Tokyo - Delayed Quote JPY
Cross Plus Inc. (3320.T)
1,076.00
+4.00
+(0.37%)
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 28, 2025 | 1,068.00 | 1,077.00 | 1,068.00 | 1,076.00 | 1,076.00 | 3,700 |
| May 27, 2025 | 1,066.00 | 1,075.00 | 1,060.00 | 1,072.00 | 1,072.00 | 9,000 |
| May 26, 2025 | 1,054.00 | 1,067.00 | 1,054.00 | 1,065.00 | 1,065.00 | 5,700 |
| May 23, 2025 | 1,051.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 7,300 |
| May 22, 2025 | 1,046.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | 4,100 |
| May 21, 2025 | 1,057.00 | 1,061.00 | 1,047.00 | 1,047.00 | 1,047.00 | 6,800 |
| May 20, 2025 | 1,056.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,057.00 | 19,400 |
| May 19, 2025 | 1,038.00 | 1,058.00 | 1,038.00 | 1,058.00 | 1,058.00 | 11,500 |
| May 16, 2025 | 1,035.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 4,800 |
| May 15, 2025 | 1,039.00 | 1,039.00 | 1,030.00 | 1,035.00 | 1,035.00 | 3,200 |
| May 14, 2025 | 1,037.00 | 1,038.00 | 1,030.00 | 1,038.00 | 1,038.00 | 4,000 |
| May 13, 2025 | 1,041.00 | 1,042.00 | 1,032.00 | 1,034.00 | 1,034.00 | 4,700 |
| May 12, 2025 | 1,044.00 | 1,049.00 | 1,033.00 | 1,033.00 | 1,033.00 | 9,200 |
| May 9, 2025 | 1,049.00 | 1,052.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5,600 |
| May 8, 2025 | 1,042.00 | 1,049.00 | 1,037.00 | 1,049.00 | 1,049.00 | 7,000 |
| May 7, 2025 | 1,023.00 | 1,042.00 | 1,020.00 | 1,035.00 | 1,035.00 | 6,300 |
| May 2, 2025 | 1,039.00 | 1,040.00 | 1,033.00 | 1,035.00 | 1,035.00 | 5,900 |
| May 1, 2025 | 1,033.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,038.00 | 4,800 |
| Apr 30, 2025 | 1,041.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | 7,800 |
| Apr 28, 2025 | 1,043.00 | 1,043.00 | 1,018.00 | 1,034.00 | 1,034.00 | 11,300 |
| Apr 25, 2025 | 1,045.00 | 1,045.00 | 1,026.00 | 1,034.00 | 1,034.00 | 4,800 |
| Apr 24, 2025 | 1,017.00 | 1,030.00 | 1,017.00 | 1,027.00 | 1,027.00 | 4,600 |
| Apr 23, 2025 | 1,021.00 | 1,023.00 | 1,016.00 | 1,016.00 | 1,016.00 | 4,500 |
| Apr 22, 2025 | 1,015.00 | 1,022.00 | 1,014.00 | 1,014.00 | 1,014.00 | 4,400 |
| Apr 21, 2025 | 1,023.00 | 1,024.00 | 1,013.00 | 1,014.00 | 1,014.00 | 4,800 |
| Apr 18, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,011.00 | 1,011.00 | 8,000 |
| Apr 17, 2025 | 1,000.00 | 1,012.00 | 1,000.00 | 1,003.00 | 1,003.00 | 4,300 |
| Apr 16, 2025 | 985.00 | 1,011.00 | 985.00 | 992.00 | 992.00 | 8,100 |
