Tokyo - Delayed Quote JPY
Treasure Factory Co.,LTD. (3093.T)
2,037.00
-14.00
(-0.68%)
At close: 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 27, 2025 | 2,041.00 | 2,041.00 | 2,006.00 | 2,037.00 | 2,037.00 | 108,800 |
| May 26, 2025 | 2,050.00 | 2,115.00 | 2,050.00 | 2,051.00 | 2,051.00 | 139,200 |
| May 23, 2025 | 2,068.00 | 2,075.00 | 2,037.00 | 2,038.00 | 2,038.00 | 80,600 |
| May 22, 2025 | 2,073.00 | 2,092.00 | 2,044.00 | 2,044.00 | 2,044.00 | 107,400 |
| May 21, 2025 | 2,036.00 | 2,077.00 | 2,025.00 | 2,071.00 | 2,071.00 | 140,200 |
| May 20, 2025 | 2,100.00 | 2,103.00 | 2,002.00 | 2,010.00 | 2,010.00 | 177,900 |
| May 19, 2025 | 2,083.00 | 2,110.00 | 2,080.00 | 2,084.00 | 2,084.00 | 143,700 |
| May 16, 2025 | 2,045.00 | 2,101.00 | 2,024.00 | 2,077.00 | 2,077.00 | 139,800 |
| May 15, 2025 | 2,031.00 | 2,053.00 | 2,004.00 | 2,049.00 | 2,049.00 | 152,600 |
| May 14, 2025 | 2,010.00 | 2,055.00 | 2,005.00 | 2,051.00 | 2,051.00 | 152,800 |
| May 13, 2025 | 1,984.00 | 2,032.00 | 1,976.00 | 2,013.00 | 2,013.00 | 149,000 |
| May 12, 2025 | 2,019.00 | 2,039.00 | 1,961.00 | 1,983.00 | 1,983.00 | 177,600 |
| May 9, 2025 | 2,053.00 | 2,084.00 | 2,048.00 | 2,055.00 | 2,055.00 | 98,700 |
| May 8, 2025 | 2,048.00 | 2,073.00 | 2,025.00 | 2,057.00 | 2,057.00 | 171,400 |
| May 7, 2025 | 1,955.00 | 2,038.00 | 1,953.00 | 2,029.00 | 2,029.00 | 168,100 |
| May 2, 2025 | 1,940.00 | 1,992.00 | 1,932.00 | 1,944.00 | 1,944.00 | 243,500 |
| May 1, 2025 | 1,925.00 | 1,950.00 | 1,905.00 | 1,905.00 | 1,905.00 | 118,400 |
| Apr 30, 2025 | 1,981.00 | 1,999.00 | 1,910.00 | 1,922.00 | 1,922.00 | 223,600 |
| Apr 28, 2025 | 1,921.00 | 2,010.00 | 1,921.00 | 2,006.00 | 2,006.00 | 138,800 |
| Apr 25, 2025 | 1,980.00 | 1,988.00 | 1,921.00 | 1,927.00 | 1,927.00 | 109,900 |
| Apr 24, 2025 | 1,999.00 | 1,999.00 | 1,966.00 | 1,984.00 | 1,984.00 | 67,900 |
| Apr 23, 2025 | 1,895.00 | 2,022.00 | 1,889.00 | 1,995.00 | 1,995.00 | 209,600 |
| Apr 22, 2025 | 1,979.00 | 2,023.00 | 1,931.00 | 1,935.00 | 1,935.00 | 165,200 |
| Apr 21, 2025 | 1,950.00 | 1,991.00 | 1,950.00 | 1,974.00 | 1,974.00 | 104,700 |
| Apr 18, 2025 | 1,930.00 | 1,983.00 | 1,910.00 | 1,957.00 | 1,957.00 | 114,900 |
| Apr 17, 2025 | 1,969.00 | 1,983.00 | 1,940.00 | 1,950.00 | 1,950.00 | 78,900 |
| Apr 16, 2025 | 1,974.00 | 1,980.00 | 1,935.00 | 1,970.00 | 1,970.00 | 101,600 |
| Apr 15, 2025 | 1,990.00 | 2,027.00 | 1,945.00 | 1,970.00 | 1,970.00 | 127,600 |
| Apr 14, 2025 | 1,962.00 | 2,045.00 | 1,957.00 | 1,995.00 | 1,995.00 | 194,100 |
