Tokyo - Delayed Quote JPY
Arclands Corporation (9842.T)
1,709.00
+7.00
+(0.41%)
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 30, 2025 | 1,700.00 | 1,712.00 | 1,694.00 | 1,709.00 | 1,709.00 | 91,000 |
| May 29, 2025 | 1,707.00 | 1,716.00 | 1,702.00 | 1,702.00 | 1,702.00 | 113,000 |
| May 28, 2025 | 1,719.00 | 1,719.00 | 1,705.00 | 1,705.00 | 1,705.00 | 124,800 |
| May 27, 2025 | 1,717.00 | 1,718.00 | 1,704.00 | 1,709.00 | 1,709.00 | 109,200 |
| May 26, 2025 | 1,733.00 | 1,738.00 | 1,712.00 | 1,717.00 | 1,717.00 | 114,900 |
| May 23, 2025 | 1,744.00 | 1,749.00 | 1,730.00 | 1,730.00 | 1,730.00 | 151,900 |
| May 22, 2025 | 1,700.00 | 1,747.00 | 1,695.00 | 1,738.00 | 1,738.00 | 328,000 |
| May 21, 2025 | 1,693.00 | 1,697.00 | 1,687.00 | 1,693.00 | 1,693.00 | 97,600 |
| May 20, 2025 | 1,700.00 | 1,710.00 | 1,684.00 | 1,688.00 | 1,688.00 | 180,500 |
| May 19, 2025 | 1,711.00 | 1,711.00 | 1,692.00 | 1,696.00 | 1,696.00 | 179,000 |
| May 16, 2025 | 1,705.00 | 1,714.00 | 1,693.00 | 1,712.00 | 1,712.00 | 155,100 |
| May 15, 2025 | 1,681.00 | 1,696.00 | 1,681.00 | 1,695.00 | 1,695.00 | 101,800 |
| May 14, 2025 | 1,688.00 | 1,695.00 | 1,675.00 | 1,694.00 | 1,694.00 | 175,900 |
| May 13, 2025 | 1,693.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | 145,400 |
| May 12, 2025 | 1,709.00 | 1,711.00 | 1,687.00 | 1,690.00 | 1,690.00 | 128,700 |
| May 9, 2025 | 1,702.00 | 1,711.00 | 1,696.00 | 1,699.00 | 1,699.00 | 137,000 |
| May 8, 2025 | 1,704.00 | 1,711.00 | 1,694.00 | 1,701.00 | 1,701.00 | 164,600 |
| May 7, 2025 | 1,701.00 | 1,720.00 | 1,696.00 | 1,709.00 | 1,709.00 | 156,700 |
| May 2, 2025 | 1,713.00 | 1,720.00 | 1,699.00 | 1,706.00 | 1,706.00 | 165,700 |
| May 1, 2025 | 1,721.00 | 1,731.00 | 1,713.00 | 1,716.00 | 1,716.00 | 156,900 |
| Apr 30, 2025 | 1,735.00 | 1,737.00 | 1,710.00 | 1,734.00 | 1,734.00 | 195,000 |
| Apr 28, 2025 | 1,705.00 | 1,744.00 | 1,705.00 | 1,740.00 | 1,740.00 | 193,200 |
| Apr 25, 2025 | 1,725.00 | 1,732.00 | 1,706.00 | 1,712.00 | 1,712.00 | 158,500 |
| Apr 24, 2025 | 1,798.00 | 1,799.00 | 1,732.00 | 1,740.00 | 1,740.00 | 185,100 |
| Apr 23, 2025 | 1,788.00 | 1,802.00 | 1,778.00 | 1,789.00 | 1,789.00 | 277,700 |
| Apr 22, 2025 | 1,763.00 | 1,789.00 | 1,762.00 | 1,785.00 | 1,785.00 | 151,900 |
| Apr 21, 2025 | 1,777.00 | 1,792.00 | 1,771.00 | 1,783.00 | 1,783.00 | 155,400 |
| Apr 18, 2025 | 1,755.00 | 1,777.00 | 1,754.00 | 1,777.00 | 1,777.00 | 199,500 |
| Apr 17, 2025 | 1,769.00 | 1,770.00 | 1,741.00 | 1,748.00 | 1,748.00 | 158,100 |
