Tokyo - Delayed Quote JPY
Kinden Corporation (1944.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 | 3,150.00 | 3,160.00 | 3,102.00 | 3,148.00 | 3,148.00 | 524,200 |
| Nov 1, 2024 | 3,181.00 | 3,205.00 | 3,092.00 | 3,110.00 | 3,110.00 | 811,100 |
| Oct 31, 2024 | 3,190.00 | 3,207.00 | 3,150.00 | 3,189.00 | 3,189.00 | 616,600 |
| Oct 30, 2024 | 3,185.00 | 3,225.00 | 3,146.00 | 3,180.00 | 3,180.00 | 758,500 |
| Oct 29, 2024 | 3,110.00 | 3,152.00 | 3,098.00 | 3,142.00 | 3,142.00 | 397,600 |
| Oct 28, 2024 | 3,128.00 | 3,143.00 | 3,092.00 | 3,116.00 | 3,116.00 | 438,400 |
| Oct 25, 2024 | 3,123.00 | 3,133.00 | 3,091.00 | 3,113.00 | 3,113.00 | 229,500 |
| Oct 24, 2024 | 3,108.00 | 3,126.00 | 3,052.00 | 3,120.00 | 3,120.00 | 459,500 |
| Oct 23, 2024 | 3,160.00 | 3,173.00 | 3,135.00 | 3,152.00 | 3,152.00 | 401,900 |
| Oct 22, 2024 | 3,237.00 | 3,242.00 | 3,174.00 | 3,177.00 | 3,177.00 | 239,400 |
| Oct 21, 2024 | 3,202.00 | 3,264.00 | 3,188.00 | 3,238.00 | 3,238.00 | 434,900 |
| Oct 18, 2024 | 3,275.00 | 3,283.00 | 3,224.00 | 3,225.00 | 3,225.00 | 347,500 |
| Oct 17, 2024 | 3,291.00 | 3,291.00 | 3,251.00 | 3,261.00 | 3,261.00 | 271,600 |
| Oct 16, 2024 | 3,230.00 | 3,289.00 | 3,219.00 | 3,257.00 | 3,257.00 | 462,500 |
| Oct 15, 2024 | 3,252.00 | 3,320.00 | 3,213.00 | 3,291.00 | 3,291.00 | 688,500 |
| Oct 11, 2024 | 3,200.00 | 3,203.00 | 3,186.00 | 3,192.00 | 3,192.00 | 241,500 |
| Oct 10, 2024 | 3,202.00 | 3,230.00 | 3,197.00 | 3,200.00 | 3,200.00 | 303,400 |
| Oct 9, 2024 | 3,228.00 | 3,251.00 | 3,197.00 | 3,228.00 | 3,228.00 | 340,000 |
| Oct 8, 2024 | 3,169.00 | 3,226.00 | 3,169.00 | 3,222.00 | 3,222.00 | 260,000 |
| Oct 7, 2024 | 3,248.00 | 3,259.00 | 3,198.00 | 3,200.00 | 3,200.00 | 372,200 |
| Oct 4, 2024 | 3,169.00 | 3,238.00 | 3,165.00 | 3,230.00 | 3,230.00 | 366,400 |
| Oct 3, 2024 | 3,225.00 | 3,229.00 | 3,147.00 | 3,147.00 | 3,147.00 | 415,200 |
| Oct 2, 2024 | 3,137.00 | 3,167.00 | 3,121.00 | 3,158.00 | 3,158.00 | 408,900 |
| Oct 1, 2024 | 3,135.00 | 3,162.00 | 3,129.00 | 3,150.00 | 3,150.00 | 346,600 |
| Sep 30, 2024 | 3,150.00 | 3,210.00 | 3,130.00 | 3,150.00 | 3,150.00 | 624,100 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 3,298.00 | 3,343.00 | 3,282.00 | 3,290.00 | 3,290.00 | 527,800 |
| Sep 26, 2024 | 3,246.00 | 3,374.00 | 3,233.00 | 3,365.00 | 3,360.00 | 677,500 |
