Tokyo - Delayed Quote JPY
DN Holdings Co.,Ltd. (7377.T)
2,128.00
+34.00
+(1.62%)
As of 10:18:41 AM GMT+9. Market Open.
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 21, 2025 | 2,100.00 | 2,128.00 | 2,100.00 | 2,128.00 | 2,128.00 | 4,100 |
| May 20, 2025 | 2,095.00 | 2,100.00 | 2,093.00 | 2,094.00 | 2,094.00 | 6,300 |
| May 19, 2025 | 2,081.00 | 2,096.00 | 2,062.00 | 2,096.00 | 2,096.00 | 5,000 |
| May 16, 2025 | 2,050.00 | 2,090.00 | 2,049.00 | 2,074.00 | 2,074.00 | 5,900 |
| May 15, 2025 | 2,045.00 | 2,082.00 | 2,045.00 | 2,047.00 | 2,047.00 | 2,300 |
| May 14, 2025 | 2,063.00 | 2,063.00 | 2,026.00 | 2,045.00 | 2,045.00 | 1,800 |
| May 13, 2025 | 2,073.00 | 2,073.00 | 2,023.00 | 2,024.00 | 2,024.00 | 2,300 |
| May 12, 2025 | 2,024.00 | 2,029.00 | 2,023.00 | 2,023.00 | 2,023.00 | 1,000 |
| May 9, 2025 | 2,013.00 | 2,063.00 | 2,013.00 | 2,024.00 | 2,024.00 | 1,300 |
| May 8, 2025 | 2,077.00 | 2,080.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,900 |
| May 7, 2025 | 1,999.00 | 2,079.00 | 1,999.00 | 2,073.00 | 2,073.00 | 4,300 |
| May 2, 2025 | 2,016.00 | 2,016.00 | 1,979.00 | 1,986.00 | 1,986.00 | 2,800 |
| May 1, 2025 | 1,945.00 | 1,979.00 | 1,936.00 | 1,979.00 | 1,979.00 | 1,500 |
| Apr 30, 2025 | 1,932.00 | 1,994.00 | 1,932.00 | 1,945.00 | 1,945.00 | 2,400 |
| Apr 28, 2025 | 1,930.00 | 1,933.00 | 1,921.00 | 1,932.00 | 1,932.00 | 1,200 |
| Apr 25, 2025 | 1,932.00 | 1,932.00 | 1,924.00 | 1,928.00 | 1,928.00 | 1,300 |
| Apr 24, 2025 | 1,931.00 | 1,931.00 | 1,920.00 | 1,927.00 | 1,927.00 | 900 |
| Apr 23, 2025 | 1,928.00 | 1,928.00 | 1,922.00 | 1,923.00 | 1,923.00 | 1,300 |
| Apr 22, 2025 | 1,913.00 | 1,922.00 | 1,902.00 | 1,922.00 | 1,922.00 | 1,500 |
| Apr 21, 2025 | 1,892.00 | 1,896.00 | 1,892.00 | 1,896.00 | 1,896.00 | 300 |
| Apr 18, 2025 | 1,923.00 | 1,923.00 | 1,850.00 | 1,880.00 | 1,880.00 | 4,200 |
| Apr 17, 2025 | 1,909.00 | 1,909.00 | 1,900.00 | 1,908.00 | 1,908.00 | 500 |
| Apr 16, 2025 | 1,915.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,500 |
| Apr 15, 2025 | 1,911.00 | 1,911.00 | 1,891.00 | 1,891.00 | 1,891.00 | 3,100 |
| Apr 14, 2025 | 1,877.00 | 1,900.00 | 1,875.00 | 1,888.00 | 1,888.00 | 1,400 |
| Apr 11, 2025 | 1,892.00 | 1,892.00 | 1,857.00 | 1,872.00 | 1,872.00 | 1,300 |
| Apr 10, 2025 | 1,914.00 | 1,914.00 | 1,855.00 | 1,880.00 | 1,880.00 | 2,200 |
| Apr 9, 2025 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | 2,200 |
| Apr 8, 2025 | 1,879.00 | 1,881.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3,400 |
