Tokyo - Delayed Quote JPY
Aoyama Zaisan Networks Company,Limited (8929.T)
1,778.00
-77.00
(-4.15%)
At close: June 13 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1,847.00 | 1,854.00 | 1,772.00 | 1,778.00 | 1,778.00 | 60,600 |
| Jun 12, 2025 | 1,842.00 | 1,855.00 | 1,831.00 | 1,855.00 | 1,855.00 | 35,900 |
| Jun 11, 2025 | 1,843.00 | 1,846.00 | 1,828.00 | 1,842.00 | 1,842.00 | 27,000 |
| Jun 10, 2025 | 1,826.00 | 1,844.00 | 1,825.00 | 1,829.00 | 1,829.00 | 29,100 |
| Jun 9, 2025 | 1,804.00 | 1,840.00 | 1,804.00 | 1,825.00 | 1,825.00 | 26,800 |
| Jun 6, 2025 | 1,812.00 | 1,822.00 | 1,798.00 | 1,818.00 | 1,818.00 | 37,900 |
| Jun 5, 2025 | 1,796.00 | 1,838.00 | 1,796.00 | 1,817.00 | 1,817.00 | 120,000 |
| Jun 4, 2025 | 1,784.00 | 1,815.00 | 1,784.00 | 1,796.00 | 1,796.00 | 44,700 |
| Jun 3, 2025 | 1,798.00 | 1,798.00 | 1,771.00 | 1,771.00 | 1,771.00 | 31,200 |
| Jun 2, 2025 | 1,810.00 | 1,814.00 | 1,785.00 | 1,796.00 | 1,796.00 | 38,100 |
| May 30, 2025 | 1,825.00 | 1,848.00 | 1,813.00 | 1,813.00 | 1,813.00 | 52,000 |
| May 29, 2025 | 1,836.00 | 1,853.00 | 1,831.00 | 1,843.00 | 1,843.00 | 25,200 |
| May 28, 2025 | 1,846.00 | 1,853.00 | 1,830.00 | 1,845.00 | 1,845.00 | 33,700 |
| May 27, 2025 | 1,859.00 | 1,879.00 | 1,841.00 | 1,842.00 | 1,842.00 | 22,900 |
| May 26, 2025 | 1,878.00 | 1,892.00 | 1,837.00 | 1,862.00 | 1,862.00 | 82,900 |
| May 23, 2025 | 1,826.00 | 1,899.00 | 1,826.00 | 1,885.00 | 1,885.00 | 81,900 |
| May 22, 2025 | 1,782.00 | 1,840.00 | 1,782.00 | 1,823.00 | 1,823.00 | 45,700 |
| May 21, 2025 | 1,804.00 | 1,822.00 | 1,778.00 | 1,792.00 | 1,792.00 | 39,700 |
| May 20, 2025 | 1,848.00 | 1,850.00 | 1,804.00 | 1,804.00 | 1,804.00 | 37,100 |
| May 19, 2025 | 1,860.00 | 1,860.00 | 1,814.00 | 1,834.00 | 1,834.00 | 42,400 |
| May 16, 2025 | 1,819.00 | 1,920.00 | 1,819.00 | 1,833.00 | 1,833.00 | 114,400 |
| May 15, 2025 | 1,892.00 | 1,900.00 | 1,813.00 | 1,819.00 | 1,819.00 | 114,900 |
| May 14, 2025 | 1,854.00 | 1,905.00 | 1,846.00 | 1,891.00 | 1,891.00 | 46,000 |
| May 13, 2025 | 1,927.00 | 1,930.00 | 1,837.00 | 1,854.00 | 1,854.00 | 65,200 |
| May 12, 2025 | 1,890.00 | 1,930.00 | 1,876.00 | 1,913.00 | 1,913.00 | 26,700 |
| May 9, 2025 | 1,875.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,890.00 | 40,100 |
| May 8, 2025 | 1,909.00 | 1,912.00 | 1,872.00 | 1,875.00 | 1,875.00 | 29,300 |
| May 7, 2025 | 1,892.00 | 1,929.00 | 1,891.00 | 1,909.00 | 1,909.00 | 22,100 |
| May 2, 2025 | 1,940.00 | 1,940.00 | 1,876.00 | 1,900.00 | 1,900.00 | 43,600 |