| Sep 25, 2024 | 3,200.00 | 3,201.00 | 3,166.00 | 3,189.00 | 3,184.26 | 392,300 |
| Sep 24, 2024 | 3,221.00 | 3,248.00 | 3,186.00 | 3,238.00 | 3,233.19 | 526,600 |
| Sep 20, 2024 | 3,250.00 | 3,261.00 | 3,208.00 | 3,216.00 | 3,211.22 | 636,900 |
| Sep 19, 2024 | 3,331.00 | 3,334.00 | 3,263.00 | 3,268.00 | 3,263.14 | 404,400 |
| Sep 18, 2024 | 3,286.00 | 3,320.00 | 3,250.00 | 3,300.00 | 3,295.10 | 344,200 |
| Sep 17, 2024 | 3,328.00 | 3,339.00 | 3,226.00 | 3,286.00 | 3,281.12 | 272,200 |
| Sep 13, 2024 | 3,306.00 | 3,325.00 | 3,263.00 | 3,285.00 | 3,280.12 | 346,800 |
| Sep 12, 2024 | 3,365.00 | 3,413.00 | 3,296.00 | 3,312.00 | 3,307.08 | 622,700 |
| Sep 11, 2024 | 3,391.00 | 3,433.00 | 3,376.00 | 3,397.00 | 3,391.95 | 821,600 |
| Sep 10, 2024 | 3,257.00 | 3,435.00 | 3,255.00 | 3,385.00 | 3,379.97 | 954,300 |
| Sep 9, 2024 | 3,157.00 | 3,289.00 | 3,134.00 | 3,257.00 | 3,252.16 | 686,700 |
| Sep 6, 2024 | 3,160.00 | 3,276.00 | 3,160.00 | 3,205.00 | 3,200.24 | 567,900 |
| Sep 5, 2024 | 3,100.00 | 3,173.00 | 3,089.00 | 3,154.00 | 3,149.31 | 547,700 |
| Sep 4, 2024 | 3,063.00 | 3,130.00 | 3,057.00 | 3,082.00 | 3,077.42 | 399,600 |
| Sep 3, 2024 | 3,100.00 | 3,133.00 | 3,098.00 | 3,133.00 | 3,128.34 | 240,800 |
| Sep 2, 2024 | 3,124.00 | 3,135.00 | 3,098.00 | 3,100.00 | 3,095.39 | 270,400 |
| Aug 30, 2024 | 3,108.00 | 3,141.00 | 3,091.00 | 3,120.00 | 3,115.36 | 435,900 |
| Aug 29, 2024 | 3,100.00 | 3,115.00 | 3,091.00 | 3,096.00 | 3,091.40 | 248,100 |
| Aug 28, 2024 | 3,100.00 | 3,128.00 | 3,081.00 | 3,128.00 | 3,123.35 | 200,300 |
| Aug 27, 2024 | 3,136.00 | 3,144.00 | 3,085.00 | 3,130.00 | 3,125.35 | 253,100 |
| Aug 26, 2024 | 3,150.00 | 3,185.00 | 3,098.00 | 3,104.00 | 3,099.39 | 383,700 |
| Aug 23, 2024 | 3,068.00 | 3,140.00 | 3,068.00 | 3,133.00 | 3,128.34 | 366,400 |
| Aug 22, 2024 | 3,092.00 | 3,098.00 | 3,049.00 | 3,072.00 | 3,067.44 | 355,700 |
| Aug 21, 2024 | 3,010.00 | 3,087.00 | 3,009.00 | 3,086.00 | 3,081.41 | 317,900 |
| Aug 20, 2024 | 3,000.00 | 3,054.00 | 2,995.50 | 3,049.00 | 3,044.47 | 248,300 |
| Aug 19, 2024 | 3,000.00 | 3,023.00 | 2,983.50 | 2,984.50 | 2,980.07 | 250,400 |
| Aug 16, 2024 | 3,055.00 | 3,058.00 | 3,014.00 | 3,022.00 | 3,017.51 | 450,900 |
| Aug 15, 2024 | 3,024.00 | 3,037.00 | 2,994.00 | 3,023.00 | 3,018.51 | 522,600 |