| Apr 15, 2025 | 999.00 | 1,050.00 | 963.00 | 975.00 | 975.00 | 36,400 |
| Apr 14, 2025 | 991.00 | 998.00 | 982.00 | 993.00 | 993.00 | 10,000 |
| Apr 11, 2025 | 966.00 | 995.00 | 966.00 | 986.00 | 986.00 | 7,300 |
| Apr 10, 2025 | 970.00 | 994.00 | 950.00 | 991.00 | 991.00 | 13,300 |
| Apr 9, 2025 | 950.00 | 950.00 | 925.00 | 931.00 | 931.00 | 20,100 |
| Apr 8, 2025 | 928.00 | 990.00 | 928.00 | 972.00 | 972.00 | 16,700 |
| Apr 7, 2025 | 920.00 | 942.00 | 903.00 | 913.00 | 913.00 | 34,300 |
| Apr 4, 2025 | 1,019.00 | 1,025.00 | 972.00 | 995.00 | 995.00 | 37,800 |
| Apr 3, 2025 | 1,032.00 | 1,034.00 | 1,018.00 | 1,027.00 | 1,027.00 | 26,700 |
| Apr 2, 2025 | 1,057.00 | 1,057.00 | 1,042.00 | 1,042.00 | 1,042.00 | 19,600 |
| Apr 1, 2025 | 1,059.00 | 1,063.00 | 1,057.00 | 1,058.00 | 1,058.00 | 3,100 |
| Mar 31, 2025 | 1,057.00 | 1,064.00 | 1,056.00 | 1,059.00 | 1,059.00 | 11,600 |
| Mar 28, 2025 | 1,059.00 | 1,072.00 | 1,057.00 | 1,071.00 | 1,071.00 | 12,700 |
| Mar 27, 2025 | 1,063.00 | 1,070.00 | 1,063.00 | 1,069.00 | 1,069.00 | 5,100 |
| Mar 26, 2025 | 1,072.00 | 1,072.00 | 1,067.00 | 1,072.00 | 1,072.00 | 6,400 |
| Mar 25, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,071.00 | 1,071.00 | 10,800 |
| Mar 24, 2025 | 1,056.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,068.00 | 25,800 |
| Mar 21, 2025 | 1,068.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 14,300 |
| Mar 19, 2025 | 1,068.00 | 1,078.00 | 1,063.00 | 1,064.00 | 1,064.00 | 17,000 |
| Mar 18, 2025 | 1,059.00 | 1,077.00 | 1,059.00 | 1,075.00 | 1,075.00 | 37,700 |
| Mar 17, 2025 | 1,085.00 | 1,091.00 | 1,056.00 | 1,074.00 | 1,074.00 | 192,800 |
| Mar 14, 2025 | 984.00 | 1,004.00 | 984.00 | 999.00 | 999.00 | 35,300 |
| Mar 13, 2025 | 989.00 | 995.00 | 985.00 | 994.00 | 994.00 | 11,100 |
| Mar 12, 2025 | 986.00 | 994.00 | 976.00 | 989.00 | 989.00 | 10,200 |
| Mar 11, 2025 | 978.00 | 990.00 | 974.00 | 985.00 | 985.00 | 6,800 |
| Mar 10, 2025 | 986.00 | 993.00 | 973.00 | 989.00 | 989.00 | 12,000 |
| Mar 7, 2025 | 985.00 | 986.00 | 982.00 | 986.00 | 986.00 | 9,200 |
| Mar 6, 2025 | 979.00 | 987.00 | 977.00 | 987.00 | 987.00 | 19,500 |
| Mar 5, 2025 | 976.00 | 979.00 | 968.00 | 979.00 | 979.00 | 7,600 |
| Mar 4, 2025 | 953.00 | 976.00 | 953.00 | 976.00 | 976.00 | 14,300 |
| Mar 3, 2025 | 947.00 | 960.00 | 947.00 | 957.00 | 957.00 | 9,800 |
| Feb 28, 2025 | 943.00 | 945.00 | 940.00 | 944.00 | 944.00 | 8,100 |
| Feb 27, 2025 | 933.00 | 943.00 | 933.00 | 943.00 | 943.00 | 7,100 |
