Tokyo - Delayed Quote JPY
Inaba Seisakusho Co., Ltd. (3421.T)
1,709.00
-4.00
(-0.23%)
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 29, 2025 | 1,716.00 | 1,719.00 | 1,702.00 | 1,709.00 | 1,709.00 | 32,700 |
| May 28, 2025 | 1,712.00 | 1,725.00 | 1,702.00 | 1,713.00 | 1,713.00 | 17,300 |
| May 27, 2025 | 1,698.00 | 1,706.00 | 1,698.00 | 1,706.00 | 1,706.00 | 9,000 |
| May 26, 2025 | 1,695.00 | 1,705.00 | 1,690.00 | 1,698.00 | 1,698.00 | 21,700 |
| May 23, 2025 | 1,688.00 | 1,704.00 | 1,688.00 | 1,696.00 | 1,696.00 | 13,800 |
| May 22, 2025 | 1,681.00 | 1,694.00 | 1,677.00 | 1,684.00 | 1,684.00 | 14,800 |
| May 21, 2025 | 1,693.00 | 1,702.00 | 1,686.00 | 1,688.00 | 1,688.00 | 12,600 |
| May 20, 2025 | 1,702.00 | 1,705.00 | 1,688.00 | 1,689.00 | 1,689.00 | 16,500 |
| May 19, 2025 | 1,701.00 | 1,716.00 | 1,692.00 | 1,697.00 | 1,697.00 | 19,100 |
| May 16, 2025 | 1,703.00 | 1,712.00 | 1,689.00 | 1,699.00 | 1,699.00 | 13,700 |
| May 15, 2025 | 1,728.00 | 1,729.00 | 1,689.00 | 1,694.00 | 1,694.00 | 16,200 |
| May 14, 2025 | 1,737.00 | 1,742.00 | 1,715.00 | 1,734.00 | 1,734.00 | 13,800 |
| May 13, 2025 | 1,764.00 | 1,765.00 | 1,737.00 | 1,737.00 | 1,737.00 | 9,500 |
| May 12, 2025 | 1,771.00 | 1,775.00 | 1,739.00 | 1,756.00 | 1,756.00 | 15,000 |
| May 9, 2025 | 1,749.00 | 1,772.00 | 1,741.00 | 1,766.00 | 1,766.00 | 20,400 |
| May 8, 2025 | 1,721.00 | 1,744.00 | 1,717.00 | 1,744.00 | 1,744.00 | 8,200 |
| May 7, 2025 | 1,728.00 | 1,756.00 | 1,715.00 | 1,722.00 | 1,722.00 | 48,200 |
| May 2, 2025 | 1,695.00 | 1,724.00 | 1,692.00 | 1,714.00 | 1,714.00 | 17,600 |
| May 1, 2025 | 1,703.00 | 1,703.00 | 1,684.00 | 1,696.00 | 1,696.00 | 11,500 |
| Apr 30, 2025 | 1,705.00 | 1,705.00 | 1,678.00 | 1,703.00 | 1,703.00 | 13,600 |
| Apr 28, 2025 | 1,701.00 | 1,704.00 | 1,689.00 | 1,696.00 | 1,696.00 | 13,100 |
| Apr 25, 2025 | 1,693.00 | 1,702.00 | 1,686.00 | 1,698.00 | 1,698.00 | 11,300 |
| Apr 24, 2025 | 1,721.00 | 1,722.00 | 1,685.00 | 1,693.00 | 1,693.00 | 12,300 |
| Apr 23, 2025 | 1,721.00 | 1,731.00 | 1,709.00 | 1,717.00 | 1,717.00 | 18,000 |
| Apr 22, 2025 | 1,687.00 | 1,707.00 | 1,686.00 | 1,707.00 | 1,707.00 | 16,400 |
| Apr 21, 2025 | 1,665.00 | 1,678.00 | 1,654.00 | 1,675.00 | 1,675.00 | 11,900 |
| Apr 18, 2025 | 1,623.00 | 1,659.00 | 1,616.00 | 1,659.00 | 1,659.00 | 15,400 |
| Apr 17, 2025 | 1,600.00 | 1,616.00 | 1,600.00 | 1,616.00 | 1,616.00 | 8,700 |
| Apr 16, 2025 | 1,600.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 7,700 |
