Tokyo - Delayed Quote JPY
OPTEX GROUP Company, Limited (6914.T)
1,544.00
-13.00
(-0.83%)
As of 3:03:25 PM GMT+9. Market Open.
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 15, 2025 | 1,540.00 | 1,567.00 | 1,535.00 | 1,544.00 | 1,544.00 | 91,800 |
| May 14, 2025 | 1,559.00 | 1,565.00 | 1,535.00 | 1,557.00 | 1,557.00 | 92,600 |
| May 13, 2025 | 1,591.00 | 1,605.00 | 1,551.00 | 1,559.00 | 1,559.00 | 153,100 |
| May 12, 2025 | 1,562.00 | 1,569.00 | 1,523.00 | 1,552.00 | 1,552.00 | 156,600 |
| May 9, 2025 | 1,544.00 | 1,600.00 | 1,510.00 | 1,546.00 | 1,546.00 | 169,400 |
| May 8, 2025 | 1,528.00 | 1,544.00 | 1,519.00 | 1,533.00 | 1,533.00 | 102,300 |
| May 7, 2025 | 1,534.00 | 1,543.00 | 1,515.00 | 1,533.00 | 1,533.00 | 128,700 |
| May 2, 2025 | 1,526.00 | 1,538.00 | 1,520.00 | 1,534.00 | 1,534.00 | 90,900 |
| May 1, 2025 | 1,518.00 | 1,521.00 | 1,511.00 | 1,519.00 | 1,519.00 | 80,000 |
| Apr 30, 2025 | 1,531.00 | 1,540.00 | 1,498.00 | 1,525.00 | 1,525.00 | 153,300 |
| Apr 28, 2025 | 1,538.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,530.00 | 162,800 |
| Apr 25, 2025 | 1,521.00 | 1,549.00 | 1,511.00 | 1,529.00 | 1,529.00 | 162,500 |
| Apr 24, 2025 | 1,490.00 | 1,534.00 | 1,482.00 | 1,499.00 | 1,499.00 | 167,300 |
| Apr 23, 2025 | 1,465.00 | 1,471.00 | 1,452.00 | 1,460.00 | 1,460.00 | 108,100 |
| Apr 22, 2025 | 1,428.00 | 1,454.00 | 1,426.00 | 1,446.00 | 1,446.00 | 115,400 |
| Apr 21, 2025 | 1,467.00 | 1,477.00 | 1,437.00 | 1,439.00 | 1,439.00 | 123,500 |
| Apr 18, 2025 | 1,441.00 | 1,473.00 | 1,439.00 | 1,465.00 | 1,465.00 | 130,800 |
| Apr 17, 2025 | 1,400.00 | 1,435.00 | 1,394.00 | 1,435.00 | 1,435.00 | 188,900 |
| Apr 16, 2025 | 1,434.00 | 1,441.00 | 1,418.00 | 1,418.00 | 1,418.00 | 153,500 |
| Apr 15, 2025 | 1,444.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,435.00 | 79,200 |
| Apr 14, 2025 | 1,447.00 | 1,466.00 | 1,426.00 | 1,426.00 | 1,426.00 | 112,600 |
| Apr 11, 2025 | 1,419.00 | 1,434.00 | 1,380.00 | 1,425.00 | 1,425.00 | 174,700 |
| Apr 10, 2025 | 1,504.00 | 1,520.00 | 1,478.00 | 1,499.00 | 1,499.00 | 173,400 |
| Apr 9, 2025 | 1,370.00 | 1,395.00 | 1,350.00 | 1,367.00 | 1,367.00 | 215,400 |
| Apr 8, 2025 | 1,416.00 | 1,463.00 | 1,405.00 | 1,430.00 | 1,430.00 | 128,900 |
| Apr 7, 2025 | 1,398.00 | 1,426.00 | 1,352.00 | 1,357.00 | 1,357.00 | 542,300 |
| Apr 4, 2025 | 1,598.00 | 1,610.00 | 1,435.00 | 1,458.00 | 1,458.00 | 682,200 |
| Apr 3, 2025 | 1,660.00 | 1,672.00 | 1,641.00 | 1,672.00 | 1,672.00 | 198,700 |
| Apr 2, 2025 | 1,743.00 | 1,748.00 | 1,709.00 | 1,731.00 | 1,731.00 | 167,500 |
