Tokyo - Delayed Quote JPY
Open Up Group Inc. (2154.T)
1,827.00
+37.00
+(2.07%)
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 23, 2025 | 1,799.00 | 1,832.00 | 1,792.00 | 1,827.00 | 1,827.00 | 157,600 |
| May 22, 2025 | 1,786.00 | 1,817.00 | 1,784.00 | 1,790.00 | 1,790.00 | 108,300 |
| May 21, 2025 | 1,818.00 | 1,820.00 | 1,793.00 | 1,795.00 | 1,795.00 | 97,700 |
| May 20, 2025 | 1,825.00 | 1,828.00 | 1,804.00 | 1,805.00 | 1,805.00 | 96,600 |
| May 19, 2025 | 1,802.00 | 1,827.00 | 1,802.00 | 1,825.00 | 1,825.00 | 134,200 |
| May 16, 2025 | 1,806.00 | 1,850.00 | 1,802.00 | 1,815.00 | 1,815.00 | 168,600 |
| May 15, 2025 | 1,796.00 | 1,818.00 | 1,787.00 | 1,803.00 | 1,803.00 | 129,900 |
| May 14, 2025 | 1,785.00 | 1,807.00 | 1,771.00 | 1,799.00 | 1,799.00 | 141,000 |
| May 13, 2025 | 1,788.00 | 1,797.00 | 1,777.00 | 1,789.00 | 1,789.00 | 158,400 |
| May 12, 2025 | 1,840.00 | 1,840.00 | 1,743.00 | 1,777.00 | 1,777.00 | 241,300 |
| May 9, 2025 | 1,855.00 | 1,890.00 | 1,791.00 | 1,841.00 | 1,841.00 | 222,400 |
| May 8, 2025 | 1,847.00 | 1,849.00 | 1,830.00 | 1,845.00 | 1,845.00 | 119,400 |
| May 7, 2025 | 1,822.00 | 1,857.00 | 1,815.00 | 1,849.00 | 1,849.00 | 170,800 |
| May 2, 2025 | 1,840.00 | 1,844.00 | 1,821.00 | 1,830.00 | 1,830.00 | 116,400 |
| May 1, 2025 | 1,832.00 | 1,845.00 | 1,824.00 | 1,833.00 | 1,833.00 | 113,100 |
| Apr 30, 2025 | 1,837.00 | 1,841.00 | 1,811.00 | 1,832.00 | 1,832.00 | 170,500 |
| Apr 28, 2025 | 1,831.00 | 1,839.00 | 1,817.00 | 1,837.00 | 1,837.00 | 164,700 |
| Apr 25, 2025 | 1,810.00 | 1,832.00 | 1,807.00 | 1,824.00 | 1,824.00 | 129,500 |
| Apr 24, 2025 | 1,800.00 | 1,807.00 | 1,781.00 | 1,793.00 | 1,793.00 | 82,600 |
| Apr 23, 2025 | 1,788.00 | 1,801.00 | 1,772.00 | 1,785.00 | 1,785.00 | 109,500 |
| Apr 22, 2025 | 1,753.00 | 1,784.00 | 1,751.00 | 1,772.00 | 1,772.00 | 99,500 |
| Apr 21, 2025 | 1,750.00 | 1,776.00 | 1,749.00 | 1,769.00 | 1,769.00 | 87,600 |
| Apr 18, 2025 | 1,750.00 | 1,771.00 | 1,739.00 | 1,764.00 | 1,764.00 | 67,600 |
| Apr 17, 2025 | 1,731.00 | 1,740.00 | 1,725.00 | 1,734.00 | 1,734.00 | 65,300 |
| Apr 16, 2025 | 1,749.00 | 1,750.00 | 1,724.00 | 1,729.00 | 1,729.00 | 85,200 |
| Apr 15, 2025 | 1,736.00 | 1,741.00 | 1,721.00 | 1,725.00 | 1,725.00 | 100,900 |
| Apr 14, 2025 | 1,730.00 | 1,750.00 | 1,724.00 | 1,728.00 | 1,728.00 | 112,400 |
| Apr 11, 2025 | 1,663.00 | 1,718.00 | 1,651.00 | 1,705.00 | 1,705.00 | 177,400 |
| Apr 10, 2025 | 1,772.00 | 1,772.00 | 1,703.00 | 1,743.00 | 1,743.00 | 163,000 |