| Apr 7, 2025 | 1,780.00 | 1,875.00 | 1,717.00 | 1,867.00 | 1,867.00 | 5,000 |
| Apr 4, 2025 | 1,901.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 18,700 |
| Apr 3, 2025 | 1,900.00 | 1,910.00 | 1,892.00 | 1,901.00 | 1,901.00 | 6,800 |
| Apr 2, 2025 | 1,909.00 | 1,944.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,700 |
| Apr 1, 2025 | 1,918.00 | 1,930.00 | 1,904.00 | 1,910.00 | 1,910.00 | 2,900 |
| Mar 31, 2025 | 1,907.00 | 1,919.00 | 1,900.00 | 1,919.00 | 1,919.00 | 2,000 |
| Mar 28, 2025 | 1,904.00 | 1,923.00 | 1,904.00 | 1,913.00 | 1,913.00 | 1,200 |
| Mar 27, 2025 | 1,918.00 | 1,918.00 | 1,905.00 | 1,918.00 | 1,918.00 | 600 |
| Mar 26, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,918.00 | 1,918.00 | 3,200 |
| Mar 25, 2025 | 1,930.00 | 1,930.00 | 1,910.00 | 1,929.00 | 1,929.00 | 2,000 |
| Mar 24, 2025 | 1,902.00 | 1,930.00 | 1,902.00 | 1,930.00 | 1,930.00 | 2,500 |
| Mar 21, 2025 | 1,910.00 | 1,912.00 | 1,893.00 | 1,901.00 | 1,901.00 | 3,100 |
| Mar 19, 2025 | 1,929.00 | 1,929.00 | 1,903.00 | 1,907.00 | 1,907.00 | 2,200 |
| Mar 18, 2025 | 1,928.00 | 1,929.00 | 1,889.00 | 1,918.00 | 1,918.00 | 1,900 |
| Mar 17, 2025 | 1,911.00 | 1,945.00 | 1,870.00 | 1,888.00 | 1,888.00 | 10,900 |
| Mar 14, 2025 | 1,870.00 | 1,875.00 | 1,851.00 | 1,871.00 | 1,871.00 | 2,000 |
| Mar 13, 2025 | 1,853.00 | 1,870.00 | 1,853.00 | 1,869.00 | 1,869.00 | 1,600 |
| Mar 12, 2025 | 1,875.00 | 1,875.00 | 1,851.00 | 1,859.00 | 1,859.00 | 1,000 |
| Mar 11, 2025 | 1,884.00 | 1,884.00 | 1,855.00 | 1,876.00 | 1,876.00 | 1,800 |
| Mar 10, 2025 | 1,868.00 | 1,884.00 | 1,868.00 | 1,884.00 | 1,884.00 | 2,800 |
| Mar 7, 2025 | 1,850.00 | 1,864.00 | 1,830.00 | 1,854.00 | 1,854.00 | 2,200 |
| Mar 6, 2025 | 1,874.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,853.00 | 800 |
| Mar 5, 2025 | 1,865.00 | 1,876.00 | 1,850.00 | 1,876.00 | 1,876.00 | 1,400 |
| Mar 4, 2025 | 1,856.00 | 1,859.00 | 1,850.00 | 1,859.00 | 1,859.00 | 1,100 |
| Mar 3, 2025 | 1,856.00 | 1,856.00 | 1,850.00 | 1,856.00 | 1,856.00 | 1,200 |
| Feb 28, 2025 | 1,850.00 | 1,854.00 | 1,850.00 | 1,854.00 | 1,854.00 | 600 |
| Feb 27, 2025 | 1,858.00 | 1,858.00 | 1,850.00 | 1,850.00 | 1,850.00 | 700 |
| Feb 26, 2025 | 1,865.00 | 1,865.00 | 1,850.00 | 1,854.00 | 1,854.00 | 4,400 |
| Feb 25, 2025 | 1,907.00 | 1,907.00 | 1,850.00 | 1,865.00 | 1,865.00 | 3,700 |
| Feb 21, 2025 | 1,880.00 | 1,890.00 | 1,790.00 | 1,885.00 | 1,885.00 | 5,000 |
| Feb 20, 2025 | 1,954.00 | 1,954.00 | 1,899.00 | 1,899.00 | 1,899.00 | 7,800 |