| Apr 15, 2025 | 1,599.00 | 1,607.00 | 1,591.00 | 1,591.00 | 1,591.00 | 14,600 |
| Apr 14, 2025 | 1,600.00 | 1,607.00 | 1,595.00 | 1,595.00 | 1,595.00 | 11,000 |
| Apr 11, 2025 | 1,576.00 | 1,593.00 | 1,535.00 | 1,591.00 | 1,591.00 | 18,600 |
| Apr 10, 2025 | 1,615.00 | 1,615.00 | 1,555.00 | 1,574.00 | 1,574.00 | 14,500 |
| Apr 9, 2025 | 1,557.00 | 1,557.00 | 1,491.00 | 1,510.00 | 1,510.00 | 38,800 |
| Apr 8, 2025 | 1,517.00 | 1,562.00 | 1,457.00 | 1,517.00 | 1,517.00 | 43,700 |
| Apr 7, 2025 | 1,488.00 | 1,531.00 | 1,455.00 | 1,457.00 | 1,457.00 | 61,200 |
| Apr 4, 2025 | 1,621.00 | 1,622.00 | 1,561.00 | 1,584.00 | 1,584.00 | 38,900 |
| Apr 3, 2025 | 1,630.00 | 1,665.00 | 1,627.00 | 1,647.00 | 1,647.00 | 22,200 |
| Apr 2, 2025 | 1,686.00 | 1,686.00 | 1,665.00 | 1,665.00 | 1,665.00 | 13,500 |
| Apr 1, 2025 | 1,685.00 | 1,695.00 | 1,683.00 | 1,683.00 | 1,683.00 | 10,600 |
| Mar 31, 2025 | 1,717.00 | 1,717.00 | 1,683.00 | 1,683.00 | 1,683.00 | 18,900 |
| Mar 28, 2025 | 1,736.00 | 1,756.00 | 1,722.00 | 1,722.00 | 1,722.00 | 19,500 |
| Mar 27, 2025 | 1,755.00 | 1,765.00 | 1,743.00 | 1,763.00 | 1,763.00 | 21,100 |
| Mar 26, 2025 | 1,747.00 | 1,759.00 | 1,739.00 | 1,755.00 | 1,755.00 | 21,400 |
| Mar 25, 2025 | 1,743.00 | 1,760.00 | 1,743.00 | 1,744.00 | 1,744.00 | 16,100 |
| Mar 24, 2025 | 1,728.00 | 1,780.00 | 1,721.00 | 1,751.00 | 1,751.00 | 27,400 |
| Mar 21, 2025 | 1,717.00 | 1,728.00 | 1,716.00 | 1,728.00 | 1,728.00 | 14,100 |
| Mar 19, 2025 | 1,726.00 | 1,749.00 | 1,726.00 | 1,736.00 | 1,736.00 | 10,600 |
| Mar 18, 2025 | 1,744.00 | 1,752.00 | 1,736.00 | 1,736.00 | 1,736.00 | 21,000 |
| Mar 17, 2025 | 1,702.00 | 1,744.00 | 1,697.00 | 1,744.00 | 1,744.00 | 31,700 |
| Mar 14, 2025 | 1,703.00 | 1,710.00 | 1,688.00 | 1,708.00 | 1,708.00 | 26,000 |
| Mar 13, 2025 | 1,695.00 | 1,704.00 | 1,689.00 | 1,691.00 | 1,691.00 | 9,700 |
| Mar 12, 2025 | 1,692.00 | 1,719.00 | 1,690.00 | 1,698.00 | 1,698.00 | 35,400 |
| Mar 11, 2025 | 1,705.00 | 1,705.00 | 1,681.00 | 1,682.00 | 1,682.00 | 18,400 |
| Mar 10, 2025 | 1,705.00 | 1,742.00 | 1,701.00 | 1,714.00 | 1,714.00 | 24,000 |
| Mar 7, 2025 | 1,727.00 | 1,727.00 | 1,703.00 | 1,705.00 | 1,705.00 | 13,400 |
| Mar 6, 2025 | 1,707.00 | 1,728.00 | 1,707.00 | 1,727.00 | 1,727.00 | 20,700 |
| Mar 5, 2025 | 1,707.00 | 1,707.00 | 1,692.00 | 1,701.00 | 1,701.00 | 11,200 |
| Mar 4, 2025 | 1,689.00 | 1,706.00 | 1,682.00 | 1,689.00 | 1,689.00 | 23,000 |
| Mar 3, 2025 | 1,655.00 | 1,687.00 | 1,641.00 | 1,685.00 | 1,685.00 | 98,000 |
| Feb 28, 2025 | 1,692.00 | 1,692.00 | 1,663.00 | 1,681.00 | 1,681.00 | 16,700 |