| Apr 9, 2025 | 1,599.00 | 1,646.00 | 1,581.00 | 1,626.00 | 1,626.00 | 445,100 |
| Apr 8, 2025 | 1,616.00 | 1,681.00 | 1,616.00 | 1,661.00 | 1,661.00 | 212,900 |
| Apr 7, 2025 | 1,538.00 | 1,575.00 | 1,481.00 | 1,547.00 | 1,547.00 | 393,800 |
| Apr 4, 2025 | 1,743.00 | 1,754.00 | 1,678.00 | 1,698.00 | 1,698.00 | 253,500 |
| Apr 3, 2025 | 1,807.00 | 1,829.00 | 1,783.00 | 1,800.00 | 1,800.00 | 225,500 |
| Apr 2, 2025 | 1,902.00 | 1,905.00 | 1,862.00 | 1,872.00 | 1,872.00 | 185,500 |
| Apr 1, 2025 | 1,905.00 | 1,915.00 | 1,883.00 | 1,884.00 | 1,884.00 | 122,500 |
| Mar 31, 2025 | 1,906.00 | 1,909.00 | 1,864.00 | 1,886.00 | 1,886.00 | 196,000 |
| Mar 28, 2025 | 1,902.00 | 1,915.00 | 1,887.00 | 1,912.00 | 1,912.00 | 158,200 |
| Mar 27, 2025 | 1,909.00 | 1,919.00 | 1,879.00 | 1,919.00 | 1,919.00 | 159,300 |
| Mar 26, 2025 | 1,916.00 | 1,920.00 | 1,899.00 | 1,902.00 | 1,902.00 | 118,700 |
| Mar 25, 2025 | 1,895.00 | 1,912.00 | 1,874.00 | 1,900.00 | 1,900.00 | 138,100 |
| Mar 24, 2025 | 1,857.00 | 1,886.00 | 1,842.00 | 1,886.00 | 1,886.00 | 238,800 |
| Mar 21, 2025 | 1,868.00 | 1,869.00 | 1,846.00 | 1,854.00 | 1,854.00 | 129,900 |
| Mar 19, 2025 | 1,860.00 | 1,877.00 | 1,850.00 | 1,868.00 | 1,868.00 | 131,400 |
| Mar 18, 2025 | 1,830.00 | 1,859.00 | 1,823.00 | 1,847.00 | 1,847.00 | 207,100 |
| Mar 17, 2025 | 1,822.00 | 1,839.00 | 1,813.00 | 1,825.00 | 1,825.00 | 190,000 |
| Mar 14, 2025 | 1,781.00 | 1,829.00 | 1,778.00 | 1,825.00 | 1,825.00 | 195,700 |
| Mar 13, 2025 | 1,810.00 | 1,811.00 | 1,783.00 | 1,799.00 | 1,799.00 | 264,800 |
| Mar 12, 2025 | 1,778.00 | 1,810.00 | 1,778.00 | 1,806.00 | 1,806.00 | 220,400 |
| Mar 11, 2025 | 1,800.00 | 1,810.00 | 1,756.00 | 1,786.00 | 1,786.00 | 231,900 |
| Mar 10, 2025 | 1,853.00 | 1,853.00 | 1,820.00 | 1,820.00 | 1,820.00 | 114,700 |
| Mar 7, 2025 | 1,835.00 | 1,852.00 | 1,810.00 | 1,841.00 | 1,841.00 | 154,300 |
| Mar 6, 2025 | 1,863.00 | 1,871.00 | 1,856.00 | 1,868.00 | 1,868.00 | 84,500 |
| Mar 5, 2025 | 1,858.00 | 1,863.00 | 1,843.00 | 1,863.00 | 1,863.00 | 118,700 |
| Mar 4, 2025 | 1,845.00 | 1,848.00 | 1,825.00 | 1,827.00 | 1,827.00 | 160,700 |
| Mar 3, 2025 | 1,854.00 | 1,865.00 | 1,833.00 | 1,854.00 | 1,854.00 | 116,500 |
| Feb 28, 2025 | 1,851.00 | 1,865.00 | 1,832.00 | 1,842.00 | 1,842.00 | 230,200 |
| Feb 27, 2025 | 1,857.00 | 1,860.00 | 1,839.00 | 1,848.00 | 1,848.00 | 100,100 |
| Feb 26, 2025 | 1,846.00 | 1,854.00 | 1,816.00 | 1,840.00 | 1,840.00 | 149,600 |
| Feb 25, 2025 | 1,828.00 | 1,850.00 | 1,798.00 | 1,822.00 | 1,822.00 | 203,400 |
