Tokyo - Delayed Quote JPY
AEON Mall Co., Ltd. (8905.T)
2,888.50
+121.50
+(4.39%)
At close: June 13 at 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 13, 2025 | 2,800.00 | 2,912.00 | 2,798.00 | 2,888.50 | 2,888.50 | 1,566,200 |
Jun 12, 2025 | 2,756.00 | 2,776.50 | 2,741.00 | 2,767.00 | 2,767.00 | 473,500 |
Jun 11, 2025 | 2,776.00 | 2,789.00 | 2,756.50 | 2,760.00 | 2,760.00 | 398,600 |
Jun 10, 2025 | 2,782.00 | 2,793.00 | 2,762.00 | 2,786.00 | 2,786.00 | 518,900 |
Jun 9, 2025 | 2,820.00 | 2,834.50 | 2,791.50 | 2,791.50 | 2,791.50 | 617,200 |
Jun 6, 2025 | 2,801.00 | 2,843.50 | 2,801.00 | 2,823.00 | 2,823.00 | 694,400 |
Jun 5, 2025 | 2,810.50 | 2,815.00 | 2,781.50 | 2,800.00 | 2,800.00 | 525,800 |
Jun 4, 2025 | 2,830.00 | 2,852.50 | 2,817.00 | 2,821.00 | 2,821.00 | 470,900 |
Jun 3, 2025 | 2,846.00 | 2,858.00 | 2,834.00 | 2,855.00 | 2,855.00 | 476,600 |
Jun 2, 2025 | 2,871.00 | 2,886.00 | 2,830.50 | 2,846.00 | 2,846.00 | 414,900 |
May 30, 2025 | 2,812.50 | 2,891.00 | 2,812.50 | 2,873.50 | 2,873.50 | 848,000 |
May 29, 2025 | 2,825.00 | 2,833.50 | 2,801.50 | 2,809.00 | 2,809.00 | 359,700 |
May 28, 2025 | 2,866.00 | 2,871.00 | 2,823.50 | 2,823.50 | 2,823.50 | 418,600 |
May 27, 2025 | 2,837.50 | 2,867.50 | 2,837.50 | 2,859.00 | 2,859.00 | 515,300 |
May 26, 2025 | 2,805.00 | 2,855.00 | 2,805.00 | 2,831.50 | 2,831.50 | 693,700 |
May 23, 2025 | 2,783.50 | 2,809.00 | 2,774.50 | 2,797.50 | 2,797.50 | 473,300 |
May 22, 2025 | 2,767.00 | 2,790.50 | 2,752.00 | 2,771.50 | 2,771.50 | 330,500 |
May 21, 2025 | 2,790.00 | 2,813.50 | 2,770.00 | 2,770.00 | 2,770.00 | 413,900 |
May 20, 2025 | 2,819.50 | 2,819.50 | 2,761.50 | 2,782.00 | 2,782.00 | 554,200 |
May 19, 2025 | 2,829.00 | 2,866.50 | 2,818.50 | 2,820.00 | 2,820.00 | 691,300 |
May 16, 2025 | 2,820.00 | 2,861.50 | 2,814.50 | 2,823.00 | 2,823.00 | 530,900 |
May 15, 2025 | 2,765.00 | 2,832.00 | 2,749.50 | 2,806.00 | 2,806.00 | 589,700 |
May 14, 2025 | 2,750.00 | 2,769.00 | 2,739.00 | 2,746.00 | 2,746.00 | 565,000 |
May 13, 2025 | 2,803.00 | 2,824.50 | 2,763.00 | 2,763.00 | 2,763.00 | 594,900 |
May 12, 2025 | 2,860.00 | 2,864.50 | 2,826.00 | 2,826.00 | 2,826.00 | 421,500 |
May 9, 2025 | 2,840.00 | 2,881.50 | 2,827.00 | 2,881.50 | 2,881.50 | 1,101,500 |
May 8, 2025 | 2,836.00 | 2,855.00 | 2,802.00 | 2,817.50 | 2,817.50 | 607,700 |
May 7, 2025 | 2,760.00 | 2,856.00 | 2,760.00 | 2,825.50 | 2,825.50 | 1,346,600 |
May 2, 2025 | 2,725.00 | 2,759.00 | 2,723.00 | 2,750.00 | 2,750.00 | 607,000 |