| May 1, 2025 | 1,926.00 | 1,943.00 | 1,922.00 | 1,923.00 | 1,923.00 | 18,300 |
| Apr 30, 2025 | 1,946.00 | 1,957.00 | 1,922.00 | 1,929.00 | 1,929.00 | 27,600 |
| Apr 28, 2025 | 1,947.00 | 1,974.00 | 1,941.00 | 1,957.00 | 1,957.00 | 22,600 |
| Apr 25, 2025 | 1,961.00 | 1,961.00 | 1,916.00 | 1,946.00 | 1,946.00 | 52,200 |
| Apr 24, 2025 | 1,980.00 | 1,980.00 | 1,917.00 | 1,921.00 | 1,921.00 | 34,300 |
| Apr 23, 2025 | 1,930.00 | 1,992.00 | 1,930.00 | 1,977.00 | 1,977.00 | 57,800 |
| Apr 22, 2025 | 1,910.00 | 1,919.00 | 1,897.00 | 1,912.00 | 1,912.00 | 40,400 |
| Apr 21, 2025 | 1,890.00 | 1,934.00 | 1,890.00 | 1,915.00 | 1,915.00 | 29,200 |
| Apr 18, 2025 | 1,870.00 | 1,928.00 | 1,866.00 | 1,908.00 | 1,908.00 | 44,600 |
| Apr 17, 2025 | 1,865.00 | 1,883.00 | 1,835.00 | 1,871.00 | 1,871.00 | 31,400 |
| Apr 16, 2025 | 1,833.00 | 1,860.00 | 1,825.00 | 1,847.00 | 1,847.00 | 29,800 |
| Apr 15, 2025 | 1,827.00 | 1,853.00 | 1,817.00 | 1,825.00 | 1,825.00 | 11,200 |
| Apr 14, 2025 | 1,900.00 | 1,900.00 | 1,827.00 | 1,827.00 | 1,827.00 | 30,700 |
| Apr 11, 2025 | 1,839.00 | 1,897.00 | 1,823.00 | 1,897.00 | 1,897.00 | 36,900 |
| Apr 10, 2025 | 1,937.00 | 1,955.00 | 1,862.00 | 1,879.00 | 1,879.00 | 66,300 |
| Apr 9, 2025 | 1,740.00 | 1,822.00 | 1,730.00 | 1,817.00 | 1,817.00 | 103,300 |
| Apr 8, 2025 | 1,751.00 | 1,785.00 | 1,733.00 | 1,746.00 | 1,746.00 | 84,800 |
| Apr 7, 2025 | 1,600.00 | 1,672.00 | 1,600.00 | 1,643.00 | 1,643.00 | 114,100 |
| Apr 4, 2025 | 1,756.00 | 1,774.00 | 1,705.00 | 1,731.00 | 1,731.00 | 62,400 |
| Apr 3, 2025 | 1,764.00 | 1,819.00 | 1,753.00 | 1,796.00 | 1,796.00 | 44,600 |
| Apr 2, 2025 | 1,879.00 | 1,879.00 | 1,823.00 | 1,823.00 | 1,823.00 | 40,200 |
| Apr 1, 2025 | 1,934.00 | 1,941.00 | 1,877.00 | 1,877.00 | 1,877.00 | 23,800 |
| Mar 31, 2025 | 1,931.00 | 1,935.00 | 1,884.00 | 1,914.00 | 1,914.00 | 38,100 |
| Mar 28, 2025 | 1,946.00 | 1,964.00 | 1,930.00 | 1,952.00 | 1,952.00 | 28,800 |
| Mar 27, 2025 | 1,900.00 | 1,961.00 | 1,900.00 | 1,956.00 | 1,956.00 | 34,200 |
| Mar 26, 2025 | 1,927.00 | 1,927.00 | 1,890.00 | 1,899.00 | 1,899.00 | 28,400 |
| Mar 25, 2025 | 1,929.00 | 1,929.00 | 1,901.00 | 1,913.00 | 1,913.00 | 29,200 |
| Mar 24, 2025 | 1,905.00 | 1,919.00 | 1,893.00 | 1,910.00 | 1,910.00 | 32,800 |
| Mar 21, 2025 | 1,937.00 | 1,937.00 | 1,886.00 | 1,910.00 | 1,910.00 | 34,300 |
| Mar 19, 2025 | 1,899.00 | 1,918.00 | 1,880.00 | 1,901.00 | 1,901.00 | 29,000 |
| Mar 18, 2025 | 1,881.00 | 1,899.00 | 1,875.00 | 1,893.00 | 1,893.00 | 32,600 |
