | 765.00 | 769.00 | 755.86 | 7,600 |
| Nov 24, 2023 | 764.00 | 767.00 | 762.00 | 762.00 | 748.98 | 3,600 |
| Nov 22, 2023 | 757.00 | 764.00 | 757.00 | 764.00 | 750.94 | 1,000 |
| Nov 21, 2023 | 757.00 | 759.00 | 757.00 | 759.00 | 746.03 | 700 |
| Nov 20, 2023 | 761.00 | 762.00 | 757.00 | 757.00 | 744.06 | 3,400 |
| Nov 17, 2023 | 761.00 | 761.00 | 757.00 | 761.00 | 748.00 | 3,600 |
| Nov 16, 2023 | 764.00 | 764.00 | 754.00 | 763.00 | 749.96 | 8,700 |
| Nov 15, 2023 | 767.00 | 778.00 | 764.00 | 766.00 | 752.91 | 18,400 |
| Nov 14, 2023 | 751.00 | 769.00 | 750.00 | 769.00 | 755.86 | 15,000 |
| Nov 13, 2023 | 744.00 | 750.00 | 744.00 | 749.00 | 736.20 | 3,500 |
| Nov 10, 2023 | 742.00 | 746.00 | 740.00 | 744.00 | 731.29 | 1,500 |
| Nov 9, 2023 | 747.00 | 747.00 | 742.00 | 742.00 | 729.32 | 200 |
| Nov 8, 2023 | 747.00 | 747.00 | 739.00 | 739.00 | 726.37 | 1,800 |
| Nov 7, 2023 | 743.00 | 747.00 | 743.00 | 747.00 | 734.23 | 1,800 |
| Nov 6, 2023 | 741.00 | 747.00 | 741.00 | 743.00 | 730.30 | 4,400 |
| Nov 2, 2023 | 743.00 | 743.00 | 730.00 | 741.00 | 728.34 | 9,400 |
| Nov 1, 2023 | 745.00 | 745.00 | 739.00 | 741.00 | 728.34 | 1,800 |
| Oct 31, 2023 | 740.00 | 744.00 | 733.00 | 744.00 | 731.29 | 2,900 |
| Oct 30, 2023 | 745.00 | 745.00 | 739.00 | 739.00 | 726.37 | 1,800 |
| Oct 27, 2023 | 736.00 | 740.00 | 736.00 | 739.00 | 726.37 | 2,700 |
| Oct 26, 2023 | 732.00 | 736.00 | 732.00 | 736.00 | 723.42 | 2,100 |
| Oct 25, 2023 | 743.00 | 743.00 | 707.00 | 733.00 | 720.47 | 12,400 |
| Oct 24, 2023 | 735.00 | 739.00 | 728.00 | 728.00 | 715.56 | 5,300 |
| Oct 23, 2023 | 748.00 | 748.00 | 732.00 | 735.00 | 722.44 | 5,600 |
| Oct 20, 2023 | 744.00 | 744.00 | 726.00 | 728.00 | 715.56 | 6,700 |
| Oct 19, 2023 | 735.00 | 743.00 | 735.00 | 741.00 | 728.34 | 3,700 |
| Oct 18, 2023 | 740.00 | 740.00 | 734.00 | 735.00 | 722.44 | 1,600 |
| Oct 17, 2023 | 747.00 | 747.00 | 735.00 | 737.00 | 724.41 | 3,500 |
| Oct 16, 2023 | 755.00 | 755.00 | 737.00 | 746.00 | 733.25 | 4,900 |
| Oct 13, 2023 | 756.00 | 763.00 | 755.00 | 755.00 | 742.10 | 2,200 |
| Oct 12, 2023 | 760.00 | 763.00 | 754.00 | 754.00 | 741.11 | 4,200 |
| Oct 11, 2023 | 753.00 | 769.00 | 746.00 | 760.00 | 747.01 | 2,600 |
| Oct 10, 2023 | 744.00 | 759.00 | 737.00 | 747.00 | 734.23 | 9,200 |
| Oct 6, 2023 | 737.00 | 744.00 | 731.00 | 736.00 | 723.42 | 2,400 |
| Oct 5, 2023 | 716.00 | 736.00 | 716.00 | 736.00 | 723.42 | 2,100 |
| Oct 4, 2023 | 707.00 | 721.00 | 706.00 | 714.00 | 701.80 | 8,100 |
| Oct 3, 2023 | 748.00 | 748.00 | 718.00 | 726.00 | 713.59 | 14,800 |
| Oct 2, 2023 | 772.00 | 773.00 | 748.00 | 756.00 | 743.08 | 6,100 |
| Sep 29, 2023 | 767.00 | 776.00 | 763.00 | 763.00 | 749.96 | 2,200 |
| Sep 28, 2023 | 10.50 Dividend | |||||
| Sep 28, 2023 | 763.00 | 776.00 | 763.00 | 767.00 | 753.89 | 7,800 |
| Sep 27, 2023 | 780.00 | 795.00 | 770.00 | 778.00 | 754.38 | 18,100 |
| Sep 26, 2023 | 789.00 | 790.00 | 776.00 | 778.00 | 754.38 | 5,500 |
| Sep 25, 2023 | 766.00 | 789.00 | 766.00 | 789.00 | 765.05 | 11,100 |
| Sep 22, 2023 | 758.00 | 761.00 | 756.00 | 761.00 | 737.90 | 700 |
| Sep 21, 2023 | 764.00 | 765.00 | 757.00 | 758.00 | 734.99 | 2,200 |
| Sep 20, 2023 | 762.00 | 766.00 | 758.00 | 765.00 | 741.78 | 13,700 |
| Sep 19, 2023 | 756.00 | 762.00 | 756.00 | 762.00 | 738.87 | 5,900 |
| Sep 15, 2023 | 764.00 | 764.00 | 754.00 | 756.00 | 733.05 | 5,100 |
| Sep 14, 2023 | 754.00 | 755.00 | 742.00 | 755.00 | 732.08 | 4,100 |
| Sep 13, 2023 | 755.00 | 755.00 | 743.00 | 753.00 | 730.14 | 5,400 |
| Sep 12, 2023 | 756.00 | 760.00 | 753.00 | 755.00 | 732.08 | 2,400 |
| Sep 11, 2023 | 760.00 | 762.00 | 753.00 | 756.00 | 733.05 | 4,300 |