Tokyo - Delayed Quote JPY
Abalance Corporation (3856.T)
705.00
-20.00
(-2.76%)
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 | 728.00 | 745.00 | 702.00 | 705.00 | 705.00 | 295,500 |
| May 29, 2025 | 767.00 | 777.00 | 723.00 | 725.00 | 725.00 | 319,600 |
| May 28, 2025 | 803.00 | 817.00 | 749.00 | 762.00 | 762.00 | 975,000 |
| May 27, 2025 | 709.00 | 835.00 | 668.00 | 788.00 | 788.00 | 2,704,800 |
| May 26, 2025 | 604.00 | 703.00 | 604.00 | 703.00 | 703.00 | 814,200 |
| May 23, 2025 | 627.00 | 635.00 | 600.00 | 603.00 | 603.00 | 247,300 |
| May 22, 2025 | 611.00 | 647.00 | 603.00 | 642.00 | 642.00 | 381,000 |
| May 21, 2025 | 700.00 | 705.00 | 623.00 | 628.00 | 628.00 | 745,500 |
| May 20, 2025 | 640.00 | 699.00 | 623.00 | 690.00 | 690.00 | 1,127,800 |
| May 19, 2025 | 562.00 | 617.00 | 560.00 | 600.00 | 600.00 | 321,000 |
| May 16, 2025 | 561.00 | 582.00 | 540.00 | 561.00 | 561.00 | 433,100 |
| May 15, 2025 | 537.00 | 540.00 | 527.00 | 539.00 | 539.00 | 84,100 |
| May 14, 2025 | 533.00 | 535.00 | 522.00 | 534.00 | 534.00 | 73,500 |
| May 13, 2025 | 528.00 | 537.00 | 521.00 | 530.00 | 530.00 | 84,000 |
| May 12, 2025 | 522.00 | 531.00 | 521.00 | 527.00 | 527.00 | 52,900 |
| May 9, 2025 | 515.00 | 522.00 | 511.00 | 518.00 | 518.00 | 69,500 |
| May 8, 2025 | 510.00 | 519.00 | 507.00 | 515.00 | 515.00 | 105,500 |
| May 7, 2025 | 504.00 | 518.00 | 501.00 | 508.00 | 508.00 | 79,100 |
| May 2, 2025 | 498.00 | 505.00 | 493.00 | 499.00 | 499.00 | 77,600 |
| May 1, 2025 | 503.00 | 506.00 | 497.00 | 497.00 | 497.00 | 39,500 |
| Apr 30, 2025 | 519.00 | 519.00 | 497.00 | 509.00 | 509.00 | 90,100 |
| Apr 28, 2025 | 514.00 | 525.00 | 507.00 | 512.00 | 512.00 | 131,700 |
| Apr 25, 2025 | 510.00 | 520.00 | 505.00 | 508.00 | 508.00 | 69,800 |
| Apr 24, 2025 | 504.00 | 525.00 | 502.00 | 503.00 | 503.00 | 120,700 |
| Apr 23, 2025 | 510.00 | 514.00 | 492.00 | 496.00 | 496.00 | 143,400 |
| Apr 22, 2025 | 503.00 | 514.00 | 500.00 | 500.00 | 500.00 | 58,500 |
| Apr 21, 2025 | 517.00 | 528.00 | 507.00 | 508.00 | 508.00 | 57,100 |
| Apr 18, 2025 | 520.00 | 531.00 | 518.00 | 521.00 | 521.00 | 75,400 |
| Apr 17, 2025 | 509.00 | 520.00 | 508.00 | 518.00 | 518.00 | 60,000 |
| Apr 16, 2025 | 524.00 | 531.00 | 507.00 | 510.00 | 510.00 | 89,800 |
| Apr 15, 2025 | 552.00 | 555.00 | 525.00 | 531.00 | 531.00 | 125,300 |
