Tokyo - Delayed Quote JPY
Honeys Holdings Co., Ltd. (2792.T)
1,523.00
-32.00
(-2.06%)
At close: May 30 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 30, 2025 | 1,545.00 | 1,552.00 | 1,523.00 | 1,523.00 | 1,523.00 | 282,600 |
| May 29, 2025 | 30 Dividend | |||||
| May 29, 2025 | 1,542.00 | 1,566.00 | 1,533.00 | 1,555.00 | 1,555.00 | 530,400 |
| May 28, 2025 | 1,582.00 | 1,587.00 | 1,577.00 | 1,580.00 | 1,550.00 | 501,700 |
| May 27, 2025 | 1,576.00 | 1,580.00 | 1,574.00 | 1,577.00 | 1,547.06 | 158,000 |
| May 26, 2025 | 1,574.00 | 1,578.00 | 1,568.00 | 1,576.00 | 1,546.08 | 153,100 |
| May 23, 2025 | 1,573.00 | 1,574.00 | 1,566.00 | 1,570.00 | 1,540.19 | 119,400 |
| May 22, 2025 | 1,563.00 | 1,578.00 | 1,560.00 | 1,566.00 | 1,536.27 | 140,400 |
| May 21, 2025 | 1,574.00 | 1,580.00 | 1,572.00 | 1,577.00 | 1,547.06 | 64,100 |
| May 20, 2025 | 1,591.00 | 1,591.00 | 1,573.00 | 1,573.00 | 1,543.13 | 176,600 |
| May 19, 2025 | 1,590.00 | 1,597.00 | 1,584.00 | 1,594.00 | 1,563.73 | 141,700 |
| May 16, 2025 | 1,589.00 | 1,592.00 | 1,575.00 | 1,590.00 | 1,559.81 | 139,700 |
| May 15, 2025 | 1,594.00 | 1,599.00 | 1,585.00 | 1,590.00 | 1,559.81 | 93,900 |
| May 14, 2025 | 1,601.00 | 1,605.00 | 1,587.00 | 1,597.00 | 1,566.68 | 169,300 |
| May 13, 2025 | 1,620.00 | 1,623.00 | 1,604.00 | 1,605.00 | 1,574.53 | 144,500 |
| May 12, 2025 | 1,640.00 | 1,645.00 | 1,614.00 | 1,618.00 | 1,587.28 | 155,000 |
| May 9, 2025 | 1,629.00 | 1,633.00 | 1,623.00 | 1,633.00 | 1,601.99 | 116,100 |
| May 8, 2025 | 1,630.00 | 1,630.00 | 1,615.00 | 1,622.00 | 1,591.20 | 193,600 |
| May 7, 2025 | 1,613.00 | 1,622.00 | 1,605.00 | 1,616.00 | 1,585.32 | 153,000 |
| May 2, 2025 | 1,610.00 | 1,612.00 | 1,600.00 | 1,603.00 | 1,572.56 | 164,000 |
| May 1, 2025 | 1,614.00 | 1,614.00 | 1,604.00 | 1,605.00 | 1,574.53 | 212,600 |
| Apr 30, 2025 | 1,640.00 | 1,642.00 | 1,621.00 | 1,623.00 | 1,592.18 | 149,500 |
| Apr 28, 2025 | 1,637.00 | 1,644.00 | 1,631.00 | 1,638.00 | 1,606.90 | 172,000 |
| Apr 25, 2025 | 1,628.00 | 1,633.00 | 1,623.00 | 1,625.00 | 1,594.15 | 140,700 |
| Apr 24, 2025 | 1,651.00 | 1,653.00 | 1,628.00 | 1,628.00 | 1,597.09 | 98,000 |
| Apr 23, 2025 | 1,650.00 | 1,652.00 | 1,643.00 | 1,644.00 | 1,612.78 | 81,300 |
| Apr 22, 2025 | 1,637.00 | 1,645.00 | 1,630.00 | 1,637.00 | 1,605.92 | 67,700 |
| Apr 21, 2025 | 1,634.00 | 1,639.00 | 1,621.00 | 1,634.00 | 1,602.97 | 70,000 |
| Apr 18, 2025 | 1,603.00 | 1,628.00 | 1,596.00 | 1,626.00 | 1,595.13 | 85,700 |
| Apr 17, 2025 | 1,601.00 | 1,608.00 | 1,589.00 | 1,593.00 | 1,562.75 | 82,200 |
