Tokyo - Delayed Quote JPY
Soliton Systems K.K. (3040.T)
1,280.00
0.00
(0.00%)
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 22, 2025 | 1,278.00 | 1,290.00 | 1,268.00 | 1,280.00 | 1,280.00 | 18,300 |
| May 21, 2025 | 1,296.00 | 1,318.00 | 1,280.00 | 1,280.00 | 1,280.00 | 34,700 |
| May 20, 2025 | 1,310.00 | 1,310.00 | 1,281.00 | 1,283.00 | 1,283.00 | 32,300 |
| May 19, 2025 | 1,330.00 | 1,335.00 | 1,287.00 | 1,314.00 | 1,314.00 | 88,000 |
| May 16, 2025 | 1,230.00 | 1,319.00 | 1,229.00 | 1,307.00 | 1,307.00 | 133,900 |
| May 15, 2025 | 1,242.00 | 1,242.00 | 1,222.00 | 1,230.00 | 1,230.00 | 40,400 |
| May 14, 2025 | 1,226.00 | 1,227.00 | 1,202.00 | 1,212.00 | 1,212.00 | 24,600 |
| May 13, 2025 | 1,245.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 22,500 |
| May 12, 2025 | 1,290.00 | 1,300.00 | 1,195.00 | 1,233.00 | 1,233.00 | 112,200 |
| May 9, 2025 | 1,280.00 | 1,295.00 | 1,278.00 | 1,282.00 | 1,282.00 | 22,000 |
| May 8, 2025 | 1,267.00 | 1,278.00 | 1,258.00 | 1,278.00 | 1,278.00 | 17,400 |
| May 7, 2025 | 1,263.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 27,000 |
| May 2, 2025 | 1,270.00 | 1,281.00 | 1,240.00 | 1,263.00 | 1,263.00 | 37,800 |
| May 1, 2025 | 1,248.00 | 1,301.00 | 1,241.00 | 1,265.00 | 1,265.00 | 59,200 |
| Apr 30, 2025 | 1,256.00 | 1,256.00 | 1,238.00 | 1,248.00 | 1,248.00 | 28,100 |
| Apr 28, 2025 | 1,286.00 | 1,287.00 | 1,256.00 | 1,256.00 | 1,256.00 | 38,300 |
| Apr 25, 2025 | 1,310.00 | 1,310.00 | 1,236.00 | 1,286.00 | 1,286.00 | 84,800 |
| Apr 24, 2025 | 1,255.00 | 1,255.00 | 1,206.00 | 1,220.00 | 1,220.00 | 18,700 |
| Apr 23, 2025 | 1,240.00 | 1,248.00 | 1,233.00 | 1,245.00 | 1,245.00 | 18,100 |
| Apr 22, 2025 | 1,226.00 | 1,245.00 | 1,218.00 | 1,228.00 | 1,228.00 | 20,500 |
| Apr 21, 2025 | 1,223.00 | 1,237.00 | 1,220.00 | 1,226.00 | 1,226.00 | 16,700 |
| Apr 18, 2025 | 1,188.00 | 1,220.00 | 1,188.00 | 1,220.00 | 1,220.00 | 26,500 |
| Apr 17, 2025 | 1,177.00 | 1,191.00 | 1,177.00 | 1,180.00 | 1,180.00 | 7,600 |
| Apr 16, 2025 | 1,185.00 | 1,193.00 | 1,178.00 | 1,179.00 | 1,179.00 | 15,700 |
| Apr 15, 2025 | 1,189.00 | 1,195.00 | 1,175.00 | 1,184.00 | 1,184.00 | 8,800 |
| Apr 14, 2025 | 1,181.00 | 1,190.00 | 1,174.00 | 1,176.00 | 1,176.00 | 13,700 |
| Apr 11, 2025 | 1,135.00 | 1,180.00 | 1,118.00 | 1,171.00 | 1,171.00 | 23,600 |
| Apr 10, 2025 | 1,200.00 | 1,200.00 | 1,155.00 | 1,165.00 | 1,165.00 | 41,200 |
| Apr 9, 2025 | 1,142.00 | 1,142.00 | 1,092.00 | 1,118.00 | 1,118.00 | 41,900 |