May 1, 2025 | 2,726.00 | 2,766.00 | 2,718.00 | 2,723.00 | 2,723.00 | 620,000 |
Apr 30, 2025 | 2,700.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 887,000 |
Apr 28, 2025 | 2,648.00 | 2,697.00 | 2,640.00 | 2,691.00 | 2,691.00 | 544,400 |
Apr 25, 2025 | 2,700.00 | 2,700.00 | 2,634.00 | 2,659.50 | 2,659.50 | 478,400 |
Apr 24, 2025 | 2,771.00 | 2,771.00 | 2,666.00 | 2,694.50 | 2,694.50 | 723,000 |
Apr 23, 2025 | 2,724.00 | 2,774.00 | 2,696.00 | 2,770.00 | 2,770.00 | 880,100 |
Apr 22, 2025 | 2,680.00 | 2,724.00 | 2,675.00 | 2,724.00 | 2,724.00 | 940,300 |
Apr 21, 2025 | 2,630.50 | 2,680.00 | 2,630.50 | 2,676.00 | 2,676.00 | 731,600 |
Apr 18, 2025 | 2,590.00 | 2,640.00 | 2,582.50 | 2,640.00 | 2,640.00 | 1,364,000 |
Apr 17, 2025 | 2,552.50 | 2,604.00 | 2,552.50 | 2,572.50 | 2,572.50 | 1,068,700 |
Apr 16, 2025 | 2,511.50 | 2,550.00 | 2,496.50 | 2,550.00 | 2,550.00 | 1,458,200 |
Apr 15, 2025 | 2,515.00 | 2,536.00 | 2,500.50 | 2,516.00 | 2,516.00 | 2,234,600 |
Apr 14, 2025 | 2,490.00 | 2,532.00 | 2,430.00 | 2,514.50 | 2,514.50 | 5,557,200 |
Apr 11, 2025 | 2,451.00 | 2,520.00 | 2,409.00 | 2,507.50 | 2,507.50 | 1,153,700 |
Apr 10, 2025 | 2,380.00 | 2,463.00 | 2,374.50 | 2,460.00 | 2,460.00 | 938,900 |
Apr 9, 2025 | 2,350.00 | 2,377.00 | 2,329.00 | 2,361.50 | 2,361.50 | 734,500 |
Apr 8, 2025 | 2,299.50 | 2,347.00 | 2,282.00 | 2,347.00 | 2,347.00 | 773,100 |
Apr 7, 2025 | 2,270.00 | 2,315.50 | 2,255.50 | 2,267.00 | 2,267.00 | 1,073,300 |
Apr 4, 2025 | 2,324.50 | 2,366.00 | 2,321.50 | 2,338.00 | 2,338.00 | 904,400 |
Apr 3, 2025 | 2,267.00 | 2,327.00 | 2,265.00 | 2,325.00 | 2,325.00 | 525,300 |
Apr 2, 2025 | 2,345.50 | 2,347.50 | 2,320.50 | 2,321.50 | 2,321.50 | 439,900 |
Apr 1, 2025 | 2,345.00 | 2,350.50 | 2,330.00 | 2,330.00 | 2,330.00 | 619,100 |
Mar 31, 2025 | 2,348.00 | 2,358.50 | 2,332.50 | 2,342.00 | 2,342.00 | 742,000 |
Mar 28, 2025 | 2,348.00 | 2,382.50 | 2,348.00 | 2,382.00 | 2,382.00 | 394,700 |
Mar 27, 2025 | 2,352.00 | 2,381.50 | 2,348.00 | 2,378.00 | 2,378.00 | 497,000 |
Mar 26, 2025 | 2,350.00 | 2,370.00 | 2,338.00 | 2,351.50 | 2,351.50 | 446,000 |
Mar 25, 2025 | 2,358.00 | 2,360.00 | 2,336.50 | 2,355.00 | 2,355.00 | 368,900 |
Mar 24, 2025 | 2,350.00 | 2,365.00 | 2,327.50 | 2,362.50 | 2,362.50 | 549,500 |
Mar 21, 2025 | 2,355.50 | 2,356.00 | 2,329.50 | 2,335.00 | 2,335.00 | 782,300 |
Mar 19, 2025 | 2,362.00 | 2,367.00 | 2,345.00 | 2,347.50 | 2,347.50 | 605,200 |
Mar 18, 2025 | 2,381.00 | 2,396.00 | 2,368.50 | 2,372.50 | 2,372.50 | 623,300 |
