Tokyo - Delayed Quote JPY
Satori Electric Co., Ltd. (7420.T)
1,561.00
-36.00
(-2.25%)
As of 9:02:48 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1,567.00 | 1,574.00 | 1,566.00 | 1,561.00 | 1,561.00 | 45,900 |
| Apr 21, 2025 | 1,575.00 | 1,590.00 | 1,561.00 | 1,561.00 | 1,561.00 | 40,300 |
| Apr 18, 2025 | 1,555.00 | 1,599.00 | 1,554.00 | 1,597.00 | 1,597.00 | 43,100 |
| Apr 17, 2025 | 1,525.00 | 1,542.00 | 1,525.00 | 1,536.00 | 1,536.00 | 25,400 |
| Apr 16, 2025 | 1,542.00 | 1,548.00 | 1,523.00 | 1,540.00 | 1,540.00 | 53,700 |
| Apr 15, 2025 | 1,512.00 | 1,554.00 | 1,505.00 | 1,539.00 | 1,539.00 | 67,200 |
| Apr 14, 2025 | 1,551.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,545.00 | 66,200 |
| Apr 11, 2025 | 1,480.00 | 1,530.00 | 1,450.00 | 1,523.00 | 1,523.00 | 52,000 |
| Apr 10, 2025 | 1,563.00 | 1,563.00 | 1,484.00 | 1,514.00 | 1,514.00 | 82,100 |
| Apr 9, 2025 | 1,451.00 | 1,451.00 | 1,398.00 | 1,416.00 | 1,416.00 | 97,300 |
| Apr 8, 2025 | 1,446.00 | 1,535.00 | 1,446.00 | 1,481.00 | 1,481.00 | 94,900 |
| Apr 7, 2025 | 1,350.00 | 1,417.00 | 1,335.00 | 1,373.00 | 1,373.00 | 107,000 |
| Apr 4, 2025 | 1,568.00 | 1,568.00 | 1,467.00 | 1,495.00 | 1,495.00 | 144,100 |
| Apr 3, 2025 | 1,609.00 | 1,629.00 | 1,590.00 | 1,608.00 | 1,608.00 | 106,500 |
| Apr 2, 2025 | 1,695.00 | 1,703.00 | 1,666.00 | 1,668.00 | 1,668.00 | 46,200 |
| Apr 1, 2025 | 1,721.00 | 1,725.00 | 1,696.00 | 1,696.00 | 1,696.00 | 44,000 |
| Mar 31, 2025 | 1,731.00 | 1,736.00 | 1,701.00 | 1,707.00 | 1,707.00 | 62,000 |
| Mar 28, 2025 | 1,779.00 | 1,789.00 | 1,758.00 | 1,763.00 | 1,763.00 | 71,100 |
| Mar 27, 2025 | 1,763.00 | 1,778.00 | 1,761.00 | 1,776.00 | 1,776.00 | 32,600 |
| Mar 26, 2025 | 1,755.00 | 1,774.00 | 1,745.00 | 1,771.00 | 1,771.00 | 56,800 |
| Mar 25, 2025 | 1,753.00 | 1,758.00 | 1,731.00 | 1,755.00 | 1,755.00 | 46,300 |
| Mar 24, 2025 | 1,747.00 | 1,750.00 | 1,729.00 | 1,738.00 | 1,738.00 | 35,100 |
| Mar 21, 2025 | 1,745.00 | 1,753.00 | 1,735.00 | 1,746.00 | 1,746.00 | 36,600 |
| Mar 19, 2025 | 1,722.00 | 1,757.00 | 1,722.00 | 1,753.00 | 1,753.00 | 40,700 |
| Mar 18, 2025 | 1,710.00 | 1,735.00 | 1,701.00 | 1,733.00 | 1,733.00 | 49,200 |
| Mar 17, 2025 | 1,705.00 | 1,709.00 | 1,698.00 | 1,701.00 | 1,701.00 | 16,300 |
| Mar 14, 2025 | 1,688.00 | 1,700.00 | 1,687.00 | 1,695.00 | 1,695.00 | 22,600 |
| Mar 13, 2025 | 1,687.00 | 1,702.00 | 1,687.00 | 1,697.00 | 1,697.00 | 16,800 |
| Mar 12, 2025 | 1,679.00 | 1,687.00 | 1,671.00 | 1,687.00 | 1,687.00 | 17,300 |
