Tokyo - Delayed Quote JPY
Obayashi Corporation (1802.T)
At close: 3:45 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1,890.50 | 1,897.50 | 1,860.00 | 1,867.50 | 1,867.50 | 2,157,600 |
| Nov 1, 2024 | 1,877.50 | 1,892.00 | 1,872.00 | 1,879.50 | 1,879.50 | 1,831,000 |
| Oct 31, 2024 | 1,909.00 | 1,909.50 | 1,875.00 | 1,890.50 | 1,890.50 | 3,922,100 |
| Oct 30, 2024 | 1,894.00 | 1,906.50 | 1,882.50 | 1,903.50 | 1,903.50 | 8,985,200 |
| Oct 29, 2024 | 1,880.50 | 1,898.00 | 1,870.00 | 1,888.50 | 1,888.50 | 2,013,900 |
| Oct 28, 2024 | 1,881.00 | 1,894.00 | 1,856.50 | 1,875.00 | 1,875.00 | 3,091,400 |
| Oct 25, 2024 | 1,872.00 | 1,890.00 | 1,863.50 | 1,883.50 | 1,883.50 | 3,308,700 |
| Oct 24, 2024 | 1,836.00 | 1,874.00 | 1,828.00 | 1,874.00 | 1,874.00 | 2,749,200 |
| Oct 23, 2024 | 1,833.50 | 1,844.00 | 1,821.00 | 1,839.00 | 1,839.00 | 1,613,700 |
| Oct 22, 2024 | 1,855.00 | 1,867.50 | 1,829.00 | 1,843.50 | 1,843.50 | 1,937,600 |
| Oct 21, 2024 | 1,883.00 | 1,883.50 | 1,855.00 | 1,858.00 | 1,858.00 | 1,724,600 |
| Oct 18, 2024 | 1,883.00 | 1,892.50 | 1,867.00 | 1,883.00 | 1,883.00 | 2,462,200 |
| Oct 17, 2024 | 1,900.00 | 1,916.00 | 1,879.50 | 1,879.50 | 1,879.50 | 2,992,600 |
| Oct 16, 2024 | 1,835.50 | 1,908.50 | 1,824.00 | 1,892.50 | 1,892.50 | 4,361,700 |
| Oct 15, 2024 | 1,803.50 | 1,820.00 | 1,799.00 | 1,812.50 | 1,812.50 | 2,141,700 |
| Oct 11, 2024 | 1,809.00 | 1,813.00 | 1,791.00 | 1,794.00 | 1,794.00 | 2,612,700 |
| Oct 10, 2024 | 1,841.50 | 1,842.00 | 1,816.00 | 1,819.50 | 1,819.50 | 2,198,800 |
| Oct 9, 2024 | 1,848.00 | 1,848.00 | 1,812.00 | 1,831.00 | 1,831.00 | 1,973,600 |
| Oct 8, 2024 | 1,826.50 | 1,847.00 | 1,823.50 | 1,839.00 | 1,839.00 | 2,197,200 |
| Oct 7, 2024 | 1,848.00 | 1,855.00 | 1,826.00 | 1,837.00 | 1,837.00 | 2,298,900 |
| Oct 4, 2024 | 1,804.00 | 1,829.50 | 1,800.50 | 1,828.50 | 1,828.50 | 2,119,900 |
| Oct 3, 2024 | 1,843.00 | 1,846.00 | 1,798.00 | 1,802.50 | 1,802.50 | 2,305,900 |
| Oct 2, 2024 | 1,790.00 | 1,819.50 | 1,785.00 | 1,808.50 | 1,808.50 | 2,267,100 |
| Oct 1, 2024 | 1,818.00 | 1,829.00 | 1,811.50 | 1,813.00 | 1,813.00 | 2,021,600 |
| Sep 30, 2024 | 1,800.00 | 1,825.00 | 1,787.00 | 1,813.00 | 1,813.00 | 4,560,200 |
| Sep 27, 2024 | 40.00 Dividend | |||||
| Sep 27, 2024 | 1,839.50 | 1,858.00 | 1,827.50 | 1,853.50 | 1,853.50 | 2,926,900 |
| Sep 26, 2024 | 1,857.00 | 1,904.50 | 1,852.50 | 1,895.50 | 1,855.50 | 3,204,400 |
| Sep 25, 2024 | 1,868.00 | 1,868.00 | 1,825.00 | 1,843.00 | 1,804.11 | 2,489,500 |
| Sep 24, 2024 | 1,836.50 | 1,883.50 | 1,821.50 | 1,868.00 | 1,828.58 | 3,558,200 |