| Feb 27, 2025 | 1,633.00 | 1,692.00 | 1,633.00 | 1,692.00 | 1,692.00 | 18,800 |
| Feb 26, 2025 | 1,642.00 | 1,642.00 | 1,609.00 | 1,633.00 | 1,633.00 | 16,600 |
| Feb 25, 2025 | 1,664.00 | 1,667.00 | 1,641.00 | 1,649.00 | 1,649.00 | 22,600 |
| Feb 21, 2025 | 1,669.00 | 1,679.00 | 1,654.00 | 1,667.00 | 1,667.00 | 15,400 |
| Feb 20, 2025 | 1,690.00 | 1,690.00 | 1,667.00 | 1,674.00 | 1,674.00 | 15,400 |
| Feb 19, 2025 | 1,700.00 | 1,704.00 | 1,683.00 | 1,683.00 | 1,683.00 | 10,200 |
| Feb 18, 2025 | 1,698.00 | 1,702.00 | 1,688.00 | 1,693.00 | 1,693.00 | 12,300 |
| Feb 17, 2025 | 1,693.00 | 1,704.00 | 1,691.00 | 1,698.00 | 1,698.00 | 13,500 |
| Feb 14, 2025 | 1,711.00 | 1,711.00 | 1,686.00 | 1,691.00 | 1,691.00 | 7,600 |
| Feb 13, 2025 | 1,684.00 | 1,708.00 | 1,681.00 | 1,708.00 | 1,708.00 | 13,800 |
| Feb 12, 2025 | 1,691.00 | 1,691.00 | 1,677.00 | 1,682.00 | 1,682.00 | 8,600 |
| Feb 10, 2025 | 1,690.00 | 1,698.00 | 1,680.00 | 1,686.00 | 1,686.00 | 8,200 |
| Feb 7, 2025 | 1,697.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,696.00 | 22,600 |
| Feb 6, 2025 | 1,677.00 | 1,697.00 | 1,677.00 | 1,694.00 | 1,694.00 | 9,200 |
| Feb 5, 2025 | 1,696.00 | 1,696.00 | 1,678.00 | 1,684.00 | 1,684.00 | 11,300 |
| Feb 4, 2025 | 1,698.00 | 1,698.00 | 1,670.00 | 1,678.00 | 1,678.00 | 16,200 |
| Feb 3, 2025 | 1,699.00 | 1,699.00 | 1,667.00 | 1,667.00 | 1,667.00 | 37,000 |
| Jan 31, 2025 | 1,714.00 | 1,714.00 | 1,699.00 | 1,699.00 | 1,699.00 | 27,500 |
| Jan 30, 2025 | 21 Dividend | |||||
| Jan 30, 2025 | 1,701.00 | 1,713.00 | 1,691.00 | 1,713.00 | 1,713.00 | 198,100 |
| Jan 29, 2025 | 1,736.00 | 1,759.00 | 1,726.00 | 1,731.00 | 1,710.00 | 186,900 |
| Jan 28, 2025 | 1,693.00 | 1,715.00 | 1,693.00 | 1,711.00 | 1,690.24 | 184,600 |
| Jan 27, 2025 | 1,700.00 | 1,700.00 | 1,688.00 | 1,690.00 | 1,669.50 | 339,400 |
| Jan 24, 2025 | 1,696.00 | 1,704.00 | 1,685.00 | 1,689.00 | 1,668.51 | 95,300 |
| Jan 23, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,690.00 | 1,669.50 | 104,300 |
| Jan 22, 2025 | 1,701.00 | 1,710.00 | 1,695.00 | 1,706.00 | 1,685.30 | 20,300 |
| Jan 21, 2025 | 1,688.00 | 1,703.00 | 1,688.00 | 1,698.00 | 1,677.40 | 25,900 |
| Jan 20, 2025 | 1,688.00 | 1,696.00 | 1,685.00 | 1,688.00 | 1,667.52 | 26,700 |
| Jan 17, 2025 | 1,695.00 | 1,700.00 | 1,672.00 | 1,688.00 | 1,667.52 | 42,100 |
| Jan 16, 2025 | 1,718.00 | 1,720.00 | 1,698.00 | 1,698.00 | 1,677.40 | 34,800 |
| Jan 15, 2025 | 1,731.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,699.13 | 25,600 |