| Mar 11, 2025 | 1,670.00 | 1,686.00 | 1,653.00 | 1,679.00 | 1,679.00 | 26,600 |
| Mar 10, 2025 | 1,691.00 | 1,697.00 | 1,677.00 | 1,683.00 | 1,683.00 | 25,000 |
| Mar 7, 2025 | 1,677.00 | 1,690.00 | 1,661.00 | 1,674.00 | 1,674.00 | 19,700 |
| Mar 6, 2025 | 1,682.00 | 1,693.00 | 1,678.00 | 1,692.00 | 1,692.00 | 26,500 |
| Mar 5, 2025 | 1,657.00 | 1,677.00 | 1,655.00 | 1,661.00 | 1,661.00 | 22,500 |
| Mar 4, 2025 | 1,663.00 | 1,670.00 | 1,650.00 | 1,661.00 | 1,661.00 | 19,900 |
| Mar 3, 2025 | 1,663.00 | 1,670.00 | 1,659.00 | 1,663.00 | 1,663.00 | 12,600 |
| Feb 28, 2025 | 1,646.00 | 1,657.00 | 1,633.00 | 1,643.00 | 1,643.00 | 23,300 |
| Feb 27, 2025 | 1,636.00 | 1,653.00 | 1,633.00 | 1,653.00 | 1,653.00 | 22,400 |
| Feb 26, 2025 | 1,629.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,635.00 | 33,700 |
| Feb 25, 2025 | 1,632.00 | 1,643.00 | 1,624.00 | 1,624.00 | 1,624.00 | 20,900 |
| Feb 21, 2025 | 1,658.00 | 1,658.00 | 1,626.00 | 1,632.00 | 1,632.00 | 27,200 |
| Feb 20, 2025 | 1,669.00 | 1,674.00 | 1,646.00 | 1,648.00 | 1,648.00 | 36,200 |
| Feb 19, 2025 | 1,687.00 | 1,689.00 | 1,671.00 | 1,674.00 | 1,674.00 | 25,300 |
| Feb 18, 2025 | 1,679.00 | 1,685.00 | 1,667.00 | 1,685.00 | 1,685.00 | 10,200 |
| Feb 17, 2025 | 1,688.00 | 1,688.00 | 1,665.00 | 1,666.00 | 1,666.00 | 32,600 |
| Feb 14, 2025 | 1,705.00 | 1,705.00 | 1,671.00 | 1,673.00 | 1,673.00 | 20,400 |
| Feb 13, 2025 | 1,686.00 | 1,703.00 | 1,681.00 | 1,703.00 | 1,703.00 | 22,700 |
| Feb 12, 2025 | 1,690.00 | 1,692.00 | 1,676.00 | 1,676.00 | 1,676.00 | 19,800 |
| Feb 10, 2025 | 1,669.00 | 1,675.00 | 1,662.00 | 1,667.00 | 1,667.00 | 20,700 |
| Feb 7, 2025 | 1,673.00 | 1,683.00 | 1,669.00 | 1,676.00 | 1,676.00 | 16,200 |
| Feb 6, 2025 | 1,662.00 | 1,673.00 | 1,660.00 | 1,672.00 | 1,672.00 | 42,000 |
| Feb 5, 2025 | 1,661.00 | 1,669.00 | 1,642.00 | 1,642.00 | 1,642.00 | 23,300 |
| Feb 4, 2025 | 1,645.00 | 1,670.00 | 1,645.00 | 1,652.00 | 1,652.00 | 28,400 |
| Feb 3, 2025 | 1,674.00 | 1,675.00 | 1,643.00 | 1,643.00 | 1,643.00 | 43,100 |
| Jan 31, 2025 | 1,673.00 | 1,688.00 | 1,669.00 | 1,676.00 | 1,676.00 | 33,000 |
| Jan 30, 2025 | 1,651.00 | 1,670.00 | 1,646.00 | 1,670.00 | 1,670.00 | 141,300 |
| Jan 29, 2025 | 1,655.00 | 1,669.00 | 1,650.00 | 1,659.00 | 1,659.00 | 41,300 |
| Jan 28, 2025 | 1,638.00 | 1,654.00 | 1,637.00 | 1,650.00 | 1,650.00 | 36,200 |
| Jan 27, 2025 | 1,649.00 | 1,653.00 | 1,637.00 | 1,650.00 | 1,650.00 | 37,200 |
| Jan 24, 2025 | 1,630.00 | 1,653.00 | 1,622.00 | 1,638.00 | 1,638.00 | 40,800 |
