Tokyo - Delayed Quote JPY
First Brothers Co.,Ltd. (3454.T)
990.00
+3.00
+(0.30%)
At close: May 23 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 23, 2025 | 991.00 | 992.00 | 989.00 | 990.00 | 990.00 | 3,000 |
| May 22, 2025 | 993.00 | 997.00 | 987.00 | 987.00 | 987.00 | 24,100 |
| May 21, 2025 | 995.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | 1,700 |
| May 20, 2025 | 990.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | 7,300 |
| May 19, 2025 | 997.00 | 1,003.00 | 992.00 | 994.00 | 994.00 | 9,200 |
| May 16, 2025 | 994.00 | 996.00 | 993.00 | 993.00 | 993.00 | 2,400 |
| May 15, 2025 | 995.00 | 998.00 | 995.00 | 996.00 | 996.00 | 1,500 |
| May 14, 2025 | 1,010.00 | 1,010.00 | 996.00 | 996.00 | 996.00 | 5,300 |
| May 13, 2025 | 1,003.00 | 1,024.00 | 993.00 | 1,013.00 | 1,013.00 | 9,300 |
| May 12, 2025 | 995.00 | 1,004.00 | 992.00 | 994.00 | 994.00 | 3,400 |
| May 9, 2025 | 995.00 | 1,007.00 | 992.00 | 994.00 | 994.00 | 4,200 |
| May 8, 2025 | 991.00 | 1,027.00 | 977.00 | 991.00 | 991.00 | 65,200 |
| May 7, 2025 | 1,004.00 | 1,013.00 | 972.00 | 990.00 | 990.00 | 18,300 |
| May 2, 2025 | 1,020.00 | 1,020.00 | 1,003.00 | 1,004.00 | 1,004.00 | 20,100 |
| May 1, 2025 | 999.00 | 1,024.00 | 996.00 | 1,014.00 | 1,014.00 | 2,600 |
| Apr 30, 2025 | 997.00 | 1,067.00 | 974.00 | 996.00 | 996.00 | 121,300 |
| Apr 28, 2025 | 1,012.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | 2,400 |
| Apr 25, 2025 | 994.00 | 1,002.00 | 994.00 | 1,002.00 | 1,002.00 | 1,900 |
| Apr 24, 2025 | 1,019.00 | 1,019.00 | 993.00 | 993.00 | 993.00 | 7,100 |
| Apr 23, 2025 | 1,002.00 | 1,019.00 | 1,002.00 | 1,003.00 | 1,003.00 | 15,300 |
| Apr 22, 2025 | 986.00 | 1,012.00 | 985.00 | 1,012.00 | 1,012.00 | 8,000 |
| Apr 21, 2025 | 992.00 | 1,000.00 | 986.00 | 996.00 | 996.00 | 2,300 |
| Apr 18, 2025 | 998.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | 3,200 |
| Apr 17, 2025 | 988.00 | 998.00 | 988.00 | 997.00 | 997.00 | 13,600 |
| Apr 16, 2025 | 990.00 | 1,000.00 | 989.00 | 989.00 | 989.00 | 2,600 |
| Apr 15, 2025 | 1,008.00 | 1,013.00 | 990.00 | 990.00 | 990.00 | 6,200 |
| Apr 14, 2025 | 961.00 | 1,017.00 | 961.00 | 1,004.00 | 1,004.00 | 17,900 |
| Apr 11, 2025 | 923.00 | 978.00 | 922.00 | 966.00 | 966.00 | 117,100 |
| Apr 10, 2025 | 980.00 | 980.00 | 930.00 | 933.00 | 933.00 | 17,500 |
| Apr 9, 2025 | 948.00 | 963.00 | 901.00 | 925.00 | 925.00 | 39,500 |
| Apr 8, 2025 | 925.00 | 988.00 | 925.00 | 963.00 | 963.00 | 42,200 |