| Mar 17, 2025 | 1,871.00 | 1,885.00 | 1,859.00 | 1,880.00 | 1,880.00 | 25,800 |
| Mar 14, 2025 | 1,852.00 | 1,871.00 | 1,851.00 | 1,851.00 | 1,851.00 | 37,100 |
| Mar 13, 2025 | 1,868.00 | 1,885.00 | 1,856.00 | 1,876.00 | 1,876.00 | 21,900 |
| Mar 12, 2025 | 1,859.00 | 1,880.00 | 1,821.00 | 1,868.00 | 1,868.00 | 54,300 |
| Mar 11, 2025 | 1,876.00 | 1,887.00 | 1,845.00 | 1,858.00 | 1,858.00 | 80,300 |
| Mar 10, 2025 | 1,902.00 | 1,902.00 | 1,875.00 | 1,880.00 | 1,880.00 | 29,900 |
| Mar 7, 2025 | 1,901.00 | 1,925.00 | 1,899.00 | 1,907.00 | 1,907.00 | 56,400 |
| Mar 6, 2025 | 1,940.00 | 1,963.00 | 1,917.00 | 1,917.00 | 1,917.00 | 50,200 |
| Mar 5, 2025 | 2,012.00 | 2,012.00 | 1,910.00 | 1,923.00 | 1,923.00 | 61,900 |
| Mar 4, 2025 | 2,070.00 | 2,076.00 | 2,012.00 | 2,035.00 | 2,035.00 | 39,300 |
| Mar 3, 2025 | 2,033.00 | 2,080.00 | 2,033.00 | 2,056.00 | 2,056.00 | 83,900 |
| Feb 28, 2025 | 1,968.00 | 2,067.00 | 1,968.00 | 2,034.00 | 2,034.00 | 176,100 |
| Feb 27, 2025 | 1,943.00 | 1,987.00 | 1,939.00 | 1,986.00 | 1,986.00 | 46,000 |
| Feb 26, 2025 | 1,939.00 | 1,962.00 | 1,934.00 | 1,953.00 | 1,953.00 | 31,200 |
| Feb 25, 2025 | 1,990.00 | 1,990.00 | 1,925.00 | 1,951.00 | 1,951.00 | 45,700 |
| Feb 21, 2025 | 1,932.00 | 1,957.00 | 1,862.00 | 1,955.00 | 1,955.00 | 92,600 |
| Feb 20, 2025 | 1,928.00 | 1,933.00 | 1,904.00 | 1,922.00 | 1,922.00 | 41,900 |
| Feb 19, 2025 | 1,997.00 | 1,997.00 | 1,920.00 | 1,920.00 | 1,920.00 | 44,700 |
| Feb 18, 2025 | 2,000.00 | 2,040.00 | 1,977.00 | 1,988.00 | 1,988.00 | 100,200 |
| Feb 17, 2025 | 1,993.00 | 2,026.00 | 1,963.00 | 2,000.00 | 2,000.00 | 90,500 |
| Feb 14, 2025 | 1,811.00 | 2,016.00 | 1,811.00 | 1,993.00 | 1,993.00 | 258,300 |
| Feb 13, 2025 | 1,876.00 | 1,939.00 | 1,876.00 | 1,930.00 | 1,930.00 | 136,600 |
| Feb 12, 2025 | 1,843.00 | 1,869.00 | 1,816.00 | 1,851.00 | 1,851.00 | 58,600 |
| Feb 10, 2025 | 1,827.00 | 1,845.00 | 1,816.00 | 1,821.00 | 1,821.00 | 50,000 |
| Feb 7, 2025 | 1,859.00 | 1,865.00 | 1,827.00 | 1,827.00 | 1,827.00 | 35,600 |
| Feb 6, 2025 | 1,861.00 | 1,861.00 | 1,842.00 | 1,845.00 | 1,845.00 | 16,200 |
| Feb 5, 2025 | 1,848.00 | 1,875.00 | 1,838.00 | 1,868.00 | 1,868.00 | 40,100 |
| Feb 4, 2025 | 1,857.00 | 1,857.00 | 1,817.00 | 1,834.00 | 1,834.00 | 56,600 |
| Feb 3, 2025 | 1,834.00 | 1,856.00 | 1,831.00 | 1,844.00 | 1,844.00 | 71,200 |
| Jan 31, 2025 | 1,891.00 | 1,891.00 | 1,846.00 | 1,852.00 | 1,852.00 | 92,200 |
| Jan 30, 2025 | 1,902.00 | 1,902.00 | 1,870.00 | 1,891.00 | 1,891.00 | 85,300 |
| Jan 29, 2025 | 1,909.00 | 1,916.00 | 1,872.00 | 1,902.00 | 1,902.00 | 97,800 |