| Apr 1, 2025 | 1,762.00 | 1,763.00 | 1,730.00 | 1,730.00 | 1,730.00 | 99,100 |
| Mar 31, 2025 | 1,760.00 | 1,765.00 | 1,715.00 | 1,736.00 | 1,736.00 | 162,000 |
| Mar 28, 2025 | 1,795.00 | 1,812.00 | 1,776.00 | 1,805.00 | 1,805.00 | 138,000 |
| Mar 27, 2025 | 1,785.00 | 1,802.00 | 1,766.00 | 1,795.00 | 1,795.00 | 133,100 |
| Mar 26, 2025 | 1,771.00 | 1,810.00 | 1,755.00 | 1,795.00 | 1,795.00 | 169,300 |
| Mar 25, 2025 | 1,774.00 | 1,786.00 | 1,764.00 | 1,768.00 | 1,768.00 | 102,500 |
| Mar 24, 2025 | 1,800.00 | 1,800.00 | 1,738.00 | 1,768.00 | 1,768.00 | 227,500 |
| Mar 21, 2025 | 1,830.00 | 1,831.00 | 1,804.00 | 1,812.00 | 1,812.00 | 187,300 |
| Mar 19, 2025 | 1,843.00 | 1,861.00 | 1,836.00 | 1,849.00 | 1,849.00 | 78,500 |
| Mar 18, 2025 | 1,805.00 | 1,858.00 | 1,805.00 | 1,849.00 | 1,849.00 | 164,700 |
| Mar 17, 2025 | 1,803.00 | 1,806.00 | 1,771.00 | 1,791.00 | 1,791.00 | 193,200 |
| Mar 14, 2025 | 1,814.00 | 1,822.00 | 1,801.00 | 1,803.00 | 1,803.00 | 174,200 |
| Mar 13, 2025 | 1,789.00 | 1,814.00 | 1,787.00 | 1,802.00 | 1,802.00 | 171,300 |
| Mar 12, 2025 | 1,740.00 | 1,785.00 | 1,739.00 | 1,778.00 | 1,778.00 | 172,300 |
| Mar 11, 2025 | 1,738.00 | 1,745.00 | 1,706.00 | 1,744.00 | 1,744.00 | 191,400 |
| Mar 10, 2025 | 1,740.00 | 1,752.00 | 1,731.00 | 1,741.00 | 1,741.00 | 92,800 |
| Mar 7, 2025 | 1,693.00 | 1,733.00 | 1,681.00 | 1,727.00 | 1,727.00 | 122,300 |
| Mar 6, 2025 | 1,661.00 | 1,729.00 | 1,660.00 | 1,724.00 | 1,724.00 | 195,500 |
| Mar 5, 2025 | 1,662.00 | 1,674.00 | 1,634.00 | 1,663.00 | 1,663.00 | 117,800 |
| Mar 4, 2025 | 1,653.00 | 1,659.00 | 1,632.00 | 1,640.00 | 1,640.00 | 129,000 |
| Mar 3, 2025 | 1,666.00 | 1,681.00 | 1,653.00 | 1,671.00 | 1,671.00 | 84,100 |
| Feb 28, 2025 | 1,677.00 | 1,682.00 | 1,642.00 | 1,659.00 | 1,659.00 | 104,400 |
| Feb 27, 2025 | 1,673.00 | 1,707.00 | 1,670.00 | 1,697.00 | 1,697.00 | 88,100 |
| Feb 26, 2025 | 1,661.00 | 1,670.00 | 1,642.00 | 1,655.00 | 1,655.00 | 177,400 |
| Feb 25, 2025 | 1,641.00 | 1,672.00 | 1,622.00 | 1,672.00 | 1,672.00 | 249,200 |
| Feb 21, 2025 | 1,661.00 | 1,661.00 | 1,642.00 | 1,651.00 | 1,651.00 | 114,400 |
| Feb 20, 2025 | 1,668.00 | 1,675.00 | 1,653.00 | 1,666.00 | 1,666.00 | 137,100 |
| Feb 19, 2025 | 1,665.00 | 1,691.00 | 1,660.00 | 1,690.00 | 1,690.00 | 111,800 |
| Feb 18, 2025 | 1,634.00 | 1,674.00 | 1,617.00 | 1,665.00 | 1,665.00 | 182,100 |
| Feb 17, 2025 | 1,574.00 | 1,683.00 | 1,574.00 | 1,634.00 | 1,634.00 | 324,000 |
| Feb 14, 2025 | 1,677.00 | 1,677.00 | 1,609.00 | 1,614.00 | 1,614.00 | 121,500 |