| Sep 20, 2024 | 1,840.00 | 1,846.50 | 1,807.50 | 1,810.50 | 1,772.29 | 4,107,500 |
| Sep 19, 2024 | 1,819.50 | 1,837.00 | 1,811.00 | 1,820.00 | 1,781.59 | 2,880,700 |
| Sep 18, 2024 | 1,824.00 | 1,836.50 | 1,787.00 | 1,803.00 | 1,764.95 | 2,323,500 |
| Sep 17, 2024 | 1,824.50 | 1,836.00 | 1,773.50 | 1,807.00 | 1,768.87 | 2,888,100 |
| Sep 13, 2024 | 1,824.50 | 1,845.00 | 1,804.50 | 1,822.50 | 1,784.04 | 3,475,100 |
| Sep 12, 2024 | 1,856.50 | 1,862.00 | 1,820.00 | 1,842.00 | 1,803.13 | 3,527,600 |
| Sep 11, 2024 | 1,851.00 | 1,858.50 | 1,813.00 | 1,833.50 | 1,794.81 | 2,782,300 |
| Sep 10, 2024 | 1,861.00 | 1,876.50 | 1,854.50 | 1,856.50 | 1,817.32 | 2,456,500 |
| Sep 9, 2024 | 1,821.50 | 1,872.50 | 1,796.50 | 1,870.00 | 1,830.54 | 3,381,200 |
| Sep 6, 2024 | 1,883.00 | 1,893.00 | 1,852.50 | 1,862.50 | 1,823.20 | 2,667,700 |
| Sep 5, 2024 | 1,870.00 | 1,911.50 | 1,851.00 | 1,891.00 | 1,851.09 | 2,831,300 |
| Sep 4, 2024 | 1,874.50 | 1,914.50 | 1,872.00 | 1,893.50 | 1,853.54 | 3,674,800 |
| Sep 3, 2024 | 1,890.00 | 1,912.50 | 1,873.50 | 1,912.50 | 1,872.14 | 1,861,500 |
| Sep 2, 2024 | 1,868.00 | 1,890.00 | 1,861.00 | 1,890.00 | 1,850.12 | 1,290,100 |
| Aug 30, 2024 | 1,876.50 | 1,884.50 | 1,858.50 | 1,864.00 | 1,824.66 | 3,808,700 |
| Aug 29, 2024 | 1,895.50 | 1,903.50 | 1,868.00 | 1,870.00 | 1,830.54 | 1,783,200 |
| Aug 28, 2024 | 1,870.00 | 1,892.00 | 1,861.00 | 1,884.50 | 1,844.73 | 1,947,200 |
| Aug 27, 2024 | 1,865.00 | 1,888.50 | 1,850.50 | 1,870.00 | 1,830.54 | 2,574,100 |
| Aug 26, 2024 | 1,869.50 | 1,879.50 | 1,857.50 | 1,872.00 | 1,832.50 | 1,576,500 |
| Aug 23, 2024 | 1,827.00 | 1,869.00 | 1,827.00 | 1,865.00 | 1,825.64 | 2,632,400 |
| Aug 22, 2024 | 1,833.00 | 1,840.50 | 1,812.00 | 1,827.00 | 1,788.45 | 2,685,900 |
| Aug 21, 2024 | 1,867.00 | 1,877.00 | 1,844.00 | 1,850.00 | 1,810.96 | 2,067,400 |
| Aug 20, 2024 | 1,892.50 | 1,894.00 | 1,869.50 | 1,879.00 | 1,839.35 | 1,720,800 |
| Aug 19, 2024 | 1,890.50 | 1,913.50 | 1,867.00 | 1,870.00 | 1,830.54 | 2,072,400 |
| Aug 16, 2024 | 1,900.00 | 1,911.50 | 1,879.00 | 1,901.00 | 1,860.88 | 2,246,600 |
| Aug 15, 2024 | 1,875.00 | 1,897.50 | 1,863.00 | 1,864.00 | 1,824.66 | 2,548,000 |
| Aug 14, 2024 | 1,893.00 | 1,911.50 | 1,878.00 | 1,880.50 | 1,840.82 | 3,423,600 |
| Aug 13, 2024 | 1,911.00 | 1,928.00 | 1,878.00 | 1,905.50 | 1,865.29 | 2,573,300 |
| Aug 9, 2024 | 1,888.00 | 1,923.50 | 1,858.50 | 1,888.00 | 1,848.16 | 3,804,100 |
| Aug 8, 2024 | 1,854.50 | 1,863.00 | 1,810.50 | 1,829.00 | 1,790.40 | 3,272,200 |
| Aug 7, 2024 | 1,800.50 | 1,938.50 | 1,791.00 | 1,880.50 | 1,840.82 | 5,814,700 |