Mar 17, 2025 | 2,381.00 | 2,403.00 | 2,381.00 | 2,394.50 | 2,394.50 | 483,100 |
Mar 14, 2025 | 2,390.00 | 2,396.00 | 2,374.00 | 2,386.00 | 2,386.00 | 407,100 |
Mar 13, 2025 | 2,400.00 | 2,409.50 | 2,377.00 | 2,389.00 | 2,389.00 | 485,700 |
Mar 12, 2025 | 2,382.50 | 2,403.50 | 2,361.50 | 2,400.00 | 2,400.00 | 856,000 |
Mar 11, 2025 | 2,380.00 | 2,396.50 | 2,346.00 | 2,375.50 | 2,375.50 | 1,052,300 |
Mar 10, 2025 | 2,360.00 | 2,364.00 | 2,323.50 | 2,343.00 | 2,343.00 | 831,000 |
Mar 7, 2025 | 2,345.00 | 2,358.00 | 2,329.00 | 2,340.50 | 2,340.50 | 840,800 |
Mar 6, 2025 | 2,348.00 | 2,388.00 | 2,340.00 | 2,348.50 | 2,348.50 | 1,086,900 |
Mar 5, 2025 | 2,327.50 | 2,363.00 | 2,314.00 | 2,346.50 | 2,346.50 | 1,882,700 |
Mar 4, 2025 | 2,389.00 | 2,410.00 | 2,298.00 | 2,359.50 | 2,359.50 | 3,396,400 |
Mar 3, 2025 | 2,383.00 | 2,532.50 | 2,334.50 | 2,443.00 | 2,443.00 | 10,400,800 |
Feb 28, 2025 | 1,959.00 | 2,033.00 | 1,941.00 | 2,033.00 | 2,033.00 | 1,729,700 |
Feb 27, 2025 | 25 Dividend | |||||
Feb 27, 2025 | 1,946.00 | 1,961.50 | 1,925.00 | 1,961.00 | 1,961.00 | 2,621,500 |
Feb 26, 2025 | 1,974.50 | 1,989.50 | 1,959.00 | 1,989.50 | 1,964.50 | 2,901,400 |
Feb 25, 2025 | 1,933.00 | 1,963.00 | 1,929.00 | 1,959.00 | 1,934.38 | 1,351,500 |
Feb 21, 2025 | 1,925.00 | 1,932.50 | 1,918.50 | 1,932.50 | 1,908.22 | 965,400 |
Feb 20, 2025 | 1,920.00 | 1,925.00 | 1,916.00 | 1,921.50 | 1,897.35 | 820,400 |
Feb 19, 2025 | 1,935.00 | 1,936.50 | 1,923.00 | 1,924.00 | 1,899.82 | 721,100 |
Feb 18, 2025 | 1,942.00 | 1,943.50 | 1,929.50 | 1,932.00 | 1,907.72 | 629,000 |
Feb 17, 2025 | 1,948.00 | 1,953.00 | 1,930.50 | 1,931.00 | 1,906.74 | 1,069,100 |
Feb 14, 2025 | 1,955.00 | 1,957.50 | 1,946.50 | 1,947.00 | 1,922.53 | 778,500 |
Feb 13, 2025 | 1,942.50 | 1,953.50 | 1,931.00 | 1,947.00 | 1,922.53 | 1,071,400 |
Feb 12, 2025 | 1,942.00 | 1,943.00 | 1,919.00 | 1,927.00 | 1,902.79 | 1,309,900 |
Feb 10, 2025 | 1,929.50 | 1,938.00 | 1,927.00 | 1,933.00 | 1,908.71 | 1,124,200 |
Feb 7, 2025 | 1,935.00 | 1,937.00 | 1,925.00 | 1,929.50 | 1,905.25 | 974,400 |
Feb 6, 2025 | 1,924.00 | 1,938.00 | 1,922.00 | 1,932.00 | 1,907.72 | 871,800 |
Feb 5, 2025 | 1,930.00 | 1,935.50 | 1,911.00 | 1,916.50 | 1,892.42 | 1,117,400 |
Feb 4, 2025 | 1,951.50 | 1,953.00 | 1,930.50 | 1,930.50 | 1,906.24 | 1,078,100 |
Feb 3, 2025 | 1,950.00 | 1,951.50 | 1,936.00 | 1,941.00 | 1,916.61 | 1,240,600 |
Jan 31, 2025 | 1,970.50 | 1,970.50 | 1,954.00 | 1,960.50 | 1,935.86 | 868,000 |