| Apr 7, 2025 | 920.00 | 937.00 | 890.00 | 890.00 | 890.00 | 51,200 |
| Apr 4, 2025 | 949.00 | 1,034.00 | 949.00 | 995.00 | 995.00 | 31,400 |
| Apr 3, 2025 | 996.00 | 999.00 | 988.00 | 991.00 | 991.00 | 35,400 |
| Apr 2, 2025 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | 9,600 |
| Apr 1, 2025 | 1,007.00 | 1,013.00 | 1,007.00 | 1,007.00 | 1,007.00 | 6,800 |
| Mar 31, 2025 | 1,019.00 | 1,019.00 | 990.00 | 1,007.00 | 1,007.00 | 9,700 |
| Mar 28, 2025 | 1,023.00 | 1,030.00 | 1,018.00 | 1,018.00 | 1,018.00 | 14,100 |
| Mar 27, 2025 | 1,019.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | 9,500 |
| Mar 26, 2025 | 1,023.00 | 1,033.00 | 1,020.00 | 1,026.00 | 1,026.00 | 18,500 |
| Mar 25, 2025 | 1,006.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 18,300 |
| Mar 24, 2025 | 995.00 | 1,006.00 | 995.00 | 1,006.00 | 1,006.00 | 17,200 |
| Mar 21, 2025 | 1,001.00 | 1,003.00 | 986.00 | 994.00 | 994.00 | 14,200 |
| Mar 19, 2025 | 1,000.00 | 1,002.00 | 996.00 | 1,001.00 | 1,001.00 | 6,100 |
| Mar 18, 2025 | 999.00 | 1,003.00 | 994.00 | 994.00 | 994.00 | 10,300 |
| Mar 17, 2025 | 995.00 | 998.00 | 983.00 | 986.00 | 986.00 | 19,000 |
| Mar 14, 2025 | 993.00 | 998.00 | 991.00 | 995.00 | 995.00 | 10,200 |
| Mar 13, 2025 | 989.00 | 993.00 | 985.00 | 990.00 | 990.00 | 4,400 |
| Mar 12, 2025 | 984.00 | 995.00 | 984.00 | 989.00 | 989.00 | 14,000 |
| Mar 11, 2025 | 981.00 | 990.00 | 977.00 | 989.00 | 989.00 | 14,300 |
| Mar 10, 2025 | 981.00 | 995.00 | 981.00 | 982.00 | 982.00 | 11,200 |
| Mar 7, 2025 | 985.00 | 996.00 | 985.00 | 990.00 | 990.00 | 7,300 |
| Mar 6, 2025 | 985.00 | 994.00 | 985.00 | 988.00 | 988.00 | 7,100 |
| Mar 5, 2025 | 990.00 | 1,000.00 | 970.00 | 982.00 | 982.00 | 12,000 |
| Mar 4, 2025 | 986.00 | 995.00 | 985.00 | 995.00 | 995.00 | 11,800 |
| Mar 3, 2025 | 986.00 | 998.00 | 984.00 | 995.00 | 995.00 | 30,800 |
| Feb 28, 2025 | 983.00 | 1,013.00 | 979.00 | 995.00 | 995.00 | 24,000 |
| Feb 27, 2025 | 980.00 | 1,065.00 | 980.00 | 995.00 | 995.00 | 23,500 |
| Feb 26, 2025 | 985.00 | 990.00 | 977.00 | 980.00 | 980.00 | 25,600 |
| Feb 25, 2025 | 981.00 | 995.00 | 981.00 | 990.00 | 990.00 | 29,700 |
| Feb 21, 2025 | 994.00 | 1,003.00 | 989.00 | 991.00 | 991.00 | 16,300 |
| Feb 20, 2025 | 999.00 | 999.00 | 989.00 | 996.00 | 996.00 | 14,900 |
| Feb 19, 2025 | 1,002.00 | 1,007.00 | 994.00 | 998.00 | 998.00 | 12,300 |
| Feb 18, 2025 | 1,004.00 | 1,009.00 | 991.00 | 1,002.00 | 1,002.00 | 13,700 |
