Tokyo - Delayed Quote JPY
User Local, Inc. (3984.T)
1,858.00
-34.00
(-1.80%)
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1,896.00 | 1,902.00 | 1,852.00 | 1,858.00 | 1,858.00 | 58,400 |
| Jun 9, 2025 | 1,845.00 | 1,892.00 | 1,845.00 | 1,892.00 | 1,892.00 | 49,600 |
| Jun 6, 2025 | 1,846.00 | 1,864.00 | 1,833.00 | 1,836.00 | 1,836.00 | 30,000 |
| Jun 5, 2025 | 1,842.00 | 1,879.00 | 1,842.00 | 1,846.00 | 1,846.00 | 39,100 |
| Jun 4, 2025 | 1,885.00 | 1,894.00 | 1,831.00 | 1,846.00 | 1,846.00 | 54,700 |
| Jun 3, 2025 | 1,900.00 | 1,903.00 | 1,870.00 | 1,883.00 | 1,883.00 | 53,600 |
| Jun 2, 2025 | 1,887.00 | 1,909.00 | 1,874.00 | 1,899.00 | 1,899.00 | 82,400 |
| May 30, 2025 | 1,839.00 | 1,899.00 | 1,839.00 | 1,884.00 | 1,884.00 | 96,800 |
| May 29, 2025 | 1,844.00 | 1,849.00 | 1,830.00 | 1,835.00 | 1,835.00 | 35,500 |
| May 28, 2025 | 1,855.00 | 1,856.00 | 1,813.00 | 1,818.00 | 1,818.00 | 55,300 |
| May 27, 2025 | 1,845.00 | 1,858.00 | 1,839.00 | 1,842.00 | 1,842.00 | 27,400 |
| May 26, 2025 | 1,794.00 | 1,854.00 | 1,794.00 | 1,846.00 | 1,846.00 | 47,500 |
| May 23, 2025 | 1,800.00 | 1,829.00 | 1,798.00 | 1,811.00 | 1,811.00 | 32,500 |
| May 22, 2025 | 1,732.00 | 1,843.00 | 1,726.00 | 1,797.00 | 1,797.00 | 75,700 |
| May 21, 2025 | 1,761.00 | 1,795.00 | 1,749.00 | 1,750.00 | 1,750.00 | 60,300 |
| May 20, 2025 | 1,772.00 | 1,783.00 | 1,746.00 | 1,761.00 | 1,761.00 | 58,000 |
| May 19, 2025 | 1,811.00 | 1,833.00 | 1,767.00 | 1,777.00 | 1,777.00 | 58,200 |
| May 16, 2025 | 1,761.00 | 1,812.00 | 1,761.00 | 1,809.00 | 1,809.00 | 74,400 |
| May 15, 2025 | 1,731.00 | 1,777.00 | 1,731.00 | 1,761.00 | 1,761.00 | 40,500 |
| May 14, 2025 | 1,739.00 | 1,759.00 | 1,712.00 | 1,742.00 | 1,742.00 | 46,200 |
| May 13, 2025 | 1,770.00 | 1,770.00 | 1,710.00 | 1,721.00 | 1,721.00 | 74,700 |
| May 12, 2025 | 1,782.00 | 1,782.00 | 1,710.00 | 1,730.00 | 1,730.00 | 146,800 |
| May 9, 2025 | 1,755.00 | 1,805.00 | 1,720.00 | 1,780.00 | 1,780.00 | 198,900 |
| May 8, 2025 | 1,697.00 | 1,704.00 | 1,658.00 | 1,689.00 | 1,689.00 | 102,600 |
| May 7, 2025 | 1,675.00 | 1,687.00 | 1,662.00 | 1,684.00 | 1,684.00 | 38,400 |
| May 2, 2025 | 1,650.00 | 1,668.00 | 1,629.00 | 1,668.00 | 1,668.00 | 34,400 |
| May 1, 2025 | 1,650.00 | 1,657.00 | 1,628.00 | 1,650.00 | 1,650.00 | 20,000 |
| Apr 30, 2025 | 1,662.00 | 1,662.00 | 1,620.00 | 1,656.00 | 1,656.00 | 16,500 |
| Apr 28, 2025 | 1,634.00 | 1,673.00 | 1,634.00 | 1,660.00 | 1,660.00 | 38,700 |
| Apr 25, 2025 | 1,598.00 | 1,642.00 | 1,598.00 | 1,641.00 | 1,641.00 | 36,700 |