| Apr 11, 2025 | 1,914.00 | 1,984.00 | 1,868.00 | 1,980.00 | 1,980.00 | 295,400 |
| Apr 10, 2025 | 1,917.00 | 1,955.00 | 1,758.00 | 1,954.00 | 1,954.00 | 665,400 |
| Apr 9, 2025 | 1,728.00 | 1,742.00 | 1,682.00 | 1,717.00 | 1,717.00 | 270,700 |
| Apr 8, 2025 | 1,765.00 | 1,819.00 | 1,752.00 | 1,808.00 | 1,808.00 | 210,700 |
| Apr 7, 2025 | 1,651.00 | 1,734.00 | 1,617.00 | 1,688.00 | 1,688.00 | 293,000 |
| Apr 4, 2025 | 1,837.00 | 1,853.00 | 1,738.00 | 1,795.00 | 1,795.00 | 203,700 |
| Apr 3, 2025 | 1,816.00 | 1,875.00 | 1,802.00 | 1,846.00 | 1,846.00 | 182,400 |
| Apr 2, 2025 | 1,843.00 | 1,872.00 | 1,822.00 | 1,851.00 | 1,851.00 | 165,300 |
| Apr 1, 2025 | 1,884.00 | 1,889.00 | 1,828.00 | 1,855.00 | 1,855.00 | 98,900 |
| Mar 31, 2025 | 1,864.00 | 1,887.00 | 1,838.00 | 1,865.00 | 1,865.00 | 170,900 |
| Mar 28, 2025 | 1,868.00 | 1,931.00 | 1,853.00 | 1,904.00 | 1,904.00 | 225,100 |
| Mar 27, 2025 | 1,845.00 | 1,888.00 | 1,837.00 | 1,870.00 | 1,870.00 | 138,100 |
| Mar 26, 2025 | 1,864.00 | 1,889.00 | 1,847.00 | 1,864.00 | 1,864.00 | 197,200 |
| Mar 25, 2025 | 1,815.00 | 1,848.00 | 1,805.00 | 1,832.00 | 1,832.00 | 119,000 |
| Mar 24, 2025 | 1,832.00 | 1,849.00 | 1,798.00 | 1,812.00 | 1,812.00 | 133,600 |
| Mar 21, 2025 | 1,789.00 | 1,829.00 | 1,762.00 | 1,792.00 | 1,792.00 | 145,800 |
| Mar 19, 2025 | 1,770.00 | 1,810.00 | 1,746.00 | 1,793.00 | 1,793.00 | 142,600 |
| Mar 18, 2025 | 1,740.00 | 1,805.00 | 1,719.00 | 1,771.00 | 1,771.00 | 179,600 |
| Mar 17, 2025 | 1,715.00 | 1,747.00 | 1,707.00 | 1,729.00 | 1,729.00 | 142,100 |
| Mar 14, 2025 | 1,665.00 | 1,728.00 | 1,663.00 | 1,715.00 | 1,715.00 | 180,400 |
| Mar 13, 2025 | 1,674.00 | 1,689.00 | 1,659.00 | 1,675.00 | 1,675.00 | 99,100 |
| Mar 12, 2025 | 1,627.00 | 1,692.00 | 1,627.00 | 1,674.00 | 1,674.00 | 171,600 |
| Mar 11, 2025 | 1,649.00 | 1,663.00 | 1,623.00 | 1,658.00 | 1,658.00 | 200,000 |
| Mar 10, 2025 | 1,700.00 | 1,704.00 | 1,661.00 | 1,668.00 | 1,668.00 | 160,700 |
| Mar 7, 2025 | 1,684.00 | 1,734.00 | 1,671.00 | 1,704.00 | 1,704.00 | 152,000 |
| Mar 6, 2025 | 1,735.00 | 1,752.00 | 1,690.00 | 1,724.00 | 1,724.00 | 238,800 |
| Mar 5, 2025 | 1,656.00 | 1,762.00 | 1,642.00 | 1,762.00 | 1,762.00 | 349,300 |
| Mar 4, 2025 | 1,650.00 | 1,715.00 | 1,639.00 | 1,696.00 | 1,696.00 | 337,400 |
| Mar 3, 2025 | 1,560.00 | 1,680.00 | 1,551.00 | 1,672.00 | 1,672.00 | 347,900 |
| Feb 28, 2025 | 1,536.00 | 1,578.00 | 1,536.00 | 1,578.00 | 1,578.00 | 158,000 |
| Feb 27, 2025 | 16 Dividend | |||||
| Feb 27, 2025 | 1,520.00 | 1,578.00 | 1,507.00 | 1,568.00 | 1,568.00 | 251,100 |