| Feb 17, 2025 | 995.00 | 1,003.00 | 995.00 | 1,002.00 | 1,002.00 | 13,700 |
| Feb 14, 2025 | 999.00 | 1,005.00 | 990.00 | 997.00 | 997.00 | 12,000 |
| Feb 13, 2025 | 1,002.00 | 1,010.00 | 1,001.00 | 1,007.00 | 1,007.00 | 11,000 |
| Feb 12, 2025 | 989.00 | 1,005.00 | 984.00 | 1,005.00 | 1,005.00 | 25,500 |
| Feb 10, 2025 | 981.00 | 992.00 | 981.00 | 992.00 | 992.00 | 9,600 |
| Feb 7, 2025 | 990.00 | 990.00 | 980.00 | 981.00 | 981.00 | 8,100 |
| Feb 6, 2025 | 984.00 | 997.00 | 983.00 | 990.00 | 990.00 | 14,700 |
| Feb 5, 2025 | 969.00 | 992.00 | 969.00 | 979.00 | 979.00 | 38,500 |
| Feb 4, 2025 | 966.00 | 989.00 | 966.00 | 969.00 | 969.00 | 42,200 |
| Feb 3, 2025 | 962.00 | 988.00 | 950.00 | 966.00 | 966.00 | 59,700 |
| Jan 31, 2025 | 985.00 | 985.00 | 953.00 | 962.00 | 962.00 | 149,100 |
| Jan 30, 2025 | 995.00 | 999.00 | 978.00 | 978.00 | 978.00 | 122,700 |
| Jan 29, 2025 | 1,007.00 | 1,007.00 | 995.00 | 996.00 | 996.00 | 23,800 |
| Jan 28, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | 18,700 |
| Jan 27, 2025 | 999.00 | 1,009.00 | 999.00 | 1,000.00 | 1,000.00 | 16,400 |
| Jan 24, 2025 | 1,009.00 | 1,013.00 | 992.00 | 1,002.00 | 1,002.00 | 24,000 |
| Jan 23, 2025 | 1,011.00 | 1,011.00 | 998.00 | 998.00 | 998.00 | 19,100 |
| Jan 22, 2025 | 1,020.00 | 1,020.00 | 999.00 | 999.00 | 999.00 | 23,300 |
| Jan 21, 2025 | 1,016.00 | 1,021.00 | 1,009.00 | 1,020.00 | 1,020.00 | 11,100 |
| Jan 20, 2025 | 1,003.00 | 1,025.00 | 1,000.00 | 1,021.00 | 1,021.00 | 27,300 |
| Jan 17, 2025 | 997.00 | 1,007.00 | 991.00 | 1,006.00 | 1,006.00 | 35,600 |
| Jan 16, 2025 | 1,009.00 | 1,009.00 | 990.00 | 990.00 | 990.00 | 33,600 |
| Jan 15, 2025 | 994.00 | 1,015.00 | 987.00 | 1,015.00 | 1,015.00 | 70,800 |
| Jan 14, 2025 | 1,002.00 | 1,016.00 | 983.00 | 996.00 | 996.00 | 157,600 |
| Jan 10, 2025 | 1,066.00 | 1,075.00 | 1,052.00 | 1,055.00 | 1,055.00 | 33,400 |
| Jan 9, 2025 | 1,065.00 | 1,085.00 | 1,063.00 | 1,080.00 | 1,080.00 | 28,400 |
| Jan 8, 2025 | 1,070.00 | 1,076.00 | 1,065.00 | 1,070.00 | 1,070.00 | 38,700 |
| Jan 7, 2025 | 1,081.00 | 1,088.00 | 1,066.00 | 1,078.00 | 1,078.00 | 27,700 |
| Jan 6, 2025 | 1,087.00 | 1,087.00 | 1,063.00 | 1,070.00 | 1,070.00 | 47,200 |
| Dec 30, 2024 | 1,060.00 | 1,073.00 | 1,060.00 | 1,073.00 | 1,073.00 | 32,800 |
| Dec 27, 2024 | 1,051.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,058.00 | 33,100 |
| Dec 26, 2024 | 1,035.00 | 1,054.00 | 1,035.00 | 1,050.00 | 1,050.00 | 50,600 |