| Apr 8, 2025 | 1,113.00 | 1,159.00 | 1,104.00 | 1,142.00 | 1,142.00 | 34,500 |
| Apr 7, 2025 | 1,065.00 | 1,101.00 | 1,058.00 | 1,061.00 | 1,061.00 | 104,000 |
| Apr 4, 2025 | 1,205.00 | 1,210.00 | 1,133.00 | 1,161.00 | 1,161.00 | 73,200 |
| Apr 3, 2025 | 1,206.00 | 1,247.00 | 1,206.00 | 1,234.00 | 1,234.00 | 35,200 |
| Apr 2, 2025 | 1,261.00 | 1,261.00 | 1,240.00 | 1,252.00 | 1,252.00 | 36,800 |
| Apr 1, 2025 | 1,258.00 | 1,291.00 | 1,258.00 | 1,259.00 | 1,259.00 | 30,600 |
| Mar 31, 2025 | 1,256.00 | 1,261.00 | 1,240.00 | 1,249.00 | 1,249.00 | 32,700 |
| Mar 28, 2025 | 1,278.00 | 1,304.00 | 1,273.00 | 1,286.00 | 1,286.00 | 48,800 |
| Mar 27, 2025 | 1,273.00 | 1,281.00 | 1,265.00 | 1,278.00 | 1,278.00 | 28,100 |
| Mar 26, 2025 | 1,268.00 | 1,288.00 | 1,254.00 | 1,287.00 | 1,287.00 | 32,400 |
| Mar 25, 2025 | 1,254.00 | 1,266.00 | 1,245.00 | 1,262.00 | 1,262.00 | 20,400 |
| Mar 24, 2025 | 1,275.00 | 1,293.00 | 1,253.00 | 1,254.00 | 1,254.00 | 22,100 |
| Mar 21, 2025 | 1,275.00 | 1,275.00 | 1,250.00 | 1,256.00 | 1,256.00 | 33,900 |
| Mar 19, 2025 | 1,254.00 | 1,300.00 | 1,240.00 | 1,278.00 | 1,278.00 | 69,300 |
| Mar 18, 2025 | 1,230.00 | 1,287.00 | 1,223.00 | 1,274.00 | 1,274.00 | 82,300 |
| Mar 17, 2025 | 1,245.00 | 1,246.00 | 1,211.00 | 1,212.00 | 1,212.00 | 70,200 |
| Mar 14, 2025 | 1,197.00 | 1,238.00 | 1,195.00 | 1,237.00 | 1,237.00 | 40,300 |
| Mar 13, 2025 | 1,193.00 | 1,199.00 | 1,183.00 | 1,197.00 | 1,197.00 | 12,100 |
| Mar 12, 2025 | 1,169.00 | 1,194.00 | 1,169.00 | 1,193.00 | 1,193.00 | 22,800 |
| Mar 11, 2025 | 1,165.00 | 1,175.00 | 1,154.00 | 1,175.00 | 1,175.00 | 20,700 |
| Mar 10, 2025 | 1,170.00 | 1,188.00 | 1,170.00 | 1,186.00 | 1,186.00 | 15,100 |
| Mar 7, 2025 | 1,171.00 | 1,192.00 | 1,160.00 | 1,167.00 | 1,167.00 | 37,800 |
| Mar 6, 2025 | 1,205.00 | 1,218.00 | 1,165.00 | 1,192.00 | 1,192.00 | 65,500 |
| Mar 5, 2025 | 1,205.00 | 1,217.00 | 1,185.00 | 1,197.00 | 1,197.00 | 58,600 |
| Mar 4, 2025 | 1,138.00 | 1,190.00 | 1,138.00 | 1,190.00 | 1,190.00 | 86,300 |
| Mar 3, 2025 | 1,119.00 | 1,133.00 | 1,105.00 | 1,133.00 | 1,133.00 | 26,600 |
| Feb 28, 2025 | 1,111.00 | 1,120.00 | 1,092.00 | 1,098.00 | 1,098.00 | 20,700 |
| Feb 27, 2025 | 1,095.00 | 1,107.00 | 1,091.00 | 1,107.00 | 1,107.00 | 12,300 |
| Feb 26, 2025 | 1,101.00 | 1,101.00 | 1,083.00 | 1,083.00 | 1,083.00 | 32,800 |
| Feb 25, 2025 | 1,098.00 | 1,100.00 | 1,082.00 | 1,089.00 | 1,089.00 | 42,000 |
| Feb 21, 2025 | 1,102.00 | 1,118.00 | 1,096.00 | 1,100.00 | 1,100.00 | 31,700 |
| Feb 20, 2025 | 1,122.00 | 1,122.00 | 1,096.00 | 1,109.00 | 1,109.00 | 47,700 |