| Jan 14, 2025 | 1,745.00 | 1,745.00 | 1,727.00 | 1,734.00 | 1,712.96 | 41,600 |
| Jan 10, 2025 | 1,766.00 | 1,766.00 | 1,742.00 | 1,747.00 | 1,725.81 | 22,300 |
| Jan 9, 2025 | 1,772.00 | 1,772.00 | 1,741.00 | 1,746.00 | 1,724.82 | 41,100 |
| Jan 8, 2025 | 1,775.00 | 1,785.00 | 1,766.00 | 1,766.00 | 1,744.58 | 36,800 |
| Jan 7, 2025 | 1,787.00 | 1,787.00 | 1,777.00 | 1,777.00 | 1,755.44 | 24,300 |
| Jan 6, 2025 | 1,799.00 | 1,800.00 | 1,779.00 | 1,779.00 | 1,757.42 | 31,800 |
| Dec 30, 2024 | 1,792.00 | 1,807.00 | 1,782.00 | 1,800.00 | 1,778.16 | 29,300 |
| Dec 27, 2024 | 1,784.00 | 1,792.00 | 1,769.00 | 1,792.00 | 1,770.26 | 24,200 |
| Dec 26, 2024 | 1,789.00 | 1,789.00 | 1,770.00 | 1,784.00 | 1,762.36 | 22,300 |
| Dec 25, 2024 | 1,798.00 | 1,798.00 | 1,756.00 | 1,798.00 | 1,776.19 | 152,200 |
| Dec 24, 2024 | 1,675.00 | 1,678.00 | 1,663.00 | 1,672.00 | 1,651.72 | 8,800 |
| Dec 23, 2024 | 1,657.00 | 1,674.00 | 1,645.00 | 1,674.00 | 1,653.69 | 13,600 |
| Dec 20, 2024 | 1,660.00 | 1,675.00 | 1,657.00 | 1,660.00 | 1,639.86 | 15,700 |
| Dec 19, 2024 | 1,686.00 | 1,686.00 | 1,651.00 | 1,651.00 | 1,630.97 | 23,200 |
| Dec 18, 2024 | 1,720.00 | 1,720.00 | 1,686.00 | 1,691.00 | 1,670.49 | 18,500 |
| Dec 17, 2024 | 1,716.00 | 1,726.00 | 1,693.00 | 1,709.00 | 1,688.27 | 15,200 |
| Dec 16, 2024 | 1,760.00 | 1,760.00 | 1,714.00 | 1,714.00 | 1,693.21 | 32,000 |
| Dec 13, 2024 | 1,778.00 | 1,800.00 | 1,778.00 | 1,790.00 | 1,768.28 | 14,400 |
| Dec 12, 2024 | 1,787.00 | 1,800.00 | 1,774.00 | 1,800.00 | 1,778.16 | 15,500 |
| Dec 11, 2024 | 1,780.00 | 1,785.00 | 1,775.00 | 1,784.00 | 1,762.36 | 6,500 |
| Dec 10, 2024 | 1,785.00 | 1,785.00 | 1,776.00 | 1,785.00 | 1,763.34 | 5,600 |
| Dec 9, 2024 | 1,778.00 | 1,788.00 | 1,776.00 | 1,776.00 | 1,754.45 | 6,200 |
| Dec 6, 2024 | 1,770.00 | 1,772.00 | 1,758.00 | 1,767.00 | 1,745.56 | 2,000 |
| Dec 5, 2024 | 1,788.00 | 1,788.00 | 1,760.00 | 1,760.00 | 1,738.65 | 6,000 |
| Dec 4, 2024 | 1,789.00 | 1,790.00 | 1,770.00 | 1,771.00 | 1,749.51 | 11,200 |
| Dec 3, 2024 | 1,768.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,766.31 | 13,900 |
| Dec 2, 2024 | 1,743.00 | 1,760.00 | 1,743.00 | 1,760.00 | 1,738.65 | 5,300 |
| Nov 29, 2024 | 1,767.00 | 1,768.00 | 1,741.00 | 1,741.00 | 1,719.88 | 5,000 |
| Nov 28, 2024 | 1,734.00 | 1,761.00 | 1,734.00 | 1,761.00 | 1,739.64 | 5,500 |
| Nov 27, 2024 | 1,767.00 | 1,767.00 | 1,735.00 | 1,760.00 | 1,738.65 | 9,600 |
| Nov 26, 2024 | 1,780.00 | 1,781.00 | 1,771.00 | 1,772.00 | 1,750.50 | 4,700 |