| Feb 13, 2025 | 1,668.00 | 1,675.00 | 1,660.00 | 1,668.00 | 1,668.00 | 113,900 |
| Feb 12, 2025 | 1,670.00 | 1,670.00 | 1,652.00 | 1,667.00 | 1,667.00 | 102,800 |
| Feb 10, 2025 | 1,644.00 | 1,648.00 | 1,629.00 | 1,643.00 | 1,643.00 | 155,800 |
| Feb 7, 2025 | 1,658.00 | 1,658.00 | 1,639.00 | 1,642.00 | 1,642.00 | 78,900 |
| Feb 6, 2025 | 1,634.00 | 1,661.00 | 1,628.00 | 1,661.00 | 1,661.00 | 148,600 |
| Feb 5, 2025 | 1,618.00 | 1,642.00 | 1,613.00 | 1,632.00 | 1,632.00 | 121,900 |
| Feb 4, 2025 | 1,654.00 | 1,654.00 | 1,615.00 | 1,615.00 | 1,615.00 | 189,300 |
| Feb 3, 2025 | 1,620.00 | 1,628.00 | 1,602.00 | 1,616.00 | 1,616.00 | 205,700 |
| Jan 31, 2025 | 1,647.00 | 1,649.00 | 1,637.00 | 1,645.00 | 1,645.00 | 80,700 |
| Jan 30, 2025 | 1,675.00 | 1,675.00 | 1,634.00 | 1,647.00 | 1,647.00 | 140,400 |
| Jan 29, 2025 | 1,685.00 | 1,689.00 | 1,676.00 | 1,678.00 | 1,678.00 | 90,000 |
| Jan 28, 2025 | 1,688.00 | 1,692.00 | 1,668.00 | 1,675.00 | 1,675.00 | 115,100 |
| Jan 27, 2025 | 1,701.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,699.00 | 68,800 |
| Jan 24, 2025 | 1,692.00 | 1,701.00 | 1,680.00 | 1,691.00 | 1,691.00 | 67,800 |
| Jan 23, 2025 | 1,700.00 | 1,702.00 | 1,681.00 | 1,692.00 | 1,692.00 | 79,300 |
| Jan 22, 2025 | 1,676.00 | 1,696.00 | 1,670.00 | 1,687.00 | 1,687.00 | 74,200 |
| Jan 21, 2025 | 1,685.00 | 1,691.00 | 1,658.00 | 1,666.00 | 1,666.00 | 69,500 |
| Jan 20, 2025 | 1,655.00 | 1,682.00 | 1,653.00 | 1,678.00 | 1,678.00 | 163,500 |
| Jan 17, 2025 | 1,622.00 | 1,647.00 | 1,616.00 | 1,641.00 | 1,641.00 | 128,100 |
| Jan 16, 2025 | 1,623.00 | 1,638.00 | 1,617.00 | 1,629.00 | 1,629.00 | 75,600 |
| Jan 15, 2025 | 1,623.00 | 1,629.00 | 1,606.00 | 1,620.00 | 1,620.00 | 104,900 |
| Jan 14, 2025 | 1,657.00 | 1,659.00 | 1,621.00 | 1,626.00 | 1,626.00 | 113,900 |
| Jan 10, 2025 | 1,654.00 | 1,675.00 | 1,643.00 | 1,661.00 | 1,661.00 | 91,200 |
| Jan 9, 2025 | 1,666.00 | 1,680.00 | 1,657.00 | 1,674.00 | 1,674.00 | 111,900 |
| Jan 8, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,678.00 | 1,678.00 | 103,300 |
| Jan 7, 2025 | 1,681.00 | 1,713.00 | 1,664.00 | 1,697.00 | 1,697.00 | 198,100 |
| Jan 6, 2025 | 1,755.00 | 1,755.00 | 1,667.00 | 1,669.00 | 1,669.00 | 230,400 |
| Dec 30, 2024 | 1,756.00 | 1,764.00 | 1,741.00 | 1,752.00 | 1,752.00 | 147,500 |
| Dec 27, 2024 | 20 Dividend | |||||
| Dec 27, 2024 | 1,725.00 | 1,730.00 | 1,705.00 | 1,716.00 | 1,716.00 | 109,500 |
| Dec 26, 2024 | 1,721.00 | 1,748.00 | 1,721.00 | 1,740.00 | 1,720.00 | 95,100 |