| Feb 19, 2025 | 1,895.00 | 1,955.00 | 1,895.00 | 1,929.00 | 1,929.00 | 8,800 |
| Feb 18, 2025 | 1,865.00 | 1,880.00 | 1,865.00 | 1,877.00 | 1,877.00 | 53,800 |
| Feb 17, 2025 | 1,850.00 | 1,873.00 | 1,849.00 | 1,864.00 | 1,864.00 | 9,600 |
| Feb 14, 2025 | 1,820.00 | 1,829.00 | 1,816.00 | 1,820.00 | 1,820.00 | 3,900 |
| Feb 13, 2025 | 1,845.00 | 1,845.00 | 1,815.00 | 1,816.00 | 1,816.00 | 2,800 |
| Feb 12, 2025 | 1,845.00 | 1,846.00 | 1,814.00 | 1,834.00 | 1,834.00 | 4,200 |
| Feb 10, 2025 | 1,799.00 | 1,824.00 | 1,799.00 | 1,810.00 | 1,810.00 | 3,500 |
| Feb 7, 2025 | 1,797.00 | 1,797.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1,700 |
| Feb 6, 2025 | 1,740.00 | 1,794.00 | 1,740.00 | 1,771.00 | 1,771.00 | 5,000 |
| Feb 5, 2025 | 1,731.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 5,000 |
| Feb 4, 2025 | 1,732.00 | 1,732.00 | 1,730.00 | 1,731.00 | 1,731.00 | 1,800 |
| Feb 3, 2025 | 1,705.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,725.00 | 19,600 |
| Jan 31, 2025 | 1,697.00 | 1,697.00 | 1,690.00 | 1,690.00 | 1,690.00 | 700 |
| Jan 30, 2025 | 1,694.00 | 1,705.00 | 1,683.00 | 1,697.00 | 1,697.00 | 2,800 |
| Jan 29, 2025 | 1,698.00 | 1,699.00 | 1,683.00 | 1,687.00 | 1,687.00 | 400 |
| Jan 28, 2025 | 1,670.00 | 1,696.00 | 1,670.00 | 1,696.00 | 1,696.00 | 300 |
| Jan 27, 2025 | 1,691.00 | 1,699.00 | 1,662.00 | 1,699.00 | 1,699.00 | 2,200 |
| Jan 24, 2025 | 1,701.00 | 1,702.00 | 1,655.00 | 1,702.00 | 1,702.00 | 3,400 |
| Jan 23, 2025 | 1,698.00 | 1,699.00 | 1,690.00 | 1,699.00 | 1,699.00 | 1,500 |
| Jan 22, 2025 | 1,696.00 | 1,699.00 | 1,696.00 | 1,698.00 | 1,698.00 | 600 |
| Jan 21, 2025 | 1,689.00 | 1,695.00 | 1,682.00 | 1,695.00 | 1,695.00 | 1,400 |
| Jan 20, 2025 | 1,700.00 | 1,700.00 | 1,678.00 | 1,681.00 | 1,681.00 | 2,900 |
| Jan 17, 2025 | 1,663.00 | 1,678.00 | 1,660.00 | 1,678.00 | 1,678.00 | 2,100 |
| Jan 16, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,665.00 | 2,200 |
| Jan 15, 2025 | 1,698.00 | 1,698.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2,200 |
| Jan 14, 2025 | 1,679.00 | 1,679.00 | 1,662.00 | 1,673.00 | 1,673.00 | 3,100 |
| Jan 10, 2025 | 1,657.00 | 1,676.00 | 1,657.00 | 1,676.00 | 1,676.00 | 1,700 |
| Jan 9, 2025 | 1,668.00 | 1,672.00 | 1,651.00 | 1,667.00 | 1,667.00 | 2,000 |
| Jan 8, 2025 | 1,670.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | 2,400 |
| Jan 7, 2025 | 1,675.00 | 1,678.00 | 1,658.00 | 1,666.00 | 1,666.00 | 1,900 |
| Jan 6, 2025 | 1,646.00 | 1,669.00 | 1,646.00 | 1,660.00 | 1,660.00 | 2,900 |