| Jan 28, 2025 | 1,886.00 | 1,913.00 | 1,886.00 | 1,908.00 | 1,908.00 | 53,400 |
| Jan 27, 2025 | 1,905.00 | 1,910.00 | 1,875.00 | 1,902.00 | 1,902.00 | 57,300 |
| Jan 24, 2025 | 1,893.00 | 1,928.00 | 1,868.00 | 1,900.00 | 1,900.00 | 53,800 |
| Jan 23, 2025 | 1,868.00 | 1,914.00 | 1,862.00 | 1,903.00 | 1,903.00 | 66,300 |
| Jan 22, 2025 | 1,938.00 | 1,945.00 | 1,864.00 | 1,866.00 | 1,866.00 | 117,800 |
| Jan 21, 2025 | 1,896.00 | 1,927.00 | 1,886.00 | 1,925.00 | 1,925.00 | 41,400 |
| Jan 20, 2025 | 1,878.00 | 1,898.00 | 1,871.00 | 1,881.00 | 1,881.00 | 51,200 |
| Jan 17, 2025 | 1,870.00 | 1,888.00 | 1,841.00 | 1,882.00 | 1,882.00 | 88,900 |
| Jan 16, 2025 | 1,847.00 | 1,861.00 | 1,836.00 | 1,841.00 | 1,841.00 | 59,700 |
| Jan 15, 2025 | 1,803.00 | 1,842.00 | 1,717.00 | 1,840.00 | 1,840.00 | 118,700 |
| Jan 14, 2025 | 1,810.00 | 1,845.00 | 1,803.00 | 1,820.00 | 1,820.00 | 84,200 |
| Jan 10, 2025 | 1,839.00 | 1,863.00 | 1,829.00 | 1,847.00 | 1,847.00 | 77,600 |
| Jan 9, 2025 | 1,807.00 | 1,868.00 | 1,800.00 | 1,830.00 | 1,830.00 | 91,400 |
| Jan 8, 2025 | 1,831.00 | 1,846.00 | 1,798.00 | 1,822.00 | 1,822.00 | 113,800 |
| Jan 7, 2025 | 1,855.00 | 1,876.00 | 1,839.00 | 1,841.00 | 1,841.00 | 85,200 |
| Jan 6, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,845.00 | 1,845.00 | 164,300 |
| Dec 30, 2024 | 1,918.00 | 1,925.00 | 1,894.00 | 1,906.00 | 1,906.00 | 64,600 |
| Dec 27, 2024 | 28 Dividend | |||||
| Dec 27, 2024 | 1,894.00 | 1,940.00 | 1,892.00 | 1,914.00 | 1,914.00 | 71,900 |
| Dec 26, 2024 | 1,918.00 | 1,924.00 | 1,901.00 | 1,922.00 | 1,894.00 | 65,800 |
| Dec 25, 2024 | 1,925.00 | 1,925.00 | 1,882.00 | 1,899.00 | 1,871.34 | 47,700 |
| Dec 24, 2024 | 1,929.00 | 1,929.00 | 1,892.00 | 1,905.00 | 1,877.25 | 61,300 |
| Dec 23, 2024 | 1,973.00 | 1,973.00 | 1,899.00 | 1,918.00 | 1,890.06 | 54,200 |
| Dec 20, 2024 | 1,950.00 | 1,992.00 | 1,907.00 | 1,911.00 | 1,883.16 | 122,400 |
| Dec 19, 2024 | 1,907.00 | 1,985.00 | 1,907.00 | 1,952.00 | 1,923.56 | 189,200 |
| Dec 18, 2024 | 1,893.00 | 2,092.00 | 1,889.00 | 1,922.00 | 1,894.00 | 482,300 |
| Dec 17, 2024 | 1,931.00 | 1,934.00 | 1,870.00 | 1,870.00 | 1,842.76 | 250,200 |
| Dec 16, 2024 | 1,950.00 | 1,968.00 | 1,909.00 | 1,940.00 | 1,911.74 | 133,900 |
| Dec 13, 2024 | 1,931.00 | 1,990.00 | 1,896.00 | 1,920.00 | 1,892.03 | 118,700 |
| Dec 12, 2024 | 1,896.00 | 1,905.00 | 1,853.00 | 1,891.00 | 1,863.45 | 87,500 |
| Dec 11, 2024 | 1,925.00 | 1,955.00 | 1,891.00 | 1,891.00 | 1,863.45 | 107,600 |