| Aug 14, 2024 | 3,000.00 | 3,026.00 | 2,965.50 | 3,003.00 | 2,998.54 | 377,200 |
| Aug 13, 2024 | 3,027.00 | 3,057.00 | 2,995.00 | 3,000.00 | 2,995.54 | 402,400 |
| Aug 9, 2024 | 3,067.00 | 3,088.00 | 2,995.00 | 3,013.00 | 3,008.52 | 645,600 |
| Aug 8, 2024 | 2,943.50 | 3,019.00 | 2,925.00 | 2,980.00 | 2,975.57 | 312,900 |
| Aug 7, 2024 | 2,904.00 | 3,070.00 | 2,876.00 | 2,986.50 | 2,982.06 | 617,100 |
| Aug 6, 2024 | 2,919.50 | 3,082.00 | 2,919.50 | 3,024.00 | 3,019.51 | 441,400 |
| Aug 5, 2024 | 2,863.00 | 2,875.50 | 2,661.50 | 2,731.50 | 2,727.44 | 560,900 |
| Aug 2, 2024 | 3,118.00 | 3,148.00 | 3,010.00 | 3,024.00 | 3,019.51 | 537,500 |
| Aug 1, 2024 | 3,168.00 | 3,198.00 | 3,153.00 | 3,164.00 | 3,159.30 | 684,500 |
| Jul 31, 2024 | 3,091.00 | 3,216.00 | 3,031.00 | 3,199.00 | 3,194.25 | 1,327,600 |
| Jul 30, 2024 | 3,189.00 | 3,310.00 | 3,182.00 | 3,279.00 | 3,274.13 | 1,330,700 |
| Jul 29, 2024 | 3,050.00 | 3,145.00 | 3,050.00 | 3,119.00 | 3,114.37 | 356,600 |
| Jul 26, 2024 | 3,050.00 | 3,067.00 | 3,027.00 | 3,029.00 | 3,024.50 | 375,500 |
| Jul 25, 2024 | 3,078.00 | 3,125.00 | 3,063.00 | 3,088.00 | 3,083.41 | 559,300 |
| Jul 24, 2024 | 3,132.00 | 3,155.00 | 3,106.00 | 3,121.00 | 3,116.36 | 410,500 |
| Jul 23, 2024 | 3,154.00 | 3,171.00 | 3,137.00 | 3,153.00 | 3,148.31 | 224,100 |
| Jul 22, 2024 | 3,160.00 | 3,162.00 | 3,125.00 | 3,140.00 | 3,135.33 | 243,500 |
| Jul 19, 2024 | 3,170.00 | 3,181.00 | 3,150.00 | 3,163.00 | 3,158.30 | 220,700 |
| Jul 18, 2024 | 3,169.00 | 3,205.00 | 3,162.00 | 3,178.00 | 3,173.28 | 182,000 |
| Jul 17, 2024 | 3,280.00 | 3,280.00 | 3,184.00 | 3,196.00 | 3,191.25 | 426,500 |
| Jul 16, 2024 | 3,245.00 | 3,282.00 | 3,234.00 | 3,255.00 | 3,250.16 | 300,100 |
| Jul 12, 2024 | 3,227.00 | 3,251.00 | 3,208.00 | 3,230.00 | 3,225.20 | 272,900 |
| Jul 11, 2024 | 3,250.00 | 3,299.00 | 3,241.00 | 3,264.00 | 3,259.15 | 603,800 |
| Jul 10, 2024 | 3,222.00 | 3,235.00 | 3,197.00 | 3,232.00 | 3,227.20 | 461,000 |
| Jul 9, 2024 | 3,200.00 | 3,231.00 | 3,194.00 | 3,222.00 | 3,217.21 | 313,200 |
| Jul 8, 2024 | 3,200.00 | 3,215.00 | 3,162.00 | 3,200.00 | 3,195.25 | 343,100 |
| Jul 5, 2024 | 3,244.00 | 3,259.00 | 3,183.00 | 3,186.00 | 3,181.27 | 417,900 |
| Jul 4, 2024 | 3,248.00 | 3,255.00 | 3,211.00 | 3,244.00 | 3,239.18 | 369,200 |