| Apr 24, 2025 | 1,600.00 | 1,604.00 | 1,588.00 | 1,598.00 | 1,598.00 | 20,500 |
| Apr 23, 2025 | 1,594.00 | 1,615.00 | 1,580.00 | 1,601.00 | 1,601.00 | 34,200 |
| Apr 22, 2025 | 1,592.00 | 1,600.00 | 1,568.00 | 1,575.00 | 1,575.00 | 14,600 |
| Apr 21, 2025 | 1,595.00 | 1,608.00 | 1,578.00 | 1,584.00 | 1,584.00 | 14,900 |
| Apr 18, 2025 | 1,565.00 | 1,590.00 | 1,564.00 | 1,583.00 | 1,583.00 | 19,000 |
| Apr 17, 2025 | 1,515.00 | 1,548.00 | 1,515.00 | 1,542.00 | 1,542.00 | 17,400 |
| Apr 16, 2025 | 1,579.00 | 1,580.00 | 1,526.00 | 1,536.00 | 1,536.00 | 23,600 |
| Apr 15, 2025 | 1,602.00 | 1,602.00 | 1,572.00 | 1,579.00 | 1,579.00 | 35,700 |
| Apr 14, 2025 | 1,580.00 | 1,620.00 | 1,576.00 | 1,601.00 | 1,601.00 | 78,500 |
| Apr 11, 2025 | 1,481.00 | 1,551.00 | 1,462.00 | 1,551.00 | 1,551.00 | 91,100 |
| Apr 10, 2025 | 1,547.00 | 1,548.00 | 1,491.00 | 1,521.00 | 1,521.00 | 90,600 |
| Apr 9, 2025 | 1,417.00 | 1,426.00 | 1,358.00 | 1,387.00 | 1,387.00 | 96,500 |
| Apr 8, 2025 | 1,424.00 | 1,491.00 | 1,424.00 | 1,444.00 | 1,444.00 | 121,200 |
| Apr 7, 2025 | 1,374.00 | 1,417.00 | 1,313.00 | 1,313.00 | 1,313.00 | 207,300 |
| Apr 4, 2025 | 1,585.00 | 1,596.00 | 1,488.00 | 1,534.00 | 1,534.00 | 156,300 |
| Apr 3, 2025 | 1,594.00 | 1,640.00 | 1,585.00 | 1,617.00 | 1,617.00 | 87,300 |
| Apr 2, 2025 | 1,665.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 40,800 |
| Apr 1, 2025 | 1,686.00 | 1,686.00 | 1,661.00 | 1,665.00 | 1,665.00 | 50,000 |
| Mar 31, 2025 | 1,693.00 | 1,693.00 | 1,667.00 | 1,668.00 | 1,668.00 | 74,700 |
| Mar 28, 2025 | 1,729.00 | 1,737.00 | 1,697.00 | 1,714.00 | 1,714.00 | 38,400 |
| Mar 27, 2025 | 1,704.00 | 1,736.00 | 1,700.00 | 1,736.00 | 1,736.00 | 39,000 |
| Mar 26, 2025 | 1,706.00 | 1,718.00 | 1,705.00 | 1,714.00 | 1,714.00 | 27,200 |
| Mar 25, 2025 | 1,709.00 | 1,720.00 | 1,694.00 | 1,704.00 | 1,704.00 | 34,600 |
| Mar 24, 2025 | 1,729.00 | 1,729.00 | 1,707.00 | 1,711.00 | 1,711.00 | 26,400 |
| Mar 21, 2025 | 1,721.00 | 1,744.00 | 1,710.00 | 1,711.00 | 1,711.00 | 39,400 |
| Mar 19, 2025 | 1,718.00 | 1,735.00 | 1,711.00 | 1,721.00 | 1,721.00 | 23,600 |
| Mar 18, 2025 | 1,728.00 | 1,741.00 | 1,714.00 | 1,725.00 | 1,725.00 | 37,500 |
| Mar 17, 2025 | 1,720.00 | 1,742.00 | 1,715.00 | 1,728.00 | 1,728.00 | 39,500 |
| Mar 14, 2025 | 1,702.00 | 1,719.00 | 1,694.00 | 1,707.00 | 1,707.00 | 30,100 |
| Mar 13, 2025 | 1,747.00 | 1,758.00 | 1,699.00 | 1,708.00 | 1,708.00 | 54,200 |