| Dec 10, 2024 | 2,009.00 | 2,040.00 | 1,920.00 | 1,921.00 | 1,893.01 | 254,200 |
| Dec 9, 2024 | 1,871.00 | 2,046.00 | 1,801.00 | 2,027.00 | 1,997.47 | 526,100 |
| Dec 6, 2024 | 1,746.00 | 1,859.00 | 1,746.00 | 1,852.00 | 1,825.02 | 180,800 |
| Dec 5, 2024 | 1,749.00 | 1,806.00 | 1,739.00 | 1,747.00 | 1,721.55 | 219,700 |
| Dec 4, 2024 | 1,777.00 | 1,800.00 | 1,716.00 | 1,727.00 | 1,701.84 | 159,400 |
| Dec 3, 2024 | 1,723.00 | 1,816.00 | 1,720.00 | 1,784.00 | 1,758.01 | 268,400 |
| Dec 2, 2024 | 1,770.00 | 1,781.00 | 1,711.00 | 1,719.00 | 1,693.96 | 168,000 |
| Nov 29, 2024 | 1,800.00 | 1,857.00 | 1,774.00 | 1,808.00 | 1,781.66 | 191,600 |
| Nov 28, 2024 | 1,840.00 | 1,866.00 | 1,805.00 | 1,808.00 | 1,781.66 | 213,600 |
| Nov 27, 2024 | 1,863.00 | 1,883.00 | 1,824.00 | 1,840.00 | 1,813.19 | 305,400 |
| Nov 26, 2024 | 1,858.00 | 1,863.00 | 1,841.00 | 1,858.00 | 1,830.93 | 328,300 |
| Nov 25, 2024 | 1,843.00 | 1,859.00 | 1,818.00 | 1,848.00 | 1,821.08 | 289,600 |
| Nov 22, 2024 | 1,801.00 | 1,860.00 | 1,782.00 | 1,818.00 | 1,791.52 | 344,100 |
| Nov 21, 2024 | 1,940.00 | 1,984.00 | 1,787.00 | 1,794.00 | 1,767.86 | 852,200 |
| Nov 20, 2024 | 1,875.00 | 1,947.00 | 1,844.00 | 1,947.00 | 1,918.64 | 538,300 |
| Nov 19, 2024 | 1,770.00 | 1,865.00 | 1,750.00 | 1,846.00 | 1,819.11 | 446,700 |
| Nov 18, 2024 | 1,700.00 | 1,838.00 | 1,670.00 | 1,783.00 | 1,757.03 | 696,400 |
| Nov 15, 2024 | 1,525.00 | 1,719.00 | 1,521.00 | 1,700.00 | 1,675.23 | 994,100 |
| Nov 14, 2024 | 1,411.00 | 1,434.00 | 1,405.00 | 1,419.00 | 1,398.33 | 114,700 |
| Nov 13, 2024 | 1,417.00 | 1,422.00 | 1,398.00 | 1,408.00 | 1,387.49 | 97,500 |
| Nov 12, 2024 | 1,411.00 | 1,427.00 | 1,411.00 | 1,417.00 | 1,396.36 | 41,900 |
| Nov 11, 2024 | 1,405.00 | 1,415.00 | 1,402.00 | 1,411.00 | 1,390.44 | 50,900 |
| Nov 8, 2024 | 1,416.00 | 1,420.00 | 1,394.00 | 1,402.00 | 1,381.58 | 46,100 |
| Nov 7, 2024 | 1,378.00 | 1,411.00 | 1,371.00 | 1,410.00 | 1,389.46 | 67,400 |
| Nov 6, 2024 | 1,349.00 | 1,369.00 | 1,338.00 | 1,369.00 | 1,349.06 | 42,300 |
| Nov 5, 2024 | 1,351.00 | 1,351.00 | 1,323.00 | 1,337.00 | 1,317.52 | 55,100 |
| Nov 1, 2024 | 1,340.00 | 1,354.00 | 1,305.00 | 1,351.00 | 1,331.32 | 105,900 |
| Oct 31, 2024 | 1,332.00 | 1,348.00 | 1,324.00 | 1,340.00 | 1,320.48 | 47,500 |
| Oct 30, 2024 | 1,344.00 | 1,362.00 | 1,331.00 | 1,331.00 | 1,311.61 | 65,800 |
| Oct 29, 2024 | 1,339.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,310.62 | 41,700 |
| Oct 28, 2024 | 1,329.00 | 1,345.00 | 1,316.00 | 1,331.00 | 1,311.61 | 48,100 |