| Apr 16, 2025 | 1,764.00 | 1,772.00 | 1,743.00 | 1,768.00 | 1,768.00 | 231,700 |
| Apr 15, 2025 | 1,736.00 | 1,755.00 | 1,731.00 | 1,754.00 | 1,754.00 | 277,400 |
| Apr 14, 2025 | 1,675.00 | 1,737.00 | 1,671.00 | 1,725.00 | 1,725.00 | 476,100 |
| Apr 11, 2025 | 1,652.00 | 1,667.00 | 1,628.00 | 1,660.00 | 1,660.00 | 241,900 |
| Apr 10, 2025 | 1,646.00 | 1,663.00 | 1,620.00 | 1,662.00 | 1,662.00 | 232,000 |
| Apr 9, 2025 | 1,587.00 | 1,609.00 | 1,569.00 | 1,596.00 | 1,596.00 | 310,300 |
| Apr 8, 2025 | 1,577.00 | 1,610.00 | 1,566.00 | 1,601.00 | 1,601.00 | 373,100 |
| Apr 7, 2025 | 1,521.00 | 1,564.00 | 1,501.00 | 1,537.00 | 1,537.00 | 669,500 |
| Apr 4, 2025 | 1,601.00 | 1,606.00 | 1,584.00 | 1,601.00 | 1,601.00 | 370,000 |
| Apr 3, 2025 | 1,611.00 | 1,619.00 | 1,601.00 | 1,618.00 | 1,618.00 | 254,000 |
| Apr 2, 2025 | 1,650.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,624.00 | 174,500 |
| Apr 1, 2025 | 1,668.00 | 1,672.00 | 1,641.00 | 1,641.00 | 1,641.00 | 172,900 |
| Mar 31, 2025 | 1,680.00 | 1,682.00 | 1,655.00 | 1,655.00 | 1,655.00 | 229,900 |
| Mar 28, 2025 | 1,700.00 | 1,709.00 | 1,687.00 | 1,702.00 | 1,702.00 | 186,700 |
| Mar 27, 2025 | 1,699.00 | 1,712.00 | 1,691.00 | 1,712.00 | 1,712.00 | 282,100 |
| Mar 26, 2025 | 1,689.00 | 1,697.00 | 1,681.00 | 1,690.00 | 1,690.00 | 226,700 |
| Mar 25, 2025 | 1,669.00 | 1,689.00 | 1,660.00 | 1,689.00 | 1,689.00 | 189,300 |
| Mar 24, 2025 | 1,663.00 | 1,672.00 | 1,653.00 | 1,672.00 | 1,672.00 | 117,400 |
| Mar 21, 2025 | 1,650.00 | 1,672.00 | 1,650.00 | 1,663.00 | 1,663.00 | 233,100 |
| Mar 19, 2025 | 1,645.00 | 1,662.00 | 1,645.00 | 1,658.00 | 1,658.00 | 151,100 |
| Mar 18, 2025 | 1,638.00 | 1,649.00 | 1,634.00 | 1,643.00 | 1,643.00 | 146,700 |
| Mar 17, 2025 | 1,622.00 | 1,639.00 | 1,622.00 | 1,637.00 | 1,637.00 | 146,900 |
| Mar 14, 2025 | 1,616.00 | 1,620.00 | 1,608.00 | 1,619.00 | 1,619.00 | 361,600 |
| Mar 13, 2025 | 1,612.00 | 1,627.00 | 1,612.00 | 1,623.00 | 1,623.00 | 337,300 |
| Mar 12, 2025 | 1,655.00 | 1,661.00 | 1,635.00 | 1,641.00 | 1,641.00 | 230,800 |
| Mar 11, 2025 | 1,677.00 | 1,678.00 | 1,646.00 | 1,655.00 | 1,655.00 | 287,100 |
| Mar 10, 2025 | 1,693.00 | 1,699.00 | 1,677.00 | 1,687.00 | 1,687.00 | 261,600 |
| Mar 7, 2025 | 1,656.00 | 1,698.00 | 1,644.00 | 1,698.00 | 1,698.00 | 749,300 |
| Mar 6, 2025 | 1,643.00 | 1,658.00 | 1,640.00 | 1,656.00 | 1,656.00 | 311,400 |
| Mar 5, 2025 | 1,640.00 | 1,640.00 | 1,622.00 | 1,634.00 | 1,634.00 | 196,300 |
| Mar 4, 2025 | 1,640.00 | 1,641.00 | 1,627.00 | 1,631.00 | 1,631.00 | 190,300 |