| Nov 25, 2024 | 1,792.00 | 1,799.00 | 1,780.00 | 1,780.00 | 1,758.41 | 12,700 |
| Nov 22, 2024 | 1,790.00 | 1,792.00 | 1,781.00 | 1,792.00 | 1,770.26 | 4,300 |
| Nov 21, 2024 | 1,785.00 | 1,789.00 | 1,780.00 | 1,786.00 | 1,764.33 | 3,700 |
| Nov 20, 2024 | 1,783.00 | 1,795.00 | 1,782.00 | 1,782.00 | 1,760.38 | 2,400 |
| Nov 19, 2024 | 1,798.00 | 1,798.00 | 1,781.00 | 1,790.00 | 1,768.28 | 2,900 |
| Nov 18, 2024 | 1,779.00 | 1,798.00 | 1,778.00 | 1,798.00 | 1,776.19 | 5,000 |
| Nov 15, 2024 | 1,797.00 | 1,797.00 | 1,779.00 | 1,779.00 | 1,757.42 | 6,200 |
| Nov 14, 2024 | 1,796.00 | 1,796.00 | 1,790.00 | 1,791.00 | 1,769.27 | 4,400 |
| Nov 13, 2024 | 1,791.00 | 1,798.00 | 1,779.00 | 1,795.00 | 1,773.22 | 7,300 |
| Nov 12, 2024 | 1,799.00 | 1,799.00 | 1,783.00 | 1,793.00 | 1,771.25 | 6,600 |
| Nov 11, 2024 | 1,782.00 | 1,799.00 | 1,782.00 | 1,799.00 | 1,777.18 | 3,400 |
| Nov 8, 2024 | 1,784.00 | 1,800.00 | 1,784.00 | 1,800.00 | 1,778.16 | 7,400 |
| Nov 7, 2024 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,778.16 | 12,600 |
| Nov 6, 2024 | 1,769.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,758.41 | 9,300 |
| Nov 5, 2024 | 1,778.00 | 1,778.00 | 1,755.00 | 1,755.00 | 1,733.71 | 5,000 |
| Nov 1, 2024 | 1,776.00 | 1,786.00 | 1,769.00 | 1,770.00 | 1,748.53 | 5,000 |
| Oct 31, 2024 | 1,787.00 | 1,787.00 | 1,750.00 | 1,782.00 | 1,760.38 | 13,900 |
| Oct 30, 2024 | 1,800.00 | 1,800.00 | 1,739.00 | 1,739.00 | 1,717.90 | 36,400 |
| Oct 29, 2024 | 1,799.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,778.16 | 20,300 |
| Oct 28, 2024 | 1,745.00 | 1,785.00 | 1,745.00 | 1,785.00 | 1,763.34 | 14,400 |
| Oct 25, 2024 | 1,754.00 | 1,765.00 | 1,741.00 | 1,745.00 | 1,723.83 | 11,100 |
| Oct 24, 2024 | 1,761.00 | 1,774.00 | 1,754.00 | 1,765.00 | 1,743.59 | 9,000 |
| Oct 23, 2024 | 1,767.00 | 1,772.00 | 1,760.00 | 1,771.00 | 1,749.51 | 10,200 |
| Oct 22, 2024 | 1,764.00 | 1,764.00 | 1,749.00 | 1,761.00 | 1,739.64 | 7,200 |
| Oct 21, 2024 | 1,767.00 | 1,767.00 | 1,752.00 | 1,759.00 | 1,737.66 | 5,400 |
| Oct 18, 2024 | 1,773.00 | 1,774.00 | 1,758.00 | 1,767.00 | 1,745.56 | 6,600 |
| Oct 17, 2024 | 1,766.00 | 1,776.00 | 1,765.00 | 1,768.00 | 1,746.55 | 6,500 |
| Oct 16, 2024 | 1,755.00 | 1,779.00 | 1,755.00 | 1,766.00 | 1,744.58 | 6,400 |
| Oct 15, 2024 | 1,770.00 | 1,789.00 | 1,765.00 | 1,778.00 | 1,756.43 | 15,300 |
| Oct 11, 2024 | 1,762.00 | 1,765.00 | 1,752.00 | 1,762.00 | 1,740.62 | 7,700 |
| Oct 10, 2024 | 1,746.00 | 1,758.00 | 1,742.00 | 1,758.00 | 1,736.67 | 5,000 |