| Dec 30, 2024 | 1,621.00 | 1,646.00 | 1,615.00 | 1,646.00 | 1,646.00 | 3,800 |
| Dec 27, 2024 | 1,631.00 | 1,631.00 | 1,618.00 | 1,621.00 | 1,621.00 | 700 |
| Dec 26, 2024 | 1,615.00 | 1,625.00 | 1,610.00 | 1,616.00 | 1,616.00 | 2,200 |
| Dec 25, 2024 | 1,621.00 | 1,625.00 | 1,603.00 | 1,615.00 | 1,615.00 | 2,300 |
| Dec 24, 2024 | 1,603.00 | 1,620.00 | 1,603.00 | 1,620.00 | 1,620.00 | 14,700 |
| Dec 23, 2024 | 1,609.00 | 1,609.00 | 1,603.00 | 1,603.00 | 1,603.00 | 19,500 |
| Dec 20, 2024 | 1,619.00 | 1,619.00 | 1,608.00 | 1,611.00 | 1,611.00 | 2,100 |
| Dec 19, 2024 | 1,604.00 | 1,620.00 | 1,604.00 | 1,620.00 | 1,620.00 | 900 |
| Dec 18, 2024 | 1,620.00 | 1,620.00 | 1,603.00 | 1,603.00 | 1,603.00 | 900 |
| Dec 17, 2024 | 1,618.00 | 1,620.00 | 1,611.00 | 1,620.00 | 1,620.00 | 6,800 |
| Dec 16, 2024 | 1,610.00 | 1,619.00 | 1,605.00 | 1,613.00 | 1,613.00 | 1,700 |
| Dec 13, 2024 | 1,624.00 | 1,624.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2,100 |
| Dec 12, 2024 | 1,610.00 | 1,624.00 | 1,610.00 | 1,624.00 | 1,624.00 | 500 |
| Dec 11, 2024 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 800 |
| Dec 10, 2024 | 1,639.00 | 1,639.00 | 1,601.00 | 1,624.00 | 1,624.00 | 4,100 |
| Dec 9, 2024 | 1,600.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,800 |
| Dec 6, 2024 | 1,617.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,400 |
| Dec 5, 2024 | 1,617.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,500 |
| Dec 4, 2024 | 1,616.00 | 1,629.00 | 1,616.00 | 1,617.00 | 1,617.00 | 1,900 |
| Dec 3, 2024 | 1,621.00 | 1,627.00 | 1,615.00 | 1,620.00 | 1,620.00 | 2,200 |
| Dec 2, 2024 | 1,613.00 | 1,621.00 | 1,613.00 | 1,621.00 | 1,621.00 | 1,200 |
| Nov 29, 2024 | 1,635.00 | 1,647.00 | 1,619.00 | 1,647.00 | 1,647.00 | 1,700 |
| Nov 28, 2024 | 1,646.00 | 1,646.00 | 1,635.00 | 1,635.00 | 1,635.00 | 500 |
| Nov 27, 2024 | 1,664.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,646.00 | 900 |
| Nov 26, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 600 |
| Nov 25, 2024 | 1,669.00 | 1,669.00 | 1,650.00 | 1,667.00 | 1,667.00 | 3,300 |
| Nov 22, 2024 | 1,662.00 | 1,662.00 | 1,645.00 | 1,655.00 | 1,655.00 | 2,300 |
| Nov 21, 2024 | 1,662.00 | 1,666.00 | 1,634.00 | 1,635.00 | 1,635.00 | 2,900 |
| Nov 20, 2024 | 1,750.00 | 1,750.00 | 1,597.00 | 1,658.00 | 1,658.00 | 45,900 |
| Nov 19, 2024 | 1,600.00 | 1,603.00 | 1,595.00 | 1,603.00 | 1,603.00 | 4,800 |
| Nov 18, 2024 | 1,583.00 | 1,598.00 | 1,583.00 | 1,597.00 | 1,597.00 | 2,600 |