| Jan 23, 2025 | 1,634.00 | 1,634.00 | 1,615.00 | 1,630.00 | 1,630.00 | 43,100 |
| Jan 22, 2025 | 1,627.00 | 1,639.00 | 1,625.00 | 1,634.00 | 1,634.00 | 36,800 |
| Jan 21, 2025 | 1,624.00 | 1,633.00 | 1,617.00 | 1,627.00 | 1,627.00 | 30,100 |
| Jan 20, 2025 | 1,626.00 | 1,635.00 | 1,616.00 | 1,628.00 | 1,628.00 | 33,800 |
| Jan 17, 2025 | 1,605.00 | 1,613.00 | 1,588.00 | 1,610.00 | 1,610.00 | 104,100 |
| Jan 16, 2025 | 1,676.00 | 1,682.00 | 1,629.00 | 1,634.00 | 1,634.00 | 93,800 |
| Jan 15, 2025 | 1,700.00 | 1,705.00 | 1,658.00 | 1,661.00 | 1,661.00 | 178,600 |
| Jan 14, 2025 | 1,731.00 | 1,746.00 | 1,715.00 | 1,723.00 | 1,723.00 | 103,200 |
| Jan 10, 2025 | 1,733.00 | 1,752.00 | 1,732.00 | 1,752.00 | 1,752.00 | 33,600 |
| Jan 9, 2025 | 1,770.00 | 1,771.00 | 1,741.00 | 1,750.00 | 1,750.00 | 55,700 |
| Jan 8, 2025 | 1,775.00 | 1,793.00 | 1,766.00 | 1,774.00 | 1,774.00 | 59,500 |
| Jan 7, 2025 | 1,745.00 | 1,769.00 | 1,727.00 | 1,766.00 | 1,766.00 | 55,200 |
| Jan 6, 2025 | 1,754.00 | 1,759.00 | 1,728.00 | 1,728.00 | 1,728.00 | 64,800 |
| Dec 30, 2024 | 1,760.00 | 1,774.00 | 1,751.00 | 1,753.00 | 1,753.00 | 34,800 |
| Dec 27, 2024 | 1,750.00 | 1,770.00 | 1,747.00 | 1,763.00 | 1,763.00 | 40,000 |
| Dec 26, 2024 | 1,721.00 | 1,751.00 | 1,721.00 | 1,747.00 | 1,747.00 | 81,300 |
| Dec 25, 2024 | 1,705.00 | 1,721.00 | 1,705.00 | 1,721.00 | 1,721.00 | 62,000 |
| Dec 24, 2024 | 1,721.00 | 1,724.00 | 1,712.00 | 1,712.00 | 1,712.00 | 53,500 |
| Dec 23, 2024 | 1,700.00 | 1,722.00 | 1,691.00 | 1,721.00 | 1,721.00 | 88,000 |
| Dec 20, 2024 | 1,730.00 | 1,731.00 | 1,704.00 | 1,704.00 | 1,704.00 | 56,000 |
| Dec 19, 2024 | 1,710.00 | 1,727.00 | 1,708.00 | 1,714.00 | 1,714.00 | 70,500 |
| Dec 18, 2024 | 1,720.00 | 1,743.00 | 1,720.00 | 1,725.00 | 1,725.00 | 50,300 |
| Dec 17, 2024 | 1,750.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 48,800 |
| Dec 16, 2024 | 1,754.00 | 1,768.00 | 1,748.00 | 1,748.00 | 1,748.00 | 47,400 |
| Dec 13, 2024 | 1,768.00 | 1,775.00 | 1,746.00 | 1,750.00 | 1,750.00 | 57,800 |
| Dec 12, 2024 | 1,784.00 | 1,784.00 | 1,765.00 | 1,769.00 | 1,769.00 | 42,000 |
| Dec 11, 2024 | 1,787.00 | 1,787.00 | 1,761.00 | 1,768.00 | 1,768.00 | 48,400 |
| Dec 10, 2024 | 1,792.00 | 1,796.00 | 1,780.00 | 1,780.00 | 1,780.00 | 38,900 |
| Dec 9, 2024 | 1,793.00 | 1,800.00 | 1,781.00 | 1,786.00 | 1,786.00 | 37,100 |
| Dec 6, 2024 | 1,812.00 | 1,812.00 | 1,792.00 | 1,796.00 | 1,796.00 | 34,800 |
| Dec 5, 2024 | 1,798.00 | 1,812.00 | 1,796.00 | 1,808.00 | 1,808.00 | 54,600 |