| Apr 14, 2025 | 536.00 | 566.00 | 535.00 | 548.00 | 548.00 | 212,700 |
| Apr 11, 2025 | 494.00 | 530.00 | 487.00 | 523.00 | 523.00 | 523,000 |
| Apr 10, 2025 | 515.00 | 520.00 | 503.00 | 514.00 | 514.00 | 142,500 |
| Apr 9, 2025 | 481.00 | 483.00 | 455.00 | 465.00 | 465.00 | 213,300 |
| Apr 8, 2025 | 494.00 | 520.00 | 486.00 | 507.00 | 507.00 | 331,700 |
| Apr 7, 2025 | 438.00 | 478.00 | 430.00 | 446.00 | 446.00 | 473,400 |
| Apr 4, 2025 | 535.00 | 543.00 | 484.00 | 503.00 | 503.00 | 535,700 |
| Apr 3, 2025 | 568.00 | 583.00 | 546.00 | 564.00 | 564.00 | 466,700 |
| Apr 2, 2025 | 620.00 | 627.00 | 601.00 | 608.00 | 608.00 | 117,700 |
| Apr 1, 2025 | 583.00 | 630.00 | 578.00 | 617.00 | 617.00 | 184,800 |
| Mar 31, 2025 | 609.00 | 609.00 | 573.00 | 581.00 | 581.00 | 154,100 |
| Mar 28, 2025 | 3 Dividend | |||||
| Mar 28, 2025 | 634.00 | 647.00 | 612.00 | 612.00 | 612.00 | 119,500 |
| Mar 27, 2025 | 618.00 | 631.00 | 602.00 | 631.00 | 628.00 | 82,200 |
| Mar 26, 2025 | 637.00 | 642.00 | 622.00 | 622.00 | 619.04 | 82,200 |
| Mar 25, 2025 | 619.00 | 649.00 | 616.00 | 638.00 | 634.97 | 300,100 |
| Mar 24, 2025 | 631.00 | 632.00 | 609.00 | 609.00 | 606.10 | 141,100 |
| Mar 21, 2025 | 646.00 | 654.00 | 628.00 | 629.00 | 626.01 | 554,300 |
| Mar 19, 2025 | 632.00 | 672.00 | 628.00 | 650.00 | 646.91 | 173,000 |
| Mar 18, 2025 | 602.00 | 650.00 | 600.00 | 634.00 | 630.99 | 243,700 |
| Mar 17, 2025 | 604.00 | 609.00 | 596.00 | 599.00 | 596.15 | 110,800 |
| Mar 14, 2025 | 583.00 | 605.00 | 583.00 | 598.00 | 595.16 | 75,800 |
| Mar 13, 2025 | 607.00 | 614.00 | 584.00 | 590.00 | 587.19 | 85,200 |
| Mar 12, 2025 | 574.00 | 604.00 | 571.00 | 597.00 | 594.16 | 88,900 |
| Mar 11, 2025 | 575.00 | 578.00 | 563.00 | 573.00 | 570.28 | 81,200 |
| Mar 10, 2025 | 586.00 | 595.00 | 580.00 | 586.00 | 583.21 | 40,200 |
| Mar 7, 2025 | 595.00 | 600.00 | 582.00 | 584.00 | 581.22 | 64,900 |
| Mar 6, 2025 | 578.00 | 610.00 | 578.00 | 599.00 | 596.15 | 144,900 |
| Mar 5, 2025 | 563.00 | 579.00 | 562.00 | 579.00 | 576.25 | 69,900 |
| Mar 4, 2025 | 568.00 | 573.00 | 558.00 | 568.00 | 565.30 | 112,600 |
| Mar 3, 2025 | 589.00 | 593.00 | 573.00 | 574.00 | 571.27 | 107,200 |
| Feb 28, 2025 | 577.00 | 592.00 | 572.00 | 580.00 | 577.24 | 126,400 |
| Feb 27, 2025 | 587.00 | 599.00 | 582.00 | 582.00 | 579.23 | 78,500 |