| Aug 6, 2024 | 1,770.00 | 1,883.00 | 1,749.50 | 1,872.50 | 1,832.99 | 6,053,300 |
| Aug 5, 2024 | 1,697.50 | 1,712.50 | 1,585.50 | 1,589.50 | 1,555.96 | 5,033,400 |
| Aug 2, 2024 | 1,851.00 | 1,865.50 | 1,815.50 | 1,823.00 | 1,784.53 | 4,413,700 |
| Aug 1, 2024 | 1,950.00 | 1,960.50 | 1,908.50 | 1,931.00 | 1,890.25 | 2,804,900 |
| Jul 31, 2024 | 1,932.50 | 1,995.00 | 1,922.00 | 1,985.50 | 1,943.60 | 4,042,300 |
| Jul 30, 2024 | 1,957.00 | 1,979.50 | 1,956.00 | 1,972.50 | 1,930.88 | 1,939,600 |
| Jul 29, 2024 | 1,934.00 | 1,990.00 | 1,928.00 | 1,970.00 | 1,928.43 | 1,987,600 |
| Jul 26, 2024 | 1,940.00 | 1,950.00 | 1,911.50 | 1,926.50 | 1,885.85 | 1,819,100 |
| Jul 25, 2024 | 1,966.50 | 1,975.00 | 1,937.00 | 1,948.50 | 1,907.38 | 2,266,600 |
| Jul 24, 2024 | 2,022.00 | 2,023.50 | 1,981.00 | 1,989.00 | 1,947.03 | 2,003,600 |
| Jul 23, 2024 | 2,029.00 | 2,045.50 | 2,023.00 | 2,033.50 | 1,990.59 | 1,392,100 |
| Jul 22, 2024 | 2,048.50 | 2,053.50 | 2,018.00 | 2,038.50 | 1,995.48 | 1,294,100 |
| Jul 19, 2024 | 2,062.00 | 2,063.50 | 2,028.50 | 2,040.00 | 1,996.95 | 2,103,800 |
| Jul 18, 2024 | 2,044.50 | 2,061.50 | 2,032.00 | 2,050.00 | 2,006.74 | 2,284,800 |
| Jul 17, 2024 | 2,030.00 | 2,056.50 | 2,018.00 | 2,049.50 | 2,006.25 | 2,306,100 |
| Jul 16, 2024 | 1,998.00 | 2,018.50 | 1,984.00 | 2,002.00 | 1,959.75 | 2,095,100 |
| Jul 12, 2024 | 1,978.00 | 2,002.50 | 1,975.00 | 1,982.00 | 1,940.17 | 2,871,200 |
| Jul 11, 2024 | 2,010.00 | 2,028.50 | 1,983.50 | 1,998.00 | 1,955.84 | 2,578,400 |
| Jul 10, 2024 | 1,970.00 | 2,006.00 | 1,969.50 | 1,982.00 | 1,940.17 | 3,251,800 |
| Jul 9, 2024 | 1,947.00 | 1,969.50 | 1,933.50 | 1,962.50 | 1,921.09 | 1,714,100 |
| Jul 8, 2024 | 1,955.00 | 1,967.50 | 1,933.00 | 1,937.50 | 1,896.61 | 2,721,400 |
| Jul 5, 2024 | 1,966.50 | 1,982.00 | 1,949.00 | 1,955.00 | 1,913.74 | 2,152,000 |
| Jul 4, 2024 | 1,980.00 | 2,003.00 | 1,970.50 | 1,970.50 | 1,928.92 | 2,442,700 |
| Jul 3, 2024 | 1,930.50 | 1,977.00 | 1,930.00 | 1,970.50 | 1,928.92 | 3,637,100 |
| Jul 2, 2024 | 1,918.50 | 1,959.00 | 1,908.00 | 1,941.00 | 1,900.04 | 3,350,800 |
| Jul 1, 2024 | 1,924.00 | 1,940.00 | 1,907.00 | 1,920.00 | 1,879.48 | 2,409,400 |
| Jun 28, 2024 | 1,927.50 | 1,941.00 | 1,897.00 | 1,912.00 | 1,871.65 | 2,866,400 |
| Jun 27, 2024 | 1,867.00 | 1,927.00 | 1,866.00 | 1,901.00 | 1,860.88 | 5,867,900 |
| Jun 26, 2024 | 1,870.50 | 1,893.50 | 1,842.00 | 1,873.00 | 1,833.47 | 4,099,600 |
| Jun 25, 2024 | 1,830.50 | 1,842.50 | 1,820.00 | 1,830.50 | 1,791.87 | 1,665,200 |
| Jun 24, 2024 | 1,813.50 | 1,834.00 | 1,813.00 | 1,821.00 | 1,782.57 | 1,816,100 |