| Feb 21, 2025 | 1,837.00 | 1,847.00 | 1,826.00 | 1,844.00 | 1,844.00 | 146,300 |
| Feb 20, 2025 | 1,861.00 | 1,867.00 | 1,820.00 | 1,840.00 | 1,840.00 | 199,100 |
| Feb 19, 2025 | 1,877.00 | 1,893.00 | 1,869.00 | 1,885.00 | 1,885.00 | 132,700 |
| Feb 18, 2025 | 1,912.00 | 1,917.00 | 1,883.00 | 1,886.00 | 1,886.00 | 142,900 |
| Feb 17, 2025 | 1,893.00 | 1,921.00 | 1,893.00 | 1,921.00 | 1,921.00 | 180,400 |
| Feb 14, 2025 | 1,904.00 | 1,919.00 | 1,897.00 | 1,909.00 | 1,909.00 | 222,900 |
| Feb 13, 2025 | 1,882.00 | 1,907.00 | 1,858.00 | 1,894.00 | 1,894.00 | 176,200 |
| Feb 12, 2025 | 1,877.00 | 1,880.00 | 1,833.00 | 1,870.00 | 1,870.00 | 192,600 |
| Feb 10, 2025 | 1,794.00 | 1,860.00 | 1,794.00 | 1,860.00 | 1,860.00 | 323,600 |
| Feb 7, 2025 | 1,797.00 | 1,814.00 | 1,790.00 | 1,795.00 | 1,795.00 | 260,400 |
| Feb 6, 2025 | 1,802.00 | 1,814.00 | 1,791.00 | 1,797.00 | 1,797.00 | 122,100 |
| Feb 5, 2025 | 1,791.00 | 1,813.00 | 1,782.00 | 1,791.00 | 1,791.00 | 156,300 |
| Feb 4, 2025 | 1,810.00 | 1,839.00 | 1,785.00 | 1,790.00 | 1,790.00 | 209,000 |
| Feb 3, 2025 | 1,856.00 | 1,856.00 | 1,789.00 | 1,789.00 | 1,789.00 | 341,500 |
| Jan 31, 2025 | 1,885.00 | 1,895.00 | 1,869.00 | 1,889.00 | 1,889.00 | 305,400 |
| Jan 30, 2025 | 1,881.00 | 1,907.00 | 1,877.00 | 1,889.00 | 1,889.00 | 956,700 |
| Jan 29, 2025 | 1,905.00 | 1,961.00 | 1,896.00 | 1,902.00 | 1,902.00 | 377,500 |
| Jan 28, 2025 | 1,863.00 | 1,896.00 | 1,861.00 | 1,888.00 | 1,888.00 | 242,600 |
| Jan 27, 2025 | 1,870.00 | 1,883.00 | 1,847.00 | 1,853.00 | 1,853.00 | 178,400 |
| Jan 24, 2025 | 1,849.00 | 1,874.00 | 1,841.00 | 1,858.00 | 1,858.00 | 195,400 |
| Jan 23, 2025 | 1,821.00 | 1,842.00 | 1,813.00 | 1,833.00 | 1,833.00 | 189,900 |
| Jan 22, 2025 | 1,819.00 | 1,833.00 | 1,799.00 | 1,814.00 | 1,814.00 | 171,300 |
| Jan 21, 2025 | 1,795.00 | 1,811.00 | 1,786.00 | 1,807.00 | 1,807.00 | 176,500 |
| Jan 20, 2025 | 1,785.00 | 1,791.00 | 1,775.00 | 1,784.00 | 1,784.00 | 143,400 |
| Jan 17, 2025 | 1,782.00 | 1,785.00 | 1,767.00 | 1,775.00 | 1,775.00 | 134,400 |
| Jan 16, 2025 | 1,795.00 | 1,797.00 | 1,770.00 | 1,777.00 | 1,777.00 | 164,500 |
| Jan 15, 2025 | 1,792.00 | 1,803.00 | 1,772.00 | 1,784.00 | 1,784.00 | 240,700 |
| Jan 14, 2025 | 1,810.00 | 1,810.00 | 1,761.00 | 1,772.00 | 1,772.00 | 261,200 |
| Jan 10, 2025 | 1,802.00 | 1,815.00 | 1,789.00 | 1,812.00 | 1,812.00 | 121,200 |
| Jan 9, 2025 | 1,794.00 | 1,799.00 | 1,774.00 | 1,798.00 | 1,798.00 | 130,900 |
| Jan 8, 2025 | 1,786.00 | 1,798.00 | 1,765.00 | 1,789.00 | 1,789.00 | 257,400 |