| Feb 19, 2025 | 1,130.00 | 1,130.00 | 1,114.00 | 1,114.00 | 1,114.00 | 16,800 |
| Feb 18, 2025 | 1,120.00 | 1,120.00 | 1,105.00 | 1,111.00 | 1,111.00 | 45,600 |
| Feb 17, 2025 | 1,140.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,120.00 | 53,400 |
| Feb 14, 2025 | 1,165.00 | 1,180.00 | 1,159.00 | 1,164.00 | 1,164.00 | 33,000 |
| Feb 13, 2025 | 1,148.00 | 1,161.00 | 1,146.00 | 1,161.00 | 1,161.00 | 25,500 |
| Feb 12, 2025 | 1,158.00 | 1,158.00 | 1,146.00 | 1,146.00 | 1,146.00 | 13,600 |
| Feb 10, 2025 | 1,158.00 | 1,165.00 | 1,148.00 | 1,153.00 | 1,153.00 | 23,200 |
| Feb 7, 2025 | 1,180.00 | 1,180.00 | 1,158.00 | 1,158.00 | 1,158.00 | 16,900 |
| Feb 6, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,170.00 | 1,170.00 | 13,400 |
| Feb 5, 2025 | 1,149.00 | 1,160.00 | 1,147.00 | 1,152.00 | 1,152.00 | 13,600 |
| Feb 4, 2025 | 1,138.00 | 1,149.00 | 1,135.00 | 1,149.00 | 1,149.00 | 15,600 |
| Feb 3, 2025 | 1,150.00 | 1,159.00 | 1,133.00 | 1,134.00 | 1,134.00 | 22,000 |
| Jan 31, 2025 | 1,160.00 | 1,164.00 | 1,151.00 | 1,153.00 | 1,153.00 | 12,500 |
| Jan 30, 2025 | 1,172.00 | 1,172.00 | 1,154.00 | 1,160.00 | 1,160.00 | 14,900 |
| Jan 29, 2025 | 1,187.00 | 1,187.00 | 1,164.00 | 1,164.00 | 1,164.00 | 20,200 |
| Jan 28, 2025 | 1,160.00 | 1,187.00 | 1,157.00 | 1,184.00 | 1,184.00 | 33,400 |
| Jan 27, 2025 | 1,158.00 | 1,163.00 | 1,154.00 | 1,160.00 | 1,160.00 | 19,500 |
| Jan 24, 2025 | 1,139.00 | 1,154.00 | 1,139.00 | 1,154.00 | 1,154.00 | 25,500 |
| Jan 23, 2025 | 1,143.00 | 1,148.00 | 1,133.00 | 1,135.00 | 1,135.00 | 16,700 |
| Jan 22, 2025 | 1,137.00 | 1,147.00 | 1,133.00 | 1,147.00 | 1,147.00 | 12,500 |
| Jan 21, 2025 | 1,148.00 | 1,149.00 | 1,131.00 | 1,136.00 | 1,136.00 | 19,800 |
| Jan 20, 2025 | 1,141.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,148.00 | 17,900 |
| Jan 17, 2025 | 1,124.00 | 1,151.00 | 1,119.00 | 1,139.00 | 1,139.00 | 21,800 |
| Jan 16, 2025 | 1,142.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,122.00 | 28,800 |
| Jan 15, 2025 | 1,145.00 | 1,151.00 | 1,134.00 | 1,141.00 | 1,141.00 | 30,900 |
| Jan 14, 2025 | 1,152.00 | 1,165.00 | 1,142.00 | 1,145.00 | 1,145.00 | 35,700 |
| Jan 10, 2025 | 1,163.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 29,100 |
| Jan 9, 2025 | 1,168.00 | 1,173.00 | 1,154.00 | 1,163.00 | 1,163.00 | 28,000 |
| Jan 8, 2025 | 1,176.00 | 1,188.00 | 1,162.00 | 1,164.00 | 1,164.00 | 49,000 |
| Jan 7, 2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,165.00 | 46,000 |