| Feb 26, 2025 | 617.00 | 622.00 | 576.00 | 589.00 | 586.20 | 282,200 |
| Feb 25, 2025 | 614.00 | 648.00 | 614.00 | 623.00 | 620.04 | 105,400 |
| Feb 21, 2025 | 615.00 | 624.00 | 610.00 | 622.00 | 619.04 | 109,900 |
| Feb 20, 2025 | 641.00 | 641.00 | 616.00 | 618.00 | 615.06 | 147,800 |
| Feb 19, 2025 | 655.00 | 671.00 | 641.00 | 641.00 | 637.95 | 96,700 |
| Feb 18, 2025 | 683.00 | 683.00 | 645.00 | 654.00 | 650.89 | 174,800 |
| Feb 17, 2025 | 640.00 | 697.00 | 626.00 | 684.00 | 680.75 | 262,500 |
| Feb 14, 2025 | 668.00 | 680.00 | 659.00 | 668.00 | 664.82 | 82,500 |
| Feb 13, 2025 | 665.00 | 675.00 | 654.00 | 667.00 | 663.83 | 127,200 |
| Feb 12, 2025 | 675.00 | 686.00 | 662.00 | 665.00 | 661.84 | 162,000 |
| Feb 10, 2025 | 641.00 | 663.00 | 641.00 | 659.00 | 655.87 | 124,000 |
| Feb 7, 2025 | 632.00 | 646.00 | 632.00 | 640.00 | 636.96 | 102,800 |
| Feb 6, 2025 | 614.00 | 633.00 | 613.00 | 631.00 | 628.00 | 177,900 |
| Feb 5, 2025 | 617.00 | 630.00 | 611.00 | 613.00 | 610.09 | 134,500 |
| Feb 4, 2025 | 612.00 | 624.00 | 606.00 | 617.00 | 614.07 | 80,900 |
| Feb 3, 2025 | 629.00 | 641.00 | 603.00 | 606.00 | 603.12 | 192,900 |
| Jan 31, 2025 | 651.00 | 651.00 | 630.00 | 630.00 | 627.00 | 69,100 |
| Jan 30, 2025 | 640.00 | 649.00 | 639.00 | 645.00 | 641.93 | 35,400 |
| Jan 29, 2025 | 647.00 | 654.00 | 639.00 | 640.00 | 636.96 | 79,000 |
| Jan 28, 2025 | 634.00 | 640.00 | 624.00 | 637.00 | 633.97 | 90,900 |
| Jan 27, 2025 | 643.00 | 651.00 | 638.00 | 640.00 | 636.96 | 80,000 |
| Jan 24, 2025 | 625.00 | 661.00 | 621.00 | 650.00 | 646.91 | 222,100 |
| Jan 23, 2025 | 651.00 | 651.00 | 620.00 | 620.00 | 617.05 | 104,700 |
| Jan 22, 2025 | 650.00 | 653.00 | 637.00 | 647.00 | 643.92 | 99,600 |
| Jan 21, 2025 | 635.00 | 647.00 | 627.00 | 647.00 | 643.92 | 57,600 |
| Jan 20, 2025 | 618.00 | 641.00 | 614.00 | 631.00 | 628.00 | 130,300 |
| Jan 17, 2025 | 626.00 | 643.00 | 612.00 | 615.00 | 612.08 | 167,800 |
| Jan 16, 2025 | 631.00 | 652.00 | 625.00 | 632.00 | 629.00 | 160,900 |
| Jan 15, 2025 | 630.00 | 652.00 | 624.00 | 630.00 | 627.00 | 183,100 |
| Jan 14, 2025 | 679.00 | 679.00 | 632.00 | 633.00 | 629.99 | 301,700 |
| Jan 10, 2025 | 689.00 | 698.00 | 688.00 | 689.00 | 685.72 | 71,800 |
| Jan 9, 2025 | 701.00 | 701.00 | 686.00 | 690.00 | 686.72 | 83,100 |
| Jan 8, 2025 | 691.00 | 705.00 | 684.00 | 688.00 | 684.73 | 134,100 |