| Jan 7, 2025 | 1,805.00 | 1,818.00 | 1,786.00 | 1,804.00 | 1,804.00 | 180,400 |
| Jan 6, 2025 | 1,795.00 | 1,815.00 | 1,788.00 | 1,794.00 | 1,794.00 | 223,700 |
| Dec 30, 2024 | 1,807.00 | 1,811.00 | 1,789.00 | 1,792.00 | 1,792.00 | 171,700 |
| Dec 27, 2024 | 30 Dividend | |||||
| Dec 27, 2024 | 1,768.00 | 1,799.00 | 1,763.00 | 1,799.00 | 1,799.00 | 152,100 |
| Dec 26, 2024 | 1,795.00 | 1,804.00 | 1,787.00 | 1,787.00 | 1,757.00 | 205,000 |
| Dec 25, 2024 | 1,800.00 | 1,800.00 | 1,779.00 | 1,794.00 | 1,763.88 | 91,600 |
| Dec 24, 2024 | 1,809.00 | 1,815.00 | 1,793.00 | 1,793.00 | 1,762.90 | 137,100 |
| Dec 23, 2024 | 1,800.00 | 1,815.00 | 1,787.00 | 1,815.00 | 1,784.53 | 100,700 |
| Dec 20, 2024 | 1,809.00 | 1,814.00 | 1,793.00 | 1,794.00 | 1,763.88 | 191,200 |
| Dec 19, 2024 | 1,732.00 | 1,809.00 | 1,731.00 | 1,802.00 | 1,771.75 | 201,000 |
| Dec 18, 2024 | 1,769.00 | 1,775.00 | 1,747.00 | 1,750.00 | 1,720.62 | 162,900 |
| Dec 17, 2024 | 1,810.00 | 1,810.00 | 1,767.00 | 1,782.00 | 1,752.08 | 150,900 |
| Dec 16, 2024 | 1,790.00 | 1,811.00 | 1,788.00 | 1,799.00 | 1,768.80 | 154,100 |
| Dec 13, 2024 | 1,735.00 | 1,802.00 | 1,729.00 | 1,780.00 | 1,750.12 | 288,000 |
| Dec 12, 2024 | 1,766.00 | 1,785.00 | 1,757.00 | 1,763.00 | 1,733.40 | 319,300 |
| Dec 11, 2024 | 1,802.00 | 1,817.00 | 1,742.00 | 1,744.00 | 1,714.72 | 461,100 |
| Dec 10, 2024 | 1,869.00 | 1,869.00 | 1,833.00 | 1,838.00 | 1,807.14 | 213,900 |
| Dec 9, 2024 | 1,831.00 | 1,870.00 | 1,822.00 | 1,869.00 | 1,837.62 | 249,400 |
| Dec 6, 2024 | 1,805.00 | 1,835.00 | 1,794.00 | 1,826.00 | 1,795.35 | 187,500 |
| Dec 5, 2024 | 1,814.00 | 1,820.00 | 1,796.00 | 1,808.00 | 1,777.65 | 119,800 |
| Dec 4, 2024 | 1,826.00 | 1,834.00 | 1,808.00 | 1,809.00 | 1,778.63 | 136,200 |
| Dec 3, 2024 | 1,820.00 | 1,840.00 | 1,812.00 | 1,830.00 | 1,799.28 | 173,500 |
| Dec 2, 2024 | 1,810.00 | 1,814.00 | 1,792.00 | 1,811.00 | 1,780.60 | 148,400 |
| Nov 29, 2024 | 1,820.00 | 1,832.00 | 1,813.00 | 1,813.00 | 1,782.56 | 110,600 |
| Nov 28, 2024 | 1,810.00 | 1,827.00 | 1,804.00 | 1,821.00 | 1,790.43 | 124,700 |
| Nov 27, 2024 | 1,790.00 | 1,812.00 | 1,770.00 | 1,806.00 | 1,775.68 | 221,300 |
| Nov 26, 2024 | 1,832.00 | 1,836.00 | 1,792.00 | 1,799.00 | 1,768.80 | 244,700 |
| Nov 25, 2024 | 1,850.00 | 1,859.00 | 1,831.00 | 1,838.00 | 1,807.14 | 218,200 |
| Nov 22, 2024 | 1,845.00 | 1,863.00 | 1,812.00 | 1,834.00 | 1,803.21 | 244,500 |
| Nov 21, 2024 | 1,801.00 | 1,851.00 | 1,796.00 | 1,845.00 | 1,814.03 | 226,000 |
| Nov 20, 2024 | 1,783.00 | 1,809.00 | 1,771.00 | 1,801.00 | 1,770.77 | 217,500 |