| Dec 4, 2024 | 1,830.00 | 1,830.00 | 1,775.00 | 1,787.00 | 1,787.00 | 101,100 |
| Dec 3, 2024 | 1,831.00 | 1,853.00 | 1,831.00 | 1,836.00 | 1,836.00 | 171,200 |
| Dec 2, 2024 | 1,808.00 | 1,831.00 | 1,808.00 | 1,820.00 | 1,820.00 | 84,100 |
| Nov 29, 2024 | 1,794.00 | 1,823.00 | 1,791.00 | 1,813.00 | 1,813.00 | 77,400 |
| Nov 28, 2024 | 40 Dividend | |||||
| Nov 28, 2024 | 1,789.00 | 1,805.00 | 1,769.00 | 1,794.00 | 1,794.00 | 237,600 |
| Nov 27, 2024 | 1,858.00 | 1,868.00 | 1,851.00 | 1,861.00 | 1,821.00 | 247,500 |
| Nov 26, 2024 | 1,902.00 | 1,902.00 | 1,848.00 | 1,866.00 | 1,825.89 | 215,100 |
| Nov 25, 2024 | 1,899.00 | 1,904.00 | 1,889.00 | 1,892.00 | 1,851.33 | 87,400 |
| Nov 22, 2024 | 1,876.00 | 1,897.00 | 1,871.00 | 1,884.00 | 1,843.51 | 61,600 |
| Nov 21, 2024 | 1,864.00 | 1,875.00 | 1,853.00 | 1,871.00 | 1,830.79 | 41,800 |
| Nov 20, 2024 | 1,860.00 | 1,869.00 | 1,848.00 | 1,859.00 | 1,819.04 | 74,400 |
| Nov 19, 2024 | 1,861.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,829.81 | 25,200 |
| Nov 18, 2024 | 1,861.00 | 1,874.00 | 1,847.00 | 1,855.00 | 1,815.13 | 49,000 |
| Nov 15, 2024 | 1,867.00 | 1,875.00 | 1,857.00 | 1,861.00 | 1,821.00 | 36,100 |
| Nov 14, 2024 | 1,884.00 | 1,893.00 | 1,861.00 | 1,862.00 | 1,821.98 | 53,200 |
| Nov 13, 2024 | 1,901.00 | 1,912.00 | 1,878.00 | 1,878.00 | 1,837.63 | 72,200 |
| Nov 12, 2024 | 1,915.00 | 1,932.00 | 1,896.00 | 1,896.00 | 1,855.25 | 62,200 |
| Nov 11, 2024 | 1,900.00 | 1,931.00 | 1,900.00 | 1,914.00 | 1,872.86 | 54,200 |
| Nov 8, 2024 | 1,958.00 | 1,959.00 | 1,911.00 | 1,930.00 | 1,888.52 | 48,900 |
| Nov 7, 2024 | 1,912.00 | 1,950.00 | 1,912.00 | 1,940.00 | 1,898.30 | 62,400 |
| Nov 6, 2024 | 1,925.00 | 1,931.00 | 1,906.00 | 1,915.00 | 1,873.84 | 56,400 |
| Nov 5, 2024 | 1,907.00 | 1,915.00 | 1,904.00 | 1,906.00 | 1,865.03 | 25,700 |
| Nov 1, 2024 | 1,896.00 | 1,921.00 | 1,895.00 | 1,913.00 | 1,871.88 | 38,700 |
| Oct 31, 2024 | 1,893.00 | 1,922.00 | 1,893.00 | 1,918.00 | 1,876.77 | 34,100 |
| Oct 30, 2024 | 1,903.00 | 1,921.00 | 1,892.00 | 1,892.00 | 1,851.33 | 74,500 |
| Oct 29, 2024 | 1,897.00 | 1,905.00 | 1,890.00 | 1,897.00 | 1,856.23 | 21,400 |
| Oct 28, 2024 | 1,833.00 | 1,892.00 | 1,831.00 | 1,887.00 | 1,846.44 | 25,400 |
| Oct 25, 2024 | 1,874.00 | 1,875.00 | 1,832.00 | 1,841.00 | 1,801.43 | 33,600 |
| Oct 24, 2024 | 1,885.00 | 1,885.00 | 1,851.00 | 1,874.00 | 1,833.72 | 29,100 |
| Oct 23, 2024 | 1,919.00 | 1,929.00 | 1,886.00 | 1,886.00 | 1,845.46 | 32,900 |