| Mar 3, 2025 | 1,625.00 | 1,645.00 | 1,625.00 | 1,642.00 | 1,642.00 | 441,000 |
| Feb 28, 2025 | 1,620.00 | 1,629.00 | 1,616.00 | 1,620.00 | 1,620.00 | 477,700 |
| Feb 27, 2025 | 20 Dividend | |||||
| Feb 27, 2025 | 1,594.00 | 1,627.00 | 1,591.00 | 1,627.00 | 1,627.00 | 1,433,800 |
| Feb 26, 2025 | 1,624.00 | 1,637.00 | 1,609.00 | 1,628.00 | 1,608.00 | 1,483,800 |
| Feb 25, 2025 | 1,616.00 | 1,625.00 | 1,613.00 | 1,619.00 | 1,599.11 | 491,200 |
| Feb 21, 2025 | 1,612.00 | 1,619.00 | 1,608.00 | 1,612.00 | 1,592.20 | 435,400 |
| Feb 20, 2025 | 1,627.00 | 1,628.00 | 1,614.00 | 1,615.00 | 1,595.16 | 433,900 |
| Feb 19, 2025 | 1,636.00 | 1,648.00 | 1,630.00 | 1,631.00 | 1,610.96 | 325,800 |
| Feb 18, 2025 | 1,647.00 | 1,647.00 | 1,633.00 | 1,639.00 | 1,618.86 | 349,900 |
| Feb 17, 2025 | 1,669.00 | 1,669.00 | 1,640.00 | 1,640.00 | 1,619.85 | 520,300 |
| Feb 14, 2025 | 1,652.00 | 1,663.00 | 1,649.00 | 1,659.00 | 1,638.62 | 225,100 |
| Feb 13, 2025 | 1,640.00 | 1,654.00 | 1,637.00 | 1,651.00 | 1,630.72 | 387,300 |
| Feb 12, 2025 | 1,650.00 | 1,653.00 | 1,638.00 | 1,650.00 | 1,629.73 | 549,200 |
| Feb 10, 2025 | 1,664.00 | 1,668.00 | 1,655.00 | 1,658.00 | 1,637.63 | 509,400 |
| Feb 7, 2025 | 1,667.00 | 1,675.00 | 1,666.00 | 1,666.00 | 1,645.53 | 244,100 |
| Feb 6, 2025 | 1,659.00 | 1,668.00 | 1,657.00 | 1,662.00 | 1,641.58 | 556,400 |
| Feb 5, 2025 | 1,678.00 | 1,679.00 | 1,662.00 | 1,662.00 | 1,641.58 | 380,400 |
| Feb 4, 2025 | 1,676.00 | 1,689.00 | 1,668.00 | 1,669.00 | 1,648.50 | 460,100 |
| Feb 3, 2025 | 1,715.00 | 1,715.00 | 1,674.00 | 1,676.00 | 1,655.41 | 396,100 |
| Jan 31, 2025 | 1,717.00 | 1,722.00 | 1,700.00 | 1,722.00 | 1,700.85 | 306,600 |
| Jan 30, 2025 | 1,706.00 | 1,718.00 | 1,694.00 | 1,714.00 | 1,692.94 | 812,200 |
| Jan 29, 2025 | 1,702.00 | 1,704.00 | 1,683.00 | 1,696.00 | 1,675.16 | 515,000 |
| Jan 28, 2025 | 1,698.00 | 1,716.00 | 1,692.00 | 1,704.00 | 1,683.07 | 369,900 |
| Jan 27, 2025 | 1,673.00 | 1,687.00 | 1,667.00 | 1,687.00 | 1,666.28 | 612,300 |
| Jan 24, 2025 | 1,687.00 | 1,692.00 | 1,664.00 | 1,664.00 | 1,643.56 | 470,700 |
| Jan 23, 2025 | 1,671.00 | 1,676.00 | 1,665.00 | 1,672.00 | 1,651.46 | 424,100 |
| Jan 22, 2025 | 1,693.00 | 1,704.00 | 1,691.00 | 1,692.00 | 1,671.21 | 219,200 |
| Jan 21, 2025 | 1,684.00 | 1,691.00 | 1,679.00 | 1,689.00 | 1,668.25 | 264,000 |
| Jan 20, 2025 | 1,698.00 | 1,698.00 | 1,685.00 | 1,687.00 | 1,666.28 | 277,400 |
| Jan 17, 2025 | 1,677.00 | 1,690.00 | 1,671.00 | 1,686.00 | 1,665.29 | 364,400 |
| Jan 16, 2025 | 1,704.00 | 1,704.00 | 1,683.00 | 1,686.00 | 1,665.29 | 318,500 |