| Nov 15, 2024 | 1,601.00 | 1,603.00 | 1,578.00 | 1,600.00 | 1,600.00 | 20,700 |
| Nov 14, 2024 | 1,556.00 | 1,559.00 | 1,541.00 | 1,555.00 | 1,555.00 | 2,300 |
| Nov 13, 2024 | 1,546.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1,400 |
| Nov 12, 2024 | 1,540.00 | 1,545.00 | 1,532.00 | 1,545.00 | 1,545.00 | 2,100 |
| Nov 11, 2024 | 1,540.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3,600 |
| Nov 8, 2024 | 1,540.00 | 1,550.00 | 1,533.00 | 1,540.00 | 1,540.00 | 4,400 |
| Nov 7, 2024 | 1,540.00 | 1,544.00 | 1,510.00 | 1,532.00 | 1,532.00 | 4,100 |
| Nov 6, 2024 | 1,545.00 | 1,547.00 | 1,543.00 | 1,543.00 | 1,543.00 | 2,200 |
| Nov 5, 2024 | 1,558.00 | 1,558.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,300 |
| Nov 1, 2024 | 1,555.00 | 1,559.00 | 1,535.00 | 1,543.00 | 1,543.00 | 3,400 |
| Oct 31, 2024 | 1,555.00 | 1,555.00 | 1,553.00 | 1,554.00 | 1,554.00 | 600 |
| Oct 30, 2024 | 1,561.00 | 1,564.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,900 |
| Oct 29, 2024 | 1,546.00 | 1,569.00 | 1,546.00 | 1,569.00 | 1,569.00 | 800 |
| Oct 28, 2024 | 1,548.00 | 1,569.00 | 1,542.00 | 1,550.00 | 1,550.00 | 900 |
| Oct 25, 2024 | 1,562.00 | 1,562.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,900 |
| Oct 24, 2024 | 1,551.00 | 1,559.00 | 1,550.00 | 1,557.00 | 1,557.00 | 2,200 |
| Oct 23, 2024 | 1,557.00 | 1,569.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,400 |
| Oct 22, 2024 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 1,557.00 | 700 |
| Oct 21, 2024 | 1,555.00 | 1,568.00 | 1,555.00 | 1,558.00 | 1,558.00 | 4,300 |
| Oct 18, 2024 | 1,581.00 | 1,590.00 | 1,570.00 | 1,587.00 | 1,587.00 | 9,100 |
| Oct 17, 2024 | 1,581.00 | 1,608.00 | 1,581.00 | 1,603.00 | 1,603.00 | 7,000 |
| Oct 16, 2024 | 1,580.00 | 1,583.00 | 1,578.00 | 1,581.00 | 1,581.00 | 3,700 |
| Oct 15, 2024 | 1,580.00 | 1,580.00 | 1,573.00 | 1,580.00 | 1,580.00 | 3,700 |
| Oct 11, 2024 | 1,571.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 1,800 |
| Oct 10, 2024 | 1,579.00 | 1,579.00 | 1,576.00 | 1,579.00 | 1,579.00 | 1,700 |
| Oct 9, 2024 | 1,580.00 | 1,580.00 | 1,574.00 | 1,579.00 | 1,579.00 | 1,000 |
| Oct 8, 2024 | 1,578.00 | 1,580.00 | 1,572.00 | 1,580.00 | 1,580.00 | 2,800 |
| Oct 7, 2024 | 1,578.00 | 1,580.00 | 1,577.00 | 1,578.00 | 1,578.00 | 1,200 |
| Oct 4, 2024 | 1,578.00 | 1,580.00 | 1,577.00 | 1,577.00 | 1,577.00 | 2,800 |
| Oct 3, 2024 | 1,588.00 | 1,592.00 | 1,561.00 | 1,577.00 | 1,577.00 | 1,000 |
| Oct 2, 2024 | 1,587.00 | 1,587.00 | 1,576.00 | 1,576.00 | 1,576.00 | 4,200 |