| Feb 26, 2025 | 940.00 | 943.00 | 935.00 | 936.00 | 936.00 | 4,100 |
| Feb 25, 2025 | 930.00 | 948.00 | 928.00 | 940.00 | 940.00 | 16,200 |
| Feb 21, 2025 | 935.00 | 940.00 | 926.00 | 928.00 | 928.00 | 13,000 |
| Feb 20, 2025 | 940.00 | 940.00 | 936.00 | 937.00 | 937.00 | 5,600 |
| Feb 19, 2025 | 949.00 | 950.00 | 938.00 | 940.00 | 940.00 | 13,800 |
| Feb 18, 2025 | 957.00 | 957.00 | 948.00 | 951.00 | 951.00 | 14,700 |
| Feb 17, 2025 | 961.00 | 970.00 | 955.00 | 955.00 | 955.00 | 17,600 |
| Feb 14, 2025 | 974.00 | 974.00 | 967.00 | 972.00 | 972.00 | 7,100 |
| Feb 13, 2025 | 974.00 | 975.00 | 970.00 | 974.00 | 974.00 | 5,200 |
| Feb 12, 2025 | 980.00 | 980.00 | 971.00 | 974.00 | 974.00 | 11,700 |
| Feb 10, 2025 | 982.00 | 982.00 | 975.00 | 976.00 | 976.00 | 17,200 |
| Feb 7, 2025 | 978.00 | 984.00 | 977.00 | 982.00 | 982.00 | 14,100 |
| Feb 6, 2025 | 968.00 | 981.00 | 967.00 | 978.00 | 978.00 | 21,000 |
| Feb 5, 2025 | 973.00 | 973.00 | 955.00 | 968.00 | 968.00 | 20,400 |
| Feb 4, 2025 | 968.00 | 972.00 | 961.00 | 967.00 | 967.00 | 25,000 |
| Feb 3, 2025 | 970.00 | 970.00 | 947.00 | 953.00 | 953.00 | 29,400 |
| Jan 31, 2025 | 979.00 | 979.00 | 968.00 | 971.00 | 971.00 | 35,300 |
| Jan 30, 2025 | 15 Dividend | |||||
| Jan 30, 2025 | 980.00 | 987.00 | 971.00 | 977.00 | 977.00 | 109,900 |
| Jan 29, 2025 | 1,010.00 | 1,018.00 | 998.00 | 1,004.00 | 989.00 | 287,600 |
| Jan 28, 2025 | 1,005.00 | 1,008.00 | 1,003.00 | 1,007.00 | 991.96 | 48,000 |
| Jan 27, 2025 | 1,006.00 | 1,011.00 | 1,003.00 | 1,004.00 | 989.00 | 61,600 |
| Jan 24, 2025 | 1,004.00 | 1,009.00 | 1,000.00 | 1,005.00 | 989.99 | 27,800 |
| Jan 23, 2025 | 1,006.00 | 1,009.00 | 999.00 | 1,002.00 | 987.03 | 38,100 |
| Jan 22, 2025 | 1,003.00 | 1,008.00 | 1,003.00 | 1,006.00 | 990.97 | 23,000 |
| Jan 21, 2025 | 1,000.00 | 1,012.00 | 999.00 | 1,012.00 | 996.88 | 31,600 |
| Jan 20, 2025 | 999.00 | 1,002.00 | 998.00 | 1,000.00 | 985.06 | 22,700 |
| Jan 17, 2025 | 998.00 | 1,000.00 | 996.00 | 998.00 | 983.09 | 19,300 |
| Jan 16, 2025 | 1,000.00 | 1,004.00 | 998.00 | 998.00 | 983.09 | 18,300 |
| Jan 15, 2025 | 1,000.00 | 1,003.00 | 999.00 | 999.00 | 984.07 | 14,100 |
| Jan 14, 2025 | 1,010.00 | 1,012.00 | 994.00 | 998.00 | 983.09 | 47,100 |
| Jan 10, 2025 | 1,015.00 | 1,018.00 | 1,011.00 | 1,012.00 | 996.88 | 10,000 |
| Jan 9, 2025 | 1,027.00 | 1,027.00 | 1,016.00 | 1,016.00 | 1,000.82 | 23,100 |
| Jan 8, 2025 | 1,027.00 | 1,027.00 | 1,023.00 | 1,026.00 | 1,010.67 | 13,500 |