| Feb 26, 2025 | 1,504.00 | 1,532.00 | 1,498.00 | 1,520.00 | 1,504.00 | 387,200 |
| Feb 25, 2025 | 1,456.00 | 1,502.00 | 1,456.00 | 1,490.00 | 1,474.32 | 198,900 |
| Feb 21, 2025 | 1,477.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,444.63 | 149,200 |
| Feb 20, 2025 | 1,521.00 | 1,526.00 | 1,470.00 | 1,477.00 | 1,461.45 | 148,100 |
| Feb 19, 2025 | 1,524.00 | 1,564.00 | 1,524.00 | 1,526.00 | 1,509.94 | 172,000 |
| Feb 18, 2025 | 1,490.00 | 1,523.00 | 1,485.00 | 1,515.00 | 1,499.05 | 115,200 |
| Feb 17, 2025 | 1,525.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,479.26 | 113,400 |
| Feb 14, 2025 | 1,518.00 | 1,535.00 | 1,507.00 | 1,520.00 | 1,504.00 | 158,200 |
| Feb 13, 2025 | 1,546.00 | 1,553.00 | 1,530.00 | 1,530.00 | 1,513.89 | 134,700 |
| Feb 12, 2025 | 1,571.00 | 1,573.00 | 1,542.00 | 1,542.00 | 1,525.77 | 180,000 |
| Feb 10, 2025 | 1,594.00 | 1,623.00 | 1,588.00 | 1,589.00 | 1,572.27 | 144,700 |
| Feb 7, 2025 | 1,594.00 | 1,601.00 | 1,578.00 | 1,584.00 | 1,567.33 | 121,200 |
| Feb 6, 2025 | 1,620.00 | 1,630.00 | 1,601.00 | 1,601.00 | 1,584.15 | 107,300 |
| Feb 5, 2025 | 1,611.00 | 1,621.00 | 1,601.00 | 1,606.00 | 1,589.09 | 93,300 |
| Feb 4, 2025 | 1,640.00 | 1,652.00 | 1,623.00 | 1,624.00 | 1,606.91 | 86,700 |
| Feb 3, 2025 | 1,644.00 | 1,647.00 | 1,616.00 | 1,623.00 | 1,605.92 | 126,000 |
| Jan 31, 2025 | 1,672.00 | 1,672.00 | 1,644.00 | 1,659.00 | 1,641.54 | 79,200 |
| Jan 30, 2025 | 1,660.00 | 1,675.00 | 1,651.00 | 1,671.00 | 1,653.41 | 215,700 |
| Jan 29, 2025 | 1,719.00 | 1,745.00 | 1,687.00 | 1,698.00 | 1,680.13 | 343,600 |
| Jan 28, 2025 | 1,654.00 | 1,721.00 | 1,651.00 | 1,713.00 | 1,694.97 | 242,100 |
| Jan 27, 2025 | 1,668.00 | 1,685.00 | 1,656.00 | 1,656.00 | 1,638.57 | 184,700 |
| Jan 24, 2025 | 1,640.00 | 1,655.00 | 1,626.00 | 1,645.00 | 1,627.68 | 212,200 |
| Jan 23, 2025 | 1,672.00 | 1,679.00 | 1,636.00 | 1,640.00 | 1,622.74 | 211,600 |
| Jan 22, 2025 | 1,665.00 | 1,693.00 | 1,660.00 | 1,672.00 | 1,654.40 | 166,400 |
| Jan 21, 2025 | 1,711.00 | 1,716.00 | 1,658.00 | 1,665.00 | 1,647.47 | 318,100 |
| Jan 20, 2025 | 1,664.00 | 1,713.00 | 1,650.00 | 1,706.00 | 1,688.04 | 472,700 |
| Jan 17, 2025 | 1,639.00 | 1,690.00 | 1,626.00 | 1,689.00 | 1,671.22 | 566,500 |
| Jan 16, 2025 | 1,581.00 | 1,651.00 | 1,568.00 | 1,639.00 | 1,621.75 | 799,100 |
| Jan 15, 2025 | 1,463.00 | 1,610.00 | 1,463.00 | 1,564.00 | 1,547.54 | 1,681,000 |
| Jan 14, 2025 | 1,390.00 | 1,391.00 | 1,344.00 | 1,359.00 | 1,344.69 | 331,800 |
| Jan 10, 2025 | 1,368.00 | 1,401.00 | 1,362.00 | 1,401.00 | 1,386.25 | 179,100 |