| Oct 25, 2024 | 1,350.00 | 1,376.00 | 1,302.00 | 1,333.00 | 1,313.58 | 93,600 |
| Oct 24, 2024 | 1,322.00 | 1,353.00 | 1,321.00 | 1,353.00 | 1,333.29 | 86,300 |
| Oct 23, 2024 | 1,367.00 | 1,367.00 | 1,331.00 | 1,339.00 | 1,319.49 | 39,900 |
| Oct 22, 2024 | 1,390.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,343.14 | 29,900 |
| Oct 21, 2024 | 1,406.00 | 1,411.00 | 1,391.00 | 1,391.00 | 1,370.74 | 31,300 |
| Oct 18, 2024 | 1,410.00 | 1,417.00 | 1,405.00 | 1,408.00 | 1,387.49 | 19,700 |
| Oct 17, 2024 | 1,426.00 | 1,426.00 | 1,400.00 | 1,406.00 | 1,385.52 | 19,800 |
| Oct 16, 2024 | 1,423.00 | 1,429.00 | 1,412.00 | 1,416.00 | 1,395.37 | 27,600 |
| Oct 15, 2024 | 1,420.00 | 1,440.00 | 1,416.00 | 1,426.00 | 1,405.23 | 38,600 |
| Oct 11, 2024 | 1,400.00 | 1,423.00 | 1,400.00 | 1,413.00 | 1,392.42 | 39,200 |
| Oct 10, 2024 | 1,410.00 | 1,426.00 | 1,405.00 | 1,408.00 | 1,387.49 | 38,400 |
| Oct 9, 2024 | 1,385.00 | 1,414.00 | 1,364.00 | 1,414.00 | 1,393.40 | 76,100 |
| Oct 8, 2024 | 1,392.00 | 1,409.00 | 1,376.00 | 1,376.00 | 1,355.95 | 44,900 |
| Oct 7, 2024 | 1,386.00 | 1,403.00 | 1,386.00 | 1,399.00 | 1,378.62 | 53,500 |
| Oct 4, 2024 | 1,376.00 | 1,390.00 | 1,374.00 | 1,380.00 | 1,359.90 | 32,000 |
| Oct 3, 2024 | 1,390.00 | 1,396.00 | 1,375.00 | 1,382.00 | 1,361.87 | 30,800 |
| Oct 2, 2024 | 1,360.00 | 1,382.00 | 1,357.00 | 1,357.00 | 1,337.23 | 68,500 |
| Oct 1, 2024 | 1,390.00 | 1,395.00 | 1,372.00 | 1,382.00 | 1,361.87 | 40,000 |
| Sep 30, 2024 | 1,375.00 | 1,390.00 | 1,362.00 | 1,378.00 | 1,357.93 | 88,100 |
| Sep 27, 2024 | 1,363.00 | 1,390.00 | 1,363.00 | 1,389.00 | 1,368.76 | 63,000 |
| Sep 26, 2024 | 1,347.00 | 1,362.00 | 1,339.00 | 1,361.00 | 1,341.17 | 40,100 |
| Sep 25, 2024 | 1,353.00 | 1,360.00 | 1,337.00 | 1,342.00 | 1,322.45 | 65,500 |
| Sep 24, 2024 | 1,331.00 | 1,346.00 | 1,329.00 | 1,330.00 | 1,310.62 | 34,800 |
| Sep 20, 2024 | 1,302.00 | 1,336.00 | 1,287.00 | 1,331.00 | 1,311.61 | 43,400 |
| Sep 19, 2024 | 1,327.00 | 1,327.00 | 1,297.00 | 1,310.00 | 1,290.92 | 38,400 |
| Sep 18, 2024 | 1,285.00 | 1,322.00 | 1,285.00 | 1,322.00 | 1,302.74 | 49,200 |
| Sep 17, 2024 | 1,283.00 | 1,290.00 | 1,268.00 | 1,283.00 | 1,264.31 | 45,300 |
| Sep 13, 2024 | 1,275.00 | 1,288.00 | 1,275.00 | 1,284.00 | 1,265.29 | 28,800 |
| Sep 12, 2024 | 1,301.00 | 1,301.00 | 1,278.00 | 1,283.00 | 1,264.31 | 47,800 |
| Sep 11, 2024 | 1,295.00 | 1,329.00 | 1,258.00 | 1,282.00 | 1,263.32 | 71,700 |
| Sep 10, 2024 | 1,300.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,276.13 | 72,600 |