| Apr 16, 2025 | 1,602.00 | 1,607.00 | 1,598.00 | 1,604.00 | 1,573.54 | 67,100 |
| Apr 15, 2025 | 1,613.00 | 1,618.00 | 1,600.00 | 1,600.00 | 1,569.62 | 55,700 |
| Apr 14, 2025 | 1,605.00 | 1,613.00 | 1,600.00 | 1,603.00 | 1,572.56 | 82,300 |
| Apr 11, 2025 | 1,579.00 | 1,599.00 | 1,571.00 | 1,599.00 | 1,568.64 | 89,500 |
| Apr 10, 2025 | 1,619.00 | 1,619.00 | 1,587.00 | 1,601.00 | 1,570.60 | 73,500 |
| Apr 9, 2025 | 1,564.00 | 1,571.00 | 1,540.00 | 1,561.00 | 1,531.36 | 114,200 |
| Apr 8, 2025 | 1,558.00 | 1,597.00 | 1,547.00 | 1,579.00 | 1,549.02 | 96,000 |
| Apr 7, 2025 | 1,509.00 | 1,547.00 | 1,485.00 | 1,515.00 | 1,486.23 | 158,200 |
| Apr 4, 2025 | 1,598.00 | 1,602.00 | 1,568.00 | 1,580.00 | 1,550.00 | 120,300 |
| Apr 3, 2025 | 1,596.00 | 1,615.00 | 1,590.00 | 1,611.00 | 1,580.41 | 113,700 |
| Apr 2, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,614.00 | 1,583.35 | 99,800 |
| Apr 1, 2025 | 1,660.00 | 1,663.00 | 1,632.00 | 1,636.00 | 1,604.94 | 90,700 |
| Mar 31, 2025 | 1,680.00 | 1,682.00 | 1,646.00 | 1,648.00 | 1,616.71 | 110,600 |
| Mar 28, 2025 | 1,660.00 | 1,692.00 | 1,649.00 | 1,689.00 | 1,656.93 | 131,700 |
| Mar 27, 2025 | 1,680.00 | 1,698.00 | 1,671.00 | 1,682.00 | 1,650.06 | 82,800 |
| Mar 26, 2025 | 1,690.00 | 1,698.00 | 1,682.00 | 1,693.00 | 1,660.85 | 59,000 |
| Mar 25, 2025 | 1,665.00 | 1,689.00 | 1,664.00 | 1,688.00 | 1,655.95 | 39,300 |
| Mar 24, 2025 | 1,676.00 | 1,683.00 | 1,662.00 | 1,664.00 | 1,632.41 | 43,700 |
| Mar 21, 2025 | 1,665.00 | 1,674.00 | 1,654.00 | 1,667.00 | 1,635.35 | 28,700 |
| Mar 19, 2025 | 1,658.00 | 1,668.00 | 1,652.00 | 1,665.00 | 1,633.39 | 25,200 |
| Mar 18, 2025 | 1,660.00 | 1,664.00 | 1,647.00 | 1,656.00 | 1,624.56 | 41,500 |
| Mar 17, 2025 | 1,643.00 | 1,659.00 | 1,642.00 | 1,655.00 | 1,623.58 | 22,900 |
| Mar 14, 2025 | 1,640.00 | 1,652.00 | 1,635.00 | 1,643.00 | 1,611.80 | 41,100 |
| Mar 13, 2025 | 1,650.00 | 1,664.00 | 1,640.00 | 1,653.00 | 1,621.61 | 29,700 |
| Mar 12, 2025 | 1,641.00 | 1,654.00 | 1,641.00 | 1,652.00 | 1,620.63 | 24,900 |
| Mar 11, 2025 | 1,650.00 | 1,651.00 | 1,624.00 | 1,641.00 | 1,609.84 | 50,300 |
| Mar 10, 2025 | 1,668.00 | 1,668.00 | 1,645.00 | 1,655.00 | 1,623.58 | 30,700 |
| Mar 7, 2025 | 1,681.00 | 1,681.00 | 1,661.00 | 1,667.00 | 1,635.35 | 33,000 |
| Mar 6, 2025 | 1,662.00 | 1,682.00 | 1,662.00 | 1,681.00 | 1,649.08 | 41,200 |
| Mar 5, 2025 | 1,645.00 | 1,663.00 | 1,641.00 | 1,659.00 | 1,627.50 | 39,700 |
| Mar 4, 2025 | 1,646.00 | 1,647.00 | 1,624.00 | 1,635.00 | 1,603.96 | 64,400 |