| Jun 21, 2024 | 1,814.00 | 1,836.00 | 1,809.00 | 1,813.50 | 1,775.23 | 4,911,100 |
| Jun 20, 2024 | 1,821.00 | 1,828.50 | 1,801.00 | 1,819.00 | 1,780.61 | 2,891,100 |
| Jun 19, 2024 | 1,795.50 | 1,830.50 | 1,795.50 | 1,825.50 | 1,786.98 | 2,818,800 |
| Jun 18, 2024 | 1,771.00 | 1,783.50 | 1,763.50 | 1,768.50 | 1,731.18 | 1,800,100 |
| Jun 17, 2024 | 1,824.00 | 1,830.00 | 1,768.00 | 1,773.00 | 1,735.59 | 2,640,700 |
| Jun 14, 2024 | 1,754.00 | 1,800.00 | 1,750.50 | 1,794.00 | 1,756.14 | 3,782,200 |
| Jun 13, 2024 | 1,817.50 | 1,823.00 | 1,761.00 | 1,761.00 | 1,723.84 | 3,255,000 |
| Jun 12, 2024 | 1,825.00 | 1,833.00 | 1,816.50 | 1,827.00 | 1,788.45 | 1,847,500 |
| Jun 11, 2024 | 1,861.00 | 1,866.50 | 1,834.00 | 1,839.50 | 1,800.68 | 1,752,900 |
| Jun 10, 2024 | 1,820.50 | 1,846.50 | 1,812.50 | 1,845.00 | 1,806.07 | 1,648,200 |
| Jun 7, 2024 | 1,822.50 | 1,827.50 | 1,805.50 | 1,811.00 | 1,772.78 | 1,600,600 |
| Jun 6, 2024 | 1,804.50 | 1,829.50 | 1,788.50 | 1,822.50 | 1,784.04 | 2,444,200 |
| Jun 5, 2024 | 1,825.00 | 1,827.00 | 1,782.00 | 1,792.00 | 1,754.18 | 2,342,500 |
| Jun 4, 2024 | 1,810.50 | 1,836.00 | 1,807.00 | 1,827.00 | 1,788.45 | 2,596,500 |
| Jun 3, 2024 | 1,859.50 | 1,873.00 | 1,831.50 | 1,840.00 | 1,801.17 | 2,159,500 |
| May 31, 2024 | 1,825.00 | 1,842.00 | 1,814.00 | 1,829.50 | 1,790.89 | 6,813,400 |
| May 30, 2024 | 1,815.50 | 1,829.00 | 1,791.00 | 1,825.00 | 1,786.49 | 2,314,800 |
| May 29, 2024 | 1,866.50 | 1,869.00 | 1,837.50 | 1,837.50 | 1,798.72 | 2,180,200 |
| May 28, 2024 | 1,833.50 | 1,871.00 | 1,825.00 | 1,867.00 | 1,827.60 | 2,576,100 |
| May 27, 2024 | 1,826.50 | 1,849.00 | 1,820.00 | 1,845.50 | 1,806.56 | 2,061,500 |
| May 24, 2024 | 1,784.50 | 1,821.50 | 1,776.50 | 1,807.00 | 1,768.87 | 1,731,600 |
| May 23, 2024 | 1,797.50 | 1,810.00 | 1,755.00 | 1,802.50 | 1,764.46 | 2,293,700 |
| May 22, 2024 | 1,807.50 | 1,813.00 | 1,791.00 | 1,797.50 | 1,759.57 | 1,707,700 |
| May 21, 2024 | 1,828.00 | 1,843.00 | 1,816.00 | 1,816.00 | 1,777.68 | 2,582,400 |
| May 20, 2024 | 1,802.50 | 1,868.50 | 1,801.00 | 1,843.00 | 1,804.11 | 3,720,300 |
| May 17, 2024 | 1,772.00 | 1,808.00 | 1,771.00 | 1,802.50 | 1,764.46 | 3,539,500 |
| May 16, 2024 | 1,844.00 | 1,848.00 | 1,788.50 | 1,799.50 | 1,761.53 | 4,976,900 |
| May 15, 2024 | 1,914.50 | 1,915.00 | 1,828.50 | 1,840.00 | 1,801.17 | 4,999,000 |
| May 14, 2024 | 1,900.00 | 1,958.00 | 1,888.50 | 1,901.00 | 1,860.88 | 10,058,500 |
| May 13, 2024 | 1,761.00 | 1,769.50 | 1,668.00 | 1,676.50 | 1,641.12 | 4,837,700 |
| May 10, 2024 | 1,768.00 | 1,779.50 | 1,747.00 | 1,760.00 | 1,722.86 | 2,841,900 |