| Mar 12, 2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,739.00 | 1,739.00 | 47,500 |
| Mar 11, 2025 | 1,720.00 | 1,745.00 | 1,677.00 | 1,742.00 | 1,742.00 | 87,300 |
| Mar 10, 2025 | 1,730.00 | 1,747.00 | 1,720.00 | 1,736.00 | 1,736.00 | 48,300 |
| Mar 7, 2025 | 1,710.00 | 1,748.00 | 1,700.00 | 1,732.00 | 1,732.00 | 65,500 |
| Mar 6, 2025 | 1,724.00 | 1,747.00 | 1,708.00 | 1,721.00 | 1,721.00 | 72,700 |
| Mar 5, 2025 | 1,704.00 | 1,735.00 | 1,700.00 | 1,717.00 | 1,717.00 | 64,500 |
| Mar 4, 2025 | 1,730.00 | 1,730.00 | 1,691.00 | 1,701.00 | 1,701.00 | 63,100 |
| Mar 3, 2025 | 1,718.00 | 1,731.00 | 1,698.00 | 1,731.00 | 1,731.00 | 55,400 |
| Feb 28, 2025 | 1,700.00 | 1,711.00 | 1,677.00 | 1,685.00 | 1,685.00 | 106,100 |
| Feb 27, 2025 | 1,732.00 | 1,741.00 | 1,712.00 | 1,723.00 | 1,723.00 | 61,000 |
| Feb 26, 2025 | 1,762.00 | 1,767.00 | 1,710.00 | 1,730.00 | 1,730.00 | 99,800 |
| Feb 25, 2025 | 1,772.00 | 1,784.00 | 1,759.00 | 1,762.00 | 1,762.00 | 77,100 |
| Feb 21, 2025 | 1,813.00 | 1,855.00 | 1,797.00 | 1,807.00 | 1,807.00 | 140,300 |
| Feb 20, 2025 | 1,852.00 | 1,871.00 | 1,802.00 | 1,802.00 | 1,802.00 | 99,800 |
| Feb 19, 2025 | 1,858.00 | 1,884.00 | 1,840.00 | 1,878.00 | 1,878.00 | 55,100 |
| Feb 18, 2025 | 1,884.00 | 1,885.00 | 1,855.00 | 1,859.00 | 1,859.00 | 65,100 |
| Feb 17, 2025 | 1,913.00 | 1,933.00 | 1,858.00 | 1,858.00 | 1,858.00 | 70,200 |
| Feb 14, 2025 | 1,853.00 | 1,932.00 | 1,848.00 | 1,908.00 | 1,908.00 | 135,700 |
| Feb 13, 2025 | 1,840.00 | 1,910.00 | 1,790.00 | 1,881.00 | 1,881.00 | 314,600 |
| Feb 12, 2025 | 1,934.00 | 1,945.00 | 1,900.00 | 1,909.00 | 1,909.00 | 127,000 |
| Feb 10, 2025 | 1,894.00 | 1,919.00 | 1,873.00 | 1,900.00 | 1,900.00 | 67,700 |
| Feb 7, 2025 | 1,899.00 | 1,915.00 | 1,877.00 | 1,894.00 | 1,894.00 | 57,200 |
| Feb 6, 2025 | 1,888.00 | 1,898.00 | 1,864.00 | 1,882.00 | 1,882.00 | 58,100 |
| Feb 5, 2025 | 1,841.00 | 1,885.00 | 1,841.00 | 1,873.00 | 1,873.00 | 64,400 |
| Feb 4, 2025 | 1,824.00 | 1,839.00 | 1,814.00 | 1,837.00 | 1,837.00 | 38,400 |
| Feb 3, 2025 | 1,818.00 | 1,818.00 | 1,776.00 | 1,797.00 | 1,797.00 | 76,900 |
| Jan 31, 2025 | 1,870.00 | 1,875.00 | 1,823.00 | 1,824.00 | 1,824.00 | 72,900 |
| Jan 30, 2025 | 1,878.00 | 1,909.00 | 1,862.00 | 1,887.00 | 1,887.00 | 162,300 |
| Jan 29, 2025 | 1,915.00 | 1,974.00 | 1,910.00 | 1,929.00 | 1,929.00 | 134,200 |
| Jan 28, 2025 | 1,780.00 | 1,920.00 | 1,777.00 | 1,906.00 | 1,906.00 | 148,200 |
| Jan 27, 2025 | 1,807.00 | 1,829.00 | 1,788.00 | 1,806.00 | 1,806.00 | 58,100 |