| Mar 3, 2025 | 1,638.00 | 1,646.00 | 1,630.00 | 1,644.00 | 1,612.78 | 26,700 |
| Feb 28, 2025 | 1,650.00 | 1,650.00 | 1,617.00 | 1,629.00 | 1,598.07 | 56,100 |
| Feb 27, 2025 | 1,638.00 | 1,645.00 | 1,632.00 | 1,645.00 | 1,613.77 | 28,200 |
| Feb 26, 2025 | 1,625.00 | 1,635.00 | 1,619.00 | 1,632.00 | 1,601.01 | 38,600 |
| Feb 25, 2025 | 1,625.00 | 1,632.00 | 1,617.00 | 1,618.00 | 1,587.28 | 38,300 |
| Feb 21, 2025 | 1,635.00 | 1,635.00 | 1,617.00 | 1,629.00 | 1,598.07 | 36,300 |
| Feb 20, 2025 | 1,654.00 | 1,656.00 | 1,630.00 | 1,634.00 | 1,602.97 | 38,700 |
| Feb 19, 2025 | 1,662.00 | 1,662.00 | 1,645.00 | 1,656.00 | 1,624.56 | 29,500 |
| Feb 18, 2025 | 1,672.00 | 1,672.00 | 1,655.00 | 1,663.00 | 1,631.42 | 29,400 |
| Feb 17, 2025 | 1,678.00 | 1,687.00 | 1,671.00 | 1,672.00 | 1,640.25 | 21,700 |
| Feb 14, 2025 | 1,705.00 | 1,705.00 | 1,678.00 | 1,680.00 | 1,648.10 | 28,800 |
| Feb 13, 2025 | 1,687.00 | 1,698.00 | 1,687.00 | 1,698.00 | 1,665.76 | 22,900 |
| Feb 12, 2025 | 1,702.00 | 1,704.00 | 1,680.00 | 1,684.00 | 1,652.03 | 21,700 |
| Feb 10, 2025 | 1,702.00 | 1,702.00 | 1,685.00 | 1,693.00 | 1,660.85 | 33,900 |
| Feb 7, 2025 | 1,709.00 | 1,728.00 | 1,702.00 | 1,702.00 | 1,669.68 | 37,200 |
| Feb 6, 2025 | 1,700.00 | 1,719.00 | 1,700.00 | 1,709.00 | 1,676.55 | 43,200 |
| Feb 5, 2025 | 1,696.00 | 1,701.00 | 1,690.00 | 1,690.00 | 1,657.91 | 20,400 |
| Feb 4, 2025 | 1,709.00 | 1,716.00 | 1,695.00 | 1,700.00 | 1,667.72 | 31,900 |
| Feb 3, 2025 | 1,700.00 | 1,706.00 | 1,681.00 | 1,704.00 | 1,671.65 | 49,400 |
| Jan 31, 2025 | 1,701.00 | 1,710.00 | 1,693.00 | 1,701.00 | 1,668.70 | 32,700 |
| Jan 30, 2025 | 1,709.00 | 1,709.00 | 1,698.00 | 1,706.00 | 1,673.61 | 14,600 |
| Jan 29, 2025 | 1,710.00 | 1,715.00 | 1,696.00 | 1,699.00 | 1,666.74 | 38,500 |
| Jan 28, 2025 | 1,689.00 | 1,716.00 | 1,689.00 | 1,707.00 | 1,674.59 | 42,500 |
| Jan 27, 2025 | 1,667.00 | 1,693.00 | 1,667.00 | 1,682.00 | 1,650.06 | 38,100 |
| Jan 24, 2025 | 1,666.00 | 1,678.00 | 1,663.00 | 1,665.00 | 1,633.39 | 27,100 |
| Jan 23, 2025 | 1,666.00 | 1,669.00 | 1,651.00 | 1,666.00 | 1,634.37 | 43,400 |
| Jan 22, 2025 | 1,680.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,643.20 | 38,400 |
| Jan 21, 2025 | 1,690.00 | 1,693.00 | 1,680.00 | 1,685.00 | 1,653.01 | 24,200 |
| Jan 20, 2025 | 1,700.00 | 1,700.00 | 1,683.00 | 1,690.00 | 1,657.91 | 24,700 |
| Jan 17, 2025 | 1,710.00 | 1,722.00 | 1,687.00 | 1,695.00 | 1,662.82 | 52,300 |
| Jan 16, 2025 | 1,731.00 | 1,733.00 | 1,706.00 | 1,726.00 | 1,693.23 | 55,200 |