| Oct 22, 2024 | 1,939.00 | 1,939.00 | 1,896.00 | 1,910.00 | 1,868.95 | 40,900 |
| Oct 21, 2024 | 1,936.00 | 1,946.00 | 1,923.00 | 1,932.00 | 1,890.47 | 23,000 |
| Oct 18, 2024 | 1,963.00 | 1,963.00 | 1,933.00 | 1,936.00 | 1,894.39 | 25,000 |
| Oct 17, 2024 | 1,985.00 | 1,989.00 | 1,941.00 | 1,941.00 | 1,899.28 | 43,700 |
| Oct 16, 2024 | 1,938.00 | 2,004.00 | 1,938.00 | 1,980.00 | 1,937.44 | 68,500 |
| Oct 15, 2024 | 1,961.00 | 1,989.00 | 1,918.00 | 1,975.00 | 1,932.55 | 90,000 |
| Oct 11, 2024 | 1,928.00 | 1,931.00 | 1,908.00 | 1,912.00 | 1,870.90 | 66,900 |
| Oct 10, 2024 | 1,960.00 | 1,970.00 | 1,940.00 | 1,942.00 | 1,900.26 | 32,700 |
| Oct 9, 2024 | 1,946.00 | 1,967.00 | 1,946.00 | 1,959.00 | 1,916.89 | 23,300 |
| Oct 8, 2024 | 1,975.00 | 1,983.00 | 1,943.00 | 1,946.00 | 1,904.17 | 36,000 |
| Oct 7, 2024 | 1,996.00 | 1,996.00 | 1,955.00 | 1,975.00 | 1,932.55 | 26,100 |
| Oct 4, 2024 | 1,955.00 | 1,965.00 | 1,941.00 | 1,956.00 | 1,913.96 | 33,800 |
| Oct 3, 2024 | 1,969.00 | 1,969.00 | 1,932.00 | 1,939.00 | 1,897.32 | 30,900 |
| Oct 2, 2024 | 1,924.00 | 1,959.00 | 1,921.00 | 1,929.00 | 1,887.54 | 37,500 |
| Oct 1, 2024 | 1,927.00 | 1,945.00 | 1,922.00 | 1,942.00 | 1,900.26 | 17,800 |
| Sep 30, 2024 | 1,899.00 | 1,942.00 | 1,899.00 | 1,916.00 | 1,874.82 | 44,400 |
| Sep 27, 2024 | 1,971.00 | 1,987.00 | 1,963.00 | 1,977.00 | 1,934.51 | 42,300 |
| Sep 26, 2024 | 1,929.00 | 1,965.00 | 1,918.00 | 1,963.00 | 1,920.81 | 55,300 |
| Sep 25, 2024 | 1,922.00 | 1,924.00 | 1,895.00 | 1,909.00 | 1,867.97 | 25,400 |
| Sep 24, 2024 | 1,928.00 | 1,937.00 | 1,912.00 | 1,921.00 | 1,879.71 | 27,700 |
| Sep 20, 2024 | 1,924.00 | 1,938.00 | 1,914.00 | 1,921.00 | 1,879.71 | 39,300 |
| Sep 19, 2024 | 1,899.00 | 1,909.00 | 1,883.00 | 1,896.00 | 1,855.25 | 34,800 |
| Sep 18, 2024 | 1,870.00 | 1,875.00 | 1,853.00 | 1,875.00 | 1,834.70 | 20,900 |
| Sep 17, 2024 | 1,859.00 | 1,859.00 | 1,812.00 | 1,847.00 | 1,807.30 | 25,100 |
| Sep 13, 2024 | 1,845.00 | 1,855.00 | 1,827.00 | 1,845.00 | 1,805.34 | 36,800 |
| Sep 12, 2024 | 1,865.00 | 1,886.00 | 1,841.00 | 1,855.00 | 1,815.13 | 36,300 |
| Sep 11, 2024 | 1,840.00 | 1,863.00 | 1,810.00 | 1,825.00 | 1,785.77 | 35,100 |
| Sep 10, 2024 | 1,908.00 | 1,918.00 | 1,863.00 | 1,869.00 | 1,828.83 | 29,500 |
| Sep 9, 2024 | 1,852.00 | 1,894.00 | 1,838.00 | 1,887.00 | 1,846.44 | 51,200 |
| Sep 6, 2024 | 1,973.00 | 1,973.00 | 1,914.00 | 1,932.00 | 1,890.47 | 29,500 |
| Sep 5, 2024 | 1,959.00 | 1,998.00 | 1,942.00 | 1,959.00 | 1,916.89 | 44,300 |