| Nov 19, 2024 | 1,796.00 | 1,817.00 | 1,789.00 | 1,797.00 | 1,766.83 | 210,600 |
| Nov 18, 2024 | 1,815.00 | 1,828.00 | 1,797.00 | 1,811.00 | 1,780.60 | 256,300 |
| Nov 15, 2024 | 1,840.00 | 1,857.00 | 1,820.00 | 1,838.00 | 1,807.14 | 168,700 |
| Nov 14, 2024 | 1,882.00 | 1,883.00 | 1,839.00 | 1,846.00 | 1,815.01 | 400,800 |
| Nov 13, 2024 | 1,887.00 | 1,922.00 | 1,882.00 | 1,911.00 | 1,878.92 | 206,600 |
| Nov 12, 2024 | 1,908.00 | 1,925.00 | 1,884.00 | 1,902.00 | 1,870.07 | 298,100 |
| Nov 11, 2024 | 1,917.00 | 1,934.00 | 1,878.00 | 1,896.00 | 1,864.17 | 256,800 |
| Nov 8, 2024 | 1,980.00 | 1,993.00 | 1,930.00 | 1,940.00 | 1,907.43 | 347,900 |
| Nov 7, 2024 | 1,985.00 | 2,025.00 | 1,980.00 | 1,984.00 | 1,950.69 | 218,200 |
| Nov 6, 2024 | 1,955.00 | 2,020.00 | 1,955.00 | 1,985.00 | 1,951.68 | 144,500 |
| Nov 5, 2024 | 2,000.00 | 2,009.00 | 1,945.00 | 1,945.00 | 1,912.35 | 188,500 |
| Nov 1, 2024 | 2,001.00 | 2,030.00 | 1,982.00 | 1,988.00 | 1,954.63 | 130,300 |
| Oct 31, 2024 | 2,023.00 | 2,049.00 | 2,010.00 | 2,029.00 | 1,994.94 | 180,900 |
| Oct 30, 2024 | 2,000.00 | 2,034.00 | 1,983.00 | 2,015.00 | 1,981.17 | 322,200 |
| Oct 29, 2024 | 1,965.00 | 1,993.00 | 1,957.00 | 1,989.00 | 1,955.61 | 146,300 |
| Oct 28, 2024 | 1,954.00 | 1,975.00 | 1,946.00 | 1,965.00 | 1,932.01 | 139,700 |
| Oct 25, 2024 | 1,955.00 | 1,958.00 | 1,926.00 | 1,937.00 | 1,904.48 | 135,500 |
| Oct 24, 2024 | 1,933.00 | 1,950.00 | 1,922.00 | 1,944.00 | 1,911.36 | 152,900 |
| Oct 23, 2024 | 1,939.00 | 1,973.00 | 1,932.00 | 1,948.00 | 1,915.30 | 128,700 |
| Oct 22, 2024 | 1,963.00 | 1,963.00 | 1,923.00 | 1,935.00 | 1,902.52 | 146,600 |
| Oct 21, 2024 | 1,975.00 | 1,982.00 | 1,959.00 | 1,970.00 | 1,936.93 | 148,900 |
| Oct 18, 2024 | 2,012.00 | 2,014.00 | 1,980.00 | 1,987.00 | 1,953.64 | 89,900 |
| Oct 17, 2024 | 2,024.00 | 2,036.00 | 2,005.00 | 2,005.00 | 1,971.34 | 69,500 |
| Oct 16, 2024 | 2,034.00 | 2,071.00 | 2,022.00 | 2,024.00 | 1,990.02 | 101,900 |
| Oct 15, 2024 | 2,027.00 | 2,075.00 | 2,012.00 | 2,063.00 | 2,028.37 | 150,500 |
| Oct 11, 2024 | 1,998.00 | 2,023.00 | 1,998.00 | 2,012.00 | 1,978.22 | 97,200 |
| Oct 10, 2024 | 2,019.00 | 2,021.00 | 1,987.00 | 2,005.00 | 1,971.34 | 96,500 |
| Oct 9, 2024 | 2,010.00 | 2,032.00 | 2,003.00 | 2,015.00 | 1,981.17 | 90,500 |
| Oct 8, 2024 | 1,981.00 | 2,005.00 | 1,973.00 | 1,997.00 | 1,963.47 | 109,700 |
| Oct 7, 2024 | 2,047.00 | 2,047.00 | 2,006.00 | 2,007.00 | 1,973.31 | 138,300 |
| Oct 4, 2024 | 1,997.00 | 2,032.00 | 1,997.00 | 2,009.00 | 1,975.27 | 128,100 |