| Jan 15, 2025 | 1,740.00 | 1,743.00 | 1,722.00 | 1,733.00 | 1,700.09 | 49,500 |
| Jan 14, 2025 | 1,730.00 | 1,742.00 | 1,710.00 | 1,737.00 | 1,704.02 | 98,900 |
| Jan 10, 2025 | 1,725.00 | 1,741.00 | 1,703.00 | 1,725.00 | 1,692.25 | 105,300 |
| Jan 9, 2025 | 1,683.00 | 1,745.00 | 1,669.00 | 1,712.00 | 1,679.49 | 359,700 |
| Jan 8, 2025 | 1,655.00 | 1,655.00 | 1,611.00 | 1,615.00 | 1,584.34 | 136,900 |
| Jan 7, 2025 | 1,662.00 | 1,663.00 | 1,648.00 | 1,655.00 | 1,623.58 | 48,800 |
| Jan 6, 2025 | 1,650.00 | 1,662.00 | 1,643.00 | 1,647.00 | 1,615.73 | 80,600 |
| Dec 30, 2024 | 1,633.00 | 1,651.00 | 1,630.00 | 1,647.00 | 1,615.73 | 59,500 |
| Dec 27, 2024 | 1,630.00 | 1,656.00 | 1,630.00 | 1,656.00 | 1,624.56 | 53,500 |
| Dec 26, 2024 | 1,619.00 | 1,630.00 | 1,617.00 | 1,630.00 | 1,599.05 | 57,400 |
| Dec 25, 2024 | 1,632.00 | 1,634.00 | 1,608.00 | 1,620.00 | 1,589.24 | 49,500 |
| Dec 24, 2024 | 1,617.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,594.15 | 45,800 |
| Dec 23, 2024 | 1,622.00 | 1,629.00 | 1,621.00 | 1,623.00 | 1,592.18 | 30,300 |
| Dec 20, 2024 | 1,635.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,585.32 | 29,200 |
| Dec 19, 2024 | 1,618.00 | 1,640.00 | 1,616.00 | 1,635.00 | 1,603.96 | 36,200 |
| Dec 18, 2024 | 1,633.00 | 1,638.00 | 1,620.00 | 1,620.00 | 1,589.24 | 21,200 |
| Dec 17, 2024 | 1,644.00 | 1,651.00 | 1,633.00 | 1,633.00 | 1,601.99 | 28,100 |
| Dec 16, 2024 | 1,658.00 | 1,664.00 | 1,650.00 | 1,650.00 | 1,618.67 | 18,800 |
| Dec 13, 2024 | 1,660.00 | 1,673.00 | 1,657.00 | 1,666.00 | 1,634.37 | 38,700 |
| Dec 12, 2024 | 1,665.00 | 1,675.00 | 1,662.00 | 1,664.00 | 1,632.41 | 35,800 |
| Dec 11, 2024 | 1,654.00 | 1,662.00 | 1,652.00 | 1,655.00 | 1,623.58 | 28,900 |
| Dec 10, 2024 | 1,669.00 | 1,669.00 | 1,654.00 | 1,654.00 | 1,622.59 | 32,400 |
| Dec 9, 2024 | 1,670.00 | 1,677.00 | 1,665.00 | 1,674.00 | 1,642.22 | 29,200 |
| Dec 6, 2024 | 1,677.00 | 1,682.00 | 1,666.00 | 1,671.00 | 1,639.27 | 31,200 |
| Dec 5, 2024 | 1,646.00 | 1,676.00 | 1,645.00 | 1,675.00 | 1,643.20 | 55,200 |
| Dec 4, 2024 | 1,656.00 | 1,669.00 | 1,643.00 | 1,645.00 | 1,613.77 | 116,200 |
| Dec 3, 2024 | 1,646.00 | 1,656.00 | 1,639.00 | 1,648.00 | 1,616.71 | 53,900 |
| Dec 2, 2024 | 1,630.00 | 1,662.00 | 1,628.00 | 1,650.00 | 1,618.67 | 100,500 |
| Nov 29, 2024 | 1,604.00 | 1,637.00 | 1,600.00 | 1,628.00 | 1,597.09 | 81,300 |
| Nov 28, 2024 | 25 Dividend | |||||
| Nov 28, 2024 | 1,589.00 | 1,627.00 | 1,587.00 | 1,617.00 | 1,586.30 | 183,500 |