| Jan 7, 2025 | 700.00 | 709.00 | 688.00 | 705.00 | 701.65 | 165,600 |
| Jan 6, 2025 | 735.00 | 735.00 | 697.00 | 698.00 | 694.68 | 172,900 |
| Dec 30, 2024 | 740.00 | 770.00 | 737.00 | 740.00 | 736.48 | 114,600 |
| Dec 27, 2024 | 682.00 | 762.00 | 682.00 | 743.00 | 739.47 | 328,500 |
| Dec 26, 2024 | 715.00 | 722.00 | 680.00 | 687.00 | 683.73 | 225,900 |
| Dec 25, 2024 | 656.00 | 715.00 | 656.00 | 715.00 | 711.60 | 292,600 |
| Dec 24, 2024 | 656.00 | 689.00 | 653.00 | 658.00 | 654.87 | 322,100 |
| Dec 23, 2024 | 664.00 | 687.00 | 658.00 | 660.00 | 656.86 | 206,900 |
| Dec 20, 2024 | 680.00 | 699.00 | 666.00 | 666.00 | 662.83 | 150,900 |
| Dec 19, 2024 | 677.00 | 690.00 | 643.00 | 680.00 | 676.77 | 316,000 |
| Dec 18, 2024 | 697.00 | 703.00 | 679.00 | 679.00 | 675.77 | 118,400 |
| Dec 17, 2024 | 685.00 | 705.00 | 684.00 | 698.00 | 694.68 | 143,600 |
| Dec 16, 2024 | 688.00 | 690.00 | 675.00 | 681.00 | 677.76 | 147,100 |
| Dec 13, 2024 | 733.00 | 733.00 | 695.00 | 696.00 | 692.69 | 203,300 |
| Dec 12, 2024 | 742.00 | 749.00 | 725.00 | 726.00 | 722.55 | 112,400 |
| Dec 11, 2024 | 751.00 | 762.00 | 740.00 | 740.00 | 736.48 | 113,900 |
| Dec 10, 2024 | 770.00 | 778.00 | 752.00 | 752.00 | 748.42 | 88,500 |
| Dec 9, 2024 | 743.00 | 768.00 | 737.00 | 762.00 | 758.38 | 144,500 |
| Dec 6, 2024 | 753.00 | 760.00 | 747.00 | 748.00 | 744.44 | 89,400 |
| Dec 5, 2024 | 762.00 | 779.00 | 753.00 | 762.00 | 758.38 | 146,100 |
| Dec 4, 2024 | 783.00 | 791.00 | 777.00 | 777.00 | 773.31 | 95,600 |
| Dec 3, 2024 | 800.00 | 803.00 | 786.00 | 786.00 | 782.26 | 151,000 |
| Dec 2, 2024 | 815.00 | 817.00 | 795.00 | 795.00 | 791.22 | 197,600 |
| Nov 29, 2024 | 850.00 | 882.00 | 815.00 | 825.00 | 821.08 | 476,200 |
| Nov 28, 2024 | 895.00 | 904.00 | 838.00 | 859.00 | 854.92 | 1,229,200 |
| Nov 27, 2024 | 858.00 | 963.00 | 836.00 | 963.00 | 958.42 | 1,834,500 |
| Nov 26, 2024 | 880.00 | 930.00 | 791.00 | 813.00 | 809.13 | 1,388,300 |
| Nov 25, 2024 | 795.00 | 808.00 | 791.00 | 791.00 | 787.24 | 95,900 |
| Nov 22, 2024 | 808.00 | 823.00 | 787.00 | 788.00 | 784.25 | 120,100 |
| Nov 21, 2024 | 817.00 | 845.00 | 797.00 | 803.00 | 799.18 | 114,700 |
| Nov 20, 2024 | 840.00 | 860.00 | 822.00 | 824.00 | 820.08 | 111,800 |
| Nov 19, 2024 | 825.00 | 841.00 | 813.00 | 830.00 | 826.05 | 168,900 |