| Jan 24, 2025 | 1,789.00 | 1,809.00 | 1,778.00 | 1,801.00 | 1,801.00 | 184,700 |
| Jan 23, 2025 | 1,766.00 | 1,791.00 | 1,748.00 | 1,775.00 | 1,775.00 | 55,500 |
| Jan 22, 2025 | 1,762.00 | 1,779.00 | 1,747.00 | 1,765.00 | 1,765.00 | 33,700 |
| Jan 21, 2025 | 1,759.00 | 1,762.00 | 1,726.00 | 1,753.00 | 1,753.00 | 48,100 |
| Jan 20, 2025 | 1,728.00 | 1,762.00 | 1,724.00 | 1,755.00 | 1,755.00 | 65,200 |
| Jan 17, 2025 | 1,750.00 | 1,756.00 | 1,717.00 | 1,718.00 | 1,718.00 | 59,400 |
| Jan 16, 2025 | 1,790.00 | 1,790.00 | 1,748.00 | 1,754.00 | 1,754.00 | 87,000 |
| Jan 15, 2025 | 1,822.00 | 1,844.00 | 1,772.00 | 1,773.00 | 1,773.00 | 114,200 |
| Jan 14, 2025 | 1,818.00 | 1,839.00 | 1,805.00 | 1,805.00 | 1,805.00 | 97,200 |
| Jan 10, 2025 | 1,827.00 | 1,853.00 | 1,820.00 | 1,820.00 | 1,820.00 | 62,500 |
| Jan 9, 2025 | 1,860.00 | 1,870.00 | 1,813.00 | 1,837.00 | 1,837.00 | 104,900 |
| Jan 8, 2025 | 1,865.00 | 1,867.00 | 1,828.00 | 1,853.00 | 1,853.00 | 101,000 |
| Jan 7, 2025 | 1,874.00 | 1,898.00 | 1,848.00 | 1,888.00 | 1,888.00 | 137,100 |
| Jan 6, 2025 | 1,827.00 | 1,862.00 | 1,810.00 | 1,838.00 | 1,838.00 | 138,100 |
| Dec 30, 2024 | 1,798.00 | 1,844.00 | 1,791.00 | 1,812.00 | 1,812.00 | 87,900 |
| Dec 27, 2024 | 1,811.00 | 1,850.00 | 1,797.00 | 1,809.00 | 1,809.00 | 110,200 |
| Dec 26, 2024 | 1,835.00 | 1,838.00 | 1,798.00 | 1,800.00 | 1,800.00 | 126,400 |
| Dec 25, 2024 | 1,830.00 | 1,869.00 | 1,822.00 | 1,839.00 | 1,839.00 | 76,400 |
| Dec 24, 2024 | 1,863.00 | 1,863.00 | 1,829.00 | 1,830.00 | 1,830.00 | 53,600 |
| Dec 23, 2024 | 1,850.00 | 1,895.00 | 1,850.00 | 1,860.00 | 1,860.00 | 57,700 |
| Dec 20, 2024 | 1,873.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 64,800 |
| Dec 19, 2024 | 1,841.00 | 1,894.00 | 1,841.00 | 1,873.00 | 1,873.00 | 57,700 |
| Dec 18, 2024 | 1,874.00 | 1,897.00 | 1,846.00 | 1,881.00 | 1,881.00 | 49,900 |
| Dec 17, 2024 | 1,909.00 | 1,916.00 | 1,858.00 | 1,874.00 | 1,874.00 | 93,500 |
| Dec 16, 2024 | 1,901.00 | 1,927.00 | 1,898.00 | 1,907.00 | 1,907.00 | 75,600 |
| Dec 13, 2024 | 1,904.00 | 1,983.00 | 1,882.00 | 1,938.00 | 1,938.00 | 99,400 |
| Dec 12, 2024 | 1,973.00 | 2,001.00 | 1,932.00 | 1,932.00 | 1,932.00 | 105,700 |
| Dec 11, 2024 | 1,940.00 | 1,976.00 | 1,934.00 | 1,955.00 | 1,955.00 | 71,600 |
| Dec 10, 2024 | 2,012.00 | 2,012.00 | 1,928.00 | 1,928.00 | 1,928.00 | 101,300 |
| Dec 9, 2024 | 1,978.00 | 2,029.00 | 1,977.00 | 2,013.00 | 2,013.00 | 88,500 |
| Dec 6, 2024 | 1,982.00 | 2,010.00 | 1,956.00 | 1,985.00 | 1,985.00 | 141,500 |