| Oct 3, 2024 | 2,014.00 | 2,023.00 | 1,981.00 | 1,994.00 | 1,960.52 | 208,700 |
| Oct 2, 2024 | 2,008.00 | 2,023.00 | 1,967.00 | 1,974.00 | 1,940.86 | 316,400 |
| Oct 1, 2024 | 2,068.00 | 2,068.00 | 2,029.00 | 2,030.00 | 1,995.92 | 191,600 |
| Sep 30, 2024 | 2,030.00 | 2,060.00 | 2,023.00 | 2,044.00 | 2,009.69 | 255,300 |
| Sep 27, 2024 | 2,143.00 | 2,155.00 | 2,108.00 | 2,121.00 | 2,085.39 | 142,300 |
| Sep 26, 2024 | 2,128.00 | 2,151.00 | 2,102.00 | 2,149.00 | 2,112.92 | 227,800 |
| Sep 25, 2024 | 2,077.00 | 2,110.00 | 2,060.00 | 2,101.00 | 2,065.73 | 177,200 |
| Sep 24, 2024 | 2,111.00 | 2,126.00 | 2,071.00 | 2,089.00 | 2,053.93 | 193,300 |
| Sep 20, 2024 | 2,169.00 | 2,185.00 | 2,127.00 | 2,133.00 | 2,097.19 | 324,300 |
| Sep 19, 2024 | 2,099.00 | 2,145.00 | 2,095.00 | 2,137.00 | 2,101.12 | 223,800 |
| Sep 18, 2024 | 2,072.00 | 2,087.00 | 2,052.00 | 2,075.00 | 2,040.17 | 97,000 |
| Sep 17, 2024 | 2,074.00 | 2,091.00 | 2,026.00 | 2,062.00 | 2,027.38 | 169,400 |
| Sep 13, 2024 | 2,068.00 | 2,080.00 | 2,050.00 | 2,064.00 | 2,029.35 | 159,700 |
| Sep 12, 2024 | 2,092.00 | 2,112.00 | 2,075.00 | 2,089.00 | 2,053.93 | 138,200 |
| Sep 11, 2024 | 2,042.00 | 2,070.00 | 2,023.00 | 2,038.00 | 2,003.79 | 151,800 |
| Sep 10, 2024 | 2,042.00 | 2,069.00 | 2,036.00 | 2,037.00 | 2,002.80 | 122,300 |
| Sep 9, 2024 | 1,967.00 | 2,039.00 | 1,965.00 | 2,028.00 | 1,993.95 | 150,400 |
| Sep 6, 2024 | 2,034.00 | 2,043.00 | 1,996.00 | 2,011.00 | 1,977.24 | 168,900 |
| Sep 5, 2024 | 1,980.00 | 2,049.00 | 1,979.00 | 2,021.00 | 1,987.07 | 187,300 |
| Sep 4, 2024 | 1,948.00 | 2,030.00 | 1,942.00 | 2,015.00 | 1,981.17 | 232,900 |
| Sep 3, 2024 | 1,972.00 | 1,991.00 | 1,953.00 | 1,988.00 | 1,954.63 | 180,100 |
| Sep 2, 2024 | 2,015.00 | 2,016.00 | 1,959.00 | 1,981.00 | 1,947.74 | 210,600 |
| Aug 30, 2024 | 1,934.00 | 1,974.00 | 1,934.00 | 1,960.00 | 1,927.10 | 147,100 |
| Aug 29, 2024 | 1,937.00 | 1,955.00 | 1,922.00 | 1,923.00 | 1,890.72 | 101,700 |
| Aug 28, 2024 | 1,909.00 | 1,940.00 | 1,887.00 | 1,921.00 | 1,888.75 | 108,600 |
| Aug 27, 2024 | 1,930.00 | 1,944.00 | 1,915.00 | 1,924.00 | 1,891.70 | 86,800 |
| Aug 26, 2024 | 1,915.00 | 1,938.00 | 1,910.00 | 1,918.00 | 1,885.80 | 91,000 |
| Aug 23, 2024 | 1,918.00 | 1,945.00 | 1,912.00 | 1,913.00 | 1,880.88 | 78,100 |
| Aug 22, 2024 | 1,915.00 | 1,935.00 | 1,876.00 | 1,898.00 | 1,866.14 | 105,800 |
| Aug 21, 2024 | 1,830.00 | 1,901.00 | 1,814.00 | 1,898.00 | 1,866.14 | 237,700 |
| Aug 20, 2024 | 1,854.00 | 1,893.00 | 1,854.00 | 1,868.00 | 1,836.64 | 122,100 |