Jan 30, 2025 | 1,941.00 | 1,974.00 | 1,940.50 | 1,973.50 | 1,948.70 | 876,400 |
Jan 29, 2025 | 1,958.50 | 1,963.50 | 1,945.00 | 1,945.00 | 1,920.56 | 856,900 |
Jan 28, 2025 | 1,960.00 | 1,971.50 | 1,960.00 | 1,960.00 | 1,935.37 | 668,800 |
Jan 27, 2025 | 1,964.00 | 1,969.50 | 1,943.00 | 1,969.50 | 1,944.75 | 767,600 |
Jan 24, 2025 | 1,964.00 | 1,969.50 | 1,949.00 | 1,949.00 | 1,924.51 | 642,500 |
Jan 23, 2025 | 1,946.00 | 1,950.00 | 1,938.00 | 1,943.00 | 1,918.58 | 551,400 |
Jan 22, 2025 | 1,964.50 | 1,970.00 | 1,943.00 | 1,943.00 | 1,918.58 | 663,200 |
Jan 21, 2025 | 1,960.00 | 1,968.00 | 1,951.00 | 1,963.00 | 1,938.33 | 458,400 |
Jan 20, 2025 | 1,929.00 | 1,953.00 | 1,928.00 | 1,953.00 | 1,928.46 | 574,800 |
Jan 17, 2025 | 1,938.50 | 1,939.00 | 1,917.50 | 1,925.00 | 1,900.81 | 448,900 |
Jan 16, 2025 | 1,934.00 | 1,935.50 | 1,918.00 | 1,921.50 | 1,897.35 | 743,100 |
Jan 15, 2025 | 1,945.00 | 1,945.50 | 1,925.00 | 1,933.50 | 1,909.20 | 656,300 |
Jan 14, 2025 | 1,930.00 | 1,941.00 | 1,908.00 | 1,919.00 | 1,894.89 | 1,225,000 |
Jan 10, 2025 | 2,000.00 | 2,008.00 | 1,926.00 | 1,930.00 | 1,905.75 | 2,840,000 |
Jan 9, 2025 | 2,014.00 | 2,037.00 | 2,012.50 | 2,028.50 | 2,003.01 | 539,300 |
Jan 8, 2025 | 2,021.00 | 2,023.00 | 2,006.00 | 2,014.00 | 1,988.69 | 537,900 |
Jan 7, 2025 | 2,022.00 | 2,034.00 | 2,016.00 | 2,029.50 | 2,004.00 | 563,800 |
Jan 6, 2025 | 2,050.00 | 2,057.50 | 2,013.00 | 2,015.50 | 1,990.17 | 787,900 |
Dec 30, 2024 | 2,040.00 | 2,056.50 | 2,033.00 | 2,035.00 | 2,009.43 | 609,300 |
Dec 27, 2024 | 2,024.00 | 2,031.50 | 2,020.50 | 2,031.00 | 2,005.48 | 381,900 |
Dec 26, 2024 | 2,011.50 | 2,019.00 | 2,011.50 | 2,017.00 | 1,991.65 | 299,900 |
Dec 25, 2024 | 2,006.00 | 2,011.50 | 1,997.00 | 2,011.50 | 1,986.22 | 298,200 |
Dec 24, 2024 | 2,008.00 | 2,026.50 | 2,002.00 | 2,011.50 | 1,986.22 | 284,300 |
Dec 23, 2024 | 2,008.50 | 2,011.50 | 1,999.50 | 2,001.00 | 1,975.86 | 257,000 |
Dec 20, 2024 | 2,012.00 | 2,029.00 | 2,003.00 | 2,005.50 | 1,980.30 | 636,000 |
Dec 19, 2024 | 2,000.00 | 2,011.50 | 1,994.00 | 2,002.50 | 1,977.34 | 514,000 |
Dec 18, 2024 | 1,981.50 | 2,039.50 | 1,981.00 | 2,019.00 | 1,993.63 | 775,400 |
Dec 17, 2024 | 1,989.50 | 1,995.00 | 1,973.00 | 1,973.00 | 1,948.21 | 491,200 |
Dec 16, 2024 | 2,005.00 | 2,007.50 | 1,989.00 | 1,989.00 | 1,964.01 | 447,500 |
Dec 13, 2024 | 2,000.00 | 2,006.50 | 1,997.00 | 2,005.00 | 1,979.81 | 387,700 |
Dec 12, 2024 | 2,007.50 | 2,010.00 | 2,003.50 | 2,004.50 | 1,979.31 | 317,900 |