| Dec 5, 2024 | 2,010.00 | 2,045.00 | 1,992.00 | 2,023.00 | 2,023.00 | 89,000 |
| Dec 4, 2024 | 2,013.00 | 2,013.00 | 1,955.00 | 1,993.00 | 1,993.00 | 71,200 |
| Dec 3, 2024 | 2,015.00 | 2,020.00 | 1,984.00 | 2,009.00 | 2,009.00 | 74,900 |
| Dec 2, 2024 | 2,080.00 | 2,119.00 | 2,016.00 | 2,020.00 | 2,020.00 | 191,300 |
| Nov 29, 2024 | 1,975.00 | 2,082.00 | 1,963.00 | 2,070.00 | 2,070.00 | 116,000 |
| Nov 28, 2024 | 1,920.00 | 1,988.00 | 1,916.00 | 1,963.00 | 1,963.00 | 52,600 |
| Nov 27, 2024 | 2,015.00 | 2,020.00 | 1,924.00 | 1,953.00 | 1,953.00 | 108,200 |
| Nov 26, 2024 | 2,027.00 | 2,050.00 | 1,999.00 | 2,034.00 | 2,034.00 | 97,200 |
| Nov 25, 2024 | 1,996.00 | 2,030.00 | 1,983.00 | 1,999.00 | 1,999.00 | 81,200 |
| Nov 22, 2024 | 2,044.00 | 2,050.00 | 1,968.00 | 1,992.00 | 1,992.00 | 104,800 |
| Nov 21, 2024 | 2,032.00 | 2,050.00 | 1,981.00 | 2,038.00 | 2,038.00 | 88,600 |
| Nov 20, 2024 | 2,130.00 | 2,159.00 | 2,036.00 | 2,051.00 | 2,051.00 | 140,200 |
| Nov 19, 2024 | 2,036.00 | 2,136.00 | 2,036.00 | 2,108.00 | 2,108.00 | 194,800 |
| Nov 18, 2024 | 2,000.00 | 2,070.00 | 1,986.00 | 2,028.00 | 2,028.00 | 111,100 |
| Nov 15, 2024 | 1,987.00 | 2,074.00 | 1,958.00 | 2,046.00 | 2,046.00 | 145,500 |
| Nov 14, 2024 | 1,920.00 | 2,091.00 | 1,865.00 | 2,015.00 | 2,015.00 | 427,000 |
| Nov 13, 2024 | 1,905.00 | 1,930.00 | 1,892.00 | 1,915.00 | 1,915.00 | 152,600 |
| Nov 12, 2024 | 1,919.00 | 1,934.00 | 1,874.00 | 1,891.00 | 1,891.00 | 66,600 |
| Nov 11, 2024 | 1,900.00 | 1,907.00 | 1,871.00 | 1,904.00 | 1,904.00 | 52,000 |
| Nov 8, 2024 | 1,845.00 | 1,920.00 | 1,845.00 | 1,898.00 | 1,898.00 | 105,300 |
| Nov 7, 2024 | 1,878.00 | 1,888.00 | 1,830.00 | 1,849.00 | 1,849.00 | 67,800 |
| Nov 6, 2024 | 1,860.00 | 1,874.00 | 1,833.00 | 1,856.00 | 1,856.00 | 54,000 |
| Nov 5, 2024 | 1,868.00 | 1,879.00 | 1,820.00 | 1,866.00 | 1,866.00 | 32,900 |
| Nov 1, 2024 | 1,832.00 | 1,869.00 | 1,810.00 | 1,828.00 | 1,828.00 | 60,100 |
| Oct 31, 2024 | 1,861.00 | 1,880.00 | 1,840.00 | 1,869.00 | 1,869.00 | 37,600 |
| Oct 30, 2024 | 1,860.00 | 1,882.00 | 1,831.00 | 1,861.00 | 1,861.00 | 67,500 |
| Oct 29, 2024 | 1,801.00 | 1,868.00 | 1,801.00 | 1,851.00 | 1,851.00 | 102,700 |
| Oct 28, 2024 | 1,703.00 | 1,788.00 | 1,703.00 | 1,783.00 | 1,783.00 | 55,300 |
| Oct 25, 2024 | 1,768.00 | 1,770.00 | 1,709.00 | 1,716.00 | 1,716.00 | 64,200 |
| Oct 24, 2024 | 1,716.00 | 1,768.00 | 1,704.00 | 1,768.00 | 1,768.00 | 82,300 |
| Oct 23, 2024 | 1,748.00 | 1,758.00 | 1,715.00 | 1,743.00 | 1,743.00 | 56,700 |