| Aug 19, 2024 | 1,876.00 | 1,894.00 | 1,829.00 | 1,831.00 | 1,800.26 | 166,600 |
| Aug 16, 2024 | 1,846.00 | 1,897.00 | 1,823.00 | 1,890.00 | 1,858.27 | 285,600 |
| Aug 15, 2024 | 1,892.00 | 1,892.00 | 1,823.00 | 1,823.00 | 1,792.40 | 154,600 |
| Aug 14, 2024 | 1,886.00 | 1,913.00 | 1,840.00 | 1,892.00 | 1,860.24 | 180,600 |
| Aug 13, 2024 | 1,881.00 | 1,907.00 | 1,780.00 | 1,907.00 | 1,874.99 | 505,200 |
| Aug 9, 2024 | 1,880.00 | 1,913.00 | 1,856.00 | 1,889.00 | 1,857.29 | 311,500 |
| Aug 8, 2024 | 1,774.00 | 1,889.00 | 1,770.00 | 1,840.00 | 1,809.11 | 198,900 |
| Aug 7, 2024 | 1,757.00 | 1,870.00 | 1,745.00 | 1,829.00 | 1,798.29 | 259,000 |
| Aug 6, 2024 | 1,726.00 | 1,860.00 | 1,726.00 | 1,837.00 | 1,806.16 | 246,900 |
| Aug 5, 2024 | 1,647.00 | 1,770.00 | 1,588.00 | 1,606.00 | 1,579.04 | 331,200 |
| Aug 2, 2024 | 2,019.00 | 2,019.00 | 1,966.00 | 1,967.00 | 1,933.98 | 192,800 |
| Aug 1, 2024 | 2,113.00 | 2,126.00 | 2,056.00 | 2,061.00 | 2,026.40 | 141,300 |
| Jul 31, 2024 | 2,113.00 | 2,185.00 | 2,078.00 | 2,176.00 | 2,139.47 | 182,000 |
| Jul 30, 2024 | 2,145.00 | 2,169.00 | 2,121.00 | 2,152.00 | 2,115.87 | 110,700 |
| Jul 29, 2024 | 2,133.00 | 2,153.00 | 2,122.00 | 2,144.00 | 2,108.01 | 83,700 |
| Jul 26, 2024 | 2,121.00 | 2,147.00 | 2,109.00 | 2,109.00 | 2,073.59 | 122,800 |
| Jul 25, 2024 | 2,127.00 | 2,151.00 | 2,097.00 | 2,117.00 | 2,081.46 | 172,700 |
| Jul 24, 2024 | 2,188.00 | 2,202.00 | 2,153.00 | 2,160.00 | 2,123.74 | 108,500 |
| Jul 23, 2024 | 2,190.00 | 2,223.00 | 2,190.00 | 2,217.00 | 2,179.78 | 97,700 |
| Jul 22, 2024 | 2,186.00 | 2,189.00 | 2,144.00 | 2,183.00 | 2,146.35 | 87,200 |
| Jul 19, 2024 | 2,194.00 | 2,197.00 | 2,164.00 | 2,181.00 | 2,144.39 | 150,900 |
| Jul 18, 2024 | 2,180.00 | 2,220.00 | 2,175.00 | 2,193.00 | 2,156.18 | 161,700 |
| Jul 17, 2024 | 2,178.00 | 2,196.00 | 2,161.00 | 2,187.00 | 2,150.28 | 109,800 |
| Jul 16, 2024 | 2,204.00 | 2,204.00 | 2,162.00 | 2,162.00 | 2,125.70 | 97,600 |
| Jul 12, 2024 | 2,150.00 | 2,209.00 | 2,150.00 | 2,207.00 | 2,169.95 | 162,100 |
| Jul 11, 2024 | 2,160.00 | 2,165.00 | 2,132.00 | 2,151.00 | 2,114.89 | 110,400 |
| Jul 10, 2024 | 2,148.00 | 2,159.00 | 2,136.00 | 2,159.00 | 2,122.75 | 123,400 |
| Jul 9, 2024 | 2,112.00 | 2,153.00 | 2,110.00 | 2,148.00 | 2,111.94 | 122,000 |
| Jul 8, 2024 | 2,132.00 | 2,150.00 | 2,103.00 | 2,107.00 | 2,071.63 | 133,200 |
| Jul 5, 2024 | 2,165.00 | 2,168.00 | 2,112.00 | 2,120.00 | 2,084.41 | 117,000 |
| Jul 4, 2024 | 2,126.00 | 2,165.00 | 2,117.00 | 2,156.00 | 2,119.81 | 255,300 |