Dec 11, 2024 | 2,010.00 | 2,012.00 | 2,002.00 | 2,002.00 | 1,976.84 | 291,100 |
Dec 10, 2024 | 2,015.00 | 2,015.00 | 1,998.00 | 2,002.00 | 1,976.84 | 343,300 |
Dec 9, 2024 | 2,005.00 | 2,024.00 | 2,004.00 | 2,006.50 | 1,981.29 | 319,500 |
Dec 6, 2024 | 2,005.00 | 2,011.00 | 1,996.00 | 2,004.00 | 1,978.82 | 275,600 |
Dec 5, 2024 | 2,010.00 | 2,016.00 | 2,003.00 | 2,004.00 | 1,978.82 | 296,600 |
Dec 4, 2024 | 2,015.00 | 2,027.00 | 2,005.00 | 2,008.00 | 1,982.77 | 454,400 |
Dec 3, 2024 | 2,030.50 | 2,055.00 | 2,029.50 | 2,046.50 | 2,020.78 | 373,600 |
Dec 2, 2024 | 2,010.00 | 2,035.00 | 2,009.50 | 2,030.00 | 2,004.49 | 335,900 |
Nov 29, 2024 | 2,009.00 | 2,025.00 | 1,999.50 | 2,009.00 | 1,983.76 | 397,800 |
Nov 28, 2024 | 1,991.50 | 2,000.50 | 1,984.50 | 1,998.50 | 1,973.39 | 297,400 |
Nov 27, 2024 | 1,988.00 | 1,992.00 | 1,977.00 | 1,988.50 | 1,963.51 | 312,700 |
Nov 26, 2024 | 1,985.00 | 2,000.50 | 1,977.00 | 1,992.00 | 1,966.97 | 334,100 |
Nov 25, 2024 | 2,010.00 | 2,016.00 | 1,985.00 | 1,985.00 | 1,960.06 | 404,700 |
Nov 22, 2024 | 1,990.00 | 2,008.00 | 1,987.00 | 2,000.00 | 1,974.87 | 250,200 |
Nov 21, 2024 | 1,991.00 | 1,998.50 | 1,986.00 | 1,993.00 | 1,967.96 | 354,600 |
Nov 20, 2024 | 2,005.00 | 2,011.50 | 1,992.00 | 1,992.00 | 1,966.97 | 394,000 |
Nov 19, 2024 | 2,018.50 | 2,019.00 | 2,004.50 | 2,011.00 | 1,985.73 | 269,300 |
Nov 18, 2024 | 2,007.00 | 2,020.00 | 2,000.50 | 2,009.00 | 1,983.76 | 326,500 |
Nov 15, 2024 | 2,026.00 | 2,026.50 | 2,006.50 | 2,006.50 | 1,981.29 | 258,300 |
Nov 14, 2024 | 2,040.00 | 2,040.00 | 2,019.00 | 2,020.00 | 1,994.62 | 345,700 |
Nov 13, 2024 | 2,030.00 | 2,049.00 | 2,030.00 | 2,042.50 | 2,016.83 | 369,200 |
Nov 12, 2024 | 2,029.00 | 2,045.50 | 2,028.00 | 2,033.00 | 2,007.45 | 363,200 |
Nov 11, 2024 | 2,025.00 | 2,038.00 | 2,017.50 | 2,028.50 | 2,003.01 | 370,500 |
Nov 8, 2024 | 2,070.00 | 2,072.00 | 2,040.00 | 2,048.50 | 2,022.76 | 586,000 |
Nov 7, 2024 | 2,035.00 | 2,059.50 | 2,031.50 | 2,053.00 | 2,027.20 | 498,300 |
Nov 6, 2024 | 2,030.00 | 2,044.00 | 2,021.00 | 2,031.50 | 2,005.97 | 500,100 |
Nov 5, 2024 | 2,026.00 | 2,028.00 | 2,007.00 | 2,010.00 | 1,984.74 | 384,000 |
Nov 1, 2024 | 2,016.00 | 2,033.50 | 2,005.00 | 2,032.00 | 2,006.47 | 296,200 |
Oct 31, 2024 | 2,016.00 | 2,025.00 | 2,003.50 | 2,024.50 | 1,999.06 | 568,000 |
Oct 30, 2024 | 2,029.00 | 2,037.50 | 2,014.50 | 2,025.00 | 1,999.55 | 1,982,100 |
Oct 29, 2024 | 2,022.00 | 2,041.50 | 2,021.00 | 2,025.50 | 2,000.05 | 399,700 |