| Dec 25, 2024 | 1,738.00 | 1,753.00 | 1,722.00 | 1,730.00 | 1,710.11 | 118,600 |
| Dec 24, 2024 | 1,710.00 | 1,726.00 | 1,702.00 | 1,717.00 | 1,697.26 | 113,500 |
| Dec 23, 2024 | 1,709.00 | 1,740.00 | 1,706.00 | 1,706.00 | 1,686.39 | 100,100 |
| Dec 20, 2024 | 1,719.00 | 1,726.00 | 1,697.00 | 1,714.00 | 1,694.30 | 129,500 |
| Dec 19, 2024 | 1,658.00 | 1,720.00 | 1,652.00 | 1,694.00 | 1,674.53 | 209,800 |
| Dec 18, 2024 | 1,696.00 | 1,696.00 | 1,664.00 | 1,679.00 | 1,659.70 | 233,500 |
| Dec 17, 2024 | 1,704.00 | 1,725.00 | 1,704.00 | 1,709.00 | 1,689.36 | 128,200 |
| Dec 16, 2024 | 1,724.00 | 1,724.00 | 1,703.00 | 1,708.00 | 1,688.37 | 126,900 |
| Dec 13, 2024 | 1,736.00 | 1,757.00 | 1,709.00 | 1,715.00 | 1,695.29 | 149,900 |
| Dec 12, 2024 | 1,752.00 | 1,764.00 | 1,736.00 | 1,740.00 | 1,720.00 | 113,300 |
| Dec 11, 2024 | 1,749.00 | 1,755.00 | 1,735.00 | 1,744.00 | 1,723.95 | 129,600 |
| Dec 10, 2024 | 1,795.00 | 1,795.00 | 1,751.00 | 1,751.00 | 1,730.87 | 90,500 |
| Dec 9, 2024 | 1,788.00 | 1,811.00 | 1,767.00 | 1,767.00 | 1,746.69 | 116,200 |
| Dec 6, 2024 | 1,780.00 | 1,785.00 | 1,762.00 | 1,766.00 | 1,745.70 | 92,700 |
| Dec 5, 2024 | 1,764.00 | 1,808.00 | 1,764.00 | 1,792.00 | 1,771.40 | 210,800 |
| Dec 4, 2024 | 1,834.00 | 1,849.00 | 1,753.00 | 1,758.00 | 1,737.79 | 330,800 |
| Dec 3, 2024 | 1,932.00 | 1,944.00 | 1,873.00 | 1,874.00 | 1,852.46 | 208,200 |
| Dec 2, 2024 | 1,900.00 | 1,941.00 | 1,900.00 | 1,932.00 | 1,909.79 | 228,700 |
| Nov 29, 2024 | 1,868.00 | 1,898.00 | 1,861.00 | 1,884.00 | 1,862.34 | 231,100 |
| Nov 28, 2024 | 1,812.00 | 1,875.00 | 1,808.00 | 1,868.00 | 1,846.53 | 244,900 |
| Nov 27, 2024 | 1,763.00 | 1,811.00 | 1,757.00 | 1,797.00 | 1,776.34 | 153,700 |
| Nov 26, 2024 | 1,728.00 | 1,773.00 | 1,723.00 | 1,757.00 | 1,736.80 | 179,600 |
| Nov 25, 2024 | 1,770.00 | 1,790.00 | 1,731.00 | 1,752.00 | 1,731.86 | 1,186,000 |
| Nov 22, 2024 | 1,753.00 | 1,775.00 | 1,734.00 | 1,753.00 | 1,732.85 | 121,500 |
| Nov 21, 2024 | 1,726.00 | 1,767.00 | 1,726.00 | 1,763.00 | 1,742.74 | 119,600 |
| Nov 20, 2024 | 1,722.00 | 1,740.00 | 1,709.00 | 1,722.00 | 1,702.21 | 176,900 |
| Nov 19, 2024 | 1,720.00 | 1,730.00 | 1,712.00 | 1,723.00 | 1,703.20 | 115,500 |
| Nov 18, 2024 | 1,700.00 | 1,737.00 | 1,700.00 | 1,737.00 | 1,717.03 | 97,000 |
| Nov 15, 2024 | 1,707.00 | 1,726.00 | 1,702.00 | 1,714.00 | 1,694.30 | 90,500 |
| Nov 14, 2024 | 1,701.00 | 1,728.00 | 1,700.00 | 1,701.00 | 1,681.45 | 202,200 |
| Nov 13, 2024 | 1,730.00 | 1,745.00 | 1,710.00 | 1,714.00 | 1,694.30 | 138,800 |