| Jul 3, 2024 | 2,048.00 | 2,116.00 | 2,042.00 | 2,103.00 | 2,067.70 | 169,700 |
| Jul 2, 2024 | 2,026.00 | 2,063.00 | 2,013.00 | 2,062.00 | 2,027.38 | 153,100 |
| Jul 1, 2024 | 2,000.00 | 2,049.00 | 1,996.00 | 2,026.00 | 1,991.99 | 195,700 |
| Jun 28, 2024 | 1,963.00 | 2,006.00 | 1,947.00 | 1,987.00 | 1,953.64 | 276,000 |
| Jun 27, 2024 | 45 Dividend | |||||
| Jun 27, 2024 | 1,915.00 | 1,964.00 | 1,915.00 | 1,962.00 | 1,929.06 | 193,800 |
| Jun 26, 2024 | 1,980.00 | 2,000.00 | 1,956.00 | 1,969.00 | 1,891.70 | 330,400 |
| Jun 25, 2024 | 1,940.00 | 1,996.00 | 1,940.00 | 1,995.00 | 1,916.68 | 207,500 |
| Jun 24, 2024 | 1,890.00 | 1,950.00 | 1,884.00 | 1,940.00 | 1,863.84 | 239,500 |
| Jun 21, 2024 | 1,903.00 | 1,912.00 | 1,859.00 | 1,867.00 | 1,793.70 | 551,900 |
| Jun 20, 2024 | 1,910.00 | 1,916.00 | 1,878.00 | 1,900.00 | 1,825.41 | 242,900 |
| Jun 19, 2024 | 1,942.00 | 1,955.00 | 1,916.00 | 1,928.00 | 1,852.31 | 139,800 |
| Jun 18, 2024 | 1,954.00 | 1,970.00 | 1,937.00 | 1,937.00 | 1,860.96 | 127,700 |
| Jun 17, 2024 | 1,944.00 | 1,953.00 | 1,916.00 | 1,946.00 | 1,869.60 | 169,200 |
| Jun 14, 2024 | 1,936.00 | 1,940.00 | 1,919.00 | 1,932.00 | 1,856.15 | 194,400 |
| Jun 13, 2024 | 1,928.00 | 1,950.00 | 1,906.00 | 1,938.00 | 1,861.92 | 140,100 |
| Jun 12, 2024 | 1,957.00 | 1,970.00 | 1,927.00 | 1,936.00 | 1,860.00 | 146,700 |
| Jun 11, 2024 | 1,978.00 | 1,994.00 | 1,938.00 | 1,941.00 | 1,864.80 | 143,700 |
| Jun 10, 2024 | 1,972.00 | 1,998.00 | 1,960.00 | 1,997.00 | 1,918.60 | 125,000 |
| Jun 7, 2024 | 1,943.00 | 1,983.00 | 1,934.00 | 1,980.00 | 1,902.27 | 100,000 |
| Jun 6, 2024 | 1,989.00 | 1,992.00 | 1,940.00 | 1,951.00 | 1,874.41 | 132,200 |
| Jun 5, 2024 | 1,950.00 | 1,992.00 | 1,943.00 | 1,966.00 | 1,888.82 | 135,100 |
| Jun 4, 2024 | 2,027.00 | 2,041.00 | 1,911.00 | 1,967.00 | 1,889.78 | 622,500 |
| Jun 3, 2024 | 2,077.00 | 2,086.00 | 2,056.00 | 2,056.00 | 1,975.28 | 119,600 |
| May 31, 2024 | 2,060.00 | 2,071.00 | 2,049.00 | 2,067.00 | 1,985.85 | 247,500 |
| May 30, 2024 | 1,981.00 | 2,046.00 | 1,977.00 | 2,046.00 | 1,965.68 | 133,500 |
| May 29, 2024 | 2,045.00 | 2,045.00 | 1,987.00 | 1,994.00 | 1,915.72 | 137,500 |
| May 28, 2024 | 2,046.00 | 2,057.00 | 2,031.00 | 2,043.00 | 1,962.79 | 147,400 |
| May 27, 2024 | 2,046.00 | 2,047.00 | 2,014.00 | 2,031.00 | 1,951.27 | 95,900 |
| May 24, 2024 | 2,060.00 | 2,098.00 | 2,042.00 | 2,050.00 | 1,969.52 | 184,800 |
| May 23, 2024 | 2,023.00 | 2,072.00 | 2,021.00 | 2,072.00 | 1,990.66 | 142,200 |