| Sep 4, 2024 | 1,993.00 | 2,019.00 | 1,969.00 | 1,983.00 | 1,940.38 | 49,300 |
| Sep 3, 2024 | 2,037.00 | 2,057.00 | 2,026.00 | 2,043.00 | 1,999.09 | 22,400 |
| Sep 2, 2024 | 2,045.00 | 2,045.00 | 2,007.00 | 2,031.00 | 1,987.35 | 21,100 |
| Aug 30, 2024 | 2,010.00 | 2,043.00 | 2,005.00 | 2,031.00 | 1,987.35 | 39,700 |
| Aug 29, 2024 | 2,013.00 | 2,013.00 | 1,981.00 | 2,000.00 | 1,957.01 | 24,200 |
| Aug 28, 2024 | 1,992.00 | 2,009.00 | 1,975.00 | 2,006.00 | 1,962.88 | 18,800 |
| Aug 27, 2024 | 1,980.00 | 2,000.00 | 1,974.00 | 2,000.00 | 1,957.01 | 22,200 |
| Aug 26, 2024 | 1,994.00 | 1,994.00 | 1,961.00 | 1,975.00 | 1,932.55 | 25,000 |
| Aug 23, 2024 | 1,983.00 | 2,008.00 | 1,979.00 | 1,987.00 | 1,944.29 | 19,000 |
| Aug 22, 2024 | 2,005.00 | 2,005.00 | 1,979.00 | 1,992.00 | 1,949.18 | 23,200 |
| Aug 21, 2024 | 1,967.00 | 2,005.00 | 1,967.00 | 2,005.00 | 1,961.90 | 24,100 |
| Aug 20, 2024 | 2,004.00 | 2,014.00 | 1,980.00 | 2,011.00 | 1,967.78 | 31,500 |
| Aug 19, 2024 | 1,993.00 | 2,013.00 | 1,970.00 | 1,984.00 | 1,941.36 | 50,400 |
| Aug 16, 2024 | 1,976.00 | 1,997.00 | 1,965.00 | 1,993.00 | 1,950.16 | 43,300 |
| Aug 15, 2024 | 1,959.00 | 1,959.00 | 1,932.00 | 1,959.00 | 1,916.89 | 36,700 |
| Aug 14, 2024 | 1,928.00 | 1,965.00 | 1,908.00 | 1,944.00 | 1,902.22 | 50,300 |
| Aug 13, 2024 | 1,850.00 | 1,896.00 | 1,840.00 | 1,896.00 | 1,855.25 | 41,300 |
| Aug 9, 2024 | 1,829.00 | 1,861.00 | 1,797.00 | 1,832.00 | 1,792.62 | 53,100 |
| Aug 8, 2024 | 1,805.00 | 1,814.00 | 1,756.00 | 1,789.00 | 1,750.55 | 59,100 |
| Aug 7, 2024 | 1,742.00 | 1,854.00 | 1,732.00 | 1,817.00 | 1,777.95 | 85,100 |
| Aug 6, 2024 | 1,708.00 | 1,805.00 | 1,700.00 | 1,782.00 | 1,743.70 | 95,300 |
| Aug 5, 2024 | 1,774.00 | 1,788.00 | 1,497.00 | 1,644.00 | 1,608.66 | 156,100 |
| Aug 2, 2024 | 1,900.00 | 1,937.00 | 1,845.00 | 1,854.00 | 1,814.15 | 103,300 |
| Aug 1, 2024 | 2,064.00 | 2,064.00 | 1,964.00 | 1,975.00 | 1,932.55 | 88,100 |
| Jul 31, 2024 | 2,074.00 | 2,101.00 | 2,058.00 | 2,101.00 | 2,055.84 | 37,800 |
| Jul 30, 2024 | 2,061.00 | 2,104.00 | 2,051.00 | 2,084.00 | 2,039.21 | 157,700 |
| Jul 29, 2024 | 2,046.00 | 2,075.00 | 2,038.00 | 2,062.00 | 2,017.68 | 37,400 |
| Jul 26, 2024 | 2,036.00 | 2,057.00 | 2,020.00 | 2,020.00 | 1,976.58 | 32,700 |
| Jul 25, 2024 | 2,051.00 | 2,067.00 | 2,018.00 | 2,018.00 | 1,974.63 | 57,200 |
| Jul 24, 2024 | 2,140.00 | 2,152.00 | 2,090.00 | 2,094.00 | 2,048.99 | 58,500 |
| Jul 23, 2024 | 2,138.00 | 2,166.00 | 2,131.00 | 2,138.00 | 2,092.05 | 62,600 |
| Jul 22, 2024 | 2,205.00 | 2,214.00 | 2,140.00 | 2,151.00 | 2,104.77 | 83,500 |