| Nov 12, 2024 | 1,756.00 | 1,786.00 | 1,751.00 | 1,765.00 | 1,744.71 | 130,600 |
| Nov 11, 2024 | 1,773.00 | 1,781.00 | 1,734.00 | 1,753.00 | 1,732.85 | 195,500 |
| Nov 8, 2024 | 1,800.00 | 1,826.00 | 1,782.00 | 1,808.00 | 1,787.22 | 454,200 |
| Nov 7, 2024 | 1,649.00 | 1,661.00 | 1,629.00 | 1,634.00 | 1,615.22 | 194,000 |
| Nov 6, 2024 | 1,644.00 | 1,649.00 | 1,620.00 | 1,632.00 | 1,613.24 | 123,100 |
| Nov 5, 2024 | 1,621.00 | 1,632.00 | 1,613.00 | 1,615.00 | 1,596.44 | 68,000 |
| Nov 1, 2024 | 1,615.00 | 1,628.00 | 1,615.00 | 1,625.00 | 1,606.32 | 62,200 |
| Oct 31, 2024 | 1,639.00 | 1,641.00 | 1,622.00 | 1,636.00 | 1,617.20 | 83,200 |
| Oct 30, 2024 | 1,625.00 | 1,636.00 | 1,619.00 | 1,634.00 | 1,615.22 | 134,400 |
| Oct 29, 2024 | 1,612.00 | 1,632.00 | 1,610.00 | 1,622.00 | 1,603.36 | 57,200 |
| Oct 28, 2024 | 1,607.00 | 1,630.00 | 1,600.00 | 1,626.00 | 1,607.31 | 75,000 |
| Oct 25, 2024 | 1,627.00 | 1,627.00 | 1,601.00 | 1,607.00 | 1,588.53 | 83,000 |
| Oct 24, 2024 | 1,609.00 | 1,627.00 | 1,601.00 | 1,619.00 | 1,600.39 | 73,900 |
| Oct 23, 2024 | 1,628.00 | 1,633.00 | 1,605.00 | 1,610.00 | 1,591.49 | 65,900 |
| Oct 22, 2024 | 1,640.00 | 1,657.00 | 1,623.00 | 1,634.00 | 1,615.22 | 157,600 |
| Oct 21, 2024 | 1,607.00 | 1,649.00 | 1,598.00 | 1,632.00 | 1,613.24 | 119,200 |
| Oct 18, 2024 | 1,599.00 | 1,609.00 | 1,592.00 | 1,602.00 | 1,583.59 | 55,900 |
| Oct 17, 2024 | 1,606.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,579.63 | 87,600 |
| Oct 16, 2024 | 1,602.00 | 1,623.00 | 1,591.00 | 1,602.00 | 1,583.59 | 89,600 |
| Oct 15, 2024 | 1,571.00 | 1,643.00 | 1,562.00 | 1,632.00 | 1,613.24 | 170,000 |
| Oct 11, 2024 | 1,568.00 | 1,574.00 | 1,540.00 | 1,545.00 | 1,527.24 | 96,500 |
| Oct 10, 2024 | 1,571.00 | 1,584.00 | 1,565.00 | 1,576.00 | 1,557.89 | 69,600 |
| Oct 9, 2024 | 1,572.00 | 1,582.00 | 1,566.00 | 1,570.00 | 1,551.95 | 73,200 |
| Oct 8, 2024 | 1,572.00 | 1,578.00 | 1,550.00 | 1,572.00 | 1,553.93 | 136,500 |
| Oct 7, 2024 | 1,599.00 | 1,601.00 | 1,577.00 | 1,590.00 | 1,571.72 | 114,500 |
| Oct 4, 2024 | 1,583.00 | 1,589.00 | 1,572.00 | 1,576.00 | 1,557.89 | 97,500 |
| Oct 3, 2024 | 1,585.00 | 1,586.00 | 1,562.00 | 1,571.00 | 1,552.94 | 99,700 |
| Oct 2, 2024 | 1,576.00 | 1,599.00 | 1,550.00 | 1,556.00 | 1,538.11 | 108,600 |
| Oct 1, 2024 | 1,578.00 | 1,607.00 | 1,575.00 | 1,600.00 | 1,581.61 | 143,200 |
| Sep 30, 2024 | 1,600.00 | 1,600.00 | 1,549.00 | 1,551.00 | 1,533.17 | 157,900 |
| Sep 27, 2024 | 1,640.00 | 1,667.00 | 1,631.00 | 1,660.00 | 1,640.92 | 193,300 |