| Jan 6, 2025 | 1,172.00 | 1,197.00 | 1,157.00 | 1,185.00 | 1,185.00 | 69,700 |
| Dec 30, 2024 | 1,160.00 | 1,174.00 | 1,148.00 | 1,148.00 | 1,148.00 | 34,900 |
| Dec 27, 2024 | 39 Dividend | |||||
| Dec 27, 2024 | 1,136.00 | 1,167.00 | 1,136.00 | 1,164.00 | 1,164.00 | 45,600 |
| Dec 26, 2024 | 1,185.00 | 1,187.00 | 1,164.00 | 1,173.00 | 1,134.00 | 52,400 |
| Dec 25, 2024 | 1,169.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,140.77 | 45,600 |
| Dec 24, 2024 | 1,155.00 | 1,161.00 | 1,146.00 | 1,154.00 | 1,115.63 | 38,400 |
| Dec 23, 2024 | 1,159.00 | 1,169.00 | 1,147.00 | 1,155.00 | 1,116.60 | 42,300 |
| Dec 20, 2024 | 1,160.00 | 1,172.00 | 1,151.00 | 1,155.00 | 1,116.60 | 39,000 |
| Dec 19, 2024 | 1,148.00 | 1,163.00 | 1,143.00 | 1,160.00 | 1,121.43 | 19,400 |
| Dec 18, 2024 | 1,150.00 | 1,167.00 | 1,141.00 | 1,161.00 | 1,122.40 | 25,400 |
| Dec 17, 2024 | 1,156.00 | 1,156.00 | 1,131.00 | 1,142.00 | 1,104.03 | 66,700 |
| Dec 16, 2024 | 1,161.00 | 1,162.00 | 1,148.00 | 1,148.00 | 1,109.83 | 18,300 |
| Dec 13, 2024 | 1,147.00 | 1,162.00 | 1,140.00 | 1,157.00 | 1,118.53 | 30,100 |
| Dec 12, 2024 | 1,160.00 | 1,165.00 | 1,148.00 | 1,153.00 | 1,114.67 | 28,800 |
| Dec 11, 2024 | 1,182.00 | 1,183.00 | 1,158.00 | 1,159.00 | 1,120.47 | 24,400 |
| Dec 10, 2024 | 1,199.00 | 1,199.00 | 1,172.00 | 1,178.00 | 1,138.83 | 24,500 |
| Dec 9, 2024 | 1,155.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,160.10 | 44,600 |
| Dec 6, 2024 | 1,154.00 | 1,155.00 | 1,139.00 | 1,155.00 | 1,116.60 | 16,600 |
| Dec 5, 2024 | 1,151.00 | 1,156.00 | 1,147.00 | 1,155.00 | 1,116.60 | 17,200 |
| Dec 4, 2024 | 1,155.00 | 1,155.00 | 1,135.00 | 1,144.00 | 1,105.96 | 48,700 |
| Dec 3, 2024 | 1,158.00 | 1,164.00 | 1,151.00 | 1,156.00 | 1,117.57 | 22,900 |
| Dec 2, 2024 | 1,154.00 | 1,162.00 | 1,150.00 | 1,158.00 | 1,119.50 | 30,500 |
| Nov 29, 2024 | 1,160.00 | 1,163.00 | 1,155.00 | 1,155.00 | 1,116.60 | 11,400 |
| Nov 28, 2024 | 1,162.00 | 1,167.00 | 1,156.00 | 1,161.00 | 1,122.40 | 22,000 |
| Nov 27, 2024 | 1,166.00 | 1,179.00 | 1,157.00 | 1,168.00 | 1,129.17 | 25,400 |
| Nov 26, 2024 | 1,167.00 | 1,171.00 | 1,164.00 | 1,171.00 | 1,132.07 | 10,200 |
| Nov 25, 2024 | 1,190.00 | 1,201.00 | 1,166.00 | 1,167.00 | 1,128.20 | 31,800 |
| Nov 22, 2024 | 1,164.00 | 1,187.00 | 1,164.00 | 1,175.00 | 1,135.93 | 14,700 |
| Nov 21, 2024 | 1,187.00 | 1,195.00 | 1,156.00 | 1,165.00 | 1,126.27 | 34,300 |
| Nov 20, 2024 | 1,182.00 | 1,190.00 | 1,172.00 | 1,184.00 | 1,144.63 | 27,800 |