| Jan 9, 2025 | 1,362.00 | 1,373.00 | 1,356.00 | 1,373.00 | 1,358.55 | 100,300 |
| Jan 8, 2025 | 1,390.00 | 1,390.00 | 1,359.00 | 1,368.00 | 1,353.60 | 132,000 |
| Jan 7, 2025 | 1,394.00 | 1,399.00 | 1,383.00 | 1,389.00 | 1,374.38 | 99,500 |
| Jan 6, 2025 | 1,417.00 | 1,424.00 | 1,379.00 | 1,379.00 | 1,364.48 | 145,800 |
| Dec 30, 2024 | 1,430.00 | 1,431.00 | 1,414.00 | 1,416.00 | 1,401.09 | 111,200 |
| Dec 27, 2024 | 1,404.00 | 1,436.00 | 1,404.00 | 1,421.00 | 1,406.04 | 154,200 |
| Dec 26, 2024 | 1,393.00 | 1,407.00 | 1,387.00 | 1,404.00 | 1,389.22 | 126,100 |
| Dec 25, 2024 | 1,391.00 | 1,407.00 | 1,384.00 | 1,392.00 | 1,377.35 | 78,000 |
| Dec 24, 2024 | 1,404.00 | 1,406.00 | 1,388.00 | 1,393.00 | 1,378.34 | 87,900 |
| Dec 23, 2024 | 1,401.00 | 1,411.00 | 1,392.00 | 1,406.00 | 1,391.20 | 138,700 |
| Dec 20, 2024 | 1,385.00 | 1,403.00 | 1,376.00 | 1,387.00 | 1,372.40 | 126,100 |
| Dec 19, 2024 | 1,367.00 | 1,388.00 | 1,351.00 | 1,373.00 | 1,358.55 | 156,400 |
| Dec 18, 2024 | 1,364.00 | 1,395.00 | 1,359.00 | 1,376.00 | 1,361.52 | 103,000 |
| Dec 17, 2024 | 1,393.00 | 1,393.00 | 1,365.00 | 1,369.00 | 1,354.59 | 135,700 |
| Dec 16, 2024 | 1,399.00 | 1,412.00 | 1,388.00 | 1,393.00 | 1,378.34 | 165,100 |
| Dec 13, 2024 | 1,360.00 | 1,398.00 | 1,355.00 | 1,391.00 | 1,376.36 | 225,900 |
| Dec 12, 2024 | 1,396.00 | 1,400.00 | 1,362.00 | 1,363.00 | 1,348.65 | 166,500 |
| Dec 11, 2024 | 1,418.00 | 1,418.00 | 1,375.00 | 1,391.00 | 1,376.36 | 403,000 |
| Dec 10, 2024 | 1,399.00 | 1,429.00 | 1,348.00 | 1,419.00 | 1,404.06 | 850,100 |
| Dec 9, 2024 | 1,359.00 | 1,380.00 | 1,342.00 | 1,374.00 | 1,359.54 | 336,500 |
| Dec 6, 2024 | 1,299.00 | 1,358.00 | 1,289.00 | 1,351.00 | 1,336.78 | 421,100 |
| Dec 5, 2024 | 1,286.00 | 1,302.00 | 1,278.00 | 1,294.00 | 1,280.38 | 212,700 |
| Dec 4, 2024 | 1,300.00 | 1,307.00 | 1,281.00 | 1,286.00 | 1,272.46 | 147,400 |
| Dec 3, 2024 | 1,290.00 | 1,306.00 | 1,290.00 | 1,296.00 | 1,282.36 | 258,500 |
| Dec 2, 2024 | 1,284.00 | 1,295.00 | 1,271.00 | 1,283.00 | 1,269.49 | 179,900 |
| Nov 29, 2024 | 1,313.00 | 1,325.00 | 1,293.00 | 1,296.00 | 1,282.36 | 362,900 |
| Nov 28, 2024 | 1,276.00 | 1,286.00 | 1,266.00 | 1,269.00 | 1,255.64 | 84,500 |
| Nov 27, 2024 | 1,276.00 | 1,286.00 | 1,258.00 | 1,283.00 | 1,269.49 | 137,000 |
| Nov 26, 2024 | 1,284.00 | 1,284.00 | 1,257.00 | 1,271.00 | 1,257.62 | 128,600 |
| Nov 25, 2024 | 1,299.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,261.58 | 160,700 |