| Jan 15, 2025 | 1,696.00 | 1,696.00 | 1,682.00 | 1,695.00 | 1,674.18 | 230,100 |
| Jan 14, 2025 | 1,722.00 | 1,722.00 | 1,671.00 | 1,685.00 | 1,664.30 | 508,000 |
| Jan 10, 2025 | 1,719.00 | 1,739.00 | 1,707.00 | 1,725.00 | 1,703.81 | 220,300 |
| Jan 9, 2025 | 1,711.00 | 1,744.00 | 1,701.00 | 1,733.00 | 1,711.71 | 517,800 |
| Jan 8, 2025 | 1,671.00 | 1,723.00 | 1,667.00 | 1,701.00 | 1,680.10 | 606,800 |
| Jan 7, 2025 | 1,694.00 | 1,694.00 | 1,680.00 | 1,685.00 | 1,664.30 | 362,700 |
| Jan 6, 2025 | 1,700.00 | 1,701.00 | 1,679.00 | 1,681.00 | 1,660.35 | 404,600 |
| Dec 30, 2024 | 1,700.00 | 1,710.00 | 1,694.00 | 1,696.00 | 1,675.16 | 230,700 |
| Dec 27, 2024 | 1,685.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,678.13 | 349,800 |
| Dec 26, 2024 | 1,675.00 | 1,682.00 | 1,670.00 | 1,682.00 | 1,661.34 | 245,700 |
| Dec 25, 2024 | 1,675.00 | 1,675.00 | 1,662.00 | 1,672.00 | 1,651.46 | 113,300 |
| Dec 24, 2024 | 1,664.00 | 1,678.00 | 1,661.00 | 1,671.00 | 1,650.47 | 120,700 |
| Dec 23, 2024 | 1,662.00 | 1,664.00 | 1,652.00 | 1,659.00 | 1,638.62 | 162,700 |
| Dec 20, 2024 | 1,665.00 | 1,669.00 | 1,655.00 | 1,655.00 | 1,634.67 | 184,200 |
| Dec 19, 2024 | 1,659.00 | 1,669.00 | 1,657.00 | 1,660.00 | 1,639.61 | 152,200 |
| Dec 18, 2024 | 1,664.00 | 1,671.00 | 1,659.00 | 1,663.00 | 1,642.57 | 127,400 |
| Dec 17, 2024 | 1,673.00 | 1,673.00 | 1,657.00 | 1,659.00 | 1,638.62 | 230,100 |
| Dec 16, 2024 | 1,686.00 | 1,688.00 | 1,671.00 | 1,673.00 | 1,652.45 | 177,200 |
| Dec 13, 2024 | 1,686.00 | 1,697.00 | 1,672.00 | 1,676.00 | 1,655.41 | 207,000 |
| Dec 12, 2024 | 1,695.00 | 1,703.00 | 1,695.00 | 1,698.00 | 1,677.14 | 144,600 |
| Dec 11, 2024 | 1,690.00 | 1,697.00 | 1,685.00 | 1,689.00 | 1,668.25 | 114,000 |
| Dec 10, 2024 | 1,692.00 | 1,696.00 | 1,686.00 | 1,686.00 | 1,665.29 | 106,700 |
| Dec 9, 2024 | 1,686.00 | 1,696.00 | 1,684.00 | 1,693.00 | 1,672.20 | 94,600 |
| Dec 6, 2024 | 1,690.00 | 1,693.00 | 1,682.00 | 1,685.00 | 1,664.30 | 64,700 |
| Dec 5, 2024 | 1,692.00 | 1,694.00 | 1,681.00 | 1,687.00 | 1,666.28 | 119,400 |
| Dec 4, 2024 | 1,682.00 | 1,699.00 | 1,681.00 | 1,691.00 | 1,670.23 | 95,700 |
| Dec 3, 2024 | 1,680.00 | 1,693.00 | 1,676.00 | 1,685.00 | 1,664.30 | 132,000 |
| Dec 2, 2024 | 1,681.00 | 1,687.00 | 1,667.00 | 1,676.00 | 1,655.41 | 141,600 |
| Nov 29, 2024 | 1,691.00 | 1,691.00 | 1,681.00 | 1,681.00 | 1,660.35 | 76,600 |
| Nov 28, 2024 | 1,679.00 | 1,693.00 | 1,679.00 | 1,691.00 | 1,670.23 | 81,900 |
| Nov 27, 2024 | 1,694.00 | 1,694.00 | 1,667.00 | 1,673.00 | 1,652.45 | 142,600 |