| Nov 27, 2024 | 1,633.00 | 1,636.00 | 1,616.00 | 1,624.00 | 1,568.64 | 298,800 |
| Nov 26, 2024 | 1,627.00 | 1,645.00 | 1,627.00 | 1,639.00 | 1,583.13 | 87,100 |
| Nov 25, 2024 | 1,625.00 | 1,628.00 | 1,612.00 | 1,617.00 | 1,561.88 | 109,300 |
| Nov 22, 2024 | 1,620.00 | 1,627.00 | 1,615.00 | 1,617.00 | 1,561.88 | 61,000 |
| Nov 21, 2024 | 1,627.00 | 1,633.00 | 1,605.00 | 1,611.00 | 1,556.08 | 73,400 |
| Nov 20, 2024 | 1,630.00 | 1,636.00 | 1,625.00 | 1,626.00 | 1,570.57 | 39,700 |
| Nov 19, 2024 | 1,636.00 | 1,643.00 | 1,627.00 | 1,630.00 | 1,574.43 | 48,100 |
| Nov 18, 2024 | 1,625.00 | 1,638.00 | 1,621.00 | 1,625.00 | 1,569.61 | 48,500 |
| Nov 15, 2024 | 1,625.00 | 1,631.00 | 1,619.00 | 1,621.00 | 1,565.74 | 71,100 |
| Nov 14, 2024 | 1,639.00 | 1,644.00 | 1,625.00 | 1,625.00 | 1,569.61 | 46,300 |
| Nov 13, 2024 | 1,627.00 | 1,645.00 | 1,625.00 | 1,633.00 | 1,577.33 | 44,200 |
| Nov 12, 2024 | 1,628.00 | 1,643.00 | 1,624.00 | 1,630.00 | 1,574.43 | 47,800 |
| Nov 11, 2024 | 1,630.00 | 1,635.00 | 1,608.00 | 1,620.00 | 1,564.78 | 77,600 |
| Nov 8, 2024 | 1,666.00 | 1,671.00 | 1,635.00 | 1,635.00 | 1,579.26 | 80,100 |
| Nov 7, 2024 | 1,650.00 | 1,664.00 | 1,641.00 | 1,648.00 | 1,591.82 | 85,600 |
| Nov 6, 2024 | 1,680.00 | 1,682.00 | 1,640.00 | 1,640.00 | 1,584.09 | 86,600 |
| Nov 5, 2024 | 1,680.00 | 1,680.00 | 1,660.00 | 1,668.00 | 1,611.14 | 38,000 |
| Nov 1, 2024 | 1,684.00 | 1,691.00 | 1,674.00 | 1,676.00 | 1,618.87 | 44,700 |
| Oct 31, 2024 | 1,687.00 | 1,699.00 | 1,685.00 | 1,688.00 | 1,630.46 | 46,800 |
| Oct 30, 2024 | 1,690.00 | 1,699.00 | 1,687.00 | 1,687.00 | 1,629.49 | 73,500 |
| Oct 29, 2024 | 1,706.00 | 1,711.00 | 1,686.00 | 1,690.00 | 1,632.39 | 32,900 |
| Oct 28, 2024 | 1,680.00 | 1,700.00 | 1,680.00 | 1,698.00 | 1,640.12 | 37,300 |
| Oct 25, 2024 | 1,700.00 | 1,701.00 | 1,672.00 | 1,676.00 | 1,618.87 | 46,300 |
| Oct 24, 2024 | 1,711.00 | 1,716.00 | 1,694.00 | 1,707.00 | 1,648.81 | 56,600 |
| Oct 23, 2024 | 1,720.00 | 1,729.00 | 1,704.00 | 1,712.00 | 1,653.64 | 61,000 |
| Oct 22, 2024 | 1,760.00 | 1,760.00 | 1,720.00 | 1,726.00 | 1,667.16 | 48,700 |
| Oct 21, 2024 | 1,761.00 | 1,769.00 | 1,756.00 | 1,761.00 | 1,700.97 | 42,500 |
| Oct 18, 2024 | 1,760.00 | 1,778.00 | 1,751.00 | 1,760.00 | 1,700.00 | 49,400 |
| Oct 17, 2024 | 1,776.00 | 1,776.00 | 1,755.00 | 1,760.00 | 1,700.00 | 42,800 |
| Oct 16, 2024 | 1,758.00 | 1,785.00 | 1,755.00 | 1,767.00 | 1,706.76 | 92,200 |
| Oct 15, 2024 | 1,761.00 | 1,761.00 | 1,741.00 | 1,758.00 | 1,698.07 | 50,200 |