| Dec 25, 2024 | 1,033.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,036.00 | 28,800 |
| Dec 24, 2024 | 1,052.00 | 1,053.00 | 1,026.00 | 1,027.00 | 1,027.00 | 62,500 |
| Dec 23, 2024 | 1,033.00 | 1,069.00 | 1,032.00 | 1,052.00 | 1,052.00 | 80,800 |
| Dec 20, 2024 | 1,023.00 | 1,026.00 | 1,019.00 | 1,021.00 | 1,021.00 | 27,800 |
| Dec 19, 2024 | 1,000.00 | 1,025.00 | 1,000.00 | 1,023.00 | 1,023.00 | 38,500 |
| Dec 18, 2024 | 1,011.00 | 1,016.00 | 1,006.00 | 1,009.00 | 1,009.00 | 38,900 |
| Dec 17, 2024 | 1,008.00 | 1,008.00 | 998.00 | 1,005.00 | 1,005.00 | 55,900 |
| Dec 16, 2024 | 1,013.00 | 1,013.00 | 1,002.00 | 1,007.00 | 1,007.00 | 39,500 |
| Dec 13, 2024 | 1,017.00 | 1,017.00 | 1,006.00 | 1,015.00 | 1,015.00 | 38,600 |
| Dec 12, 2024 | 1,021.00 | 1,025.00 | 1,016.00 | 1,017.00 | 1,017.00 | 22,400 |
| Dec 11, 2024 | 1,017.00 | 1,023.00 | 1,013.00 | 1,021.00 | 1,021.00 | 43,800 |
| Dec 10, 2024 | 1,016.00 | 1,021.00 | 1,012.00 | 1,012.00 | 1,012.00 | 33,800 |
| Dec 9, 2024 | 1,004.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 66,300 |
| Dec 6, 2024 | 1,014.00 | 1,014.00 | 998.00 | 1,002.00 | 1,002.00 | 62,000 |
| Dec 5, 2024 | 1,002.00 | 1,014.00 | 997.00 | 1,014.00 | 1,014.00 | 84,300 |
| Dec 4, 2024 | 1,018.00 | 1,018.00 | 996.00 | 1,000.00 | 1,000.00 | 86,500 |
| Dec 3, 2024 | 1,003.00 | 1,014.00 | 999.00 | 1,013.00 | 1,013.00 | 115,900 |
| Dec 2, 2024 | 1,017.00 | 1,018.00 | 987.00 | 999.00 | 999.00 | 206,900 |
| Nov 29, 2024 | 1,043.00 | 1,050.00 | 1,016.00 | 1,029.00 | 1,029.00 | 171,400 |
| Nov 28, 2024 | 34 Dividend | |||||
| Nov 28, 2024 | 1,065.00 | 1,095.00 | 1,062.00 | 1,073.00 | 1,073.00 | 331,900 |
| Nov 27, 2024 | 1,168.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,141.00 | 275,000 |
| Nov 26, 2024 | 1,160.00 | 1,165.00 | 1,156.00 | 1,163.00 | 1,129.35 | 117,200 |
| Nov 25, 2024 | 1,150.00 | 1,159.00 | 1,148.00 | 1,151.00 | 1,117.69 | 180,900 |
| Nov 22, 2024 | 1,153.00 | 1,157.00 | 1,149.00 | 1,151.00 | 1,117.69 | 69,100 |
| Nov 21, 2024 | 1,145.00 | 1,154.00 | 1,145.00 | 1,151.00 | 1,117.69 | 73,700 |
| Nov 20, 2024 | 1,144.00 | 1,150.00 | 1,144.00 | 1,145.00 | 1,111.87 | 75,500 |
| Nov 19, 2024 | 1,142.00 | 1,148.00 | 1,141.00 | 1,146.00 | 1,112.84 | 41,500 |
| Nov 18, 2024 | 1,142.00 | 1,148.00 | 1,141.00 | 1,142.00 | 1,108.95 | 47,300 |
| Nov 15, 2024 | 1,146.00 | 1,147.00 | 1,140.00 | 1,141.00 | 1,107.98 | 38,900 |
| Nov 14, 2024 | 1,138.00 | 1,144.00 | 1,136.00 | 1,139.00 | 1,106.04 | 64,400 |