| May 9, 2024 | 1,728.50 | 1,752.00 | 1,713.50 | 1,745.00 | 1,708.18 | 2,038,500 |
| May 8, 2024 | 1,745.00 | 1,751.50 | 1,720.50 | 1,727.00 | 1,690.56 | 2,124,000 |
| May 7, 2024 | 1,745.50 | 1,753.00 | 1,720.50 | 1,751.50 | 1,714.54 | 2,468,100 |
| May 2, 2024 | 1,723.00 | 1,745.50 | 1,713.50 | 1,734.00 | 1,697.41 | 1,945,100 |
| May 1, 2024 | 1,722.00 | 1,736.00 | 1,714.50 | 1,723.00 | 1,686.64 | 1,742,500 |
| Apr 30, 2024 | 1,754.50 | 1,762.00 | 1,737.50 | 1,762.00 | 1,724.82 | 2,501,100 |
| Apr 26, 2024 | 1,700.00 | 1,722.00 | 1,691.00 | 1,720.00 | 1,683.70 | 1,894,600 |
| Apr 25, 2024 | 1,746.00 | 1,746.00 | 1,701.50 | 1,702.50 | 1,666.57 | 2,187,600 |
| Apr 24, 2024 | 1,725.00 | 1,754.00 | 1,718.00 | 1,747.00 | 1,710.13 | 2,700,000 |
| Apr 23, 2024 | 1,721.50 | 1,732.50 | 1,706.50 | 1,726.00 | 1,689.58 | 2,315,500 |
| Apr 22, 2024 | 1,700.00 | 1,727.50 | 1,699.00 | 1,721.50 | 1,685.17 | 2,445,500 |
| Apr 19, 2024 | 1,676.00 | 1,693.50 | 1,655.50 | 1,691.00 | 1,655.32 | 2,965,900 |
| Apr 18, 2024 | 1,671.50 | 1,709.50 | 1,668.50 | 1,696.00 | 1,660.21 | 2,409,700 |
| Apr 17, 2024 | 1,700.00 | 1,707.50 | 1,678.50 | 1,685.00 | 1,649.44 | 2,560,500 |
| Apr 16, 2024 | 1,720.00 | 1,726.50 | 1,694.00 | 1,706.00 | 1,670.00 | 4,231,500 |
| Apr 15, 2024 | 1,725.00 | 1,734.50 | 1,708.50 | 1,734.50 | 1,697.90 | 2,747,500 |
| Apr 12, 2024 | 1,750.00 | 1,774.50 | 1,741.00 | 1,748.00 | 1,711.11 | 2,740,800 |
| Apr 11, 2024 | 1,740.00 | 1,746.50 | 1,727.00 | 1,738.00 | 1,701.32 | 3,851,900 |
| Apr 10, 2024 | 1,764.50 | 1,782.00 | 1,749.50 | 1,772.00 | 1,734.61 | 2,421,900 |
| Apr 9, 2024 | 1,794.50 | 1,796.00 | 1,761.00 | 1,773.50 | 1,736.07 | 2,499,800 |
| Apr 8, 2024 | 1,783.00 | 1,789.50 | 1,758.50 | 1,789.50 | 1,751.74 | 2,731,000 |
| Apr 5, 2024 | 1,769.00 | 1,778.50 | 1,748.00 | 1,773.00 | 1,735.59 | 3,126,500 |
| Apr 4, 2024 | 1,797.00 | 1,802.00 | 1,774.00 | 1,791.50 | 1,753.69 | 2,593,200 |
| Apr 3, 2024 | 1,788.50 | 1,797.00 | 1,766.00 | 1,775.00 | 1,737.54 | 3,024,400 |
| Apr 2, 2024 | 1,795.50 | 1,802.50 | 1,756.50 | 1,780.00 | 1,742.44 | 3,290,300 |
| Apr 1, 2024 | 1,853.00 | 1,853.50 | 1,792.00 | 1,792.00 | 1,754.18 | 5,312,700 |
| Mar 29, 2024 | 1,822.00 | 1,859.00 | 1,820.00 | 1,852.00 | 1,812.92 | 1,484,600 |
| Mar 28, 2024 | 54.00 Dividend | |||||
| Mar 28, 2024 | 1,801.50 | 1,817.50 | 1,785.50 | 1,793.50 | 1,755.65 | 5,108,800 |
| Mar 27, 2024 | 1,892.00 | 1,910.00 | 1,881.00 | 1,885.00 | 1,792.36 | 4,839,600 |
| Mar 26, 2024 | 1,877.00 | 1,896.00 | 1,865.00 | 1,884.00 | 1,791.41 | 3,986,400 |