| Sep 9, 2024 | 1,250.00 | 1,295.00 | 1,250.00 | 1,288.00 | 1,269.24 | 75,100 |
| Sep 6, 2024 | 1,270.00 | 1,286.00 | 1,268.00 | 1,276.00 | 1,257.41 | 68,800 |
| Sep 5, 2024 | 1,277.00 | 1,293.00 | 1,266.00 | 1,270.00 | 1,251.50 | 72,700 |
| Sep 4, 2024 | 1,305.00 | 1,308.00 | 1,282.00 | 1,294.00 | 1,275.15 | 89,700 |
| Sep 3, 2024 | 1,326.00 | 1,336.00 | 1,321.00 | 1,321.00 | 1,301.76 | 17,700 |
| Sep 2, 2024 | 1,357.00 | 1,357.00 | 1,315.00 | 1,328.00 | 1,308.65 | 44,300 |
| Aug 30, 2024 | 1,339.00 | 1,346.00 | 1,328.00 | 1,338.00 | 1,318.51 | 23,000 |
| Aug 29, 2024 | 1,350.00 | 1,360.00 | 1,323.00 | 1,326.00 | 1,306.68 | 32,600 |
| Aug 28, 2024 | 1,375.00 | 1,375.00 | 1,344.00 | 1,347.00 | 1,327.38 | 39,800 |
| Aug 27, 2024 | 1,364.00 | 1,377.00 | 1,355.00 | 1,374.00 | 1,353.98 | 28,000 |
| Aug 26, 2024 | 1,348.00 | 1,363.00 | 1,341.00 | 1,362.00 | 1,342.16 | 30,300 |
| Aug 23, 2024 | 1,340.00 | 1,350.00 | 1,336.00 | 1,338.00 | 1,318.51 | 12,800 |
| Aug 22, 2024 | 1,346.00 | 1,350.00 | 1,326.00 | 1,343.00 | 1,323.43 | 23,900 |
| Aug 21, 2024 | 1,340.00 | 1,348.00 | 1,331.00 | 1,336.00 | 1,316.54 | 14,600 |
| Aug 20, 2024 | 1,333.00 | 1,353.00 | 1,333.00 | 1,353.00 | 1,333.29 | 24,000 |
| Aug 19, 2024 | 1,371.00 | 1,377.00 | 1,333.00 | 1,333.00 | 1,313.58 | 43,200 |
| Aug 16, 2024 | 1,363.00 | 1,369.00 | 1,345.00 | 1,364.00 | 1,344.13 | 33,800 |
| Aug 15, 2024 | 1,328.00 | 1,342.00 | 1,315.00 | 1,331.00 | 1,311.61 | 37,700 |
| Aug 14, 2024 | 1,311.00 | 1,325.00 | 1,282.00 | 1,308.00 | 1,288.94 | 70,100 |
| Aug 13, 2024 | 1,335.00 | 1,348.00 | 1,299.00 | 1,316.00 | 1,296.83 | 107,500 |
| Aug 9, 2024 | 1,353.00 | 1,389.00 | 1,304.00 | 1,332.00 | 1,312.60 | 115,500 |
| Aug 8, 2024 | 1,346.00 | 1,404.00 | 1,346.00 | 1,383.00 | 1,362.85 | 143,000 |
| Aug 7, 2024 | 1,390.00 | 1,408.00 | 1,346.00 | 1,367.00 | 1,347.09 | 109,900 |
| Aug 6, 2024 | 1,295.00 | 1,411.00 | 1,291.00 | 1,387.00 | 1,366.79 | 145,400 |
| Aug 5, 2024 | 1,279.00 | 1,330.00 | 1,201.00 | 1,218.00 | 1,200.26 | 274,000 |
| Aug 2, 2024 | 1,417.00 | 1,429.00 | 1,377.00 | 1,399.00 | 1,378.62 | 148,500 |
| Aug 1, 2024 | 1,540.00 | 1,540.00 | 1,467.00 | 1,477.00 | 1,455.48 | 57,700 |
| Jul 31, 2024 | 1,511.00 | 1,531.00 | 1,504.00 | 1,518.00 | 1,495.89 | 33,600 |
| Jul 30, 2024 | 1,534.00 | 1,546.00 | 1,519.00 | 1,520.00 | 1,497.86 | 33,600 |
| Jul 29, 2024 | 1,494.00 | 1,531.00 | 1,489.00 | 1,531.00 | 1,508.70 | 64,700 |
| Jul 26, 2024 | 1,489.00 | 1,499.00 | 1,470.00 | 1,493.00 | 1,471.25 | 40,000 |