| Jan 7, 2025 | 1,025.00 | 1,031.00 | 1,023.00 | 1,023.00 | 1,007.72 | 22,500 |
| Jan 6, 2025 | 1,025.00 | 1,030.00 | 1,022.00 | 1,025.00 | 1,009.69 | 36,100 |
| Dec 30, 2024 | 1,011.00 | 1,026.00 | 1,011.00 | 1,026.00 | 1,010.67 | 31,300 |
| Dec 27, 2024 | 1,000.00 | 1,017.00 | 1,000.00 | 1,012.00 | 996.88 | 41,000 |
| Dec 26, 2024 | 989.00 | 999.00 | 989.00 | 999.00 | 984.07 | 25,300 |
| Dec 25, 2024 | 996.00 | 997.00 | 989.00 | 989.00 | 974.22 | 66,000 |
| Dec 24, 2024 | 1,003.00 | 1,007.00 | 993.00 | 994.00 | 979.15 | 345,900 |
| Dec 23, 2024 | 992.00 | 1,004.00 | 990.00 | 1,002.00 | 987.03 | 100,300 |
| Dec 20, 2024 | 1,004.00 | 1,006.00 | 992.00 | 996.00 | 981.12 | 29,000 |
| Dec 19, 2024 | 993.00 | 1,003.00 | 993.00 | 999.00 | 984.07 | 48,000 |
| Dec 18, 2024 | 980.00 | 1,004.00 | 979.00 | 993.00 | 978.16 | 79,100 |
| Dec 17, 2024 | 1,025.00 | 1,025.00 | 986.00 | 987.00 | 972.25 | 118,200 |
| Dec 16, 2024 | 1,080.00 | 1,098.00 | 1,072.00 | 1,085.00 | 1,068.79 | 41,100 |
| Dec 13, 2024 | 1,086.00 | 1,111.00 | 1,086.00 | 1,109.00 | 1,092.43 | 23,600 |
| Dec 12, 2024 | 1,082.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,073.72 | 7,400 |
| Dec 11, 2024 | 1,080.00 | 1,085.00 | 1,080.00 | 1,082.00 | 1,065.83 | 6,600 |
| Dec 10, 2024 | 1,079.00 | 1,085.00 | 1,077.00 | 1,080.00 | 1,063.86 | 7,400 |
| Dec 9, 2024 | 1,080.00 | 1,080.00 | 1,075.00 | 1,079.00 | 1,062.88 | 5,200 |
| Dec 6, 2024 | 1,077.00 | 1,077.00 | 1,073.00 | 1,074.00 | 1,057.95 | 4,200 |
| Dec 5, 2024 | 1,069.00 | 1,070.00 | 1,067.00 | 1,070.00 | 1,054.01 | 3,900 |
| Dec 4, 2024 | 1,060.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,053.03 | 3,500 |
| Dec 3, 2024 | 1,055.00 | 1,066.00 | 1,055.00 | 1,063.00 | 1,047.12 | 6,000 |
| Dec 2, 2024 | 1,049.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,043.18 | 8,100 |
| Nov 29, 2024 | 1,047.00 | 1,052.00 | 1,042.00 | 1,044.00 | 1,028.40 | 2,500 |
| Nov 28, 2024 | 1,047.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,024.46 | 5,200 |
| Nov 27, 2024 | 1,053.00 | 1,055.00 | 1,043.00 | 1,046.00 | 1,030.37 | 3,700 |
| Nov 26, 2024 | 1,056.00 | 1,058.00 | 1,043.00 | 1,048.00 | 1,032.34 | 6,700 |
| Nov 25, 2024 | 1,057.00 | 1,061.00 | 1,056.00 | 1,056.00 | 1,040.22 | 7,400 |
| Nov 22, 2024 | 1,068.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,044.16 | 4,700 |
| Nov 21, 2024 | 1,060.00 | 1,072.00 | 1,060.00 | 1,065.00 | 1,049.09 | 6,200 |