| Nov 22, 2024 | 1,272.00 | 1,289.00 | 1,265.00 | 1,285.00 | 1,271.47 | 121,900 |
| Nov 21, 2024 | 1,274.00 | 1,288.00 | 1,262.00 | 1,268.00 | 1,254.65 | 109,300 |
| Nov 20, 2024 | 1,280.00 | 1,297.00 | 1,276.00 | 1,277.00 | 1,263.56 | 91,200 |
| Nov 19, 2024 | 1,267.00 | 1,291.00 | 1,267.00 | 1,280.00 | 1,266.53 | 87,400 |
| Nov 18, 2024 | 1,265.00 | 1,277.00 | 1,263.00 | 1,271.00 | 1,257.62 | 91,800 |
| Nov 15, 2024 | 1,262.00 | 1,277.00 | 1,249.00 | 1,273.00 | 1,259.60 | 136,600 |
| Nov 14, 2024 | 1,271.00 | 1,279.00 | 1,250.00 | 1,260.00 | 1,246.74 | 369,600 |
| Nov 13, 2024 | 1,300.00 | 1,307.00 | 1,277.00 | 1,281.00 | 1,267.52 | 204,700 |
| Nov 12, 2024 | 1,312.00 | 1,324.00 | 1,296.00 | 1,300.00 | 1,286.32 | 170,000 |
| Nov 11, 2024 | 1,319.00 | 1,326.00 | 1,304.00 | 1,313.00 | 1,299.18 | 252,100 |
| Nov 8, 2024 | 1,366.00 | 1,377.00 | 1,337.00 | 1,337.00 | 1,322.93 | 273,400 |
| Nov 7, 2024 | 1,358.00 | 1,367.00 | 1,335.00 | 1,356.00 | 1,341.73 | 220,700 |
| Nov 6, 2024 | 1,352.00 | 1,367.00 | 1,332.00 | 1,344.00 | 1,329.85 | 182,100 |
| Nov 5, 2024 | 1,332.00 | 1,368.00 | 1,328.00 | 1,346.00 | 1,331.83 | 233,000 |
| Nov 1, 2024 | 1,345.00 | 1,357.00 | 1,322.00 | 1,322.00 | 1,308.08 | 136,100 |
| Oct 31, 2024 | 1,346.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,335.79 | 156,600 |
| Oct 30, 2024 | 1,355.00 | 1,375.00 | 1,342.00 | 1,356.00 | 1,341.73 | 239,800 |
| Oct 29, 2024 | 1,335.00 | 1,358.00 | 1,322.00 | 1,354.00 | 1,339.75 | 280,900 |
| Oct 28, 2024 | 1,331.00 | 1,350.00 | 1,323.00 | 1,334.00 | 1,319.96 | 196,600 |
| Oct 25, 2024 | 1,350.00 | 1,357.00 | 1,320.00 | 1,326.00 | 1,312.04 | 178,300 |
| Oct 24, 2024 | 1,352.00 | 1,357.00 | 1,334.00 | 1,355.00 | 1,340.74 | 204,000 |
| Oct 23, 2024 | 1,354.00 | 1,371.00 | 1,343.00 | 1,358.00 | 1,343.71 | 196,500 |
| Oct 22, 2024 | 1,379.00 | 1,400.00 | 1,366.00 | 1,370.00 | 1,355.58 | 271,100 |
| Oct 21, 2024 | 1,386.00 | 1,400.00 | 1,374.00 | 1,385.00 | 1,370.42 | 204,300 |
| Oct 18, 2024 | 1,413.00 | 1,413.00 | 1,382.00 | 1,385.00 | 1,370.42 | 328,300 |
| Oct 17, 2024 | 1,431.00 | 1,453.00 | 1,406.00 | 1,414.00 | 1,399.12 | 287,600 |
| Oct 16, 2024 | 1,410.00 | 1,460.00 | 1,408.00 | 1,431.00 | 1,415.94 | 480,500 |
| Oct 15, 2024 | 1,414.00 | 1,462.00 | 1,387.00 | 1,426.00 | 1,410.99 | 1,097,200 |
| Oct 11, 2024 | 1,480.00 | 1,498.00 | 1,403.00 | 1,413.00 | 1,398.13 | 2,164,800 |
| Oct 10, 2024 | 1,673.00 | 1,698.00 | 1,622.00 | 1,640.00 | 1,622.74 | 577,600 |
| Oct 9, 2024 | 1,646.00 | 1,663.00 | 1,628.00 | 1,650.00 | 1,632.63 | 285,900 |