Oct 28, 2024 | 2,020.00 | 2,035.50 | 2,014.50 | 2,026.00 | 2,000.54 | 344,900 |
Oct 25, 2024 | 2,008.00 | 2,019.00 | 2,001.00 | 2,019.00 | 1,993.63 | 329,600 |
Oct 24, 2024 | 2,000.00 | 2,030.50 | 1,990.00 | 2,024.00 | 1,998.57 | 399,200 |
Oct 23, 2024 | 2,032.00 | 2,044.00 | 2,002.00 | 2,002.00 | 1,976.84 | 439,800 |
Oct 22, 2024 | 2,052.50 | 2,057.50 | 2,020.00 | 2,031.50 | 2,005.97 | 535,300 |
Oct 21, 2024 | 2,065.00 | 2,077.50 | 2,052.00 | 2,053.00 | 2,027.20 | 389,700 |
Oct 18, 2024 | 2,046.00 | 2,059.00 | 2,041.00 | 2,053.00 | 2,027.20 | 376,100 |
Oct 17, 2024 | 2,078.50 | 2,081.00 | 2,044.00 | 2,050.50 | 2,024.73 | 635,300 |
Oct 16, 2024 | 2,092.00 | 2,110.50 | 2,073.00 | 2,076.00 | 2,049.91 | 465,300 |
Oct 15, 2024 | 2,091.00 | 2,105.00 | 2,078.00 | 2,093.50 | 2,067.19 | 560,700 |
Oct 11, 2024 | 2,051.00 | 2,090.50 | 2,050.50 | 2,082.00 | 2,055.84 | 709,100 |
Oct 10, 2024 | 2,064.00 | 2,088.00 | 2,055.00 | 2,064.00 | 2,038.06 | 867,700 |
Oct 9, 2024 | 2,140.50 | 2,143.00 | 2,066.50 | 2,077.50 | 2,051.39 | 1,750,200 |
Oct 8, 2024 | 2,118.50 | 2,139.50 | 2,105.00 | 2,135.00 | 2,108.17 | 859,300 |
Oct 7, 2024 | 2,145.00 | 2,150.00 | 2,130.50 | 2,139.00 | 2,112.12 | 829,900 |
Oct 4, 2024 | 2,130.00 | 2,144.50 | 2,122.50 | 2,135.50 | 2,108.67 | 525,500 |
Oct 3, 2024 | 2,136.00 | 2,143.00 | 2,108.00 | 2,115.50 | 2,088.92 | 453,800 |
Oct 2, 2024 | 2,107.50 | 2,115.00 | 2,094.50 | 2,108.00 | 2,081.51 | 394,000 |
Oct 1, 2024 | 2,100.00 | 2,109.00 | 2,085.00 | 2,100.50 | 2,074.11 | 332,300 |
Sep 30, 2024 | 2,092.00 | 2,119.00 | 2,088.00 | 2,091.00 | 2,064.72 | 620,700 |
Sep 27, 2024 | 2,139.00 | 2,147.50 | 2,125.50 | 2,142.00 | 2,115.08 | 455,100 |
Sep 26, 2024 | 2,114.50 | 2,129.50 | 2,101.50 | 2,127.00 | 2,100.27 | 451,800 |
Sep 25, 2024 | 2,091.50 | 2,110.00 | 2,071.00 | 2,109.50 | 2,082.99 | 489,200 |
Sep 24, 2024 | 2,073.00 | 2,106.50 | 2,070.00 | 2,099.00 | 2,072.62 | 570,800 |
Sep 20, 2024 | 2,075.00 | 2,088.50 | 2,056.00 | 2,065.50 | 2,039.55 | 912,100 |
Sep 19, 2024 | 2,075.50 | 2,095.00 | 2,067.50 | 2,072.50 | 2,046.46 | 437,700 |
Sep 18, 2024 | 2,086.00 | 2,099.50 | 2,062.00 | 2,075.50 | 2,049.42 | 425,900 |
Sep 17, 2024 | 2,055.00 | 2,081.50 | 2,048.00 | 2,081.50 | 2,055.34 | 478,600 |
Sep 13, 2024 | 2,048.50 | 2,059.00 | 2,033.50 | 2,040.00 | 2,014.37 | 397,100 |
Sep 12, 2024 | 2,036.00 | 2,065.00 | 2,036.00 | 2,045.50 | 2,019.80 | 434,200 |
Sep 11, 2024 | 2,061.50 | 2,067.50 | 2,014.00 | 2,030.50 | 2,004.98 | 487,400 |