| Nov 19, 2024 | 1,153.00 | 1,183.00 | 1,153.00 | 1,181.00 | 1,141.73 | 14,600 |
| Nov 18, 2024 | 1,134.00 | 1,164.00 | 1,121.00 | 1,154.00 | 1,115.63 | 49,100 |
| Nov 15, 2024 | 1,226.00 | 1,226.00 | 1,155.00 | 1,155.00 | 1,116.60 | 109,300 |
| Nov 14, 2024 | 1,277.00 | 1,283.00 | 1,264.00 | 1,267.00 | 1,224.87 | 28,400 |
| Nov 13, 2024 | 1,270.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,234.54 | 11,000 |
| Nov 12, 2024 | 1,280.00 | 1,295.00 | 1,268.00 | 1,274.00 | 1,231.64 | 19,000 |
| Nov 11, 2024 | 1,276.00 | 1,288.00 | 1,269.00 | 1,279.00 | 1,236.48 | 25,000 |
| Nov 8, 2024 | 1,275.00 | 1,298.00 | 1,271.00 | 1,276.00 | 1,233.58 | 14,400 |
| Nov 7, 2024 | 1,245.00 | 1,276.00 | 1,245.00 | 1,273.00 | 1,230.68 | 19,300 |
| Nov 6, 2024 | 1,252.00 | 1,266.00 | 1,242.00 | 1,245.00 | 1,203.61 | 37,000 |
| Nov 5, 2024 | 1,268.00 | 1,279.00 | 1,252.00 | 1,252.00 | 1,210.37 | 24,500 |
| Nov 1, 2024 | 1,268.00 | 1,275.00 | 1,257.00 | 1,268.00 | 1,225.84 | 8,900 |
| Oct 31, 2024 | 1,265.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,239.38 | 17,100 |
| Oct 30, 2024 | 1,289.00 | 1,289.00 | 1,265.00 | 1,265.00 | 1,222.94 | 41,600 |
| Oct 29, 2024 | 1,269.00 | 1,282.00 | 1,268.00 | 1,282.00 | 1,239.38 | 8,200 |
| Oct 28, 2024 | 1,240.00 | 1,276.00 | 1,231.00 | 1,267.00 | 1,224.87 | 19,600 |
| Oct 25, 2024 | 1,261.00 | 1,264.00 | 1,231.00 | 1,246.00 | 1,204.57 | 19,900 |
| Oct 24, 2024 | 1,254.00 | 1,267.00 | 1,250.00 | 1,259.00 | 1,217.14 | 21,300 |
| Oct 23, 2024 | 1,272.00 | 1,286.00 | 1,265.00 | 1,270.00 | 1,227.77 | 9,900 |
| Oct 22, 2024 | 1,311.00 | 1,311.00 | 1,272.00 | 1,279.00 | 1,236.48 | 19,700 |
| Oct 21, 2024 | 1,308.00 | 1,319.00 | 1,295.00 | 1,298.00 | 1,254.84 | 26,600 |
| Oct 18, 2024 | 1,311.00 | 1,317.00 | 1,304.00 | 1,306.00 | 1,262.58 | 12,000 |
| Oct 17, 2024 | 1,310.00 | 1,317.00 | 1,302.00 | 1,308.00 | 1,264.51 | 14,700 |
| Oct 16, 2024 | 1,303.00 | 1,337.00 | 1,303.00 | 1,309.00 | 1,265.48 | 22,000 |
| Oct 15, 2024 | 1,309.00 | 1,330.00 | 1,297.00 | 1,322.00 | 1,278.05 | 40,100 |
| Oct 11, 2024 | 1,315.00 | 1,335.00 | 1,297.00 | 1,303.00 | 1,259.68 | 36,800 |
| Oct 10, 2024 | 1,306.00 | 1,315.00 | 1,292.00 | 1,306.00 | 1,262.58 | 42,300 |
| Oct 9, 2024 | 1,327.00 | 1,336.00 | 1,294.00 | 1,322.00 | 1,278.05 | 41,000 |
| Oct 8, 2024 | 1,341.00 | 1,351.00 | 1,311.00 | 1,318.00 | 1,274.18 | 44,100 |
| Oct 7, 2024 | 1,355.00 | 1,359.00 | 1,328.00 | 1,347.00 | 1,302.21 | 63,000 |
| Oct 4, 2024 | 1,309.00 | 1,354.00 | 1,305.00 | 1,319.00 | 1,275.15 | 118,700 |