| Oct 9, 2024 | 1,770.00 | 1,770.00 | 1,741.00 | 1,758.00 | 1,736.67 | 5,200 |
| Oct 8, 2024 | 1,768.00 | 1,769.00 | 1,752.00 | 1,758.00 | 1,736.67 | 8,100 |
| Oct 7, 2024 | 1,771.00 | 1,778.00 | 1,769.00 | 1,769.00 | 1,747.54 | 13,300 |
| Oct 4, 2024 | 1,759.00 | 1,779.00 | 1,759.00 | 1,771.00 | 1,749.51 | 12,800 |
| Oct 3, 2024 | 1,757.00 | 1,758.00 | 1,745.00 | 1,749.00 | 1,727.78 | 11,700 |
| Oct 2, 2024 | 1,737.00 | 1,750.00 | 1,731.00 | 1,733.00 | 1,711.98 | 19,100 |
| Oct 1, 2024 | 1,753.00 | 1,756.00 | 1,740.00 | 1,746.00 | 1,724.82 | 7,900 |
| Sep 30, 2024 | 1,742.00 | 1,762.00 | 1,733.00 | 1,737.00 | 1,715.93 | 17,300 |
| Sep 27, 2024 | 1,783.00 | 1,788.00 | 1,750.00 | 1,782.00 | 1,760.38 | 31,800 |
| Sep 26, 2024 | 1,751.00 | 1,783.00 | 1,751.00 | 1,783.00 | 1,761.37 | 41,300 |
| Sep 25, 2024 | 1,749.00 | 1,760.00 | 1,733.00 | 1,746.00 | 1,724.82 | 19,700 |
| Sep 24, 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,738.65 | 17,900 |
| Sep 20, 2024 | 1,764.00 | 1,775.00 | 1,736.00 | 1,741.00 | 1,719.88 | 104,500 |
| Sep 19, 2024 | 1,775.00 | 1,778.00 | 1,762.00 | 1,775.00 | 1,753.47 | 31,800 |
| Sep 18, 2024 | 1,759.00 | 1,776.00 | 1,759.00 | 1,776.00 | 1,754.45 | 41,400 |
| Sep 17, 2024 | 1,724.00 | 1,759.00 | 1,718.00 | 1,759.00 | 1,737.66 | 59,800 |
| Sep 13, 2024 | 1,726.00 | 1,733.00 | 1,707.00 | 1,718.00 | 1,697.16 | 34,300 |
| Sep 12, 2024 | 1,711.00 | 1,727.00 | 1,704.00 | 1,727.00 | 1,706.05 | 23,600 |
| Sep 11, 2024 | 1,708.00 | 1,722.00 | 1,695.00 | 1,702.00 | 1,681.35 | 20,000 |
| Sep 10, 2024 | 1,709.00 | 1,727.00 | 1,709.00 | 1,724.00 | 1,703.08 | 8,200 |
| Sep 9, 2024 | 1,701.00 | 1,721.00 | 1,691.00 | 1,709.00 | 1,688.27 | 18,100 |
| Sep 6, 2024 | 1,718.00 | 1,736.00 | 1,709.00 | 1,715.00 | 1,694.19 | 16,900 |
| Sep 5, 2024 | 1,710.00 | 1,739.00 | 1,707.00 | 1,718.00 | 1,697.16 | 23,900 |
| Sep 4, 2024 | 1,706.00 | 1,733.00 | 1,706.00 | 1,708.00 | 1,687.28 | 32,300 |
| Sep 3, 2024 | 1,729.00 | 1,740.00 | 1,728.00 | 1,738.00 | 1,716.92 | 17,100 |
| Sep 2, 2024 | 1,737.00 | 1,740.00 | 1,713.00 | 1,729.00 | 1,708.02 | 19,800 |
| Aug 30, 2024 | 1,729.00 | 1,733.00 | 1,718.00 | 1,733.00 | 1,711.98 | 12,700 |
| Aug 29, 2024 | 1,713.00 | 1,728.00 | 1,713.00 | 1,719.00 | 1,698.15 | 18,500 |
| Aug 28, 2024 | 1,698.00 | 1,720.00 | 1,692.00 | 1,710.00 | 1,689.25 | 25,700 |
| Aug 27, 2024 | 1,682.00 | 1,699.00 | 1,675.00 | 1,695.00 | 1,674.44 | 13,200 |
| Aug 26, 2024 | 1,688.00 | 1,691.00 | 1,676.00 | 1,682.00 | 1,661.59 | 15,600 |