| Oct 11, 2024 | 1,733.00 | 1,764.00 | 1,733.00 | 1,748.00 | 1,688.41 | 80,100 |
| Oct 10, 2024 | 1,747.00 | 1,747.00 | 1,726.00 | 1,733.00 | 1,673.92 | 47,100 |
| Oct 9, 2024 | 1,728.00 | 1,744.00 | 1,728.00 | 1,744.00 | 1,684.55 | 42,500 |
| Oct 8, 2024 | 1,738.00 | 1,749.00 | 1,717.00 | 1,726.00 | 1,667.16 | 72,800 |
| Oct 7, 2024 | 1,750.00 | 1,766.00 | 1,742.00 | 1,762.00 | 1,701.93 | 111,100 |
| Oct 4, 2024 | 1,734.00 | 1,749.00 | 1,725.00 | 1,739.00 | 1,679.72 | 74,300 |
| Oct 3, 2024 | 1,726.00 | 1,735.00 | 1,714.00 | 1,735.00 | 1,675.86 | 112,700 |
| Oct 2, 2024 | 1,708.00 | 1,715.00 | 1,686.00 | 1,709.00 | 1,650.74 | 89,100 |
| Oct 1, 2024 | 1,719.00 | 1,719.00 | 1,682.00 | 1,707.00 | 1,648.81 | 115,700 |
| Sep 30, 2024 | 1,692.00 | 1,737.00 | 1,685.00 | 1,721.00 | 1,662.33 | 203,400 |
| Sep 27, 2024 | 1,643.00 | 1,727.00 | 1,640.00 | 1,725.00 | 1,666.20 | 419,600 |
| Sep 26, 2024 | 1,647.00 | 1,679.00 | 1,638.00 | 1,678.00 | 1,620.80 | 237,200 |
| Sep 25, 2024 | 1,627.00 | 1,648.00 | 1,619.00 | 1,643.00 | 1,586.99 | 113,300 |
| Sep 24, 2024 | 1,629.00 | 1,629.00 | 1,608.00 | 1,618.00 | 1,562.84 | 92,500 |
| Sep 20, 2024 | 1,640.00 | 1,644.00 | 1,585.00 | 1,629.00 | 1,573.47 | 108,300 |
| Sep 19, 2024 | 1,632.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,579.26 | 52,700 |
| Sep 18, 2024 | 1,617.00 | 1,633.00 | 1,617.00 | 1,631.00 | 1,575.40 | 70,600 |
| Sep 17, 2024 | 1,618.00 | 1,626.00 | 1,602.00 | 1,615.00 | 1,559.95 | 61,900 |
| Sep 13, 2024 | 1,599.00 | 1,612.00 | 1,599.00 | 1,609.00 | 1,554.15 | 61,400 |
| Sep 12, 2024 | 1,605.00 | 1,616.00 | 1,592.00 | 1,605.00 | 1,550.29 | 60,800 |
| Sep 11, 2024 | 1,609.00 | 1,609.00 | 1,574.00 | 1,581.00 | 1,527.11 | 49,300 |
| Sep 10, 2024 | 1,600.00 | 1,616.00 | 1,600.00 | 1,607.00 | 1,552.22 | 34,600 |
| Sep 9, 2024 | 1,580.00 | 1,601.00 | 1,577.00 | 1,599.00 | 1,544.49 | 57,100 |
| Sep 6, 2024 | 1,600.00 | 1,609.00 | 1,591.00 | 1,592.00 | 1,537.73 | 57,000 |
| Sep 5, 2024 | 1,594.00 | 1,616.00 | 1,588.00 | 1,599.00 | 1,544.49 | 59,900 |
| Sep 4, 2024 | 1,588.00 | 1,611.00 | 1,588.00 | 1,594.00 | 1,539.66 | 69,600 |
| Sep 3, 2024 | 1,586.00 | 1,606.00 | 1,584.00 | 1,600.00 | 1,545.46 | 53,900 |
| Sep 2, 2024 | 1,590.00 | 1,594.00 | 1,578.00 | 1,588.00 | 1,533.87 | 53,000 |
| Aug 30, 2024 | 1,598.00 | 1,602.00 | 1,590.00 | 1,596.00 | 1,541.59 | 48,600 |
| Aug 29, 2024 | 1,605.00 | 1,615.00 | 1,592.00 | 1,606.00 | 1,551.25 | 43,800 |
| Aug 28, 2024 | 1,621.00 | 1,621.00 | 1,607.00 | 1,612.00 | 1,557.05 | 40,200 |