| Oct 3, 2024 | 1,282.00 | 1,312.00 | 1,258.00 | 1,306.00 | 1,262.58 | 123,500 |
| Oct 2, 2024 | 1,265.00 | 1,276.00 | 1,232.00 | 1,256.00 | 1,214.24 | 121,500 |
| Oct 1, 2024 | 1,064.00 | 1,322.00 | 1,064.00 | 1,267.00 | 1,224.87 | 374,100 |
| Sep 30, 2024 | 1,070.00 | 1,096.00 | 1,062.00 | 1,062.00 | 1,026.69 | 49,200 |
| Sep 27, 2024 | 1,120.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,092.43 | 26,400 |
| Sep 26, 2024 | 1,089.00 | 1,110.00 | 1,076.00 | 1,110.00 | 1,073.09 | 32,800 |
| Sep 25, 2024 | 1,088.00 | 1,100.00 | 1,066.00 | 1,088.00 | 1,051.83 | 69,100 |
| Sep 24, 2024 | 1,082.00 | 1,086.00 | 1,061.00 | 1,064.00 | 1,028.62 | 24,900 |
| Sep 20, 2024 | 1,076.00 | 1,090.00 | 1,066.00 | 1,071.00 | 1,035.39 | 13,500 |
| Sep 19, 2024 | 1,080.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,036.36 | 13,900 |
| Sep 18, 2024 | 1,036.00 | 1,059.00 | 1,036.00 | 1,059.00 | 1,023.79 | 15,100 |
| Sep 17, 2024 | 1,035.00 | 1,054.00 | 1,024.00 | 1,034.00 | 999.62 | 25,000 |
| Sep 13, 2024 | 1,040.00 | 1,042.00 | 1,028.00 | 1,034.00 | 999.62 | 22,400 |
| Sep 12, 2024 | 1,016.00 | 1,056.00 | 1,016.00 | 1,034.00 | 999.62 | 22,000 |
| Sep 11, 2024 | 1,050.00 | 1,050.00 | 1,003.00 | 1,010.00 | 976.42 | 27,200 |
| Sep 10, 2024 | 1,075.00 | 1,075.00 | 1,060.00 | 1,061.00 | 1,025.72 | 6,300 |
| Sep 9, 2024 | 1,050.00 | 1,088.00 | 1,046.00 | 1,076.00 | 1,040.23 | 18,900 |
| Sep 6, 2024 | 1,073.00 | 1,087.00 | 1,060.00 | 1,066.00 | 1,030.56 | 27,300 |
| Sep 5, 2024 | 1,066.00 | 1,086.00 | 1,051.00 | 1,061.00 | 1,025.72 | 19,500 |
| Sep 4, 2024 | 1,067.00 | 1,084.00 | 1,054.00 | 1,060.00 | 1,024.76 | 24,500 |
| Sep 3, 2024 | 1,075.00 | 1,102.00 | 1,075.00 | 1,097.00 | 1,060.53 | 11,400 |
| Sep 2, 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,077.00 | 1,041.19 | 16,300 |
| Aug 30, 2024 | 1,080.00 | 1,089.00 | 1,065.00 | 1,089.00 | 1,052.79 | 13,000 |
| Aug 29, 2024 | 1,078.00 | 1,089.00 | 1,069.00 | 1,076.00 | 1,040.23 | 13,900 |
| Aug 28, 2024 | 1,109.00 | 1,109.00 | 1,081.00 | 1,085.00 | 1,048.93 | 20,000 |
| Aug 27, 2024 | 1,094.00 | 1,117.00 | 1,086.00 | 1,105.00 | 1,068.26 | 22,100 |
| Aug 26, 2024 | 1,041.00 | 1,100.00 | 1,041.00 | 1,094.00 | 1,057.63 | 77,600 |
| Aug 23, 2024 | 1,064.00 | 1,068.00 | 1,048.00 | 1,048.00 | 1,013.16 | 16,000 |
| Aug 22, 2024 | 1,067.00 | 1,069.00 | 1,050.00 | 1,064.00 | 1,028.62 | 11,300 |
| Aug 21, 2024 | 1,067.00 | 1,080.00 | 1,057.00 | 1,057.00 | 1,021.86 | 16,700 |
| Aug 20, 2024 | 1,053.00 | 1,090.00 | 1,053.00 | 1,084.00 | 1,047.96 | 33,000 |