| Nov 20, 2024 | 1,068.00 | 1,071.00 | 1,062.00 | 1,062.00 | 1,046.13 | 2,800 |
| Nov 19, 2024 | 1,070.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,052.04 | 2,300 |
| Nov 18, 2024 | 1,073.00 | 1,076.00 | 1,071.00 | 1,071.00 | 1,055.00 | 2,900 |
| Nov 15, 2024 | 1,075.00 | 1,075.00 | 1,068.00 | 1,073.00 | 1,056.97 | 2,500 |
| Nov 14, 2024 | 1,078.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,051.06 | 2,500 |
| Nov 13, 2024 | 1,075.00 | 1,075.00 | 1,069.00 | 1,069.00 | 1,053.03 | 1,000 |
| Nov 12, 2024 | 1,077.00 | 1,077.00 | 1,067.00 | 1,068.00 | 1,052.04 | 3,300 |
| Nov 11, 2024 | 1,077.00 | 1,078.00 | 1,070.00 | 1,075.00 | 1,058.94 | 5,100 |
| Nov 8, 2024 | 1,080.00 | 1,080.00 | 1,072.00 | 1,077.00 | 1,060.91 | 4,000 |
| Nov 7, 2024 | 1,076.00 | 1,079.00 | 1,070.00 | 1,073.00 | 1,056.97 | 2,700 |
| Nov 6, 2024 | 1,081.00 | 1,081.00 | 1,064.00 | 1,069.00 | 1,053.03 | 3,700 |
| Nov 5, 2024 | 1,072.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,054.01 | 3,000 |
| Nov 1, 2024 | 1,074.00 | 1,076.00 | 1,060.00 | 1,060.00 | 1,044.16 | 4,200 |
| Oct 31, 2024 | 1,079.00 | 1,080.00 | 1,071.00 | 1,071.00 | 1,055.00 | 3,000 |
| Oct 30, 2024 | 1,079.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,062.88 | 2,700 |
| Oct 29, 2024 | 1,059.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,054.01 | 2,300 |
| Oct 28, 2024 | 1,056.00 | 1,058.00 | 1,049.00 | 1,050.00 | 1,034.31 | 2,600 |
| Oct 25, 2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,034.31 | 4,400 |
| Oct 24, 2024 | 1,059.00 | 1,059.00 | 1,050.00 | 1,055.00 | 1,039.24 | 4,000 |
| Oct 23, 2024 | 1,074.00 | 1,074.00 | 1,065.00 | 1,067.00 | 1,051.06 | 2,500 |
| Oct 22, 2024 | 1,078.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,054.01 | 3,100 |
| Oct 21, 2024 | 1,075.00 | 1,075.00 | 1,067.00 | 1,073.00 | 1,056.97 | 1,200 |
| Oct 18, 2024 | 1,074.00 | 1,074.00 | 1,065.00 | 1,074.00 | 1,057.95 | 1,800 |
| Oct 17, 2024 | 1,071.00 | 1,073.00 | 1,067.00 | 1,071.00 | 1,055.00 | 1,900 |
| Oct 16, 2024 | 1,077.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,052.04 | 2,900 |
| Oct 15, 2024 | 1,079.00 | 1,082.00 | 1,071.00 | 1,080.00 | 1,063.86 | 2,800 |
| Oct 11, 2024 | 1,076.00 | 1,077.00 | 1,071.00 | 1,071.00 | 1,055.00 | 2,400 |
| Oct 10, 2024 | 1,082.00 | 1,083.00 | 1,076.00 | 1,076.00 | 1,059.92 | 3,500 |
| Oct 9, 2024 | 1,081.00 | 1,089.00 | 1,080.00 | 1,087.00 | 1,070.76 | 7,600 |
| Oct 8, 2024 | 1,101.00 | 1,101.00 | 1,081.00 | 1,089.00 | 1,072.73 | 5,200 |