| Nov 13, 2024 | 1,147.00 | 1,149.00 | 1,136.00 | 1,136.00 | 1,103.13 | 96,500 |
| Nov 12, 2024 | 1,150.00 | 1,150.00 | 1,142.00 | 1,145.00 | 1,111.87 | 66,800 |
| Nov 11, 2024 | 1,145.00 | 1,146.00 | 1,136.00 | 1,138.00 | 1,105.07 | 70,000 |
| Nov 8, 2024 | 1,140.00 | 1,145.00 | 1,136.00 | 1,145.00 | 1,111.87 | 67,700 |
| Nov 7, 2024 | 1,134.00 | 1,143.00 | 1,124.00 | 1,140.00 | 1,107.01 | 97,600 |
| Nov 6, 2024 | 1,121.00 | 1,133.00 | 1,120.00 | 1,121.00 | 1,088.56 | 68,500 |
| Nov 5, 2024 | 1,122.00 | 1,127.00 | 1,110.00 | 1,119.00 | 1,086.62 | 78,700 |
| Nov 1, 2024 | 1,114.00 | 1,125.00 | 1,113.00 | 1,120.00 | 1,087.59 | 53,300 |
| Oct 31, 2024 | 1,118.00 | 1,128.00 | 1,117.00 | 1,126.00 | 1,093.42 | 53,300 |
| Oct 30, 2024 | 1,127.00 | 1,131.00 | 1,118.00 | 1,118.00 | 1,085.65 | 116,200 |
| Oct 29, 2024 | 1,116.00 | 1,131.00 | 1,112.00 | 1,127.00 | 1,094.39 | 71,100 |
| Oct 28, 2024 | 1,086.00 | 1,117.00 | 1,078.00 | 1,110.00 | 1,077.88 | 38,300 |
| Oct 25, 2024 | 1,100.00 | 1,100.00 | 1,081.00 | 1,084.00 | 1,052.63 | 41,200 |
| Oct 24, 2024 | 1,104.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,068.17 | 61,800 |
| Oct 23, 2024 | 1,117.00 | 1,121.00 | 1,110.00 | 1,111.00 | 1,078.85 | 28,500 |
| Oct 22, 2024 | 1,129.00 | 1,129.00 | 1,105.00 | 1,112.00 | 1,079.82 | 60,100 |
| Oct 21, 2024 | 1,131.00 | 1,131.00 | 1,117.00 | 1,122.00 | 1,089.53 | 18,400 |
| Oct 18, 2024 | 1,128.00 | 1,128.00 | 1,120.00 | 1,122.00 | 1,089.53 | 20,800 |
| Oct 17, 2024 | 1,127.00 | 1,132.00 | 1,118.00 | 1,118.00 | 1,085.65 | 23,600 |
| Oct 16, 2024 | 1,121.00 | 1,130.00 | 1,115.00 | 1,122.00 | 1,089.53 | 32,700 |
| Oct 15, 2024 | 1,131.00 | 1,131.00 | 1,107.00 | 1,119.00 | 1,086.62 | 93,900 |
| Oct 11, 2024 | 1,128.00 | 1,132.00 | 1,118.00 | 1,125.00 | 1,092.45 | 29,500 |
| Oct 10, 2024 | 1,111.00 | 1,132.00 | 1,109.00 | 1,121.00 | 1,088.56 | 27,900 |
| Oct 9, 2024 | 1,143.00 | 1,143.00 | 1,106.00 | 1,111.00 | 1,078.85 | 83,200 |
| Oct 8, 2024 | 1,151.00 | 1,156.00 | 1,129.00 | 1,129.00 | 1,096.33 | 56,100 |
| Oct 7, 2024 | 1,166.00 | 1,174.00 | 1,149.00 | 1,160.00 | 1,126.43 | 77,700 |
| Oct 4, 2024 | 1,158.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,135.17 | 29,800 |
| Oct 3, 2024 | 1,148.00 | 1,168.00 | 1,142.00 | 1,155.00 | 1,121.58 | 25,000 |
| Oct 2, 2024 | 1,139.00 | 1,203.00 | 1,135.00 | 1,136.00 | 1,103.13 | 107,000 |
| Oct 1, 2024 | 1,146.00 | 1,146.00 | 1,125.00 | 1,135.00 | 1,102.16 | 33,900 |