| Aug 19, 2024 | 1,055.00 | 1,073.00 | 1,032.00 | 1,033.00 | 998.65 | 31,500 |
| Aug 16, 2024 | 1,047.00 | 1,070.00 | 1,046.00 | 1,058.00 | 1,022.82 | 37,300 |
| Aug 15, 2024 | 1,028.00 | 1,050.00 | 1,019.00 | 1,037.00 | 1,002.52 | 28,300 |
| Aug 14, 2024 | 1,010.00 | 1,018.00 | 998.00 | 1,018.00 | 984.15 | 26,800 |
| Aug 13, 2024 | 951.00 | 1,061.00 | 951.00 | 1,010.00 | 976.42 | 77,900 |
| Aug 9, 2024 | 971.00 | 1,003.00 | 954.00 | 982.00 | 949.35 | 61,400 |
| Aug 8, 2024 | 954.00 | 996.00 | 945.00 | 956.00 | 924.21 | 52,600 |
| Aug 7, 2024 | 929.00 | 1,000.00 | 929.00 | 967.00 | 934.85 | 73,400 |
| Aug 6, 2024 | 898.00 | 959.00 | 892.00 | 944.00 | 912.61 | 108,300 |
| Aug 5, 2024 | 1,050.00 | 1,075.00 | 863.00 | 883.00 | 853.64 | 144,400 |
| Aug 2, 2024 | 1,150.00 | 1,150.00 | 1,094.00 | 1,095.00 | 1,058.59 | 82,500 |
| Aug 1, 2024 | 1,201.00 | 1,201.00 | 1,160.00 | 1,163.00 | 1,124.33 | 27,400 |
| Jul 31, 2024 | 1,199.00 | 1,206.00 | 1,175.00 | 1,206.00 | 1,165.90 | 53,200 |
| Jul 30, 2024 | 1,252.00 | 1,252.00 | 1,204.00 | 1,205.00 | 1,164.94 | 25,100 |
| Jul 29, 2024 | 1,215.00 | 1,231.00 | 1,215.00 | 1,231.00 | 1,190.07 | 14,600 |
| Jul 26, 2024 | 1,208.00 | 1,226.00 | 1,206.00 | 1,206.00 | 1,165.90 | 13,300 |
| Jul 25, 2024 | 1,211.00 | 1,229.00 | 1,204.00 | 1,208.00 | 1,167.84 | 51,000 |
| Jul 24, 2024 | 1,262.00 | 1,272.00 | 1,237.00 | 1,238.00 | 1,196.84 | 42,700 |
| Jul 23, 2024 | 1,276.00 | 1,287.00 | 1,260.00 | 1,261.00 | 1,219.07 | 22,700 |
| Jul 22, 2024 | 1,326.00 | 1,326.00 | 1,266.00 | 1,266.00 | 1,223.91 | 33,100 |
| Jul 19, 2024 | 1,279.00 | 1,325.00 | 1,265.00 | 1,318.00 | 1,274.18 | 49,600 |
| Jul 18, 2024 | 1,290.00 | 1,296.00 | 1,276.00 | 1,278.00 | 1,235.51 | 17,000 |
| Jul 17, 2024 | 1,313.00 | 1,313.00 | 1,291.00 | 1,293.00 | 1,250.01 | 29,300 |
| Jul 16, 2024 | 1,297.00 | 1,312.00 | 1,295.00 | 1,303.00 | 1,259.68 | 46,300 |
| Jul 12, 2024 | 1,261.00 | 1,314.00 | 1,261.00 | 1,286.00 | 1,243.24 | 32,800 |
| Jul 11, 2024 | 1,288.00 | 1,289.00 | 1,272.00 | 1,275.00 | 1,232.61 | 24,900 |
| Jul 10, 2024 | 1,278.00 | 1,290.00 | 1,266.00 | 1,277.00 | 1,234.54 | 34,700 |
| Jul 9, 2024 | 1,288.00 | 1,295.00 | 1,276.00 | 1,290.00 | 1,247.11 | 37,700 |
| Jul 8, 2024 | 1,298.00 | 1,302.00 | 1,279.00 | 1,279.00 | 1,236.48 | 19,700 |
| Jul 5, 2024 | 1,304.00 | 1,316.00 | 1,292.00 | 1,292.00 | 1,249.04 | 27,400 |
| Jul 4, 2024 | 1,338.00 | 1,352.00 | 1,300.00 | 1,304.00 | 1,260.64 | 58,800 |
| Jul 3, 2024 | 1,351.00 | 1,352.00 | 1,317.00 | 1,332.00 | 1,287.71 | 64,700 |