| Nov 26, 2024 | 1,693.00 | 1,704.00 | 1,687.00 | 1,696.00 | 1,675.16 | 81,300 |
| Nov 25, 2024 | 1,701.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,669.24 | 115,400 |
| Nov 22, 2024 | 1,680.00 | 1,698.00 | 1,676.00 | 1,698.00 | 1,677.14 | 122,400 |
| Nov 21, 2024 | 1,679.00 | 1,681.00 | 1,670.00 | 1,677.00 | 1,656.40 | 135,600 |
| Nov 20, 2024 | 1,682.00 | 1,687.00 | 1,675.00 | 1,679.00 | 1,658.37 | 87,400 |
| Nov 19, 2024 | 1,681.00 | 1,693.00 | 1,674.00 | 1,693.00 | 1,672.20 | 101,900 |
| Nov 18, 2024 | 1,675.00 | 1,685.00 | 1,667.00 | 1,678.00 | 1,657.39 | 145,400 |
| Nov 15, 2024 | 1,678.00 | 1,678.00 | 1,667.00 | 1,668.00 | 1,647.51 | 143,000 |
| Nov 14, 2024 | 1,682.00 | 1,684.00 | 1,665.00 | 1,671.00 | 1,650.47 | 143,200 |
| Nov 13, 2024 | 1,684.00 | 1,699.00 | 1,683.00 | 1,688.00 | 1,667.26 | 104,300 |
| Nov 12, 2024 | 1,670.00 | 1,692.00 | 1,670.00 | 1,687.00 | 1,666.28 | 117,800 |
| Nov 11, 2024 | 1,680.00 | 1,680.00 | 1,664.00 | 1,668.00 | 1,647.51 | 96,700 |
| Nov 8, 2024 | 1,679.00 | 1,683.00 | 1,670.00 | 1,681.00 | 1,660.35 | 94,600 |
| Nov 7, 2024 | 1,668.00 | 1,682.00 | 1,668.00 | 1,677.00 | 1,656.40 | 131,200 |
| Nov 6, 2024 | 1,667.00 | 1,688.00 | 1,666.00 | 1,666.00 | 1,645.53 | 177,900 |
| Nov 5, 2024 | 1,675.00 | 1,677.00 | 1,665.00 | 1,667.00 | 1,646.52 | 97,800 |
| Nov 1, 2024 | 1,670.00 | 1,681.00 | 1,663.00 | 1,666.00 | 1,645.53 | 97,600 |
| Oct 31, 2024 | 1,675.00 | 1,681.00 | 1,667.00 | 1,672.00 | 1,651.46 | 110,800 |
| Oct 30, 2024 | 1,673.00 | 1,675.00 | 1,662.00 | 1,663.00 | 1,642.57 | 264,100 |
| Oct 29, 2024 | 1,665.00 | 1,673.00 | 1,659.00 | 1,673.00 | 1,652.45 | 104,000 |
| Oct 28, 2024 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,644.55 | 96,000 |
| Oct 25, 2024 | 1,652.00 | 1,654.00 | 1,637.00 | 1,647.00 | 1,626.77 | 147,800 |
| Oct 24, 2024 | 1,658.00 | 1,659.00 | 1,641.00 | 1,652.00 | 1,631.71 | 181,700 |
| Oct 23, 2024 | 1,669.00 | 1,680.00 | 1,663.00 | 1,664.00 | 1,643.56 | 138,400 |
| Oct 22, 2024 | 1,685.00 | 1,686.00 | 1,668.00 | 1,668.00 | 1,647.51 | 150,900 |
| Oct 21, 2024 | 1,692.00 | 1,692.00 | 1,682.00 | 1,685.00 | 1,664.30 | 75,200 |
| Oct 18, 2024 | 1,689.00 | 1,694.00 | 1,681.00 | 1,688.00 | 1,667.26 | 87,800 |
| Oct 17, 2024 | 1,690.00 | 1,692.00 | 1,684.00 | 1,685.00 | 1,664.30 | 121,600 |
| Oct 16, 2024 | 1,698.00 | 1,707.00 | 1,686.00 | 1,687.00 | 1,666.28 | 133,400 |
| Oct 15, 2024 | 1,678.00 | 1,702.00 | 1,678.00 | 1,700.00 | 1,679.12 | 205,400 |