| Oct 22, 2024 | 1,819.00 | 1,819.00 | 1,753.00 | 1,754.00 | 1,754.00 | 75,000 |
| Oct 21, 2024 | 1,795.00 | 1,846.00 | 1,785.00 | 1,816.00 | 1,816.00 | 74,200 |
| Oct 18, 2024 | 1,790.00 | 1,818.00 | 1,781.00 | 1,797.00 | 1,797.00 | 42,800 |
| Oct 17, 2024 | 1,819.00 | 1,839.00 | 1,777.00 | 1,790.00 | 1,790.00 | 82,400 |
| Oct 16, 2024 | 1,822.00 | 1,841.00 | 1,804.00 | 1,816.00 | 1,816.00 | 70,000 |
| Oct 15, 2024 | 1,814.00 | 1,866.00 | 1,794.00 | 1,862.00 | 1,862.00 | 109,400 |
| Oct 11, 2024 | 1,820.00 | 1,831.00 | 1,796.00 | 1,796.00 | 1,796.00 | 54,600 |
| Oct 10, 2024 | 1,852.00 | 1,852.00 | 1,805.00 | 1,805.00 | 1,805.00 | 61,300 |
| Oct 9, 2024 | 1,827.00 | 1,855.00 | 1,817.00 | 1,844.00 | 1,844.00 | 81,600 |
| Oct 8, 2024 | 1,856.00 | 1,856.00 | 1,807.00 | 1,821.00 | 1,821.00 | 72,000 |
| Oct 7, 2024 | 1,901.00 | 1,905.00 | 1,855.00 | 1,860.00 | 1,860.00 | 48,100 |
| Oct 4, 2024 | 1,852.00 | 1,893.00 | 1,852.00 | 1,861.00 | 1,861.00 | 43,800 |
| Oct 3, 2024 | 1,907.00 | 1,907.00 | 1,858.00 | 1,869.00 | 1,869.00 | 47,000 |
| Oct 2, 2024 | 1,852.00 | 1,874.00 | 1,835.00 | 1,851.00 | 1,851.00 | 70,400 |
| Oct 1, 2024 | 1,891.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,885.00 | 68,100 |
| Sep 30, 2024 | 1,883.00 | 1,925.00 | 1,857.00 | 1,857.00 | 1,857.00 | 93,000 |
| Sep 27, 2024 | 1,936.00 | 1,967.00 | 1,936.00 | 1,963.00 | 1,963.00 | 58,700 |
| Sep 26, 2024 | 1,906.00 | 1,935.00 | 1,893.00 | 1,927.00 | 1,927.00 | 115,200 |
| Sep 25, 2024 | 1,915.00 | 1,927.00 | 1,870.00 | 1,870.00 | 1,870.00 | 74,200 |
| Sep 24, 2024 | 1,967.00 | 1,967.00 | 1,922.00 | 1,928.00 | 1,928.00 | 64,000 |
| Sep 20, 2024 | 1,964.00 | 1,970.00 | 1,948.00 | 1,953.00 | 1,953.00 | 66,800 |
| Sep 19, 2024 | 1,912.00 | 1,966.00 | 1,905.00 | 1,933.00 | 1,933.00 | 85,900 |
| Sep 18, 2024 | 1,882.00 | 1,896.00 | 1,833.00 | 1,872.00 | 1,872.00 | 42,400 |
| Sep 17, 2024 | 1,897.00 | 1,904.00 | 1,841.00 | 1,866.00 | 1,866.00 | 58,500 |
| Sep 13, 2024 | 1,918.00 | 1,926.00 | 1,870.00 | 1,882.00 | 1,882.00 | 93,800 |
| Sep 12, 2024 | 1,900.00 | 1,948.00 | 1,890.00 | 1,938.00 | 1,938.00 | 87,300 |
| Sep 11, 2024 | 1,933.00 | 1,955.00 | 1,842.00 | 1,872.00 | 1,872.00 | 98,300 |
| Sep 10, 2024 | 1,911.00 | 1,956.00 | 1,901.00 | 1,933.00 | 1,933.00 | 104,800 |
| Sep 9, 2024 | 1,825.00 | 1,885.00 | 1,780.00 | 1,876.00 | 1,876.00 | 128,800 |
| Sep 6, 2024 | 1,943.00 | 1,956.00 | 1,886.00 | 1,902.00 | 1,902.00 | 79,700 |
| Sep 5, 2024 | 1,872.00 | 1,987.00 | 1,872.00 | 1,935.00 | 1,935.00 | 118,800 |