| Aug 27, 2024 | 1,607.00 | 1,630.00 | 1,607.00 | 1,627.00 | 1,571.54 | 52,800 |
| Aug 26, 2024 | 1,576.00 | 1,615.00 | 1,574.00 | 1,607.00 | 1,552.22 | 106,600 |
| Aug 23, 2024 | 1,559.00 | 1,571.00 | 1,553.00 | 1,559.00 | 1,505.85 | 45,900 |
| Aug 22, 2024 | 1,545.00 | 1,560.00 | 1,541.00 | 1,554.00 | 1,501.03 | 43,100 |
| Aug 21, 2024 | 1,528.00 | 1,542.00 | 1,526.00 | 1,536.00 | 1,483.64 | 34,200 |
| Aug 20, 2024 | 1,509.00 | 1,535.00 | 1,506.00 | 1,529.00 | 1,476.88 | 53,500 |
| Aug 19, 2024 | 1,513.00 | 1,513.00 | 1,499.00 | 1,509.00 | 1,457.56 | 51,000 |
| Aug 16, 2024 | 1,495.00 | 1,517.00 | 1,492.00 | 1,513.00 | 1,461.42 | 66,900 |
| Aug 15, 2024 | 1,487.00 | 1,497.00 | 1,482.00 | 1,486.00 | 1,435.34 | 50,400 |
| Aug 14, 2024 | 1,486.00 | 1,488.00 | 1,475.00 | 1,487.00 | 1,436.31 | 56,300 |
| Aug 13, 2024 | 1,471.00 | 1,475.00 | 1,451.00 | 1,472.00 | 1,421.82 | 77,900 |
| Aug 9, 2024 | 1,491.00 | 1,497.00 | 1,460.00 | 1,480.00 | 1,429.55 | 98,300 |
| Aug 8, 2024 | 1,454.00 | 1,488.00 | 1,445.00 | 1,464.00 | 1,414.09 | 96,900 |
| Aug 7, 2024 | 1,471.00 | 1,500.00 | 1,455.00 | 1,458.00 | 1,408.30 | 147,300 |
| Aug 6, 2024 | 1,495.00 | 1,518.00 | 1,469.00 | 1,496.00 | 1,445.00 | 167,700 |
| Aug 5, 2024 | 1,484.00 | 1,496.00 | 1,371.00 | 1,376.00 | 1,329.09 | 362,900 |
| Aug 2, 2024 | 1,550.00 | 1,552.00 | 1,518.00 | 1,524.00 | 1,472.05 | 163,200 |
| Aug 1, 2024 | 1,608.00 | 1,608.00 | 1,572.00 | 1,573.00 | 1,519.38 | 108,600 |
| Jul 31, 2024 | 1,581.00 | 1,614.00 | 1,573.00 | 1,614.00 | 1,558.98 | 96,500 |
| Jul 30, 2024 | 1,595.00 | 1,595.00 | 1,581.00 | 1,582.00 | 1,528.07 | 61,800 |
| Jul 29, 2024 | 1,596.00 | 1,596.00 | 1,585.00 | 1,593.00 | 1,538.70 | 54,900 |
| Jul 26, 2024 | 1,590.00 | 1,596.00 | 1,575.00 | 1,579.00 | 1,525.17 | 100,600 |
| Jul 25, 2024 | 1,575.00 | 1,598.00 | 1,568.00 | 1,593.00 | 1,538.70 | 111,900 |
| Jul 24, 2024 | 1,592.00 | 1,596.00 | 1,575.00 | 1,580.00 | 1,526.14 | 59,700 |
| Jul 23, 2024 | 1,589.00 | 1,598.00 | 1,583.00 | 1,595.00 | 1,540.63 | 72,900 |
| Jul 22, 2024 | 1,580.00 | 1,589.00 | 1,566.00 | 1,589.00 | 1,534.83 | 82,900 |
| Jul 19, 2024 | 1,576.00 | 1,597.00 | 1,570.00 | 1,582.00 | 1,528.07 | 90,900 |
| Jul 18, 2024 | 1,566.00 | 1,577.00 | 1,564.00 | 1,573.00 | 1,519.38 | 95,600 |
| Jul 17, 2024 | 1,570.00 | 1,585.00 | 1,566.00 | 1,566.00 | 1,512.62 | 88,000 |
| Jul 16, 2024 | 1,598.00 | 1,600.00 | 1,564.00 | 1,568.00 | 1,514.55 | 129,300 |
| Jul 12, 2024 | 1,580.00 | 1,594.00 | 1,574.00 | 1,587.00 | 1,532.90 | 95,600 |