| Sep 26, 2024 | 1,636.00 | 1,638.00 | 1,617.00 | 1,638.00 | 1,619.17 | 184,200 |
| Sep 25, 2024 | 1,600.00 | 1,636.00 | 1,595.00 | 1,621.00 | 1,602.37 | 113,600 |
| Sep 24, 2024 | 1,620.00 | 1,632.00 | 1,598.00 | 1,603.00 | 1,584.57 | 107,100 |
| Sep 20, 2024 | 1,640.00 | 1,648.00 | 1,610.00 | 1,612.00 | 1,593.47 | 178,100 |
| Sep 19, 2024 | 1,637.00 | 1,643.00 | 1,626.00 | 1,632.00 | 1,613.24 | 87,800 |
| Sep 18, 2024 | 1,647.00 | 1,648.00 | 1,598.00 | 1,616.00 | 1,597.43 | 75,400 |
| Sep 17, 2024 | 1,627.00 | 1,632.00 | 1,606.00 | 1,621.00 | 1,602.37 | 93,400 |
| Sep 13, 2024 | 1,645.00 | 1,652.00 | 1,620.00 | 1,624.00 | 1,605.33 | 107,500 |
| Sep 12, 2024 | 1,680.00 | 1,684.00 | 1,649.00 | 1,658.00 | 1,638.94 | 72,500 |
| Sep 11, 2024 | 1,650.00 | 1,662.00 | 1,625.00 | 1,632.00 | 1,613.24 | 103,200 |
| Sep 10, 2024 | 1,674.00 | 1,674.00 | 1,652.00 | 1,657.00 | 1,637.95 | 43,800 |
| Sep 9, 2024 | 1,674.00 | 1,691.00 | 1,662.00 | 1,682.00 | 1,662.67 | 60,800 |
| Sep 6, 2024 | 1,756.00 | 1,769.00 | 1,698.00 | 1,714.00 | 1,694.30 | 70,900 |
| Sep 5, 2024 | 1,774.00 | 1,800.00 | 1,743.00 | 1,747.00 | 1,726.92 | 105,400 |
| Sep 4, 2024 | 1,773.00 | 1,791.00 | 1,764.00 | 1,775.00 | 1,754.60 | 106,900 |
| Sep 3, 2024 | 1,812.00 | 1,819.00 | 1,795.00 | 1,813.00 | 1,792.16 | 80,600 |
| Sep 2, 2024 | 1,800.00 | 1,807.00 | 1,783.00 | 1,804.00 | 1,783.26 | 75,900 |
| Aug 30, 2024 | 1,768.00 | 1,805.00 | 1,768.00 | 1,792.00 | 1,771.40 | 107,200 |
| Aug 29, 2024 | 1,736.00 | 1,769.00 | 1,736.00 | 1,765.00 | 1,744.71 | 96,800 |
| Aug 28, 2024 | 1,775.00 | 1,783.00 | 1,720.00 | 1,736.00 | 1,716.05 | 67,000 |
| Aug 27, 2024 | 1,747.00 | 1,779.00 | 1,742.00 | 1,768.00 | 1,747.68 | 96,700 |
| Aug 26, 2024 | 1,722.00 | 1,746.00 | 1,709.00 | 1,734.00 | 1,714.07 | 123,000 |
| Aug 23, 2024 | 1,690.00 | 1,719.00 | 1,683.00 | 1,710.00 | 1,690.34 | 98,400 |
| Aug 22, 2024 | 1,688.00 | 1,688.00 | 1,654.00 | 1,668.00 | 1,648.83 | 38,500 |
| Aug 21, 2024 | 1,638.00 | 1,676.00 | 1,638.00 | 1,655.00 | 1,635.98 | 63,500 |
| Aug 20, 2024 | 1,674.00 | 1,692.00 | 1,664.00 | 1,678.00 | 1,658.71 | 83,100 |
| Aug 19, 2024 | 1,658.00 | 1,670.00 | 1,633.00 | 1,657.00 | 1,637.95 | 141,100 |
| Aug 16, 2024 | 1,620.00 | 1,648.00 | 1,595.00 | 1,639.00 | 1,620.16 | 159,800 |
| Aug 15, 2024 | 1,545.00 | 1,613.00 | 1,526.00 | 1,590.00 | 1,571.72 | 163,000 |
| Aug 14, 2024 | 1,531.00 | 1,551.00 | 1,492.00 | 1,545.00 | 1,527.24 | 182,200 |
| Aug 13, 2024 | 1,492.00 | 1,509.00 | 1,484.00 | 1,500.00 | 1,482.76 | 78,700 |