| Oct 11, 2024 | 1,685.00 | 1,688.00 | 1,676.00 | 1,677.00 | 1,656.40 | 121,400 |
| Oct 10, 2024 | 1,685.00 | 1,692.00 | 1,676.00 | 1,685.00 | 1,664.30 | 160,400 |
| Oct 9, 2024 | 1,701.00 | 1,708.00 | 1,685.00 | 1,688.00 | 1,667.26 | 194,000 |
| Oct 8, 2024 | 1,725.00 | 1,728.00 | 1,675.00 | 1,677.00 | 1,656.40 | 450,100 |
| Oct 7, 2024 | 1,735.00 | 1,756.00 | 1,724.00 | 1,737.00 | 1,715.66 | 329,200 |
| Oct 4, 2024 | 1,743.00 | 1,747.00 | 1,733.00 | 1,738.00 | 1,716.65 | 179,500 |
| Oct 3, 2024 | 1,758.00 | 1,762.00 | 1,727.00 | 1,727.00 | 1,705.78 | 166,300 |
| Oct 2, 2024 | 1,742.00 | 1,758.00 | 1,734.00 | 1,742.00 | 1,720.60 | 142,300 |
| Oct 1, 2024 | 1,756.00 | 1,759.00 | 1,743.00 | 1,743.00 | 1,721.59 | 124,400 |
| Sep 30, 2024 | 1,730.00 | 1,757.00 | 1,720.00 | 1,753.00 | 1,731.46 | 253,400 |
| Sep 27, 2024 | 1,764.00 | 1,765.00 | 1,743.00 | 1,754.00 | 1,732.45 | 169,800 |
| Sep 26, 2024 | 1,744.00 | 1,767.00 | 1,742.00 | 1,764.00 | 1,742.33 | 252,600 |
| Sep 25, 2024 | 1,735.00 | 1,737.00 | 1,723.00 | 1,734.00 | 1,712.70 | 146,400 |
| Sep 24, 2024 | 1,748.00 | 1,752.00 | 1,724.00 | 1,726.00 | 1,704.80 | 112,000 |
| Sep 20, 2024 | 1,759.00 | 1,760.00 | 1,746.00 | 1,748.00 | 1,726.53 | 182,900 |
| Sep 19, 2024 | 1,761.00 | 1,765.00 | 1,739.00 | 1,755.00 | 1,733.44 | 293,000 |
| Sep 18, 2024 | 1,734.00 | 1,744.00 | 1,728.00 | 1,740.00 | 1,718.62 | 140,100 |
| Sep 17, 2024 | 1,715.00 | 1,727.00 | 1,701.00 | 1,721.00 | 1,699.86 | 165,200 |
| Sep 13, 2024 | 1,717.00 | 1,718.00 | 1,698.00 | 1,699.00 | 1,678.13 | 154,100 |
| Sep 12, 2024 | 1,705.00 | 1,719.00 | 1,699.00 | 1,717.00 | 1,695.91 | 150,400 |
| Sep 11, 2024 | 1,722.00 | 1,722.00 | 1,680.00 | 1,694.00 | 1,673.19 | 176,100 |
| Sep 10, 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,723.00 | 1,701.83 | 84,200 |
| Sep 9, 2024 | 1,700.00 | 1,723.00 | 1,697.00 | 1,717.00 | 1,695.91 | 169,900 |
| Sep 6, 2024 | 1,721.00 | 1,738.00 | 1,719.00 | 1,723.00 | 1,701.83 | 148,000 |
| Sep 5, 2024 | 1,711.00 | 1,729.00 | 1,709.00 | 1,716.00 | 1,694.92 | 140,700 |
| Sep 4, 2024 | 1,711.00 | 1,727.00 | 1,703.00 | 1,709.00 | 1,688.01 | 196,100 |
| Sep 3, 2024 | 1,722.00 | 1,736.00 | 1,720.00 | 1,733.00 | 1,711.71 | 166,600 |
| Sep 2, 2024 | 1,740.00 | 1,740.00 | 1,723.00 | 1,730.00 | 1,708.75 | 165,800 |
| Aug 30, 2024 | 1,745.00 | 1,745.00 | 1,717.00 | 1,739.00 | 1,717.64 | 294,300 |
| Aug 29, 2024 | 20 Dividend | |||||
| Aug 29, 2024 | 1,741.00 | 1,761.00 | 1,726.00 | 1,746.00 | 1,724.55 | 1,419,900 |
| Aug 28, 2024 | 1,714.00 | 1,780.00 | 1,705.00 | 1,770.00 | 1,728.50 | 2,185,400 |