| Sep 30, 2024 | 1,130.00 | 1,140.00 | 1,127.00 | 1,132.00 | 1,099.24 | 28,900 |
| Sep 27, 2024 | 1,133.00 | 1,158.00 | 1,131.00 | 1,143.00 | 1,109.93 | 36,200 |
| Sep 26, 2024 | 1,128.00 | 1,135.00 | 1,122.00 | 1,134.00 | 1,101.19 | 24,700 |
| Sep 25, 2024 | 1,126.00 | 1,126.00 | 1,116.00 | 1,120.00 | 1,087.59 | 9,800 |
| Sep 24, 2024 | 1,128.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,089.53 | 42,900 |
| Sep 20, 2024 | 1,124.00 | 1,133.00 | 1,111.00 | 1,122.00 | 1,089.53 | 10,700 |
| Sep 19, 2024 | 1,108.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,077.88 | 11,300 |
| Sep 18, 2024 | 1,098.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,067.20 | 15,200 |
| Sep 17, 2024 | 1,088.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,054.58 | 23,700 |
| Sep 13, 2024 | 1,085.00 | 1,089.00 | 1,082.00 | 1,088.00 | 1,056.52 | 14,700 |
| Sep 12, 2024 | 1,096.00 | 1,098.00 | 1,074.00 | 1,082.00 | 1,050.69 | 17,700 |
| Sep 11, 2024 | 1,112.00 | 1,112.00 | 1,069.00 | 1,079.00 | 1,047.78 | 28,700 |
| Sep 10, 2024 | 1,116.00 | 1,120.00 | 1,112.00 | 1,112.00 | 1,079.82 | 5,900 |
| Sep 9, 2024 | 1,100.00 | 1,119.00 | 1,092.00 | 1,107.00 | 1,074.97 | 25,700 |
| Sep 6, 2024 | 1,125.00 | 1,125.00 | 1,106.00 | 1,108.00 | 1,075.94 | 20,000 |
| Sep 5, 2024 | 1,116.00 | 1,134.00 | 1,110.00 | 1,115.00 | 1,082.74 | 25,600 |
| Sep 4, 2024 | 1,142.00 | 1,145.00 | 1,116.00 | 1,116.00 | 1,083.71 | 43,400 |
| Sep 3, 2024 | 1,152.00 | 1,158.00 | 1,150.00 | 1,155.00 | 1,121.58 | 10,300 |
| Sep 2, 2024 | 1,154.00 | 1,163.00 | 1,143.00 | 1,148.00 | 1,114.78 | 14,300 |
| Aug 30, 2024 | 1,144.00 | 1,152.00 | 1,139.00 | 1,148.00 | 1,114.78 | 13,500 |
| Aug 29, 2024 | 1,135.00 | 1,139.00 | 1,125.00 | 1,132.00 | 1,099.24 | 24,100 |
| Aug 28, 2024 | 1,123.00 | 1,132.00 | 1,120.00 | 1,129.00 | 1,096.33 | 19,800 |
| Aug 27, 2024 | 1,115.00 | 1,130.00 | 1,115.00 | 1,124.00 | 1,091.48 | 14,800 |
| Aug 26, 2024 | 1,127.00 | 1,144.00 | 1,119.00 | 1,119.00 | 1,086.62 | 22,400 |
| Aug 23, 2024 | 1,154.00 | 1,154.00 | 1,125.00 | 1,136.00 | 1,103.13 | 22,100 |
| Aug 22, 2024 | 1,149.00 | 1,151.00 | 1,142.00 | 1,150.00 | 1,116.72 | 8,400 |
| Aug 21, 2024 | 1,124.00 | 1,143.00 | 1,120.00 | 1,138.00 | 1,105.07 | 20,300 |
| Aug 20, 2024 | 1,104.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,087.59 | 23,200 |
| Aug 19, 2024 | 1,117.00 | 1,128.00 | 1,107.00 | 1,110.00 | 1,077.88 | 23,400 |