| Aug 9, 2024 | 1,543.00 | 1,543.00 | 1,460.00 | 1,491.00 | 1,473.86 | 152,200 |
| Aug 8, 2024 | 1,479.00 | 1,535.00 | 1,466.00 | 1,503.00 | 1,485.72 | 169,900 |
| Aug 7, 2024 | 1,466.00 | 1,546.00 | 1,450.00 | 1,488.00 | 1,470.90 | 194,300 |
| Aug 6, 2024 | 1,434.00 | 1,505.00 | 1,407.00 | 1,500.00 | 1,482.76 | 178,200 |
| Aug 5, 2024 | 1,500.00 | 1,501.00 | 1,327.00 | 1,344.00 | 1,328.55 | 190,200 |
| Aug 2, 2024 | 1,657.00 | 1,680.00 | 1,601.00 | 1,601.00 | 1,582.60 | 185,200 |
| Aug 1, 2024 | 1,704.00 | 1,704.00 | 1,660.00 | 1,666.00 | 1,646.85 | 104,900 |
| Jul 31, 2024 | 1,671.00 | 1,727.00 | 1,663.00 | 1,727.00 | 1,707.15 | 98,600 |
| Jul 30, 2024 | 1,695.00 | 1,696.00 | 1,665.00 | 1,691.00 | 1,671.56 | 84,200 |
| Jul 29, 2024 | 1,688.00 | 1,701.00 | 1,675.00 | 1,689.00 | 1,669.59 | 168,800 |
| Jul 26, 2024 | 1,695.00 | 1,702.00 | 1,667.00 | 1,681.00 | 1,661.68 | 96,000 |
| Jul 25, 2024 | 1,754.00 | 1,758.00 | 1,685.00 | 1,688.00 | 1,668.60 | 189,600 |
| Jul 24, 2024 | 1,812.00 | 1,824.00 | 1,789.00 | 1,792.00 | 1,771.40 | 49,500 |
| Jul 23, 2024 | 1,814.00 | 1,835.00 | 1,811.00 | 1,821.00 | 1,800.07 | 57,300 |
| Jul 22, 2024 | 1,850.00 | 1,865.00 | 1,816.00 | 1,820.00 | 1,799.08 | 61,200 |
| Jul 19, 2024 | 1,865.00 | 1,890.00 | 1,847.00 | 1,860.00 | 1,838.62 | 89,100 |
| Jul 18, 2024 | 1,844.00 | 1,886.00 | 1,841.00 | 1,863.00 | 1,841.59 | 136,600 |
| Jul 17, 2024 | 1,805.00 | 1,857.00 | 1,803.00 | 1,857.00 | 1,835.66 | 161,400 |
| Jul 16, 2024 | 1,784.00 | 1,805.00 | 1,771.00 | 1,793.00 | 1,772.39 | 160,900 |
| Jul 12, 2024 | 1,756.00 | 1,781.00 | 1,748.00 | 1,756.00 | 1,735.82 | 142,500 |
| Jul 11, 2024 | 1,734.00 | 1,794.00 | 1,719.00 | 1,791.00 | 1,770.41 | 148,500 |
| Jul 10, 2024 | 1,716.00 | 1,736.00 | 1,700.00 | 1,707.00 | 1,687.38 | 176,500 |
| Jul 9, 2024 | 1,704.00 | 1,727.00 | 1,694.00 | 1,716.00 | 1,696.28 | 178,400 |
| Jul 8, 2024 | 1,730.00 | 1,737.00 | 1,695.00 | 1,699.00 | 1,679.47 | 120,700 |
| Jul 5, 2024 | 1,729.00 | 1,737.00 | 1,708.00 | 1,731.00 | 1,711.10 | 88,700 |
| Jul 4, 2024 | 1,735.00 | 1,747.00 | 1,722.00 | 1,728.00 | 1,708.14 | 102,100 |
| Jul 3, 2024 | 1,723.00 | 1,737.00 | 1,707.00 | 1,735.00 | 1,715.06 | 81,500 |
| Jul 2, 2024 | 1,740.00 | 1,745.00 | 1,721.00 | 1,724.00 | 1,704.18 | 97,900 |
| Jul 1, 2024 | 1,709.00 | 1,737.00 | 1,704.00 | 1,737.00 | 1,717.03 | 108,300 |
| Jun 28, 2024 | 1,698.00 | 1,699.00 | 1,668.00 | 1,691.00 | 1,671.56 | 144,800 |
| Jun 27, 2024 | 20 Dividend | |||||
| Jun 27, 2024 | 1,669.00 | 1,714.00 | 1,664.00 | 1,699.00 | 1,679.47 | 167,100 |