| Aug 27, 2024 | 1,776.00 | 1,804.00 | 1,776.00 | 1,790.00 | 1,748.03 | 578,500 |
| Aug 26, 2024 | 1,774.00 | 1,795.00 | 1,769.00 | 1,782.00 | 1,740.22 | 464,900 |
| Aug 23, 2024 | 1,769.00 | 1,780.00 | 1,757.00 | 1,771.00 | 1,729.48 | 428,300 |
| Aug 22, 2024 | 1,768.00 | 1,775.00 | 1,756.00 | 1,772.00 | 1,730.45 | 361,300 |
| Aug 21, 2024 | 1,746.00 | 1,776.00 | 1,746.00 | 1,763.00 | 1,721.67 | 337,000 |
| Aug 20, 2024 | 1,750.00 | 1,769.00 | 1,748.00 | 1,764.00 | 1,722.64 | 347,100 |
| Aug 19, 2024 | 1,742.00 | 1,747.00 | 1,730.00 | 1,746.00 | 1,705.06 | 428,000 |
| Aug 16, 2024 | 1,765.00 | 1,765.00 | 1,739.00 | 1,751.00 | 1,709.95 | 332,700 |
| Aug 15, 2024 | 1,724.00 | 1,744.00 | 1,718.00 | 1,733.00 | 1,692.37 | 388,600 |
| Aug 14, 2024 | 1,690.00 | 1,715.00 | 1,684.00 | 1,715.00 | 1,674.79 | 284,900 |
| Aug 13, 2024 | 1,698.00 | 1,704.00 | 1,672.00 | 1,687.00 | 1,647.45 | 450,500 |
| Aug 9, 2024 | 1,688.00 | 1,700.00 | 1,668.00 | 1,692.00 | 1,652.33 | 395,100 |
| Aug 8, 2024 | 1,668.00 | 1,693.00 | 1,653.00 | 1,665.00 | 1,625.96 | 447,700 |
| Aug 7, 2024 | 1,684.00 | 1,740.00 | 1,680.00 | 1,708.00 | 1,667.95 | 368,200 |
| Aug 6, 2024 | 1,673.00 | 1,722.00 | 1,663.00 | 1,705.00 | 1,665.03 | 306,900 |
| Aug 5, 2024 | 1,672.00 | 1,692.00 | 1,578.00 | 1,583.00 | 1,545.89 | 446,200 |
| Aug 2, 2024 | 1,765.00 | 1,768.00 | 1,725.00 | 1,733.00 | 1,692.37 | 295,400 |
| Aug 1, 2024 | 1,820.00 | 1,820.00 | 1,790.00 | 1,797.00 | 1,754.87 | 197,600 |
| Jul 31, 2024 | 1,780.00 | 1,820.00 | 1,769.00 | 1,820.00 | 1,777.33 | 214,300 |
| Jul 30, 2024 | 1,785.00 | 1,798.00 | 1,777.00 | 1,788.00 | 1,746.08 | 249,700 |
| Jul 29, 2024 | 1,794.00 | 1,809.00 | 1,782.00 | 1,800.00 | 1,757.80 | 252,900 |
| Jul 26, 2024 | 1,793.00 | 1,796.00 | 1,773.00 | 1,780.00 | 1,738.27 | 343,700 |
| Jul 25, 2024 | 1,780.00 | 1,806.00 | 1,770.00 | 1,793.00 | 1,750.96 | 558,600 |
| Jul 24, 2024 | 1,817.00 | 1,817.00 | 1,785.00 | 1,785.00 | 1,743.15 | 498,400 |
| Jul 23, 2024 | 1,815.00 | 1,833.00 | 1,810.00 | 1,815.00 | 1,772.45 | 294,500 |
| Jul 22, 2024 | 1,844.00 | 1,844.00 | 1,812.00 | 1,817.00 | 1,774.40 | 229,000 |
| Jul 19, 2024 | 1,840.00 | 1,844.00 | 1,822.00 | 1,837.00 | 1,793.93 | 287,600 |
| Jul 18, 2024 | 1,862.00 | 1,869.00 | 1,847.00 | 1,847.00 | 1,803.70 | 267,600 |
| Jul 17, 2024 | 1,842.00 | 1,864.00 | 1,841.00 | 1,855.00 | 1,811.51 | 196,300 |
| Jul 16, 2024 | 1,869.00 | 1,876.00 | 1,836.00 | 1,836.00 | 1,792.95 | 342,100 |
| Jul 12, 2024 | 1,838.00 | 1,870.00 | 1,827.00 | 1,865.00 | 1,821.27 | 221,600 |