Sep 10, 2024 | 2,067.00 | 2,091.50 | 2,054.50 | 2,078.50 | 2,052.38 | 468,200 |
Sep 9, 2024 | 2,041.00 | 2,079.00 | 2,036.00 | 2,067.00 | 2,041.03 | 533,600 |
Sep 6, 2024 | 2,063.00 | 2,097.00 | 2,058.00 | 2,091.00 | 2,064.72 | 759,700 |
Sep 5, 2024 | 2,050.00 | 2,066.50 | 2,038.00 | 2,043.50 | 2,017.82 | 495,400 |
Sep 4, 2024 | 2,019.50 | 2,062.00 | 2,016.50 | 2,058.50 | 2,032.63 | 720,600 |
Sep 3, 2024 | 2,025.00 | 2,038.00 | 2,020.00 | 2,036.00 | 2,010.42 | 659,700 |
Sep 2, 2024 | 2,050.00 | 2,050.00 | 2,025.50 | 2,035.50 | 2,009.92 | 311,200 |
Aug 30, 2024 | 2,050.00 | 2,054.00 | 2,034.00 | 2,054.00 | 2,028.19 | 440,600 |
Aug 29, 2024 | 25 Dividend | |||||
Aug 29, 2024 | 2,052.00 | 2,074.50 | 2,051.00 | 2,065.00 | 2,039.05 | 480,400 |
Aug 28, 2024 | 2,092.00 | 2,111.00 | 2,087.00 | 2,093.00 | 2,042.01 | 727,600 |
Aug 27, 2024 | 2,093.50 | 2,104.50 | 2,088.50 | 2,103.50 | 2,052.26 | 727,800 |
Aug 26, 2024 | 2,079.50 | 2,097.50 | 2,073.50 | 2,096.00 | 2,044.94 | 676,700 |
Aug 23, 2024 | 2,055.00 | 2,074.00 | 2,048.50 | 2,067.50 | 2,017.13 | 533,400 |
Aug 22, 2024 | 2,050.00 | 2,052.00 | 2,035.00 | 2,046.00 | 1,996.16 | 529,000 |
Aug 21, 2024 | 1,997.00 | 2,050.00 | 1,994.50 | 2,050.00 | 2,000.06 | 751,700 |
Aug 20, 2024 | 1,995.00 | 2,003.00 | 1,987.50 | 2,003.00 | 1,954.21 | 588,000 |
Aug 19, 2024 | 1,980.00 | 1,996.50 | 1,969.00 | 1,993.00 | 1,944.45 | 531,500 |
Aug 16, 2024 | 1,964.50 | 1,998.00 | 1,960.50 | 1,998.00 | 1,949.33 | 667,900 |
Aug 15, 2024 | 1,950.00 | 1,961.50 | 1,941.00 | 1,953.50 | 1,905.91 | 760,400 |
Aug 14, 2024 | 1,952.00 | 1,960.50 | 1,934.50 | 1,954.50 | 1,906.89 | 616,300 |
Aug 13, 2024 | 1,956.00 | 1,964.00 | 1,936.00 | 1,950.00 | 1,902.50 | 538,300 |
Aug 9, 2024 | 1,963.50 | 1,975.00 | 1,944.50 | 1,961.00 | 1,913.23 | 526,300 |
Aug 8, 2024 | 1,950.00 | 1,995.50 | 1,940.00 | 1,963.50 | 1,915.67 | 586,100 |
Aug 7, 2024 | 1,900.00 | 1,997.00 | 1,890.00 | 1,971.50 | 1,923.47 | 733,000 |
Aug 6, 2024 | 1,949.50 | 1,976.00 | 1,897.50 | 1,923.50 | 1,876.64 | 1,042,100 |
Aug 5, 2024 | 1,903.00 | 1,919.00 | 1,801.00 | 1,810.00 | 1,765.91 | 1,208,100 |
Aug 2, 2024 | 1,952.00 | 1,982.00 | 1,918.00 | 1,977.00 | 1,928.84 | 949,500 |
Aug 1, 2024 | 2,018.50 | 2,018.50 | 1,970.00 | 1,971.50 | 1,923.47 | 680,900 |
Jul 31, 2024 | 2,050.00 | 2,072.00 | 2,035.00 | 2,064.50 | 2,014.21 | 707,800 |
Jul 30, 2024 | 2,029.50 | 2,051.50 | 2,024.50 | 2,050.50 | 2,000.55 | 632,000 |
Jul 29, 2024 | 2,000.00 | 2,019.00 | 1,983.00 | 2,019.00 | 1,969.82 | 507,200 |