| Oct 7, 2024 | 1,106.00 | 1,106.00 | 1,090.00 | 1,098.00 | 1,081.60 | 5,300 |
| Oct 4, 2024 | 1,085.00 | 1,095.00 | 1,083.00 | 1,092.00 | 1,075.69 | 4,000 |
| Oct 3, 2024 | 1,091.00 | 1,091.00 | 1,076.00 | 1,085.00 | 1,068.79 | 6,300 |
| Oct 2, 2024 | 1,092.00 | 1,092.00 | 1,080.00 | 1,087.00 | 1,070.76 | 2,900 |
| Oct 1, 2024 | 1,084.00 | 1,091.00 | 1,076.00 | 1,091.00 | 1,074.70 | 7,700 |
| Sep 30, 2024 | 1,076.00 | 1,084.00 | 1,070.00 | 1,078.00 | 1,061.89 | 5,000 |
| Sep 27, 2024 | 1,078.00 | 1,085.00 | 1,068.00 | 1,082.00 | 1,065.83 | 6,100 |
| Sep 26, 2024 | 1,074.00 | 1,082.00 | 1,064.00 | 1,079.00 | 1,062.88 | 7,400 |
| Sep 25, 2024 | 1,070.00 | 1,074.00 | 1,063.00 | 1,066.00 | 1,050.07 | 8,400 |
| Sep 24, 2024 | 1,069.00 | 1,076.00 | 1,062.00 | 1,070.00 | 1,054.01 | 7,900 |
| Sep 20, 2024 | 1,051.00 | 1,068.00 | 1,051.00 | 1,053.00 | 1,037.27 | 5,300 |
| Sep 19, 2024 | 1,049.00 | 1,051.00 | 1,028.00 | 1,041.00 | 1,025.45 | 11,200 |
| Sep 18, 2024 | 1,025.00 | 1,039.00 | 1,024.00 | 1,039.00 | 1,023.48 | 7,800 |
| Sep 17, 2024 | 1,032.00 | 1,032.00 | 1,004.00 | 1,017.00 | 1,001.81 | 19,800 |
| Sep 13, 2024 | 1,042.00 | 1,052.00 | 1,015.00 | 1,040.00 | 1,024.46 | 16,200 |
| Sep 12, 2024 | 1,047.00 | 1,049.00 | 1,022.00 | 1,039.00 | 1,023.48 | 9,100 |
| Sep 11, 2024 | 1,051.00 | 1,058.00 | 1,021.00 | 1,035.00 | 1,019.54 | 10,700 |
| Sep 10, 2024 | 1,055.00 | 1,059.00 | 1,043.00 | 1,059.00 | 1,043.18 | 7,100 |
| Sep 9, 2024 | 1,007.00 | 1,058.00 | 1,001.00 | 1,054.00 | 1,038.25 | 26,900 |
| Sep 6, 2024 | 1,082.00 | 1,092.00 | 1,066.00 | 1,067.00 | 1,051.06 | 7,600 |
| Sep 5, 2024 | 1,071.00 | 1,091.00 | 1,065.00 | 1,082.00 | 1,065.83 | 8,700 |
| Sep 4, 2024 | 1,082.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,063.86 | 5,800 |
| Sep 3, 2024 | 1,081.00 | 1,117.00 | 1,081.00 | 1,106.00 | 1,089.48 | 10,500 |
| Sep 2, 2024 | 1,089.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,064.85 | 3,900 |
| Aug 30, 2024 | 1,094.00 | 1,095.00 | 1,090.00 | 1,091.00 | 1,074.70 | 3,500 |
| Aug 29, 2024 | 1,091.00 | 1,095.00 | 1,081.00 | 1,091.00 | 1,074.70 | 4,200 |
| Aug 28, 2024 | 1,094.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,073.72 | 6,200 |
| Aug 27, 2024 | 1,080.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,075.69 | 9,900 |
| Aug 26, 2024 | 1,078.00 | 1,092.00 | 1,078.00 | 1,080.00 | 1,063.86 | 3,600 |
| Aug 23, 2024 | 1,086.00 | 1,091.00 | 1,077.00 | 1,077.00 | 1,060.91 | 10,500 |