| Jul 2, 2024 | 1,273.00 | 1,324.00 | 1,263.00 | 1,319.00 | 1,275.15 | 105,900 |
| Jul 1, 2024 | 1,232.00 | 1,274.00 | 1,232.00 | 1,273.00 | 1,230.68 | 53,400 |
| Jun 28, 2024 | 1,232.00 | 1,235.00 | 1,216.00 | 1,220.00 | 1,179.44 | 34,300 |
| Jun 27, 2024 | 13 Dividend | |||||
| Jun 27, 2024 | 1,235.00 | 1,247.00 | 1,226.00 | 1,232.00 | 1,191.04 | 29,600 |
| Jun 26, 2024 | 1,251.00 | 1,251.00 | 1,234.00 | 1,240.00 | 1,186.20 | 54,000 |
| Jun 25, 2024 | 1,219.00 | 1,242.00 | 1,216.00 | 1,238.00 | 1,184.29 | 35,900 |
| Jun 24, 2024 | 1,239.00 | 1,240.00 | 1,212.00 | 1,219.00 | 1,166.12 | 86,400 |
| Jun 21, 2024 | 1,223.00 | 1,244.00 | 1,212.00 | 1,238.00 | 1,184.29 | 108,400 |
| Jun 20, 2024 | 1,188.00 | 1,233.00 | 1,188.00 | 1,230.00 | 1,176.64 | 71,400 |
| Jun 19, 2024 | 1,168.00 | 1,195.00 | 1,159.00 | 1,188.00 | 1,136.46 | 23,400 |
| Jun 18, 2024 | 1,151.00 | 1,165.00 | 1,151.00 | 1,155.00 | 1,104.89 | 17,200 |
| Jun 17, 2024 | 1,155.00 | 1,155.00 | 1,126.00 | 1,139.00 | 1,089.59 | 32,000 |
| Jun 14, 2024 | 1,142.00 | 1,165.00 | 1,138.00 | 1,155.00 | 1,104.89 | 30,200 |
| Jun 13, 2024 | 1,159.00 | 1,159.00 | 1,144.00 | 1,144.00 | 1,094.37 | 18,000 |
| Jun 12, 2024 | 1,168.00 | 1,179.00 | 1,160.00 | 1,160.00 | 1,109.68 | 18,100 |
| Jun 11, 2024 | 1,174.00 | 1,174.00 | 1,160.00 | 1,167.00 | 1,116.37 | 16,900 |
| Jun 10, 2024 | 1,160.00 | 1,171.00 | 1,157.00 | 1,164.00 | 1,113.50 | 17,700 |
| Jun 7, 2024 | 1,138.00 | 1,159.00 | 1,134.00 | 1,148.00 | 1,098.20 | 17,800 |
| Jun 6, 2024 | 1,162.00 | 1,162.00 | 1,135.00 | 1,138.00 | 1,088.63 | 18,800 |
| Jun 5, 2024 | 1,175.00 | 1,179.00 | 1,157.00 | 1,162.00 | 1,111.59 | 23,800 |
| Jun 4, 2024 | 1,171.00 | 1,181.00 | 1,171.00 | 1,171.00 | 1,120.20 | 18,300 |
| Jun 3, 2024 | 1,179.00 | 1,179.00 | 1,170.00 | 1,171.00 | 1,120.20 | 12,900 |
| May 31, 2024 | 1,157.00 | 1,172.00 | 1,157.00 | 1,171.00 | 1,120.20 | 19,800 |
| May 30, 2024 | 1,125.00 | 1,154.00 | 1,120.00 | 1,154.00 | 1,103.94 | 30,400 |
| May 29, 2024 | 1,182.00 | 1,182.00 | 1,139.00 | 1,139.00 | 1,089.59 | 31,000 |
| May 28, 2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,182.00 | 1,130.72 | 25,200 |
| May 27, 2024 | 1,171.00 | 1,174.00 | 1,163.00 | 1,166.00 | 1,115.42 | 15,700 |
| May 24, 2024 | 1,170.00 | 1,173.00 | 1,161.00 | 1,166.00 | 1,115.42 | 14,500 |
| May 23, 2024 | 1,193.00 | 1,193.00 | 1,174.00 | 1,175.00 | 1,124.02 | 24,200 |
| May 22, 2024 | 1,189.00 | 1,191.00 | 1,182.00 | 1,188.00 | 1,136.46 | 21,500 |