| Jul 11, 2024 | 1,580.00 | 1,592.00 | 1,563.00 | 1,577.00 | 1,523.24 | 134,600 |
| Jul 10, 2024 | 1,550.00 | 1,583.00 | 1,533.00 | 1,582.00 | 1,528.07 | 399,200 |
| Jul 9, 2024 | 1,576.00 | 1,595.00 | 1,576.00 | 1,594.00 | 1,539.66 | 152,200 |
| Jul 8, 2024 | 1,596.00 | 1,599.00 | 1,575.00 | 1,577.00 | 1,523.24 | 109,800 |
| Jul 5, 2024 | 1,597.00 | 1,597.00 | 1,580.00 | 1,580.00 | 1,526.14 | 59,700 |
| Jul 4, 2024 | 1,595.00 | 1,596.00 | 1,587.00 | 1,592.00 | 1,537.73 | 51,300 |
| Jul 3, 2024 | 1,575.00 | 1,597.00 | 1,575.00 | 1,590.00 | 1,535.80 | 115,600 |
| Jul 2, 2024 | 1,564.00 | 1,569.00 | 1,556.00 | 1,560.00 | 1,506.82 | 78,300 |
| Jul 1, 2024 | 1,578.00 | 1,584.00 | 1,565.00 | 1,569.00 | 1,515.51 | 124,600 |
| Jun 28, 2024 | 1,596.00 | 1,598.00 | 1,577.00 | 1,582.00 | 1,528.07 | 73,400 |
| Jun 27, 2024 | 1,598.00 | 1,605.00 | 1,591.00 | 1,592.00 | 1,537.73 | 70,900 |
| Jun 26, 2024 | 1,600.00 | 1,608.00 | 1,592.00 | 1,597.00 | 1,542.56 | 66,700 |
| Jun 25, 2024 | 1,590.00 | 1,607.00 | 1,585.00 | 1,603.00 | 1,548.36 | 83,300 |
| Jun 24, 2024 | 1,582.00 | 1,591.00 | 1,568.00 | 1,582.00 | 1,528.07 | 82,600 |
| Jun 21, 2024 | 1,584.00 | 1,602.00 | 1,578.00 | 1,578.00 | 1,524.21 | 70,500 |
| Jun 20, 2024 | 1,588.00 | 1,595.00 | 1,577.00 | 1,582.00 | 1,528.07 | 65,300 |
| Jun 19, 2024 | 1,595.00 | 1,607.00 | 1,588.00 | 1,598.00 | 1,543.53 | 40,400 |
| Jun 18, 2024 | 1,596.00 | 1,618.00 | 1,592.00 | 1,600.00 | 1,545.46 | 91,500 |
| Jun 17, 2024 | 1,605.00 | 1,605.00 | 1,578.00 | 1,582.00 | 1,528.07 | 84,100 |
| Jun 14, 2024 | 1,559.00 | 1,614.00 | 1,557.00 | 1,608.00 | 1,553.18 | 141,000 |
| Jun 13, 2024 | 1,569.00 | 1,571.00 | 1,559.00 | 1,560.00 | 1,506.82 | 92,100 |
| Jun 12, 2024 | 1,576.00 | 1,588.00 | 1,573.00 | 1,574.00 | 1,520.34 | 76,700 |
| Jun 11, 2024 | 1,576.00 | 1,589.00 | 1,574.00 | 1,581.00 | 1,527.11 | 99,300 |
| Jun 10, 2024 | 1,588.00 | 1,590.00 | 1,563.00 | 1,575.00 | 1,521.31 | 152,600 |
| Jun 7, 2024 | 1,600.00 | 1,609.00 | 1,586.00 | 1,589.00 | 1,534.83 | 153,000 |
| Jun 6, 2024 | 1,628.00 | 1,628.00 | 1,585.00 | 1,594.00 | 1,539.66 | 208,500 |
| Jun 5, 2024 | 1,672.00 | 1,675.00 | 1,634.00 | 1,634.00 | 1,578.30 | 107,200 |
| Jun 4, 2024 | 1,655.00 | 1,682.00 | 1,655.00 | 1,678.00 | 1,620.80 | 139,100 |
| Jun 3, 2024 | 1,666.00 | 1,667.00 | 1,654.00 | 1,660.00 | 1,603.41 | 107,000 |
| May 31, 2024 | 1,631.00 | 1,656.00 | 1,631.00 | 1,654.00 | 1,597.62 | 136,700 |
| May 30, 2024 | 30 Dividend | |||||
| May 30, 2024 | 1,610.00 | 1,638.00 | 1,602.00 | 1,628.00 | 1,572.50 | 559,300 |