| Aug 22, 2024 | 1,091.00 | 1,091.00 | 1,076.00 | 1,084.00 | 1,067.80 | 6,000 |
| Aug 21, 2024 | 1,074.00 | 1,090.00 | 1,065.00 | 1,089.00 | 1,072.73 | 5,800 |
| Aug 20, 2024 | 1,076.00 | 1,078.00 | 1,065.00 | 1,078.00 | 1,061.89 | 3,200 |
| Aug 19, 2024 | 1,082.00 | 1,082.00 | 1,029.00 | 1,071.00 | 1,055.00 | 11,100 |
| Aug 16, 2024 | 1,055.00 | 1,068.00 | 1,035.00 | 1,064.00 | 1,048.10 | 5,400 |
| Aug 15, 2024 | 1,028.00 | 1,044.00 | 1,025.00 | 1,034.00 | 1,018.55 | 4,300 |
| Aug 14, 2024 | 1,014.00 | 1,027.00 | 999.00 | 1,025.00 | 1,009.69 | 12,800 |
| Aug 13, 2024 | 1,010.00 | 1,020.00 | 972.00 | 1,007.00 | 991.96 | 7,100 |
| Aug 9, 2024 | 994.00 | 1,028.00 | 975.00 | 995.00 | 980.13 | 11,200 |
| Aug 8, 2024 | 987.00 | 1,027.00 | 980.00 | 994.00 | 979.15 | 9,800 |
| Aug 7, 2024 | 936.00 | 1,022.00 | 936.00 | 983.00 | 968.31 | 34,600 |
| Aug 6, 2024 | 900.00 | 957.00 | 900.00 | 925.00 | 911.18 | 119,500 |
| Aug 5, 2024 | 1,000.00 | 1,014.00 | 839.00 | 879.00 | 865.87 | 50,600 |
| Aug 2, 2024 | 1,116.00 | 1,117.00 | 1,032.00 | 1,033.00 | 1,017.57 | 42,800 |
| Aug 1, 2024 | 1,134.00 | 1,136.00 | 1,111.00 | 1,136.00 | 1,119.03 | 25,300 |
| Jul 31, 2024 | 1,124.00 | 1,138.00 | 1,124.00 | 1,138.00 | 1,121.00 | 11,200 |
| Jul 30, 2024 | 15 Dividend | |||||
| Jul 30, 2024 | 1,154.00 | 1,154.00 | 1,123.00 | 1,124.00 | 1,107.21 | 22,600 |
| Jul 29, 2024 | 1,132.00 | 1,155.00 | 1,132.00 | 1,145.00 | 1,113.12 | 72,200 |
| Jul 26, 2024 | 1,147.00 | 1,163.00 | 1,129.00 | 1,129.00 | 1,097.56 | 21,500 |
| Jul 25, 2024 | 1,138.00 | 1,151.00 | 1,138.00 | 1,140.00 | 1,108.26 | 6,600 |
| Jul 24, 2024 | 1,140.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,127.70 | 12,300 |
| Jul 23, 2024 | 1,135.00 | 1,148.00 | 1,135.00 | 1,143.00 | 1,111.17 | 3,200 |
| Jul 22, 2024 | 1,136.00 | 1,144.00 | 1,111.00 | 1,135.00 | 1,103.40 | 9,700 |
| Jul 19, 2024 | 1,153.00 | 1,161.00 | 1,138.00 | 1,145.00 | 1,113.12 | 25,000 |
| Jul 18, 2024 | 1,180.00 | 1,180.00 | 1,148.00 | 1,161.00 | 1,128.67 | 14,700 |
| Jul 17, 2024 | 1,195.00 | 1,198.00 | 1,184.00 | 1,188.00 | 1,154.92 | 23,700 |
| Jul 16, 2024 | 1,197.00 | 1,202.00 | 1,193.00 | 1,193.00 | 1,159.78 | 4,500 |
| Jul 12, 2024 | 1,183.00 | 1,201.00 | 1,177.00 | 1,197.00 | 1,163.67 | 5,900 |
| Jul 11, 2024 | 1,185.00 | 1,206.00 | 1,180.00 | 1,184.00 | 1,151.03 | 46,800 |
| Jul 10, 2024 | 1,176.00 | 1,192.00 | 1,176.00 | 1,185.00 | 1,152.00 | 11,400 |