| Mar 25, 2024 | 1,948.00 | 1,950.00 | 1,892.50 | 1,892.50 | 1,799.49 | 3,159,300 |
| Mar 22, 2024 | 1,930.50 | 1,934.50 | 1,896.50 | 1,908.00 | 1,814.23 | 3,779,200 |
| Mar 21, 2024 | 1,886.50 | 1,912.00 | 1,871.50 | 1,911.50 | 1,817.56 | 4,494,500 |
| Mar 19, 2024 | 1,815.50 | 1,846.50 | 1,805.50 | 1,846.50 | 1,755.75 | 4,107,500 |
| Mar 18, 2024 | 1,816.00 | 1,846.00 | 1,803.00 | 1,834.50 | 1,744.34 | 3,662,200 |
| Mar 15, 2024 | 1,783.00 | 1,821.50 | 1,781.00 | 1,813.50 | 1,724.38 | 4,370,400 |
| Mar 14, 2024 | 1,770.50 | 1,786.50 | 1,753.50 | 1,782.50 | 1,694.90 | 3,127,700 |
| Mar 13, 2024 | 1,794.00 | 1,813.50 | 1,770.00 | 1,776.00 | 1,688.72 | 3,542,900 |
| Mar 12, 2024 | 1,739.50 | 1,786.00 | 1,732.00 | 1,777.50 | 1,690.14 | 3,450,300 |
| Mar 11, 2024 | 1,791.00 | 1,792.00 | 1,738.50 | 1,757.00 | 1,670.65 | 4,797,400 |
| Mar 8, 2024 | 1,754.00 | 1,826.50 | 1,754.00 | 1,801.00 | 1,712.49 | 7,050,800 |
| Mar 7, 2024 | 1,774.50 | 1,774.50 | 1,732.50 | 1,745.00 | 1,659.24 | 5,412,900 |
| Mar 6, 2024 | 1,753.50 | 1,796.00 | 1,731.00 | 1,776.00 | 1,688.72 | 8,966,300 |
| Mar 5, 2024 | 1,738.00 | 1,757.00 | 1,667.50 | 1,757.00 | 1,670.65 | 14,879,800 |
| Mar 4, 2024 | 1,475.00 | 1,479.00 | 1,453.50 | 1,457.00 | 1,385.40 | 1,879,800 |
| Mar 1, 2024 | 1,459.50 | 1,492.50 | 1,458.00 | 1,479.00 | 1,406.31 | 2,922,000 |
| Feb 29, 2024 | 1,451.00 | 1,467.50 | 1,440.00 | 1,449.50 | 1,378.26 | 5,047,300 |
| Feb 28, 2024 | 1,430.50 | 1,454.50 | 1,430.50 | 1,441.00 | 1,370.18 | 1,952,000 |
| Feb 27, 2024 | 1,426.50 | 1,446.50 | 1,423.00 | 1,427.50 | 1,357.35 | 1,699,900 |
| Feb 26, 2024 | 1,435.00 | 1,445.50 | 1,425.50 | 1,435.50 | 1,364.95 | 1,946,100 |
| Feb 22, 2024 | 1,423.50 | 1,429.00 | 1,413.00 | 1,428.50 | 1,358.30 | 1,821,600 |
| Feb 21, 2024 | 1,420.00 | 1,427.00 | 1,407.50 | 1,415.00 | 1,345.46 | 1,451,900 |
| Feb 20, 2024 | 1,436.50 | 1,437.50 | 1,410.50 | 1,418.50 | 1,348.79 | 1,425,900 |
| Feb 19, 2024 | 1,389.50 | 1,445.00 | 1,376.00 | 1,440.50 | 1,369.71 | 2,743,600 |
| Feb 16, 2024 | 1,362.50 | 1,377.50 | 1,357.00 | 1,365.50 | 1,298.39 | 2,664,000 |
| Feb 15, 2024 | 1,395.00 | 1,399.00 | 1,361.00 | 1,371.00 | 1,303.62 | 2,069,000 |
| Feb 14, 2024 | 1,383.00 | 1,383.50 | 1,362.00 | 1,373.00 | 1,305.52 | 2,642,700 |
| Feb 13, 2024 | 1,392.00 | 1,395.50 | 1,358.00 | 1,395.50 | 1,326.92 | 3,017,500 |
| Feb 9, 2024 | 1,406.50 | 1,409.00 | 1,386.00 | 1,390.50 | 1,322.16 | 3,508,100 |
| Feb 8, 2024 | 1,433.00 | 1,436.00 | 1,398.50 | 1,421.50 | 1,351.64 | 2,760,400 |
| Feb 7, 2024 | 1,430.00 | 1,448.00 | 1,415.00 | 1,431.00 | 1,360.67 | 2,794,500 |