| Nov 18, 2024 | 771.00 | 827.00 | 745.00 | 825.00 | 821.08 | 274,100 |
| Nov 15, 2024 | 764.00 | 807.00 | 764.00 | 780.00 | 776.29 | 761,700 |
| Nov 14, 2024 | 910.00 | 935.00 | 903.00 | 914.00 | 909.65 | 184,900 |
| Nov 13, 2024 | 910.00 | 925.00 | 905.00 | 910.00 | 905.67 | 110,900 |
| Nov 12, 2024 | 918.00 | 934.00 | 912.00 | 914.00 | 909.65 | 94,900 |
| Nov 11, 2024 | 930.00 | 937.00 | 902.00 | 911.00 | 906.67 | 77,300 |
| Nov 8, 2024 | 921.00 | 940.00 | 916.00 | 930.00 | 925.58 | 58,900 |
| Nov 7, 2024 | 947.00 | 950.00 | 910.00 | 921.00 | 916.62 | 92,200 |
| Nov 6, 2024 | 933.00 | 947.00 | 925.00 | 942.00 | 937.52 | 60,200 |
| Nov 5, 2024 | 899.00 | 934.00 | 897.00 | 927.00 | 922.59 | 85,000 |
| Nov 1, 2024 | 897.00 | 919.00 | 897.00 | 899.00 | 894.73 | 59,000 |
| Oct 31, 2024 | 910.00 | 918.00 | 890.00 | 910.00 | 905.67 | 92,400 |
| Oct 30, 2024 | 908.00 | 934.00 | 900.00 | 921.00 | 916.62 | 89,500 |
| Oct 29, 2024 | 902.00 | 912.00 | 896.00 | 906.00 | 901.69 | 81,100 |
| Oct 28, 2024 | 864.00 | 911.00 | 861.00 | 900.00 | 895.72 | 103,400 |
| Oct 25, 2024 | 900.00 | 906.00 | 866.00 | 879.00 | 874.82 | 165,800 |
| Oct 24, 2024 | 898.00 | 919.00 | 894.00 | 902.00 | 897.71 | 79,800 |
| Oct 23, 2024 | 913.00 | 915.00 | 900.00 | 900.00 | 895.72 | 134,700 |
| Oct 22, 2024 | 955.00 | 959.00 | 920.00 | 921.00 | 916.62 | 140,700 |
| Oct 21, 2024 | 955.00 | 984.00 | 950.00 | 962.00 | 957.43 | 86,100 |
| Oct 18, 2024 | 956.00 | 981.00 | 936.00 | 962.00 | 957.43 | 583,700 |
| Oct 17, 2024 | 980.00 | 986.00 | 956.00 | 956.00 | 951.45 | 170,400 |
| Oct 16, 2024 | 1,015.00 | 1,024.00 | 975.00 | 976.00 | 971.36 | 223,000 |
| Oct 15, 2024 | 996.00 | 1,068.00 | 986.00 | 1,034.00 | 1,029.08 | 264,000 |
| Oct 11, 2024 | 997.00 | 1,005.00 | 995.00 | 995.00 | 990.27 | 68,500 |
| Oct 10, 2024 | 1,011.00 | 1,013.00 | 990.00 | 997.00 | 992.26 | 123,200 |
| Oct 9, 2024 | 1,035.00 | 1,041.00 | 1,008.00 | 1,013.00 | 1,008.18 | 103,900 |
| Oct 8, 2024 | 1,041.00 | 1,052.00 | 1,026.00 | 1,035.00 | 1,030.08 | 62,500 |
| Oct 7, 2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,041.00 | 1,036.05 | 72,600 |
| Oct 4, 2024 | 1,075.00 | 1,082.00 | 1,053.00 | 1,056.00 | 1,050.98 | 85,100 |
| Oct 3, 2024 | 1,043.00 | 1,101.00 | 1,035.00 | 1,084.00 | 1,078.85 | 221,700 |
| Oct 2, 2024 | 995.00 | 1,043.00 | 983.00 | 1,023.00 | 1,018.14 | 139,200 |