| Jul 9, 2024 | 1,202.00 | 1,202.00 | 1,178.00 | 1,183.00 | 1,150.06 | 11,900 |
| Jul 8, 2024 | 1,208.00 | 1,216.00 | 1,188.00 | 1,205.00 | 1,171.45 | 8,400 |
| Jul 5, 2024 | 1,202.00 | 1,225.00 | 1,202.00 | 1,207.00 | 1,173.39 | 33,000 |
| Jul 4, 2024 | 1,203.00 | 1,203.00 | 1,190.00 | 1,195.00 | 1,161.73 | 6,700 |
| Jul 3, 2024 | 1,180.00 | 1,204.00 | 1,180.00 | 1,191.00 | 1,157.84 | 33,400 |
| Jul 2, 2024 | 1,171.00 | 1,197.00 | 1,165.00 | 1,180.00 | 1,147.14 | 23,800 |
| Jul 1, 2024 | 1,176.00 | 1,201.00 | 1,167.00 | 1,171.00 | 1,138.39 | 33,700 |
| Jun 28, 2024 | 1,175.00 | 1,189.00 | 1,163.00 | 1,182.00 | 1,149.09 | 19,000 |
| Jun 27, 2024 | 1,166.00 | 1,179.00 | 1,157.00 | 1,169.00 | 1,136.45 | 17,300 |
| Jun 26, 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,167.00 | 1,134.50 | 18,000 |
| Jun 25, 2024 | 1,139.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,127.70 | 32,300 |
| Jun 24, 2024 | 1,143.00 | 1,143.00 | 1,081.00 | 1,133.00 | 1,101.45 | 20,400 |
| Jun 21, 2024 | 1,143.00 | 1,161.00 | 1,114.00 | 1,142.00 | 1,110.20 | 29,400 |
| Jun 20, 2024 | 1,106.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,103.40 | 33,800 |
| Jun 19, 2024 | 1,090.00 | 1,139.00 | 1,090.00 | 1,135.00 | 1,103.40 | 29,200 |
| Jun 18, 2024 | 1,070.00 | 1,105.00 | 1,056.00 | 1,092.00 | 1,061.59 | 50,200 |
| Jun 17, 2024 | 1,050.00 | 1,125.00 | 1,035.00 | 1,079.00 | 1,048.96 | 101,000 |
| Jun 14, 2024 | 979.00 | 1,032.00 | 969.00 | 1,032.00 | 1,003.26 | 42,100 |
| Jun 13, 2024 | 977.00 | 980.00 | 960.00 | 979.00 | 951.74 | 22,900 |
| Jun 12, 2024 | 987.00 | 987.00 | 974.00 | 983.00 | 955.63 | 23,600 |
| Jun 11, 2024 | 999.00 | 999.00 | 985.00 | 992.00 | 964.38 | 25,300 |
| Jun 10, 2024 | 997.00 | 999.00 | 987.00 | 999.00 | 971.18 | 36,800 |
| Jun 7, 2024 | 1,019.00 | 1,019.00 | 995.00 | 997.00 | 969.24 | 69,500 |
| Jun 6, 2024 | 1,018.00 | 1,025.00 | 1,011.00 | 1,014.00 | 985.77 | 10,400 |
| Jun 5, 2024 | 1,030.00 | 1,030.00 | 1,017.00 | 1,022.00 | 993.54 | 9,900 |
| Jun 4, 2024 | 1,019.00 | 1,034.00 | 1,019.00 | 1,031.00 | 1,002.29 | 13,000 |
| Jun 3, 2024 | 1,030.00 | 1,030.00 | 1,017.00 | 1,022.00 | 993.54 | 10,600 |
| May 31, 2024 | 1,017.00 | 1,030.00 | 1,015.00 | 1,027.00 | 998.40 | 9,600 |
| May 30, 2024 | 1,030.00 | 1,031.00 | 1,013.00 | 1,022.00 | 993.54 | 10,300 |
| May 29, 2024 | 1,043.00 | 1,062.00 | 1,032.00 | 1,033.00 | 1,004.24 | 11,300 |
| May 28, 2024 | 1,053.00 | 1,055.00 | 1,051.00 | 1,051.00 | 1,021.73 | 2,300 |