| Jun 26, 2024 | 1,674.00 | 1,686.00 | 1,655.00 | 1,681.00 | 1,641.91 | 218,300 |
| Jun 25, 2024 | 1,659.00 | 1,685.00 | 1,648.00 | 1,676.00 | 1,637.02 | 170,100 |
| Jun 24, 2024 | 1,651.00 | 1,678.00 | 1,632.00 | 1,654.00 | 1,615.54 | 162,900 |
| Jun 21, 2024 | 1,583.00 | 1,659.00 | 1,577.00 | 1,625.00 | 1,587.21 | 1,823,300 |
| Jun 20, 2024 | 1,567.00 | 1,598.00 | 1,553.00 | 1,572.00 | 1,535.44 | 211,900 |
| Jun 19, 2024 | 1,574.00 | 1,587.00 | 1,543.00 | 1,552.00 | 1,515.91 | 207,500 |
| Jun 18, 2024 | 1,575.00 | 1,589.00 | 1,557.00 | 1,565.00 | 1,528.61 | 217,500 |
| Jun 17, 2024 | 1,601.00 | 1,606.00 | 1,542.00 | 1,558.00 | 1,521.77 | 303,200 |
| Jun 14, 2024 | 1,574.00 | 1,626.00 | 1,572.00 | 1,611.00 | 1,573.54 | 279,200 |
| Jun 13, 2024 | 1,647.00 | 1,652.00 | 1,609.00 | 1,614.00 | 1,576.47 | 245,300 |
| Jun 12, 2024 | 1,650.00 | 1,676.00 | 1,650.00 | 1,655.00 | 1,616.51 | 51,500 |
| Jun 11, 2024 | 1,685.00 | 1,685.00 | 1,651.00 | 1,651.00 | 1,612.61 | 99,400 |
| Jun 10, 2024 | 1,663.00 | 1,687.00 | 1,658.00 | 1,687.00 | 1,647.77 | 53,200 |
| Jun 7, 2024 | 1,695.00 | 1,698.00 | 1,642.00 | 1,642.00 | 1,603.81 | 325,800 |
| Jun 6, 2024 | 1,712.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,670.23 | 49,000 |
| Jun 5, 2024 | 1,711.00 | 1,735.00 | 1,707.00 | 1,712.00 | 1,672.19 | 44,100 |
| Jun 4, 2024 | 1,732.00 | 1,747.00 | 1,723.00 | 1,737.00 | 1,696.61 | 48,300 |
| Jun 3, 2024 | 1,735.00 | 1,767.00 | 1,733.00 | 1,748.00 | 1,707.35 | 94,800 |
| May 31, 2024 | 1,705.00 | 1,719.00 | 1,684.00 | 1,713.00 | 1,673.16 | 124,900 |
| May 30, 2024 | 1,681.00 | 1,712.00 | 1,663.00 | 1,709.00 | 1,669.26 | 47,500 |
| May 29, 2024 | 1,738.00 | 1,742.00 | 1,681.00 | 1,681.00 | 1,641.91 | 102,400 |
| May 28, 2024 | 1,777.00 | 1,787.00 | 1,738.00 | 1,748.00 | 1,707.35 | 45,600 |
| May 27, 2024 | 1,792.00 | 1,792.00 | 1,745.00 | 1,774.00 | 1,732.75 | 49,200 |
| May 24, 2024 | 1,782.00 | 1,826.00 | 1,779.00 | 1,783.00 | 1,741.54 | 101,800 |
| May 23, 2024 | 1,761.00 | 1,808.00 | 1,761.00 | 1,807.00 | 1,764.98 | 112,100 |
| May 22, 2024 | 1,760.00 | 1,775.00 | 1,743.00 | 1,756.00 | 1,715.16 | 47,700 |
| May 21, 2024 | 1,747.00 | 1,780.00 | 1,747.00 | 1,758.00 | 1,717.12 | 68,200 |
| May 20, 2024 | 1,722.00 | 1,755.00 | 1,717.00 | 1,740.00 | 1,699.54 | 50,500 |
| May 17, 2024 | 1,732.00 | 1,747.00 | 1,716.00 | 1,738.00 | 1,697.58 | 54,000 |
| May 16, 2024 | 1,743.00 | 1,749.00 | 1,724.00 | 1,738.00 | 1,697.58 | 65,200 |
| May 15, 2024 | 1,750.00 | 1,767.00 | 1,735.00 | 1,735.00 | 1,694.65 | 52,600 |