| Jul 19, 2024 | 2,199.00 | 2,233.00 | 2,183.00 | 2,215.00 | 2,167.39 | 106,600 |
| Jul 18, 2024 | 2,200.00 | 2,230.00 | 2,178.00 | 2,178.00 | 2,131.19 | 139,900 |
| Jul 17, 2024 | 2,197.00 | 2,231.00 | 2,196.00 | 2,205.00 | 2,157.61 | 160,200 |
| Jul 16, 2024 | 2,121.00 | 2,196.00 | 2,115.00 | 2,192.00 | 2,144.89 | 280,600 |
| Jul 12, 2024 | 2,065.00 | 2,087.00 | 2,056.00 | 2,063.00 | 2,018.66 | 81,100 |
| Jul 11, 2024 | 2,102.00 | 2,110.00 | 2,066.00 | 2,089.00 | 2,044.10 | 72,500 |
| Jul 10, 2024 | 2,093.00 | 2,093.00 | 2,065.00 | 2,080.00 | 2,035.29 | 49,800 |
| Jul 9, 2024 | 2,082.00 | 2,098.00 | 2,073.00 | 2,081.00 | 2,036.27 | 78,900 |
| Jul 8, 2024 | 2,061.00 | 2,083.00 | 2,061.00 | 2,075.00 | 2,030.40 | 56,500 |
| Jul 5, 2024 | 2,064.00 | 2,069.00 | 2,053.00 | 2,061.00 | 2,016.70 | 44,800 |
| Jul 4, 2024 | 2,069.00 | 2,075.00 | 2,061.00 | 2,066.00 | 2,021.59 | 35,800 |
| Jul 3, 2024 | 2,058.00 | 2,073.00 | 2,049.00 | 2,073.00 | 2,028.44 | 78,100 |
| Jul 2, 2024 | 2,049.00 | 2,060.00 | 2,042.00 | 2,056.00 | 2,011.81 | 52,500 |
| Jul 1, 2024 | 2,038.00 | 2,061.00 | 2,032.00 | 2,040.00 | 1,996.15 | 56,600 |
| Jun 28, 2024 | 2,024.00 | 2,024.00 | 2,000.00 | 2,016.00 | 1,972.67 | 44,900 |
| Jun 27, 2024 | 2,005.00 | 2,026.00 | 1,998.00 | 2,018.00 | 1,974.63 | 74,000 |
| Jun 26, 2024 | 2,013.00 | 2,018.00 | 1,996.00 | 2,011.00 | 1,967.78 | 56,900 |
| Jun 25, 2024 | 2,014.00 | 2,019.00 | 2,005.00 | 2,011.00 | 1,967.78 | 44,900 |
| Jun 24, 2024 | 2,011.00 | 2,027.00 | 2,003.00 | 2,014.00 | 1,970.71 | 40,700 |
| Jun 21, 2024 | 2,009.00 | 2,032.00 | 1,995.00 | 2,011.00 | 1,967.78 | 74,500 |
| Jun 20, 2024 | 2,036.00 | 2,043.00 | 1,996.00 | 2,009.00 | 1,965.82 | 85,700 |
| Jun 19, 2024 | 2,055.00 | 2,068.00 | 2,035.00 | 2,041.00 | 1,997.13 | 50,600 |
| Jun 18, 2024 | 2,034.00 | 2,070.00 | 2,027.00 | 2,063.00 | 2,018.66 | 55,500 |
| Jun 17, 2024 | 2,046.00 | 2,062.00 | 2,004.00 | 2,022.00 | 1,978.54 | 71,400 |
| Jun 14, 2024 | 2,042.00 | 2,078.00 | 2,020.00 | 2,069.00 | 2,024.53 | 108,500 |
| Jun 13, 2024 | 2,064.00 | 2,064.00 | 2,010.00 | 2,010.00 | 1,966.80 | 57,500 |
| Jun 12, 2024 | 2,040.00 | 2,064.00 | 2,040.00 | 2,048.00 | 2,003.98 | 75,400 |
| Jun 11, 2024 | 2,035.00 | 2,045.00 | 2,023.00 | 2,029.00 | 1,985.39 | 54,200 |
| Jun 10, 2024 | 2,020.00 | 2,044.00 | 2,019.00 | 2,032.00 | 1,988.32 | 48,300 |
| Jun 7, 2024 | 2,000.00 | 2,020.00 | 1,996.00 | 2,011.00 | 1,967.78 | 44,400 |
| Jun 6, 2024 | 2,020.00 | 2,027.00 | 1,984.00 | 1,995.00 | 1,952.12 | 81,300 |