| Sep 4, 2024 | 1,932.00 | 1,974.00 | 1,889.00 | 1,900.00 | 1,900.00 | 170,800 |
| Sep 3, 2024 | 1,912.00 | 2,015.00 | 1,910.00 | 2,012.00 | 2,012.00 | 167,500 |
| Sep 2, 2024 | 1,912.00 | 1,912.00 | 1,868.00 | 1,895.00 | 1,895.00 | 60,300 |
| Aug 30, 2024 | 1,876.00 | 1,902.00 | 1,865.00 | 1,880.00 | 1,880.00 | 36,800 |
| Aug 29, 2024 | 1,868.00 | 1,918.00 | 1,862.00 | 1,872.00 | 1,872.00 | 36,000 |
| Aug 28, 2024 | 1,925.00 | 1,926.00 | 1,858.00 | 1,885.00 | 1,885.00 | 90,600 |
| Aug 27, 2024 | 1,890.00 | 1,926.00 | 1,855.00 | 1,925.00 | 1,925.00 | 82,300 |
| Aug 26, 2024 | 1,800.00 | 1,862.00 | 1,797.00 | 1,855.00 | 1,855.00 | 104,000 |
| Aug 23, 2024 | 1,800.00 | 1,810.00 | 1,774.00 | 1,805.00 | 1,805.00 | 40,200 |
| Aug 22, 2024 | 1,806.00 | 1,830.00 | 1,790.00 | 1,813.00 | 1,813.00 | 44,100 |
| Aug 21, 2024 | 1,813.00 | 1,838.00 | 1,797.00 | 1,800.00 | 1,800.00 | 70,300 |
| Aug 20, 2024 | 1,809.00 | 1,859.00 | 1,803.00 | 1,839.00 | 1,839.00 | 89,000 |
| Aug 19, 2024 | 1,842.00 | 1,853.00 | 1,763.00 | 1,769.00 | 1,769.00 | 105,200 |
| Aug 16, 2024 | 1,835.00 | 1,850.00 | 1,788.00 | 1,843.00 | 1,843.00 | 167,600 |
| Aug 15, 2024 | 1,738.00 | 1,785.00 | 1,736.00 | 1,767.00 | 1,767.00 | 85,100 |
| Aug 14, 2024 | 1,769.00 | 1,795.00 | 1,692.00 | 1,753.00 | 1,753.00 | 155,800 |
| Aug 13, 2024 | 1,681.00 | 1,744.00 | 1,631.00 | 1,740.00 | 1,740.00 | 164,800 |
| Aug 9, 2024 | 1,600.00 | 1,685.00 | 1,560.00 | 1,685.00 | 1,685.00 | 445,000 |
| Aug 8, 2024 | 1,712.00 | 1,782.00 | 1,684.00 | 1,738.00 | 1,738.00 | 192,200 |
| Aug 7, 2024 | 1,601.00 | 1,768.00 | 1,601.00 | 1,730.00 | 1,730.00 | 185,100 |
| Aug 6, 2024 | 1,575.00 | 1,648.00 | 1,550.00 | 1,641.00 | 1,641.00 | 302,500 |
| Aug 5, 2024 | 1,620.00 | 1,642.00 | 1,380.00 | 1,380.00 | 1,380.00 | 476,100 |
| Aug 2, 2024 | 1,899.00 | 1,908.00 | 1,780.00 | 1,780.00 | 1,780.00 | 212,100 |
| Aug 1, 2024 | 2,058.00 | 2,068.00 | 1,973.00 | 1,983.00 | 1,983.00 | 98,300 |
| Jul 31, 2024 | 2,036.00 | 2,058.00 | 1,990.00 | 2,058.00 | 2,058.00 | 60,900 |
| Jul 30, 2024 | 2,067.00 | 2,067.00 | 2,001.00 | 2,045.00 | 2,045.00 | 73,800 |
| Jul 29, 2024 | 2,055.00 | 2,086.00 | 2,029.00 | 2,076.00 | 2,076.00 | 82,400 |
| Jul 26, 2024 | 2,002.00 | 2,054.00 | 1,998.00 | 2,029.00 | 2,029.00 | 70,200 |
| Jul 25, 2024 | 2,045.00 | 2,062.00 | 1,996.00 | 1,996.00 | 1,996.00 | 144,100 |
| Jul 24, 2024 | 2,121.00 | 2,165.00 | 2,090.00 | 2,091.00 | 2,091.00 | 94,800 |
| Jul 23, 2024 | 2,169.00 | 2,175.00 | 2,105.00 | 2,123.00 | 2,123.00 | 85,600 |