| Jul 3, 2024 | 3,203.00 | 3,230.00 | 3,187.00 | 3,229.00 | 3,224.20 | 378,900 |
| Jul 2, 2024 | 3,190.00 | 3,238.00 | 3,188.00 | 3,214.00 | 3,209.22 | 501,100 |
| Jul 1, 2024 | 3,219.00 | 3,232.00 | 3,195.00 | 3,202.00 | 3,197.24 | 432,500 |
| Jun 28, 2024 | 3,266.00 | 3,277.00 | 3,202.00 | 3,203.00 | 3,198.24 | 755,600 |
| Jun 27, 2024 | 3,279.00 | 3,303.00 | 3,264.00 | 3,280.00 | 3,275.13 | 420,300 |
| Jun 26, 2024 | 3,270.00 | 3,312.00 | 3,259.00 | 3,298.00 | 3,293.10 | 400,600 |
| Jun 25, 2024 | 3,261.00 | 3,283.00 | 3,238.00 | 3,268.00 | 3,263.14 | 295,900 |
| Jun 24, 2024 | 3,290.00 | 3,304.00 | 3,251.00 | 3,257.00 | 3,252.16 | 287,300 |
| Jun 21, 2024 | 3,311.00 | 3,344.00 | 3,268.00 | 3,277.00 | 3,272.13 | 382,800 |
| Jun 20, 2024 | 3,300.00 | 3,300.00 | 3,242.00 | 3,283.00 | 3,278.12 | 276,500 |
| Jun 19, 2024 | 3,329.00 | 3,358.00 | 3,270.00 | 3,301.00 | 3,296.10 | 463,700 |
| Jun 18, 2024 | 3,376.00 | 3,384.00 | 3,333.00 | 3,342.00 | 3,337.03 | 428,900 |
| Jun 17, 2024 | 3,404.00 | 3,422.00 | 3,346.00 | 3,350.00 | 3,345.02 | 524,600 |
| Jun 14, 2024 | 3,348.00 | 3,448.00 | 3,348.00 | 3,448.00 | 3,442.88 | 624,100 |
| Jun 13, 2024 | 3,398.00 | 3,398.00 | 3,326.00 | 3,335.00 | 3,330.04 | 667,600 |
| Jun 12, 2024 | 3,406.00 | 3,412.00 | 3,372.00 | 3,404.00 | 3,398.94 | 433,900 |
| Jun 11, 2024 | 3,400.00 | 3,476.00 | 3,384.00 | 3,391.00 | 3,385.96 | 1,056,700 |
| Jun 10, 2024 | 3,270.00 | 3,307.00 | 3,244.00 | 3,307.00 | 3,302.09 | 424,800 |
| Jun 7, 2024 | 3,312.00 | 3,325.00 | 3,250.00 | 3,256.00 | 3,251.16 | 375,400 |
| Jun 6, 2024 | 3,331.00 | 3,337.00 | 3,286.00 | 3,311.00 | 3,306.08 | 425,100 |
| Jun 5, 2024 | 3,363.00 | 3,379.00 | 3,285.00 | 3,292.00 | 3,287.11 | 766,300 |
| Jun 4, 2024 | 3,406.00 | 3,421.00 | 3,370.00 | 3,390.00 | 3,384.96 | 790,300 |
| Jun 3, 2024 | 3,351.00 | 3,401.00 | 3,351.00 | 3,391.00 | 3,385.96 | 659,100 |
| May 31, 2024 | 3,300.00 | 3,353.00 | 3,276.00 | 3,348.00 | 3,343.03 | 1,155,800 |
| May 30, 2024 | 3,197.00 | 3,292.00 | 3,179.00 | 3,264.00 | 3,259.15 | 737,300 |
| May 29, 2024 | 3,242.00 | 3,265.00 | 3,222.00 | 3,235.00 | 3,230.19 | 619,700 |
| May 28, 2024 | 3,189.00 | 3,227.00 | 3,182.00 | 3,209.00 | 3,204.23 | 475,000 |
| May 27, 2024 | 3,100.00 | 3,182.00 | 3,100.00 | 3,174.00 | 3,169.28 | 577,800 |