| Jun 5, 2024 | 2,022.00 | 2,040.00 | 1,992.00 | 1,992.00 | 1,949.18 | 96,600 |
| Jun 4, 2024 | 2,021.00 | 2,065.00 | 2,014.00 | 2,051.00 | 2,006.92 | 119,600 |
| Jun 3, 2024 | 2,050.00 | 2,059.00 | 2,022.00 | 2,024.00 | 1,980.50 | 112,200 |
| May 31, 2024 | 2,049.00 | 2,071.00 | 2,042.00 | 2,061.00 | 2,016.70 | 91,800 |
| May 30, 2024 | 50 Dividend | |||||
| May 30, 2024 | 2,007.00 | 2,050.00 | 2,007.00 | 2,042.00 | 1,998.11 | 221,600 |
| May 29, 2024 | 2,133.00 | 2,148.00 | 2,096.00 | 2,096.00 | 2,002.02 | 334,600 |
| May 28, 2024 | 2,220.00 | 2,220.00 | 2,138.00 | 2,143.00 | 2,046.92 | 300,600 |
| May 27, 2024 | 2,218.00 | 2,224.00 | 2,202.00 | 2,214.00 | 2,114.73 | 90,000 |
| May 24, 2024 | 2,183.00 | 2,219.00 | 2,180.00 | 2,209.00 | 2,109.96 | 63,100 |
| May 23, 2024 | 2,195.00 | 2,216.00 | 2,181.00 | 2,200.00 | 2,101.36 | 66,100 |
| May 22, 2024 | 2,219.00 | 2,219.00 | 2,191.00 | 2,191.00 | 2,092.76 | 105,200 |
| May 21, 2024 | 2,232.00 | 2,252.00 | 2,214.00 | 2,214.00 | 2,114.73 | 76,200 |
| May 20, 2024 | 2,232.00 | 2,243.00 | 2,222.00 | 2,223.00 | 2,123.33 | 64,900 |
| May 17, 2024 | 2,214.00 | 2,230.00 | 2,207.00 | 2,225.00 | 2,125.24 | 82,800 |
| May 16, 2024 | 2,280.00 | 2,280.00 | 2,221.00 | 2,222.00 | 2,122.37 | 122,600 |
| May 15, 2024 | 2,278.00 | 2,283.00 | 2,265.00 | 2,265.00 | 2,163.45 | 71,100 |
| May 14, 2024 | 2,262.00 | 2,281.00 | 2,254.00 | 2,278.00 | 2,175.86 | 81,400 |
| May 13, 2024 | 2,260.00 | 2,276.00 | 2,250.00 | 2,266.00 | 2,164.40 | 63,000 |
| May 10, 2024 | 2,225.00 | 2,250.00 | 2,217.00 | 2,250.00 | 2,149.12 | 76,200 |
| May 9, 2024 | 2,257.00 | 2,257.00 | 2,215.00 | 2,225.00 | 2,125.24 | 121,100 |
| May 8, 2024 | 2,257.00 | 2,277.00 | 2,254.00 | 2,257.00 | 2,155.81 | 112,400 |
| May 7, 2024 | 2,272.00 | 2,278.00 | 2,249.00 | 2,257.00 | 2,155.81 | 87,000 |
| May 2, 2024 | 2,246.00 | 2,257.00 | 2,226.00 | 2,249.00 | 2,148.16 | 84,800 |
| May 1, 2024 | 2,277.00 | 2,287.00 | 2,243.00 | 2,245.00 | 2,144.34 | 118,900 |
| Apr 30, 2024 | 2,287.00 | 2,308.00 | 2,252.00 | 2,300.00 | 2,196.88 | 139,900 |
| Apr 26, 2024 | 2,230.00 | 2,283.00 | 2,220.00 | 2,241.00 | 2,140.52 | 264,900 |
| Apr 25, 2024 | 2,261.00 | 2,269.00 | 2,230.00 | 2,230.00 | 2,130.02 | 82,900 |
| Apr 24, 2024 | 2,247.00 | 2,267.00 | 2,241.00 | 2,256.00 | 2,154.85 | 103,100 |
| Apr 23, 2024 | 2,236.00 | 2,246.00 | 2,211.00 | 2,229.00 | 2,129.06 | 85,700 |
| Apr 22, 2024 | 2,196.00 | 2,236.00 | 2,189.00 | 2,216.00 | 2,116.64 | 96,800 |