| Oct 1, 2024 | 1,027.00 | 1,034.00 | 995.00 | 1,000.00 | 995.25 | 199,100 |
| Sep 30, 2024 | 1,005.00 | 1,060.00 | 1,002.00 | 1,025.00 | 1,020.13 | 179,500 |
| Sep 27, 2024 | 1,055.00 | 1,055.00 | 1,034.00 | 1,046.00 | 1,041.03 | 137,200 |
| Sep 26, 2024 | 1,027.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,049.98 | 161,300 |
| Sep 25, 2024 | 1,040.00 | 1,048.00 | 1,016.00 | 1,021.00 | 1,016.15 | 114,000 |
| Sep 24, 2024 | 1,101.00 | 1,101.00 | 1,042.00 | 1,045.00 | 1,040.03 | 159,900 |
| Sep 20, 2024 | 1,087.00 | 1,108.00 | 1,071.00 | 1,071.00 | 1,065.91 | 114,500 |
| Sep 19, 2024 | 1,064.00 | 1,084.00 | 1,057.00 | 1,069.00 | 1,063.92 | 125,800 |
| Sep 18, 2024 | 1,097.00 | 1,097.00 | 1,038.00 | 1,042.00 | 1,037.05 | 100,800 |
| Sep 17, 2024 | 1,118.00 | 1,120.00 | 1,056.00 | 1,077.00 | 1,071.88 | 126,000 |
| Sep 13, 2024 | 1,130.00 | 1,134.00 | 1,083.00 | 1,105.00 | 1,099.75 | 150,400 |
| Sep 12, 2024 | 1,070.00 | 1,187.00 | 1,070.00 | 1,154.00 | 1,148.51 | 329,300 |
| Sep 11, 2024 | 1,094.00 | 1,100.00 | 1,007.00 | 1,027.00 | 1,022.12 | 176,800 |
| Sep 10, 2024 | 1,095.00 | 1,168.00 | 1,066.00 | 1,100.00 | 1,094.77 | 159,100 |
| Sep 9, 2024 | 1,027.00 | 1,081.00 | 1,027.00 | 1,077.00 | 1,071.88 | 156,200 |
| Sep 6, 2024 | 1,135.00 | 1,135.00 | 1,073.00 | 1,087.00 | 1,081.83 | 167,800 |
| Sep 5, 2024 | 1,100.00 | 1,175.00 | 1,100.00 | 1,135.00 | 1,129.60 | 152,900 |
| Sep 4, 2024 | 1,141.00 | 1,158.00 | 1,107.00 | 1,111.00 | 1,105.72 | 226,000 |
| Sep 3, 2024 | 1,200.00 | 1,219.00 | 1,181.00 | 1,191.00 | 1,185.34 | 151,300 |
| Sep 2, 2024 | 1,252.00 | 1,268.00 | 1,156.00 | 1,178.00 | 1,172.40 | 413,200 |
| Aug 30, 2024 | 1,231.00 | 1,298.00 | 1,220.00 | 1,266.00 | 1,259.98 | 323,400 |
| Aug 29, 2024 | 1,195.00 | 1,243.00 | 1,186.00 | 1,207.00 | 1,201.26 | 240,000 |
| Aug 28, 2024 | 1,172.00 | 1,210.00 | 1,169.00 | 1,177.00 | 1,171.40 | 180,700 |
| Aug 27, 2024 | 1,210.00 | 1,210.00 | 1,177.00 | 1,178.00 | 1,172.40 | 287,700 |
| Aug 26, 2024 | 1,250.00 | 1,255.00 | 1,197.00 | 1,222.00 | 1,216.19 | 303,600 |
| Aug 23, 2024 | 1,288.00 | 1,293.00 | 1,243.00 | 1,268.00 | 1,261.97 | 156,700 |
| Aug 22, 2024 | 1,335.00 | 1,353.00 | 1,257.00 | 1,291.00 | 1,284.86 | 327,700 |
| Aug 21, 2024 | 1,409.00 | 1,411.00 | 1,312.00 | 1,341.00 | 1,334.62 | 455,700 |