| Jul 11, 2024 | 1,834.00 | 1,855.00 | 1,825.00 | 1,844.00 | 1,800.77 | 298,800 |
| Jul 10, 2024 | 1,838.00 | 1,845.00 | 1,805.00 | 1,825.00 | 1,782.21 | 360,700 |
| Jul 9, 2024 | 1,826.00 | 1,852.00 | 1,826.00 | 1,832.00 | 1,789.05 | 264,200 |
| Jul 8, 2024 | 1,900.00 | 1,900.00 | 1,826.00 | 1,826.00 | 1,783.19 | 575,900 |
| Jul 5, 2024 | 1,928.00 | 1,932.00 | 1,867.00 | 1,867.00 | 1,823.23 | 462,400 |
| Jul 4, 2024 | 1,922.00 | 1,933.00 | 1,918.00 | 1,928.00 | 1,882.80 | 108,800 |
| Jul 3, 2024 | 1,920.00 | 1,937.00 | 1,915.00 | 1,922.00 | 1,876.94 | 114,300 |
| Jul 2, 2024 | 1,932.00 | 1,934.00 | 1,914.00 | 1,916.00 | 1,871.08 | 145,100 |
| Jul 1, 2024 | 1,955.00 | 1,955.00 | 1,925.00 | 1,925.00 | 1,879.87 | 146,700 |
| Jun 28, 2024 | 1,938.00 | 1,956.00 | 1,932.00 | 1,944.00 | 1,898.42 | 149,600 |
| Jun 27, 2024 | 1,949.00 | 1,950.00 | 1,929.00 | 1,937.00 | 1,891.59 | 138,600 |
| Jun 26, 2024 | 1,937.00 | 1,943.00 | 1,930.00 | 1,937.00 | 1,891.59 | 108,200 |
| Jun 25, 2024 | 1,925.00 | 1,949.00 | 1,923.00 | 1,939.00 | 1,893.54 | 94,300 |
| Jun 24, 2024 | 1,930.00 | 1,930.00 | 1,916.00 | 1,921.00 | 1,875.96 | 93,000 |
| Jun 21, 2024 | 1,924.00 | 1,946.00 | 1,910.00 | 1,910.00 | 1,865.22 | 150,400 |
| Jun 20, 2024 | 1,931.00 | 1,935.00 | 1,906.00 | 1,918.00 | 1,873.03 | 99,100 |
| Jun 19, 2024 | 1,915.00 | 1,944.00 | 1,906.00 | 1,931.00 | 1,885.73 | 83,300 |
| Jun 18, 2024 | 1,894.00 | 1,920.00 | 1,890.00 | 1,905.00 | 1,860.34 | 92,000 |
| Jun 17, 2024 | 1,937.00 | 1,937.00 | 1,881.00 | 1,895.00 | 1,850.57 | 177,600 |
| Jun 14, 2024 | 1,931.00 | 1,947.00 | 1,922.00 | 1,931.00 | 1,885.73 | 195,000 |
| Jun 13, 2024 | 1,960.00 | 1,965.00 | 1,930.00 | 1,934.00 | 1,888.66 | 114,900 |
| Jun 12, 2024 | 1,969.00 | 1,974.00 | 1,946.00 | 1,958.00 | 1,912.09 | 107,700 |
| Jun 11, 2024 | 1,968.00 | 1,986.00 | 1,966.00 | 1,967.00 | 1,920.88 | 104,300 |
| Jun 10, 2024 | 1,937.00 | 1,959.00 | 1,927.00 | 1,958.00 | 1,912.09 | 117,000 |
| Jun 7, 2024 | 1,940.00 | 1,943.00 | 1,928.00 | 1,932.00 | 1,886.70 | 107,900 |
| Jun 6, 2024 | 1,958.00 | 1,965.00 | 1,925.00 | 1,935.00 | 1,889.63 | 100,400 |
| Jun 5, 2024 | 1,960.00 | 1,964.00 | 1,934.00 | 1,942.00 | 1,896.47 | 86,500 |
| Jun 4, 2024 | 1,945.00 | 1,960.00 | 1,928.00 | 1,960.00 | 1,914.05 | 93,700 |
| Jun 3, 2024 | 1,926.00 | 1,948.00 | 1,923.00 | 1,940.00 | 1,894.52 | 116,700 |
| May 31, 2024 | 1,900.00 | 1,919.00 | 1,894.00 | 1,919.00 | 1,874.01 | 147,500 |
| May 30, 2024 | 1,903.00 | 1,908.00 | 1,884.00 | 1,895.00 | 1,850.57 | 120,500 |