| Oct 1, 2024 | 1,607.00 | 1,607.00 | 1,586.00 | 1,586.00 | 1,586.00 | 2,800 |
| Sep 30, 2024 | 1,605.00 | 1,607.00 | 1,581.00 | 1,607.00 | 1,607.00 | 2,900 |
| Sep 27, 2024 | 1,608.00 | 1,612.00 | 1,589.00 | 1,605.00 | 1,605.00 | 3,700 |
| Sep 26, 2024 | 1,605.00 | 1,609.00 | 1,600.00 | 1,609.00 | 1,609.00 | 1,100 |
| Sep 25, 2024 | 1,599.00 | 1,616.00 | 1,591.00 | 1,605.00 | 1,605.00 | 11,900 |
| Sep 24, 2024 | 1,581.00 | 1,592.00 | 1,575.00 | 1,590.00 | 1,590.00 | 6,900 |
| Sep 20, 2024 | 1,595.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,581.00 | 57,900 |
| Sep 19, 2024 | 1,574.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 1,300 |
| Sep 18, 2024 | 1,588.00 | 1,590.00 | 1,571.00 | 1,571.00 | 1,571.00 | 900 |
| Sep 17, 2024 | 1,583.00 | 1,590.00 | 1,562.00 | 1,589.00 | 1,589.00 | 1,300 |
| Sep 13, 2024 | 1,598.00 | 1,598.00 | 1,568.00 | 1,590.00 | 1,590.00 | 1,400 |
| Sep 12, 2024 | 1,567.00 | 1,599.00 | 1,546.00 | 1,598.00 | 1,598.00 | 5,500 |
| Sep 11, 2024 | 1,545.00 | 1,566.00 | 1,545.00 | 1,566.00 | 1,566.00 | 700 |
| Sep 10, 2024 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,000 |
| Sep 9, 2024 | 1,580.00 | 1,581.00 | 1,571.00 | 1,571.00 | 1,571.00 | 2,800 |
| Sep 6, 2024 | 1,585.00 | 1,603.00 | 1,585.00 | 1,586.00 | 1,586.00 | 600 |
| Sep 5, 2024 | 1,601.00 | 1,603.00 | 1,584.00 | 1,586.00 | 1,586.00 | 4,500 |
| Sep 4, 2024 | 1,604.00 | 1,604.00 | 1,571.00 | 1,604.00 | 1,604.00 | 3,800 |
| Sep 3, 2024 | 1,609.00 | 1,610.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,400 |
| Sep 2, 2024 | 1,605.00 | 1,610.00 | 1,603.00 | 1,610.00 | 1,610.00 | 3,000 |
| Aug 30, 2024 | 1,606.00 | 1,608.00 | 1,599.00 | 1,608.00 | 1,608.00 | 2,900 |
| Aug 29, 2024 | 1,612.00 | 1,612.00 | 1,603.00 | 1,603.00 | 1,603.00 | 800 |
| Aug 28, 2024 | 1,611.00 | 1,611.00 | 1,602.00 | 1,603.00 | 1,603.00 | 1,200 |
| Aug 27, 2024 | 1,608.00 | 1,609.00 | 1,600.00 | 1,602.00 | 1,602.00 | 700 |
| Aug 26, 2024 | 1,595.00 | 1,611.00 | 1,595.00 | 1,600.00 | 1,600.00 | 2,300 |
| Aug 23, 2024 | 1,581.00 | 1,604.00 | 1,581.00 | 1,595.00 | 1,595.00 | 2,100 |
| Aug 22, 2024 | 1,612.00 | 1,612.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,200 |
| Aug 21, 2024 | 1,595.00 | 1,600.00 | 1,595.00 | 1,597.00 | 1,597.00 | 1,200 |
| Aug 20, 2024 | 1,614.00 | 1,614.00 | 1,590.00 | 1,595.00 | 1,595.00 | 52,500 |
| Aug 19, 2024 | 1,600.00 | 1,609.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,300 |