| Oct 8, 2024 | 1,630.00 | 1,645.00 | 1,617.00 | 1,621.00 | 1,603.94 | 118,700 |
| Oct 7, 2024 | 1,676.00 | 1,678.00 | 1,646.00 | 1,648.00 | 1,630.65 | 168,600 |
| Oct 4, 2024 | 1,660.00 | 1,683.00 | 1,642.00 | 1,650.00 | 1,632.63 | 182,400 |
| Oct 3, 2024 | 1,743.00 | 1,743.00 | 1,650.00 | 1,650.00 | 1,632.63 | 234,600 |
| Oct 2, 2024 | 1,739.00 | 1,765.00 | 1,690.00 | 1,707.00 | 1,689.03 | 150,400 |
| Oct 1, 2024 | 1,775.00 | 1,777.00 | 1,733.00 | 1,739.00 | 1,720.69 | 147,600 |
| Sep 30, 2024 | 1,739.00 | 1,824.00 | 1,730.00 | 1,775.00 | 1,756.32 | 184,200 |
| Sep 27, 2024 | 1,828.00 | 1,829.00 | 1,774.00 | 1,790.00 | 1,771.16 | 165,700 |
| Sep 26, 2024 | 1,759.00 | 1,825.00 | 1,742.00 | 1,822.00 | 1,802.82 | 148,000 |
| Sep 25, 2024 | 1,746.00 | 1,765.00 | 1,704.00 | 1,741.00 | 1,722.67 | 144,500 |
| Sep 24, 2024 | 1,735.00 | 1,766.00 | 1,725.00 | 1,728.00 | 1,709.81 | 115,800 |
| Sep 20, 2024 | 1,732.00 | 1,754.00 | 1,700.00 | 1,721.00 | 1,702.88 | 101,200 |
| Sep 19, 2024 | 1,718.00 | 1,754.00 | 1,717.00 | 1,729.00 | 1,710.80 | 78,400 |
| Sep 18, 2024 | 1,700.00 | 1,720.00 | 1,676.00 | 1,684.00 | 1,666.27 | 65,500 |
| Sep 17, 2024 | 1,716.00 | 1,729.00 | 1,674.00 | 1,695.00 | 1,677.16 | 78,900 |
| Sep 13, 2024 | 1,729.00 | 1,751.00 | 1,695.00 | 1,702.00 | 1,684.08 | 95,700 |
| Sep 12, 2024 | 1,718.00 | 1,736.00 | 1,702.00 | 1,729.00 | 1,710.80 | 97,700 |
| Sep 11, 2024 | 1,727.00 | 1,738.00 | 1,669.00 | 1,686.00 | 1,668.25 | 150,700 |
| Sep 10, 2024 | 1,789.00 | 1,801.00 | 1,733.00 | 1,734.00 | 1,715.75 | 140,500 |
| Sep 9, 2024 | 1,736.00 | 1,783.00 | 1,736.00 | 1,775.00 | 1,756.32 | 95,400 |
| Sep 6, 2024 | 1,840.00 | 1,845.00 | 1,771.00 | 1,791.00 | 1,772.15 | 181,800 |
| Sep 5, 2024 | 1,867.00 | 1,929.00 | 1,833.00 | 1,845.00 | 1,825.58 | 119,300 |
| Sep 4, 2024 | 1,900.00 | 1,963.00 | 1,881.00 | 1,899.00 | 1,879.01 | 156,400 |
| Sep 3, 2024 | 1,909.00 | 1,960.00 | 1,903.00 | 1,940.00 | 1,919.58 | 101,500 |
| Sep 2, 2024 | 1,912.00 | 1,939.00 | 1,861.00 | 1,928.00 | 1,907.71 | 146,000 |
| Aug 30, 2024 | 1,878.00 | 1,905.00 | 1,875.00 | 1,904.00 | 1,883.96 | 134,800 |
| Aug 29, 2024 | 18 Dividend | |||||
| Aug 29, 2024 | 1,911.00 | 1,934.00 | 1,884.00 | 1,895.00 | 1,875.05 | 119,500 |
| Aug 28, 2024 | 1,921.00 | 1,936.00 | 1,902.00 | 1,922.00 | 1,883.96 | 112,100 |
| Aug 27, 2024 | 1,890.00 | 1,959.00 | 1,868.00 | 1,958.00 | 1,919.25 | 143,900 |
| Aug 26, 2024 | 1,900.00 | 1,912.00 | 1,876.00 | 1,896.00 | 1,858.47 | 143,000 |
| Aug 23, 2024 | 1,881.00 | 1,918.00 | 1,843.00 | 1,918.00 | 1,880.04 | 203,600 |