Jul 26, 2024 | 1,997.00 | 1,997.50 | 1,976.50 | 1,982.00 | 1,933.72 | 492,700 |
Jul 25, 2024 | 1,952.00 | 1,988.00 | 1,944.50 | 1,979.00 | 1,930.79 | 636,000 |
Jul 24, 2024 | 1,996.00 | 1,996.00 | 1,958.00 | 1,961.00 | 1,913.23 | 405,300 |
Jul 23, 2024 | 1,979.50 | 1,998.00 | 1,979.00 | 1,985.00 | 1,936.64 | 289,100 |
Jul 22, 2024 | 1,992.00 | 1,995.00 | 1,982.00 | 1,990.00 | 1,941.52 | 390,500 |
Jul 19, 2024 | 1,986.50 | 1,990.50 | 1,952.50 | 1,988.50 | 1,940.06 | 571,400 |
Jul 18, 2024 | 1,986.00 | 2,001.50 | 1,975.50 | 1,999.00 | 1,950.30 | 647,600 |
Jul 17, 2024 | 1,980.50 | 1,987.00 | 1,958.00 | 1,980.00 | 1,931.77 | 987,300 |
Jul 16, 2024 | 2,038.50 | 2,055.50 | 1,975.00 | 1,987.00 | 1,938.60 | 1,698,700 |
Jul 12, 2024 | 1,987.00 | 2,109.50 | 1,980.00 | 2,066.50 | 2,016.16 | 4,317,600 |
Jul 11, 2024 | 1,894.00 | 1,908.00 | 1,832.00 | 1,877.50 | 1,831.76 | 1,226,500 |
Jul 10, 2024 | 1,883.00 | 1,887.50 | 1,864.00 | 1,880.50 | 1,834.69 | 710,800 |
Jul 9, 2024 | 1,872.00 | 1,892.50 | 1,871.00 | 1,882.50 | 1,836.64 | 825,400 |
Jul 8, 2024 | 1,902.50 | 1,902.50 | 1,866.00 | 1,871.50 | 1,825.91 | 922,700 |
Jul 5, 2024 | 1,930.00 | 1,937.50 | 1,890.00 | 1,891.50 | 1,845.42 | 807,800 |
Jul 4, 2024 | 1,946.00 | 1,948.50 | 1,935.00 | 1,944.50 | 1,897.13 | 455,800 |
Jul 3, 2024 | 1,912.00 | 1,948.50 | 1,911.00 | 1,941.50 | 1,894.20 | 610,400 |
Jul 2, 2024 | 1,901.00 | 1,913.00 | 1,896.50 | 1,902.50 | 1,856.15 | 406,700 |
Jul 1, 2024 | 1,905.00 | 1,911.50 | 1,892.50 | 1,906.50 | 1,860.06 | 394,500 |
Jun 28, 2024 | 1,904.00 | 1,912.00 | 1,889.50 | 1,895.50 | 1,849.32 | 482,700 |
Jun 27, 2024 | 1,895.00 | 1,915.00 | 1,895.00 | 1,904.00 | 1,857.62 | 604,200 |
Jun 26, 2024 | 1,890.50 | 1,910.00 | 1,886.50 | 1,895.00 | 1,848.84 | 561,800 |
Jun 25, 2024 | 1,890.00 | 1,911.00 | 1,887.00 | 1,897.00 | 1,850.79 | 645,000 |
Jun 24, 2024 | 1,912.50 | 1,918.00 | 1,886.00 | 1,886.00 | 1,840.06 | 673,300 |
Jun 21, 2024 | 1,927.00 | 1,958.00 | 1,907.50 | 1,910.50 | 1,863.96 | 1,368,000 |
Jun 20, 2024 | 1,925.00 | 1,927.00 | 1,912.00 | 1,921.00 | 1,874.20 | 419,900 |
Jun 19, 2024 | 1,914.50 | 1,930.50 | 1,911.00 | 1,923.00 | 1,876.15 | 443,600 |
Jun 18, 2024 | 1,950.00 | 1,955.50 | 1,909.00 | 1,914.50 | 1,867.86 | 580,300 |
Jun 17, 2024 | 1,980.50 | 1,987.00 | 1,943.50 | 1,946.00 | 1,898.59 | 633,800 |
Jun 14, 2024 | 1,920.00 | 1,984.50 | 1,917.50 | 1,983.50 | 1,935.18 | 1,144,000 |
Jun 13, 2024 | 1,925.00 | 1,938.00 | 1,906.50 | 1,919.50 | 1,872.74 | 416,500 |