| Aug 16, 2024 | 1,594.00 | 1,599.00 | 1,568.00 | 1,599.00 | 1,599.00 | 3,400 |
| Aug 15, 2024 | 1,598.00 | 1,598.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,200 |
| Aug 14, 2024 | 1,593.00 | 1,599.00 | 1,559.00 | 1,598.00 | 1,598.00 | 2,500 |
| Aug 13, 2024 | 1,589.00 | 1,589.00 | 1,551.00 | 1,560.00 | 1,560.00 | 4,000 |
| Aug 9, 2024 | 1,499.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | 1,300 |
| Aug 8, 2024 | 1,560.00 | 1,560.00 | 1,478.00 | 1,478.00 | 1,478.00 | 3,200 |
| Aug 7, 2024 | 1,359.00 | 1,505.00 | 1,359.00 | 1,500.00 | 1,500.00 | 7,500 |
| Aug 6, 2024 | 1,551.00 | 1,551.00 | 1,351.00 | 1,449.00 | 1,449.00 | 12,700 |
| Aug 5, 2024 | 1,510.00 | 1,510.00 | 1,251.00 | 1,251.00 | 1,251.00 | 16,500 |
| Aug 2, 2024 | 1,555.00 | 1,570.00 | 1,503.00 | 1,503.00 | 1,503.00 | 7,000 |
| Aug 1, 2024 | 1,581.00 | 1,593.00 | 1,555.00 | 1,593.00 | 1,593.00 | 1,900 |
| Jul 31, 2024 | 1,581.00 | 1,582.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,100 |
| Jul 30, 2024 | 1,580.00 | 1,581.00 | 1,567.00 | 1,581.00 | 1,581.00 | 3,900 |
| Jul 29, 2024 | 1,563.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1,100 |
| Jul 26, 2024 | 1,562.00 | 1,570.00 | 1,530.00 | 1,556.00 | 1,556.00 | 2,900 |
| Jul 25, 2024 | 1,606.00 | 1,606.00 | 1,561.00 | 1,570.00 | 1,570.00 | 2,600 |
| Jul 24, 2024 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,200 |
| Jul 23, 2024 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,612.00 | 1,000 |
| Jul 22, 2024 | 1,606.00 | 1,611.00 | 1,592.00 | 1,595.00 | 1,595.00 | 1,200 |
| Jul 19, 2024 | 1,610.00 | 1,610.00 | 1,591.00 | 1,597.00 | 1,597.00 | 2,200 |
| Jul 18, 2024 | 1,571.00 | 1,599.00 | 1,570.00 | 1,590.00 | 1,590.00 | 2,900 |
| Jul 17, 2024 | 1,594.00 | 1,596.00 | 1,579.00 | 1,592.00 | 1,592.00 | 2,200 |
| Jul 16, 2024 | 1,575.00 | 1,589.00 | 1,573.00 | 1,585.00 | 1,585.00 | 3,700 |
| Jul 12, 2024 | 1,555.00 | 1,573.00 | 1,555.00 | 1,573.00 | 1,573.00 | 2,500 |
| Jul 11, 2024 | 1,548.00 | 1,555.00 | 1,534.00 | 1,555.00 | 1,555.00 | 2,200 |
| Jul 10, 2024 | 1,545.00 | 1,553.00 | 1,531.00 | 1,547.00 | 1,547.00 | 1,700 |
| Jul 9, 2024 | 1,518.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,545.00 | 2,300 |
| Jul 8, 2024 | 1,552.00 | 1,571.00 | 1,501.00 | 1,528.00 | 1,528.00 | 7,000 |
| Jul 5, 2024 | 1,590.00 | 1,590.00 | 1,542.00 | 1,552.00 | 1,552.00 | 9,600 |
| Jul 4, 2024 | 1,596.00 | 1,599.00 | 1,552.00 | 1,565.00 | 1,565.00 | 7,200 |
| Jul 3, 2024 | 1,592.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,200 |