| Jul 25, 2024 | 1,483.00 | 1,498.00 | 1,458.00 | 1,489.00 | 1,467.31 | 138,100 |
| Jul 24, 2024 | 1,522.00 | 1,525.00 | 1,495.00 | 1,504.00 | 1,482.09 | 102,500 |
| Jul 23, 2024 | 1,522.00 | 1,568.00 | 1,522.00 | 1,531.00 | 1,508.70 | 57,300 |
| Jul 22, 2024 | 1,560.00 | 1,560.00 | 1,520.00 | 1,522.00 | 1,499.83 | 72,600 |
| Jul 19, 2024 | 1,591.00 | 1,591.00 | 1,545.00 | 1,552.00 | 1,529.39 | 53,900 |
| Jul 18, 2024 | 1,550.00 | 1,611.00 | 1,539.00 | 1,581.00 | 1,557.97 | 123,800 |
| Jul 17, 2024 | 1,565.00 | 1,566.00 | 1,536.00 | 1,539.00 | 1,516.58 | 59,800 |
| Jul 16, 2024 | 1,515.00 | 1,566.00 | 1,515.00 | 1,566.00 | 1,543.19 | 122,700 |
| Jul 12, 2024 | 1,471.00 | 1,514.00 | 1,470.00 | 1,507.00 | 1,485.05 | 65,800 |
| Jul 11, 2024 | 1,519.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,458.44 | 40,900 |
| Jul 10, 2024 | 1,487.00 | 1,512.00 | 1,487.00 | 1,504.00 | 1,482.09 | 28,500 |
| Jul 9, 2024 | 1,478.00 | 1,502.00 | 1,472.00 | 1,492.00 | 1,470.26 | 56,100 |
| Jul 8, 2024 | 1,493.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,458.44 | 30,300 |
| Jul 5, 2024 | 1,493.00 | 1,517.00 | 1,493.00 | 1,511.00 | 1,488.99 | 84,500 |
| Jul 4, 2024 | 1,490.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,453.51 | 26,800 |
| Jul 3, 2024 | 1,481.00 | 1,505.00 | 1,466.00 | 1,490.00 | 1,468.29 | 51,500 |
| Jul 2, 2024 | 1,510.00 | 1,510.00 | 1,466.00 | 1,486.00 | 1,464.35 | 67,800 |
| Jul 1, 2024 | 1,513.00 | 1,527.00 | 1,506.00 | 1,506.00 | 1,484.06 | 69,700 |
| Jun 28, 2024 | 1,526.00 | 1,566.00 | 1,526.00 | 1,536.00 | 1,513.62 | 94,400 |
| Jun 27, 2024 | 18 Dividend | |||||
| Jun 27, 2024 | 1,530.00 | 1,563.00 | 1,518.00 | 1,526.00 | 1,503.77 | 102,000 |
| Jun 26, 2024 | 1,529.00 | 1,540.00 | 1,507.00 | 1,531.00 | 1,490.96 | 130,200 |
| Jun 25, 2024 | 1,527.00 | 1,549.00 | 1,503.00 | 1,520.00 | 1,480.25 | 126,000 |
| Jun 24, 2024 | 1,530.00 | 1,544.00 | 1,502.00 | 1,516.00 | 1,476.35 | 132,300 |
| Jun 21, 2024 | 1,520.00 | 1,546.00 | 1,505.00 | 1,529.00 | 1,489.01 | 201,800 |
| Jun 20, 2024 | 1,433.00 | 1,500.00 | 1,429.00 | 1,491.00 | 1,452.00 | 189,400 |
| Jun 19, 2024 | 1,407.00 | 1,434.00 | 1,404.00 | 1,430.00 | 1,392.60 | 124,300 |
| Jun 18, 2024 | 1,350.00 | 1,444.00 | 1,350.00 | 1,393.00 | 1,356.57 | 330,100 |
| Jun 17, 2024 | 1,357.00 | 1,363.00 | 1,346.00 | 1,356.00 | 1,320.54 | 48,000 |
| Jun 14, 2024 | 1,334.00 | 1,362.00 | 1,331.00 | 1,346.00 | 1,310.80 | 47,600 |
| Jun 13, 2024 | 1,331.00 | 1,337.00 | 1,324.00 | 1,330.00 | 1,295.22 | 37,100 |