| Feb 6, 2024 | 1,417.50 | 1,468.00 | 1,417.00 | 1,432.50 | 1,362.10 | 4,015,900 |
| Feb 5, 2024 | 1,386.00 | 1,427.00 | 1,381.00 | 1,426.00 | 1,355.92 | 4,342,700 |
| Feb 2, 2024 | 1,366.50 | 1,385.50 | 1,361.00 | 1,377.00 | 1,309.33 | 2,235,200 |
| Feb 1, 2024 | 1,368.50 | 1,373.50 | 1,349.50 | 1,366.50 | 1,299.34 | 1,832,900 |
| Jan 31, 2024 | 1,351.00 | 1,369.50 | 1,343.00 | 1,369.50 | 1,302.20 | 3,103,300 |
| Jan 30, 2024 | 1,361.50 | 1,369.00 | 1,356.00 | 1,358.50 | 1,291.74 | 1,748,800 |
| Jan 29, 2024 | 1,348.00 | 1,375.50 | 1,348.00 | 1,363.50 | 1,296.49 | 2,704,800 |
| Jan 26, 2024 | 1,359.50 | 1,359.50 | 1,336.50 | 1,341.50 | 1,275.57 | 2,589,100 |
| Jan 25, 2024 | 1,350.00 | 1,366.00 | 1,348.00 | 1,353.00 | 1,286.51 | 2,571,800 |
| Jan 24, 2024 | 1,350.50 | 1,357.50 | 1,341.00 | 1,346.00 | 1,279.85 | 1,995,900 |
| Jan 23, 2024 | 1,373.50 | 1,383.00 | 1,360.00 | 1,366.50 | 1,299.34 | 2,230,900 |
| Jan 22, 2024 | 1,365.00 | 1,375.00 | 1,357.00 | 1,370.00 | 1,302.67 | 2,411,600 |
| Jan 19, 2024 | 1,341.00 | 1,352.00 | 1,327.00 | 1,348.00 | 1,281.75 | 3,417,700 |
| Jan 18, 2024 | 1,320.00 | 1,332.00 | 1,312.50 | 1,314.00 | 1,249.42 | 2,621,200 |
| Jan 17, 2024 | 1,337.00 | 1,371.50 | 1,332.00 | 1,332.50 | 1,267.01 | 3,170,400 |
| Jan 16, 2024 | 1,340.50 | 1,349.50 | 1,326.00 | 1,326.00 | 1,260.83 | 1,932,600 |
| Jan 15, 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,327.50 | 1,262.26 | 497,300 |
| Jan 12, 2024 | 1,328.00 | 1,328.50 | 1,297.00 | 1,311.50 | 1,247.05 | 3,051,400 |
| Jan 11, 2024 | 1,301.00 | 1,317.00 | 1,299.00 | 1,299.00 | 1,235.16 | 2,410,200 |
| Jan 10, 2024 | 1,265.50 | 1,279.00 | 1,256.00 | 1,279.00 | 1,216.14 | 2,491,300 |
| Jan 9, 2024 | 1,270.00 | 1,275.00 | 1,253.00 | 1,263.50 | 1,201.41 | 2,428,700 |
| Jan 5, 2024 | 1,278.00 | 1,279.50 | 1,264.50 | 1,268.00 | 1,205.68 | 1,983,900 |
| Jan 4, 2024 | 1,250.00 | 1,277.00 | 1,242.50 | 1,262.50 | 1,200.45 | 3,979,800 |
| Dec 29, 2023 | 1,226.00 | 1,235.00 | 1,213.00 | 1,220.00 | 1,160.04 | 1,596,100 |
| Dec 28, 2023 | 1,224.50 | 1,230.50 | 1,218.00 | 1,218.50 | 1,158.62 | 1,218,600 |
| Dec 27, 2023 | 1,227.00 | 1,239.00 | 1,224.50 | 1,231.00 | 1,170.50 | 1,982,200 |
| Dec 26, 2023 | 1,218.00 | 1,218.50 | 1,207.50 | 1,216.00 | 1,156.24 | 1,394,600 |
| Dec 25, 2023 | 1,210.00 | 1,215.00 | 1,203.50 | 1,210.50 | 1,151.01 | 1,294,600 |
| Dec 22, 2023 | 1,190.00 | 1,200.50 | 1,185.50 | 1,198.50 | 1,139.60 | 2,066,500 |
| Dec 21, 2023 | 1,181.00 | 1,187.00 | 1,173.50 | 1,180.00 | 1,122.01 | 2,094,300 |
| Dec 20, 2023 | 1,171.00 | 1,193.50 | 1,170.50 | 1,187.50 | 1,129.14 | 2,030,900 |