| Aug 20, 2024 | 1,291.00 | 1,428.00 | 1,290.00 | 1,420.00 | 1,413.25 | 780,700 |
| Aug 19, 2024 | 1,178.00 | 1,295.00 | 1,164.00 | 1,265.00 | 1,258.99 | 544,000 |
| Aug 16, 2024 | 1,190.00 | 1,275.00 | 1,072.00 | 1,170.00 | 1,164.44 | 1,151,400 |
| Aug 15, 2024 | 1,035.00 | 1,177.00 | 987.00 | 1,148.00 | 1,142.54 | 1,068,000 |
| Aug 14, 2024 | 1,100.00 | 1,116.00 | 1,075.00 | 1,095.00 | 1,089.79 | 574,600 |
| Aug 13, 2024 | 1,017.00 | 1,059.00 | 981.00 | 1,045.00 | 1,040.03 | 232,200 |
| Aug 9, 2024 | 978.00 | 1,020.00 | 966.00 | 990.00 | 985.29 | 252,900 |
| Aug 8, 2024 | 927.00 | 993.00 | 926.00 | 977.00 | 972.35 | 165,700 |
| Aug 7, 2024 | 883.00 | 947.00 | 878.00 | 927.00 | 922.59 | 288,900 |
| Aug 6, 2024 | 862.00 | 917.00 | 850.00 | 898.00 | 893.73 | 363,600 |
| Aug 5, 2024 | 853.00 | 909.00 | 817.00 | 817.00 | 813.12 | 532,600 |
| Aug 2, 2024 | 984.00 | 1,000.00 | 955.00 | 967.00 | 962.40 | 371,200 |
| Aug 1, 2024 | 1,077.00 | 1,094.00 | 1,036.00 | 1,044.00 | 1,039.04 | 152,700 |
| Jul 31, 2024 | 1,076.00 | 1,082.00 | 1,038.00 | 1,082.00 | 1,076.86 | 163,400 |
| Jul 30, 2024 | 1,072.00 | 1,086.00 | 1,044.00 | 1,083.00 | 1,077.85 | 193,100 |
| Jul 29, 2024 | 1,083.00 | 1,099.00 | 1,071.00 | 1,081.00 | 1,075.86 | 120,900 |
| Jul 26, 2024 | 1,070.00 | 1,108.00 | 1,068.00 | 1,080.00 | 1,074.87 | 158,200 |
| Jul 25, 2024 | 1,092.00 | 1,106.00 | 1,077.00 | 1,083.00 | 1,077.85 | 219,200 |
| Jul 24, 2024 | 1,112.00 | 1,136.00 | 1,110.00 | 1,111.00 | 1,105.72 | 153,700 |
| Jul 23, 2024 | 1,146.00 | 1,158.00 | 1,124.00 | 1,135.00 | 1,129.60 | 161,400 |
| Jul 22, 2024 | 1,224.00 | 1,234.00 | 1,142.00 | 1,142.00 | 1,136.57 | 328,100 |
| Jul 19, 2024 | 1,242.00 | 1,244.00 | 1,216.00 | 1,234.00 | 1,228.13 | 133,200 |
| Jul 18, 2024 | 1,243.00 | 1,279.00 | 1,234.00 | 1,240.00 | 1,234.10 | 137,600 |
| Jul 17, 2024 | 1,250.00 | 1,295.00 | 1,245.00 | 1,265.00 | 1,258.99 | 182,900 |
| Jul 16, 2024 | 1,238.00 | 1,260.00 | 1,222.00 | 1,252.00 | 1,246.05 | 163,800 |
| Jul 12, 2024 | 1,194.00 | 1,267.00 | 1,183.00 | 1,244.00 | 1,238.09 | 292,300 |
| Jul 11, 2024 | 1,152.00 | 1,247.00 | 1,143.00 | 1,210.00 | 1,204.25 | 524,400 |
| Jul 10, 2024 | 1,160.00 | 1,209.00 | 1,148.00 | 1,163.00 | 1,157.47 | 274,100 |
| Jul 9, 2024 | 1,177.00 | 1,177.00 | 1,143.00 | 1,155.00 | 1,149.51 | 328,600 |