| Jul 22, 2024 | 2,144.00 | 2,172.00 | 2,097.00 | 2,158.00 | 2,158.00 | 96,400 |
| Jul 19, 2024 | 2,173.00 | 2,191.00 | 2,139.00 | 2,150.00 | 2,150.00 | 76,900 |
| Jul 18, 2024 | 2,150.00 | 2,202.00 | 2,122.00 | 2,165.00 | 2,165.00 | 94,000 |
| Jul 17, 2024 | 2,220.00 | 2,246.00 | 2,189.00 | 2,200.00 | 2,200.00 | 94,400 |
| Jul 16, 2024 | 2,179.00 | 2,202.00 | 2,166.00 | 2,195.00 | 2,195.00 | 120,100 |
| Jul 12, 2024 | 2,069.00 | 2,179.00 | 2,069.00 | 2,164.00 | 2,164.00 | 171,500 |
| Jul 11, 2024 | 2,089.00 | 2,094.00 | 2,024.00 | 2,063.00 | 2,063.00 | 87,800 |
| Jul 10, 2024 | 2,074.00 | 2,095.00 | 2,043.00 | 2,075.00 | 2,075.00 | 73,600 |
| Jul 9, 2024 | 2,120.00 | 2,138.00 | 2,067.00 | 2,093.00 | 2,093.00 | 146,200 |
| Jul 8, 2024 | 2,101.00 | 2,124.00 | 2,088.00 | 2,124.00 | 2,124.00 | 101,100 |
| Jul 5, 2024 | 2,025.00 | 2,091.00 | 2,021.00 | 2,080.00 | 2,080.00 | 92,400 |
| Jul 4, 2024 | 1,997.00 | 2,055.00 | 1,993.00 | 2,030.00 | 2,030.00 | 91,000 |
| Jul 3, 2024 | 1,945.00 | 1,995.00 | 1,937.00 | 1,987.00 | 1,987.00 | 86,600 |
| Jul 2, 2024 | 1,930.00 | 1,952.00 | 1,916.00 | 1,945.00 | 1,945.00 | 75,600 |
| Jul 1, 2024 | 2,000.00 | 2,004.00 | 1,937.00 | 1,937.00 | 1,937.00 | 189,600 |
| Jun 28, 2024 | 2,060.00 | 2,070.00 | 1,990.00 | 1,992.00 | 1,992.00 | 111,600 |
| Jun 27, 2024 | 8 Dividend | |||||
| Jun 27, 2024 | 2,032.00 | 2,063.00 | 2,023.00 | 2,055.00 | 2,055.00 | 70,700 |
| Jun 26, 2024 | 2,023.00 | 2,055.00 | 2,015.00 | 2,038.00 | 2,030.00 | 63,600 |
| Jun 25, 2024 | 2,028.00 | 2,040.00 | 2,008.00 | 2,018.00 | 2,010.08 | 67,800 |
| Jun 24, 2024 | 1,996.00 | 2,023.00 | 1,993.00 | 2,019.00 | 2,011.07 | 60,300 |
| Jun 21, 2024 | 1,971.00 | 2,000.00 | 1,959.00 | 1,984.00 | 1,976.21 | 65,800 |
| Jun 20, 2024 | 1,950.00 | 1,981.00 | 1,946.00 | 1,971.00 | 1,963.26 | 57,000 |
| Jun 19, 2024 | 1,983.00 | 1,999.00 | 1,942.00 | 1,954.00 | 1,946.33 | 106,200 |
| Jun 18, 2024 | 2,003.00 | 2,042.00 | 1,976.00 | 1,996.00 | 1,988.16 | 98,500 |
| Jun 17, 2024 | 2,044.00 | 2,044.00 | 1,947.00 | 1,969.00 | 1,961.27 | 179,500 |
| Jun 14, 2024 | 1,980.00 | 2,055.00 | 1,961.00 | 2,049.00 | 2,040.96 | 115,900 |
| Jun 13, 2024 | 2,038.00 | 2,052.00 | 2,005.00 | 2,010.00 | 2,002.11 | 73,700 |
| Jun 12, 2024 | 2,045.00 | 2,080.00 | 2,002.00 | 2,022.00 | 2,014.06 | 107,400 |
| Jun 11, 2024 | 2,044.00 | 2,060.00 | 2,016.00 | 2,025.00 | 2,017.05 | 62,700 |
| Jun 10, 2024 | 2,032.00 | 2,057.00 | 2,031.00 | 2,050.00 | 2,041.95 | 51,900 |