| Dec 19, 2023 | 1,185.00 | 1,190.50 | 1,173.50 | 1,185.50 | 1,127.24 | 1,800,600 |
| Dec 18, 2023 | 1,185.00 | 1,191.50 | 1,170.00 | 1,187.00 | 1,128.66 | 1,800,600 |
| Dec 15, 2023 | 1,211.00 | 1,214.50 | 1,196.50 | 1,211.00 | 1,151.49 | 3,720,400 |
| Dec 14, 2023 | 1,211.00 | 1,219.00 | 1,195.00 | 1,198.50 | 1,139.60 | 2,859,100 |
| Dec 13, 2023 | 1,222.00 | 1,233.00 | 1,211.50 | 1,217.00 | 1,157.19 | 2,553,700 |
| Dec 12, 2023 | 1,251.00 | 1,254.50 | 1,236.00 | 1,237.00 | 1,176.21 | 1,705,300 |
| Dec 11, 2023 | 1,227.00 | 1,245.50 | 1,221.00 | 1,245.50 | 1,184.29 | 2,389,000 |
| Dec 8, 2023 | 1,230.50 | 1,238.50 | 1,222.50 | 1,225.00 | 1,164.80 | 2,887,300 |
| Dec 7, 2023 | 1,236.00 | 1,253.00 | 1,228.50 | 1,238.00 | 1,177.16 | 2,831,300 |
| Dec 6, 2023 | 1,224.00 | 1,267.00 | 1,223.00 | 1,261.50 | 1,199.50 | 2,441,300 |
| Dec 5, 2023 | 1,238.00 | 1,251.00 | 1,224.50 | 1,224.50 | 1,164.32 | 2,175,300 |
| Dec 4, 2023 | 1,241.00 | 1,241.00 | 1,223.50 | 1,232.50 | 1,171.93 | 2,462,000 |
| Dec 1, 2023 | 1,258.00 | 1,268.00 | 1,258.00 | 1,262.00 | 1,199.98 | 1,962,800 |
| Nov 30, 2023 | 1,232.00 | 1,253.50 | 1,228.00 | 1,247.50 | 1,186.19 | 6,296,700 |
| Nov 29, 2023 | 1,273.50 | 1,273.50 | 1,246.00 | 1,249.00 | 1,187.62 | 2,219,600 |
| Nov 28, 2023 | 1,285.50 | 1,294.00 | 1,277.50 | 1,281.50 | 1,218.52 | 1,738,300 |
| Nov 27, 2023 | 1,295.50 | 1,302.50 | 1,283.00 | 1,285.00 | 1,221.85 | 1,376,900 |
| Nov 24, 2023 | 1,300.00 | 1,304.50 | 1,290.00 | 1,303.50 | 1,239.44 | 1,597,200 |
| Nov 22, 2023 | 1,272.50 | 1,288.00 | 1,271.50 | 1,282.00 | 1,219.00 | 1,057,100 |
| Nov 21, 2023 | 1,271.50 | 1,284.50 | 1,268.50 | 1,276.50 | 1,213.77 | 2,047,800 |
| Nov 20, 2023 | 1,305.50 | 1,320.00 | 1,276.00 | 1,276.00 | 1,213.29 | 1,666,700 |
| Nov 17, 2023 | 1,305.00 | 1,319.00 | 1,298.50 | 1,316.00 | 1,251.32 | 2,478,600 |
| Nov 16, 2023 | 1,312.00 | 1,322.50 | 1,302.00 | 1,302.00 | 1,238.01 | 2,516,100 |
| Nov 15, 2023 | 1,335.00 | 1,335.00 | 1,293.00 | 1,313.50 | 1,248.95 | 2,848,400 |
| Nov 14, 2023 | 1,323.50 | 1,347.00 | 1,318.00 | 1,324.50 | 1,259.41 | 2,968,400 |
| Nov 13, 2023 | 1,306.00 | 1,311.00 | 1,287.00 | 1,306.50 | 1,242.29 | 2,261,100 |
| Nov 10, 2023 | 1,288.50 | 1,304.50 | 1,287.00 | 1,302.00 | 1,238.01 | 1,962,800 |
| Nov 9, 2023 | 1,282.00 | 1,308.00 | 1,265.50 | 1,281.50 | 1,218.52 | 3,900,400 |
| Nov 8, 2023 | 1,283.00 | 1,287.00 | 1,241.00 | 1,257.50 | 1,195.70 | 3,915,800 |
| Nov 7, 2023 | 1,377.00 | 1,390.50 | 1,289.50 | 1,290.00 | 1,226.60 | 4,468,000 |
| Nov 6, 2023 | 1,345.00 | 1,376.00 | 1,321.00 | 1,358.50 | 1,291.74 | 4,537,000 |