| May 24, 2024 | 3,084.00 | 3,116.00 | 3,072.00 | 3,096.00 | 3,091.40 | 748,500 |
| May 23, 2024 | 3,080.00 | 3,091.00 | 3,028.00 | 3,091.00 | 3,086.41 | 471,000 |
| May 22, 2024 | 3,120.00 | 3,162.00 | 3,075.00 | 3,075.00 | 3,070.43 | 598,100 |
| May 21, 2024 | 3,000.00 | 3,099.00 | 2,979.50 | 3,079.00 | 3,074.43 | 705,100 |
| May 20, 2024 | 3,010.00 | 3,043.00 | 3,010.00 | 3,036.00 | 3,031.49 | 566,200 |
| May 17, 2024 | 2,941.50 | 3,007.00 | 2,929.00 | 3,006.00 | 3,001.53 | 795,600 |
| May 16, 2024 | 3,002.00 | 3,002.00 | 2,941.50 | 2,950.00 | 2,945.62 | 593,600 |
| May 15, 2024 | 3,015.00 | 3,018.00 | 2,976.50 | 2,985.00 | 2,980.56 | 389,300 |
| May 14, 2024 | 3,058.00 | 3,075.00 | 3,004.00 | 3,043.00 | 3,038.48 | 358,800 |
| May 13, 2024 | 3,078.00 | 3,116.00 | 3,071.00 | 3,083.00 | 3,078.42 | 453,600 |
| May 10, 2024 | 3,050.00 | 3,091.00 | 3,035.00 | 3,054.00 | 3,049.46 | 547,000 |
| May 9, 2024 | 3,004.00 | 3,058.00 | 2,998.50 | 3,047.00 | 3,042.47 | 612,200 |
| May 8, 2024 | 3,022.00 | 3,038.00 | 2,974.50 | 3,004.00 | 2,999.54 | 416,400 |
| May 7, 2024 | 3,017.00 | 3,024.00 | 2,989.00 | 3,022.00 | 3,017.51 | 501,500 |
| May 2, 2024 | 3,027.00 | 3,050.00 | 2,999.50 | 3,040.00 | 3,035.48 | 523,400 |
| May 1, 2024 | 3,034.00 | 3,075.00 | 3,002.00 | 3,038.00 | 3,033.49 | 521,400 |
| Apr 30, 2024 | 2,980.00 | 3,052.00 | 2,961.00 | 3,013.00 | 3,008.52 | 1,011,900 |
| Apr 26, 2024 | 3,042.00 | 3,057.00 | 2,959.00 | 2,994.00 | 2,989.55 | 1,432,800 |
| Apr 25, 2024 | 3,015.00 | 3,075.00 | 3,002.00 | 3,050.00 | 3,045.47 | 1,607,600 |
| Apr 24, 2024 | 3,064.00 | 3,215.00 | 3,000.00 | 3,120.00 | 3,115.36 | 2,113,000 |
| Apr 23, 2024 | 3,056.00 | 3,118.00 | 3,055.00 | 3,086.00 | 3,081.41 | 919,500 |
| Apr 22, 2024 | 3,031.00 | 3,096.00 | 3,015.00 | 3,047.00 | 3,042.47 | 853,100 |
| Apr 19, 2024 | 3,026.00 | 3,051.00 | 2,967.00 | 3,028.00 | 3,023.50 | 1,037,400 |
| Apr 18, 2024 | 2,989.50 | 3,058.00 | 2,975.00 | 2,995.50 | 2,991.05 | 886,300 |
| Apr 17, 2024 | 3,028.00 | 3,047.00 | 2,950.00 | 2,989.50 | 2,985.06 | 631,200 |
| Apr 16, 2024 | 3,050.00 | 3,073.00 | 3,014.00 | 3,014.00 | 3,009.52 | 991,000 |
| Apr 15, 2024 | 3,008.00 | 3,092.00 | 2,990.00 | 3,063.00 | 3,058.45 | 728,100 |
| Apr 12, 2024 | 2,995.00 | 3,065.00 | 2,989.50 | 3,024.00 | 3,019.51 | 1,091,200 |