| Jul 8, 2024 | 1,190.00 | 1,212.00 | 1,177.00 | 1,180.00 | 1,174.39 | 318,800 |
| Jul 5, 2024 | 1,241.00 | 1,250.00 | 1,186.00 | 1,191.00 | 1,185.34 | 518,500 |
| Jul 4, 2024 | 1,276.00 | 1,302.00 | 1,250.00 | 1,250.00 | 1,244.06 | 349,900 |
| Jul 3, 2024 | 1,273.00 | 1,332.00 | 1,260.00 | 1,276.00 | 1,269.93 | 873,900 |
| Jul 2, 2024 | 1,408.00 | 1,449.00 | 1,367.00 | 1,403.00 | 1,396.33 | 359,900 |
| Jul 1, 2024 | 1,420.00 | 1,445.00 | 1,387.00 | 1,438.00 | 1,431.16 | 442,200 |
| Jun 28, 2024 | 1,612.00 | 1,633.00 | 1,430.00 | 1,439.00 | 1,432.16 | 1,964,200 |
| Jun 27, 2024 | 5 Dividend | |||||
| Jun 27, 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,594.38 | 70,600 |
| Jun 26, 2024 | 1,324.00 | 1,329.00 | 1,285.00 | 1,307.00 | 1,295.81 | 230,000 |
| Jun 25, 2024 | 1,285.00 | 1,370.00 | 1,285.00 | 1,331.00 | 1,319.60 | 311,800 |
| Jun 24, 2024 | 1,274.00 | 1,295.00 | 1,251.00 | 1,277.00 | 1,266.07 | 171,900 |
| Jun 21, 2024 | 1,236.00 | 1,300.00 | 1,228.00 | 1,274.00 | 1,263.09 | 297,700 |
| Jun 20, 2024 | 1,228.00 | 1,252.00 | 1,225.00 | 1,235.00 | 1,224.43 | 202,200 |
| Jun 19, 2024 | 1,262.00 | 1,276.00 | 1,235.00 | 1,240.00 | 1,229.38 | 245,900 |
| Jun 18, 2024 | 1,301.00 | 1,317.00 | 1,260.00 | 1,262.00 | 1,251.20 | 245,100 |
| Jun 17, 2024 | 1,302.00 | 1,311.00 | 1,286.00 | 1,300.00 | 1,288.87 | 271,600 |
| Jun 14, 2024 | 1,334.00 | 1,383.00 | 1,289.00 | 1,330.00 | 1,318.61 | 602,000 |
| Jun 13, 2024 | 1,390.00 | 1,414.00 | 1,338.00 | 1,348.00 | 1,336.46 | 449,000 |
| Jun 12, 2024 | 1,310.00 | 1,449.00 | 1,309.00 | 1,422.00 | 1,409.83 | 793,300 |
| Jun 11, 2024 | 1,341.00 | 1,367.00 | 1,310.00 | 1,312.00 | 1,300.77 | 361,200 |
| Jun 10, 2024 | 1,273.00 | 1,348.00 | 1,270.00 | 1,315.00 | 1,303.74 | 592,400 |
| Jun 7, 2024 | 1,382.00 | 1,400.00 | 1,321.00 | 1,332.00 | 1,320.60 | 717,400 |
| Jun 6, 2024 | 1,466.00 | 1,499.00 | 1,371.00 | 1,403.00 | 1,390.99 | 1,162,100 |
| Jun 5, 2024 | 1,620.00 | 1,626.00 | 1,534.00 | 1,534.00 | 1,520.87 | 426,500 |
| Jun 4, 2024 | 1,660.00 | 1,668.00 | 1,610.00 | 1,610.00 | 1,596.22 | 458,600 |
| Jun 3, 2024 | 1,670.00 | 1,758.00 | 1,661.00 | 1,685.00 | 1,670.57 | 433,900 |
| May 31, 2024 | 1,625.00 | 1,709.00 | 1,600.00 | 1,665.00 | 1,650.74 | 1,820,200 |
| May 30, 2024 | 1,931.00 | 1,934.00 | 1,582.00 | 1,605.00 | 1,591.26 | 1,956,600 |