| Aug 22, 2024 | 1,878.00 | 1,881.00 | 1,845.00 | 1,870.00 | 1,832.99 | 136,100 |
| Aug 21, 2024 | 1,785.00 | 1,863.00 | 1,784.00 | 1,860.00 | 1,823.19 | 204,500 |
| Aug 20, 2024 | 1,767.00 | 1,801.00 | 1,737.00 | 1,789.00 | 1,753.59 | 212,200 |
| Aug 19, 2024 | 1,812.00 | 1,817.00 | 1,755.00 | 1,767.00 | 1,732.03 | 237,400 |
| Aug 16, 2024 | 1,830.00 | 1,858.00 | 1,774.00 | 1,852.00 | 1,815.34 | 171,700 |
| Aug 15, 2024 | 1,723.00 | 1,818.00 | 1,721.00 | 1,793.00 | 1,757.51 | 192,700 |
| Aug 14, 2024 | 1,766.00 | 1,785.00 | 1,720.00 | 1,720.00 | 1,685.96 | 250,100 |
| Aug 13, 2024 | 1,827.00 | 1,837.00 | 1,756.00 | 1,777.00 | 1,741.83 | 194,600 |
| Aug 9, 2024 | 1,775.00 | 1,818.00 | 1,742.00 | 1,811.00 | 1,775.15 | 203,500 |
| Aug 8, 2024 | 1,732.00 | 1,785.00 | 1,726.00 | 1,735.00 | 1,700.66 | 157,600 |
| Aug 7, 2024 | 1,730.00 | 1,803.00 | 1,713.00 | 1,772.00 | 1,736.93 | 237,200 |
| Aug 6, 2024 | 1,720.00 | 1,750.00 | 1,680.00 | 1,736.00 | 1,701.64 | 316,900 |
| Aug 5, 2024 | 1,634.00 | 1,729.00 | 1,550.00 | 1,579.00 | 1,547.75 | 509,900 |
| Aug 2, 2024 | 1,704.00 | 1,739.00 | 1,668.00 | 1,695.00 | 1,661.45 | 336,700 |
| Aug 1, 2024 | 1,885.00 | 1,888.00 | 1,753.00 | 1,774.00 | 1,738.89 | 206,800 |
| Jul 31, 2024 | 1,872.00 | 1,893.00 | 1,810.00 | 1,888.00 | 1,850.63 | 223,500 |
| Jul 30, 2024 | 1,923.00 | 1,929.00 | 1,879.00 | 1,894.00 | 1,856.51 | 298,200 |
| Jul 29, 2024 | 1,888.00 | 1,965.00 | 1,881.00 | 1,963.00 | 1,924.15 | 193,700 |
| Jul 26, 2024 | 1,900.00 | 1,920.00 | 1,879.00 | 1,881.00 | 1,843.77 | 167,900 |
| Jul 25, 2024 | 1,930.00 | 1,953.00 | 1,906.00 | 1,925.00 | 1,886.90 | 225,500 |
| Jul 24, 2024 | 2,050.00 | 2,062.00 | 1,971.00 | 1,986.00 | 1,946.69 | 300,900 |
| Jul 23, 2024 | 2,040.00 | 2,093.00 | 2,030.00 | 2,076.00 | 2,034.91 | 177,800 |
| Jul 22, 2024 | 2,104.00 | 2,114.00 | 2,045.00 | 2,045.00 | 2,004.52 | 173,700 |
| Jul 19, 2024 | 2,022.00 | 2,110.00 | 2,021.00 | 2,091.00 | 2,049.61 | 299,400 |
| Jul 18, 2024 | 2,137.00 | 2,169.00 | 2,044.00 | 2,045.00 | 2,004.52 | 386,900 |
| Jul 17, 2024 | 2,110.00 | 2,160.00 | 2,083.00 | 2,160.00 | 2,117.25 | 271,400 |
| Jul 16, 2024 | 2,052.00 | 2,108.00 | 2,026.00 | 2,099.00 | 2,057.45 | 459,500 |
| Jul 12, 2024 | 2,080.00 | 2,144.00 | 2,054.00 | 2,094.00 | 2,052.55 | 809,000 |
| Jul 11, 2024 | 2,000.00 | 2,110.00 | 1,917.00 | 2,109.00 | 2,067.26 | 2,535,500 |
| Jul 10, 2024 | 1,870.00 | 1,899.00 | 1,782.00 | 1,818.00 | 1,782.02 | 480,500 |
| Jul 9, 2024 | 1,920.00 | 1,928.00 | 1,895.00 | 1,910.00 | 1,872.20 | 296,900 |