| Aug 23, 2024 | 1,687.00 | 1,697.00 | 1,679.00 | 1,683.00 | 1,662.58 | 15,800 |
| Aug 22, 2024 | 1,685.00 | 1,686.00 | 1,675.00 | 1,683.00 | 1,662.58 | 8,500 |
| Aug 21, 2024 | 1,663.00 | 1,680.00 | 1,663.00 | 1,677.00 | 1,656.66 | 8,600 |
| Aug 20, 2024 | 1,657.00 | 1,676.00 | 1,652.00 | 1,668.00 | 1,647.76 | 17,000 |
| Aug 19, 2024 | 1,653.00 | 1,670.00 | 1,653.00 | 1,653.00 | 1,632.95 | 19,000 |
| Aug 16, 2024 | 1,642.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,629.98 | 21,400 |
| Aug 15, 2024 | 1,648.00 | 1,650.00 | 1,624.00 | 1,634.00 | 1,614.18 | 31,500 |
| Aug 14, 2024 | 1,627.00 | 1,648.00 | 1,627.00 | 1,648.00 | 1,628.01 | 21,800 |
| Aug 13, 2024 | 1,623.00 | 1,626.00 | 1,605.00 | 1,625.00 | 1,605.29 | 28,200 |
| Aug 9, 2024 | 1,615.00 | 1,628.00 | 1,598.00 | 1,621.00 | 1,601.33 | 44,000 |
| Aug 8, 2024 | 1,552.00 | 1,598.00 | 1,552.00 | 1,578.00 | 1,558.86 | 29,800 |
| Aug 7, 2024 | 1,546.00 | 1,610.00 | 1,525.00 | 1,582.00 | 1,562.81 | 47,300 |
| Aug 6, 2024 | 1,515.00 | 1,604.00 | 1,513.00 | 1,586.00 | 1,566.76 | 84,500 |
| Aug 5, 2024 | 1,546.00 | 1,575.00 | 1,445.00 | 1,500.00 | 1,481.80 | 113,900 |
| Aug 2, 2024 | 1,631.00 | 1,638.00 | 1,604.00 | 1,610.00 | 1,590.47 | 57,500 |
| Aug 1, 2024 | 1,688.00 | 1,690.00 | 1,645.00 | 1,662.00 | 1,641.84 | 54,700 |
| Jul 31, 2024 | 1,690.00 | 1,720.00 | 1,676.00 | 1,720.00 | 1,699.13 | 58,800 |
| Jul 30, 2024 | 16 Dividend | |||||
| Jul 30, 2024 | 1,733.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,679.38 | 301,900 |
| Jul 29, 2024 | 1,774.00 | 1,783.00 | 1,765.00 | 1,773.00 | 1,735.68 | 241,900 |
| Jul 26, 2024 | 1,767.00 | 1,776.00 | 1,750.00 | 1,768.00 | 1,730.79 | 61,500 |
| Jul 25, 2024 | 1,775.00 | 1,782.00 | 1,757.00 | 1,757.00 | 1,720.02 | 98,100 |
| Jul 24, 2024 | 1,801.00 | 1,805.00 | 1,782.00 | 1,782.00 | 1,744.50 | 76,000 |
| Jul 23, 2024 | 1,814.00 | 1,819.00 | 1,805.00 | 1,805.00 | 1,767.01 | 60,500 |
| Jul 22, 2024 | 1,838.00 | 1,842.00 | 1,819.00 | 1,820.00 | 1,781.70 | 57,900 |
| Jul 19, 2024 | 1,846.00 | 1,846.00 | 1,834.00 | 1,840.00 | 1,801.27 | 29,800 |
| Jul 18, 2024 | 1,851.00 | 1,859.00 | 1,835.00 | 1,835.00 | 1,796.38 | 66,100 |
| Jul 17, 2024 | 1,852.00 | 1,861.00 | 1,851.00 | 1,851.00 | 1,812.04 | 36,000 |
| Jul 16, 2024 | 1,888.00 | 1,888.00 | 1,850.00 | 1,850.00 | 1,811.06 | 78,400 |
| Jul 12, 2024 | 1,863.00 | 1,880.00 | 1,861.00 | 1,874.00 | 1,834.56 | 40,700 |
| Jul 11, 2024 | 1,862.00 | 1,875.00 | 1,862.00 | 1,868.00 | 1,828.69 | 36,500 |