| Jul 2, 2024 | 1,617.00 | 1,617.00 | 1,588.00 | 1,592.00 | 1,592.00 | 7,000 |
| Jul 1, 2024 | 1,625.00 | 1,625.00 | 1,590.00 | 1,593.00 | 1,593.00 | 8,100 |
| Jun 28, 2024 | 1,628.00 | 1,632.00 | 1,616.00 | 1,625.00 | 1,625.00 | 6,400 |
| Jun 27, 2024 | 65 Dividend | |||||
| Jun 27, 2024 | 1,617.00 | 1,636.00 | 1,601.00 | 1,630.00 | 1,630.00 | 22,500 |
| Jun 26, 2024 | 1,724.00 | 1,744.00 | 1,702.00 | 1,722.00 | 1,657.00 | 19,900 |
| Jun 25, 2024 | 1,745.00 | 1,747.00 | 1,723.00 | 1,725.00 | 1,659.89 | 16,900 |
| Jun 24, 2024 | 1,719.00 | 1,735.00 | 1,718.00 | 1,734.00 | 1,668.55 | 5,300 |
| Jun 21, 2024 | 1,747.00 | 1,747.00 | 1,711.00 | 1,719.00 | 1,654.11 | 6,400 |
| Jun 20, 2024 | 1,734.00 | 1,747.00 | 1,730.00 | 1,747.00 | 1,681.06 | 7,400 |
| Jun 19, 2024 | 1,710.00 | 1,735.00 | 1,685.00 | 1,734.00 | 1,668.55 | 48,900 |
| Jun 18, 2024 | 1,682.00 | 1,737.00 | 1,682.00 | 1,701.00 | 1,636.79 | 11,700 |
| Jun 17, 2024 | 1,650.00 | 1,681.00 | 1,648.00 | 1,681.00 | 1,617.55 | 10,800 |
| Jun 14, 2024 | 1,645.00 | 1,648.00 | 1,636.00 | 1,648.00 | 1,585.79 | 5,100 |
| Jun 13, 2024 | 1,631.00 | 1,640.00 | 1,631.00 | 1,640.00 | 1,578.10 | 3,300 |
| Jun 12, 2024 | 1,634.00 | 1,637.00 | 1,630.00 | 1,630.00 | 1,568.47 | 1,100 |
| Jun 11, 2024 | 1,628.00 | 1,636.00 | 1,625.00 | 1,625.00 | 1,563.66 | 4,000 |
| Jun 10, 2024 | 1,622.00 | 1,645.00 | 1,618.00 | 1,628.00 | 1,566.55 | 6,100 |
| Jun 7, 2024 | 1,642.00 | 1,645.00 | 1,633.00 | 1,633.00 | 1,571.36 | 7,300 |
| Jun 6, 2024 | 1,631.00 | 1,639.00 | 1,630.00 | 1,634.00 | 1,572.32 | 1,700 |
| Jun 5, 2024 | 1,641.00 | 1,641.00 | 1,630.00 | 1,635.00 | 1,573.28 | 2,300 |
| Jun 4, 2024 | 1,620.00 | 1,642.00 | 1,620.00 | 1,640.00 | 1,578.10 | 7,300 |
| Jun 3, 2024 | 1,612.00 | 1,618.00 | 1,611.00 | 1,617.00 | 1,555.96 | 4,100 |
| May 31, 2024 | 1,614.00 | 1,616.00 | 1,601.00 | 1,604.00 | 1,543.45 | 5,700 |
| May 30, 2024 | 1,560.00 | 1,598.00 | 1,560.00 | 1,590.00 | 1,529.98 | 6,100 |
| May 29, 2024 | 1,594.00 | 1,594.00 | 1,566.00 | 1,566.00 | 1,506.89 | 4,800 |
| May 28, 2024 | 1,608.00 | 1,614.00 | 1,595.00 | 1,597.00 | 1,536.72 | 7,000 |
| May 27, 2024 | 1,626.00 | 1,626.00 | 1,606.00 | 1,610.00 | 1,549.23 | 5,600 |
| May 24, 2024 | 1,622.00 | 1,624.00 | 1,605.00 | 1,623.00 | 1,561.74 | 3,200 |
| May 23, 2024 | 1,625.00 | 1,625.00 | 1,602.00 | 1,622.00 | 1,560.77 | 3,400 |
| May 22, 2024 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,563.66 | 3,300 |
| May 21, 2024 | 1,639.00 | 1,640.00 | 1,630.00 | 1,631.00 | 1,569.43 | 2,200 |