| Jul 8, 2024 | 1,859.00 | 1,908.00 | 1,849.00 | 1,908.00 | 1,870.23 | 201,300 |
| Jul 5, 2024 | 1,855.00 | 1,862.00 | 1,823.00 | 1,836.00 | 1,799.66 | 94,300 |
| Jul 4, 2024 | 1,873.00 | 1,888.00 | 1,847.00 | 1,850.00 | 1,813.38 | 137,300 |
| Jul 3, 2024 | 1,830.00 | 1,890.00 | 1,830.00 | 1,873.00 | 1,835.93 | 207,300 |
| Jul 2, 2024 | 1,793.00 | 1,838.00 | 1,788.00 | 1,814.00 | 1,778.10 | 146,300 |
| Jul 1, 2024 | 1,872.00 | 1,872.00 | 1,773.00 | 1,783.00 | 1,747.71 | 179,100 |
| Jun 28, 2024 | 1,875.00 | 1,875.00 | 1,835.00 | 1,863.00 | 1,826.13 | 94,400 |
| Jun 27, 2024 | 1,837.00 | 1,881.00 | 1,829.00 | 1,863.00 | 1,826.13 | 127,000 |
| Jun 26, 2024 | 1,839.00 | 1,859.00 | 1,831.00 | 1,837.00 | 1,800.64 | 86,600 |
| Jun 25, 2024 | 1,808.00 | 1,859.00 | 1,784.00 | 1,840.00 | 1,803.58 | 195,500 |
| Jun 24, 2024 | 1,741.00 | 1,818.00 | 1,737.00 | 1,808.00 | 1,772.21 | 146,300 |
| Jun 21, 2024 | 1,775.00 | 1,777.00 | 1,733.00 | 1,744.00 | 1,709.48 | 118,700 |
| Jun 20, 2024 | 1,782.00 | 1,794.00 | 1,753.00 | 1,794.00 | 1,758.49 | 94,400 |
| Jun 19, 2024 | 1,806.00 | 1,811.00 | 1,781.00 | 1,784.00 | 1,748.69 | 66,300 |
| Jun 18, 2024 | 1,766.00 | 1,814.00 | 1,766.00 | 1,810.00 | 1,774.17 | 126,100 |
| Jun 17, 2024 | 1,818.00 | 1,819.00 | 1,752.00 | 1,771.00 | 1,735.95 | 147,700 |
| Jun 14, 2024 | 1,776.00 | 1,815.00 | 1,763.00 | 1,815.00 | 1,779.08 | 154,200 |
| Jun 13, 2024 | 1,791.00 | 1,809.00 | 1,766.00 | 1,783.00 | 1,747.71 | 109,100 |
| Jun 12, 2024 | 1,780.00 | 1,815.00 | 1,755.00 | 1,782.00 | 1,746.73 | 145,600 |
| Jun 11, 2024 | 1,757.00 | 1,803.00 | 1,746.00 | 1,779.00 | 1,743.79 | 152,100 |
| Jun 10, 2024 | 1,767.00 | 1,778.00 | 1,736.00 | 1,756.00 | 1,721.24 | 115,400 |
| Jun 7, 2024 | 1,725.00 | 1,760.00 | 1,714.00 | 1,760.00 | 1,725.16 | 186,400 |
| Jun 6, 2024 | 1,699.00 | 1,727.00 | 1,685.00 | 1,716.00 | 1,682.04 | 120,500 |
| Jun 5, 2024 | 1,699.00 | 1,732.00 | 1,682.00 | 1,696.00 | 1,662.43 | 139,900 |
| Jun 4, 2024 | 1,601.00 | 1,694.00 | 1,598.00 | 1,689.00 | 1,655.57 | 125,400 |
| Jun 3, 2024 | 1,660.00 | 1,671.00 | 1,621.00 | 1,624.00 | 1,591.86 | 85,900 |
| May 31, 2024 | 1,565.00 | 1,656.00 | 1,551.00 | 1,656.00 | 1,623.22 | 187,800 |
| May 30, 2024 | 1,512.00 | 1,560.00 | 1,504.00 | 1,560.00 | 1,529.12 | 154,100 |
| May 29, 2024 | 1,545.00 | 1,557.00 | 1,517.00 | 1,517.00 | 1,486.97 | 151,900 |
| May 28, 2024 | 1,578.00 | 1,584.00 | 1,525.00 | 1,530.00 | 1,499.72 | 220,900 |
| May 27, 2024 | 1,602.00 | 1,615.00 | 1,593.00 | 1,596.00 | 1,564.41 | 66,600 |