| Aug 16, 2024 | 1,130.00 | 1,139.00 | 1,108.00 | 1,108.00 | 1,075.94 | 45,700 |
| Aug 15, 2024 | 1,109.00 | 1,129.00 | 1,103.00 | 1,118.00 | 1,085.65 | 24,900 |
| Aug 14, 2024 | 1,088.00 | 1,112.00 | 1,087.00 | 1,109.00 | 1,076.91 | 14,200 |
| Aug 13, 2024 | 1,055.00 | 1,091.00 | 1,055.00 | 1,091.00 | 1,059.43 | 30,500 |
| Aug 9, 2024 | 1,066.00 | 1,067.00 | 1,034.00 | 1,046.00 | 1,015.73 | 40,100 |
| Aug 8, 2024 | 1,055.00 | 1,085.00 | 1,034.00 | 1,044.00 | 1,013.79 | 22,700 |
| Aug 7, 2024 | 1,024.00 | 1,096.00 | 1,023.00 | 1,055.00 | 1,024.47 | 44,100 |
| Aug 6, 2024 | 1,068.00 | 1,080.00 | 1,016.00 | 1,016.00 | 986.60 | 61,700 |
| Aug 5, 2024 | 1,067.00 | 1,067.00 | 912.00 | 923.00 | 896.29 | 112,900 |
| Aug 2, 2024 | 1,161.00 | 1,164.00 | 1,135.00 | 1,144.00 | 1,110.90 | 40,500 |
| Aug 1, 2024 | 1,193.00 | 1,200.00 | 1,168.00 | 1,180.00 | 1,145.86 | 35,900 |
| Jul 31, 2024 | 1,185.00 | 1,201.00 | 1,182.00 | 1,201.00 | 1,166.25 | 12,700 |
| Jul 30, 2024 | 1,210.00 | 1,210.00 | 1,193.00 | 1,193.00 | 1,158.48 | 24,300 |
| Jul 29, 2024 | 1,216.00 | 1,216.00 | 1,200.00 | 1,201.00 | 1,166.25 | 19,600 |
| Jul 26, 2024 | 1,188.00 | 1,201.00 | 1,188.00 | 1,191.00 | 1,156.54 | 5,500 |
| Jul 25, 2024 | 1,201.00 | 1,201.00 | 1,185.00 | 1,186.00 | 1,151.68 | 18,700 |
| Jul 24, 2024 | 1,217.00 | 1,217.00 | 1,202.00 | 1,207.00 | 1,172.07 | 9,700 |
| Jul 23, 2024 | 1,205.00 | 1,219.00 | 1,204.00 | 1,207.00 | 1,172.07 | 32,800 |
| Jul 22, 2024 | 1,186.00 | 1,195.00 | 1,182.00 | 1,193.00 | 1,158.48 | 15,000 |
| Jul 19, 2024 | 1,187.00 | 1,191.00 | 1,176.00 | 1,185.00 | 1,150.71 | 19,500 |
| Jul 18, 2024 | 1,185.00 | 1,189.00 | 1,179.00 | 1,180.00 | 1,145.86 | 6,900 |
| Jul 17, 2024 | 1,188.00 | 1,188.00 | 1,179.00 | 1,184.00 | 1,149.74 | 8,300 |
| Jul 16, 2024 | 1,184.00 | 1,193.00 | 1,174.00 | 1,174.00 | 1,140.03 | 44,100 |
| Jul 12, 2024 | 1,157.00 | 1,175.00 | 1,151.00 | 1,174.00 | 1,140.03 | 41,500 |
| Jul 11, 2024 | 1,140.00 | 1,162.00 | 1,137.00 | 1,157.00 | 1,123.52 | 35,000 |
| Jul 10, 2024 | 1,152.00 | 1,155.00 | 1,133.00 | 1,142.00 | 1,108.95 | 94,400 |
| Jul 9, 2024 | 1,181.00 | 1,200.00 | 1,150.00 | 1,152.00 | 1,118.67 | 97,500 |
| Jul 8, 2024 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,146.83 | 32,700 |
| Jul 5, 2024 | 1,205.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,165.28 | 28,200 |
| Jul 4, 2024 | 1,214.00 | 1,215.00 | 1,202.00 | 1,206.00 | 1,171.10 | 23,600 |