| Jul 10, 2024 | 1,864.00 | 1,867.00 | 1,840.00 | 1,849.00 | 1,810.09 | 120,200 |
| Jul 9, 2024 | 1,880.00 | 1,882.00 | 1,862.00 | 1,865.00 | 1,825.75 | 75,100 |
| Jul 8, 2024 | 1,924.00 | 1,929.00 | 1,882.00 | 1,882.00 | 1,842.39 | 150,900 |
| Jul 5, 2024 | 1,960.00 | 1,963.00 | 1,926.00 | 1,926.00 | 1,885.46 | 76,100 |
| Jul 4, 2024 | 1,980.00 | 1,990.00 | 1,954.00 | 1,955.00 | 1,913.85 | 75,800 |
| Jul 3, 2024 | 1,993.00 | 2,001.00 | 1,972.00 | 1,979.00 | 1,937.35 | 53,900 |
| Jul 2, 2024 | 1,969.00 | 1,994.00 | 1,969.00 | 1,993.00 | 1,951.05 | 37,500 |
| Jul 1, 2024 | 1,942.00 | 1,967.00 | 1,942.00 | 1,967.00 | 1,925.60 | 37,300 |
| Jun 28, 2024 | 1,962.00 | 1,963.00 | 1,927.00 | 1,927.00 | 1,886.44 | 72,700 |
| Jun 27, 2024 | 1,933.00 | 1,964.00 | 1,933.00 | 1,964.00 | 1,922.66 | 73,200 |
| Jun 26, 2024 | 1,931.00 | 1,937.00 | 1,904.00 | 1,933.00 | 1,892.32 | 42,800 |
| Jun 25, 2024 | 1,939.00 | 1,957.00 | 1,931.00 | 1,931.00 | 1,890.36 | 43,800 |
| Jun 24, 2024 | 1,891.00 | 1,922.00 | 1,885.00 | 1,911.00 | 1,870.78 | 46,500 |
| Jun 21, 2024 | 1,918.00 | 1,927.00 | 1,886.00 | 1,892.00 | 1,852.18 | 45,000 |
| Jun 20, 2024 | 1,914.00 | 1,935.00 | 1,883.00 | 1,898.00 | 1,858.05 | 69,700 |
| Jun 19, 2024 | 1,924.00 | 1,935.00 | 1,893.00 | 1,912.00 | 1,871.76 | 109,600 |
| Jun 18, 2024 | 1,944.00 | 1,961.00 | 1,916.00 | 1,917.00 | 1,876.65 | 118,500 |
| Jun 17, 2024 | 2,003.00 | 2,045.00 | 1,933.00 | 1,944.00 | 1,903.09 | 127,600 |
| Jun 14, 2024 | 2,025.00 | 2,060.00 | 2,001.00 | 2,050.00 | 2,006.85 | 133,800 |
| Jun 13, 2024 | 2,034.00 | 2,054.00 | 2,015.00 | 2,018.00 | 1,975.53 | 62,100 |
| Jun 12, 2024 | 2,032.00 | 2,040.00 | 2,007.00 | 2,023.00 | 1,980.42 | 27,900 |
| Jun 11, 2024 | 2,026.00 | 2,054.00 | 2,026.00 | 2,032.00 | 1,989.23 | 29,900 |
| Jun 10, 2024 | 2,019.00 | 2,063.00 | 2,018.00 | 2,026.00 | 1,983.36 | 46,100 |
| Jun 7, 2024 | 1,987.00 | 2,013.00 | 1,980.00 | 2,000.00 | 1,957.91 | 59,500 |
| Jun 6, 2024 | 1,989.00 | 2,000.00 | 1,956.00 | 1,995.00 | 1,953.01 | 48,000 |
| Jun 5, 2024 | 1,979.00 | 1,998.00 | 1,975.00 | 1,980.00 | 1,938.33 | 28,200 |
| Jun 4, 2024 | 1,981.00 | 1,993.00 | 1,970.00 | 1,979.00 | 1,937.35 | 41,400 |
| Jun 3, 2024 | 1,939.00 | 1,984.00 | 1,938.00 | 1,981.00 | 1,939.31 | 65,400 |
| May 31, 2024 | 1,874.00 | 1,930.00 | 1,874.00 | 1,925.00 | 1,884.49 | 81,400 |
| May 30, 2024 | 1,859.00 | 1,884.00 | 1,840.00 | 1,874.00 | 1,834.56 | 42,200 |
| May 29, 2024 | 1,910.00 | 1,916.00 | 1,857.00 | 1,859.00 | 1,819.87 | 35,200 |