| Jul 3, 2024 | 1,209.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,174.99 | 15,400 |
| Jul 2, 2024 | 1,212.00 | 1,212.00 | 1,202.00 | 1,203.00 | 1,168.19 | 4,400 |
| Jul 1, 2024 | 1,203.00 | 1,212.00 | 1,203.00 | 1,212.00 | 1,176.93 | 10,000 |
| Jun 28, 2024 | 1,203.00 | 1,207.00 | 1,196.00 | 1,200.00 | 1,165.28 | 12,900 |
| Jun 27, 2024 | 1,205.00 | 1,209.00 | 1,202.00 | 1,202.00 | 1,167.22 | 8,100 |
| Jun 26, 2024 | 1,209.00 | 1,209.00 | 1,201.00 | 1,202.00 | 1,167.22 | 8,000 |
| Jun 25, 2024 | 1,199.00 | 1,213.00 | 1,199.00 | 1,209.00 | 1,174.02 | 22,100 |
| Jun 24, 2024 | 1,187.00 | 1,196.00 | 1,187.00 | 1,196.00 | 1,161.39 | 16,600 |
| Jun 21, 2024 | 1,189.00 | 1,190.00 | 1,179.00 | 1,185.00 | 1,150.71 | 9,300 |
| Jun 20, 2024 | 1,189.00 | 1,193.00 | 1,170.00 | 1,189.00 | 1,154.59 | 27,600 |
| Jun 19, 2024 | 1,179.00 | 1,188.00 | 1,174.00 | 1,182.00 | 1,147.80 | 16,300 |
| Jun 18, 2024 | 1,181.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,141.00 | 9,600 |
| Jun 17, 2024 | 1,193.00 | 1,195.00 | 1,176.00 | 1,185.00 | 1,150.71 | 14,500 |
| Jun 14, 2024 | 1,194.00 | 1,205.00 | 1,192.00 | 1,193.00 | 1,158.48 | 13,100 |
| Jun 13, 2024 | 1,209.00 | 1,209.00 | 1,192.00 | 1,194.00 | 1,159.45 | 13,100 |
| Jun 12, 2024 | 1,210.00 | 1,213.00 | 1,207.00 | 1,210.00 | 1,174.99 | 6,000 |
| Jun 11, 2024 | 1,210.00 | 1,215.00 | 1,210.00 | 1,211.00 | 1,175.96 | 4,500 |
| Jun 10, 2024 | 1,210.00 | 1,214.00 | 1,203.00 | 1,210.00 | 1,174.99 | 21,400 |
| Jun 7, 2024 | 1,200.00 | 1,206.00 | 1,195.00 | 1,202.00 | 1,167.22 | 15,600 |
| Jun 6, 2024 | 1,209.00 | 1,209.00 | 1,191.00 | 1,205.00 | 1,170.13 | 19,700 |
| Jun 5, 2024 | 1,211.00 | 1,215.00 | 1,198.00 | 1,209.00 | 1,174.02 | 24,300 |
| Jun 4, 2024 | 1,195.00 | 1,212.00 | 1,189.00 | 1,211.00 | 1,175.96 | 35,500 |
| Jun 3, 2024 | 1,172.00 | 1,186.00 | 1,172.00 | 1,176.00 | 1,141.97 | 37,000 |
| May 31, 2024 | 1,145.00 | 1,171.00 | 1,145.00 | 1,164.00 | 1,130.32 | 38,800 |
| May 30, 2024 | 33 Dividend | |||||
| May 30, 2024 | 1,116.00 | 1,169.00 | 1,116.00 | 1,140.00 | 1,107.01 | 109,700 |
| May 29, 2024 | 1,220.00 | 1,220.00 | 1,178.00 | 1,191.00 | 1,124.49 | 195,400 |
| May 28, 2024 | 1,239.00 | 1,241.00 | 1,218.00 | 1,220.00 | 1,151.87 | 42,700 |
| May 27, 2024 | 1,228.00 | 1,233.00 | 1,217.00 | 1,233.00 | 1,164.15 | 21,300 |
| May 24, 2024 | 1,228.00 | 1,228.00 | 1,200.00 | 1,215.00 | 1,147.15 | 52,300 |
| May 23, 2024 | 1,244.00 | 1,244.00 | 1,212.00 | 1,214.00 | 1,146.21 | 72,100 |