| Apr 11, 2024 | 2,809.00 | 2,996.00 | 2,805.00 | 2,984.00 | 2,979.57 | 2,196,700 |
| Apr 10, 2024 | 2,695.00 | 2,850.00 | 2,694.50 | 2,828.50 | 2,824.30 | 1,091,800 |
| Apr 9, 2024 | 2,660.00 | 2,689.00 | 2,659.50 | 2,671.00 | 2,667.03 | 408,600 |
| Apr 8, 2024 | 2,639.50 | 2,689.00 | 2,636.00 | 2,657.00 | 2,653.05 | 422,600 |
| Apr 5, 2024 | 2,563.00 | 2,631.00 | 2,551.00 | 2,619.50 | 2,615.61 | 458,900 |
| Apr 4, 2024 | 2,621.00 | 2,631.50 | 2,598.00 | 2,612.00 | 2,608.12 | 339,900 |
| Apr 3, 2024 | 2,601.00 | 2,619.00 | 2,589.00 | 2,600.00 | 2,596.14 | 369,900 |
| Apr 2, 2024 | 2,650.00 | 2,654.50 | 2,615.00 | 2,636.50 | 2,632.58 | 247,500 |
| Apr 1, 2024 | 2,696.00 | 2,713.00 | 2,658.00 | 2,673.50 | 2,669.53 | 246,100 |
| Mar 29, 2024 | 2,650.00 | 2,701.50 | 2,638.50 | 2,693.00 | 2,689.00 | 164,800 |
| Mar 28, 2024 | 43.00 Dividend | |||||
| Mar 28, 2024 | 2,670.00 | 2,680.00 | 2,613.00 | 2,629.00 | 2,625.09 | 492,500 |
| Mar 27, 2024 | 2,720.00 | 2,731.00 | 2,704.50 | 2,710.50 | 2,663.54 | 566,900 |
| Mar 26, 2024 | 2,722.00 | 2,729.00 | 2,703.00 | 2,706.50 | 2,659.61 | 392,700 |
| Mar 25, 2024 | 2,764.00 | 2,785.00 | 2,736.00 | 2,742.00 | 2,694.49 | 376,600 |
| Mar 22, 2024 | 2,794.00 | 2,799.00 | 2,743.50 | 2,760.50 | 2,712.67 | 657,800 |
| Mar 21, 2024 | 2,745.00 | 2,794.00 | 2,745.00 | 2,783.50 | 2,735.27 | 1,158,800 |
| Mar 19, 2024 | 2,753.50 | 2,772.00 | 2,719.50 | 2,738.50 | 2,691.05 | 695,700 |
| Mar 18, 2024 | 2,700.50 | 2,784.50 | 2,700.50 | 2,755.00 | 2,707.27 | 678,100 |
| Mar 15, 2024 | 2,650.00 | 2,693.00 | 2,645.00 | 2,666.00 | 2,619.81 | 618,200 |
| Mar 14, 2024 | 2,650.00 | 2,677.50 | 2,634.00 | 2,650.00 | 2,604.08 | 535,700 |
| Mar 13, 2024 | 2,675.50 | 2,684.00 | 2,629.50 | 2,650.00 | 2,604.08 | 252,600 |
| Mar 12, 2024 | 2,650.00 | 2,670.50 | 2,608.00 | 2,668.50 | 2,622.26 | 418,800 |
| Mar 11, 2024 | 2,749.00 | 2,763.00 | 2,624.00 | 2,694.50 | 2,647.81 | 508,700 |
| Mar 8, 2024 | 2,727.00 | 2,804.00 | 2,702.50 | 2,779.50 | 2,731.34 | 1,180,300 |
| Mar 7, 2024 | 2,596.50 | 2,722.00 | 2,582.00 | 2,702.00 | 2,655.18 | 972,300 |
| Mar 6, 2024 | 2,568.00 | 2,593.50 | 2,550.00 | 2,570.00 | 2,525.47 | 498,200 |
| Mar 5, 2024 | 2,549.50 | 2,591.50 | 2,541.50 | 2,576.50 | 2,531.86 | 535,900 |
| Mar 4, 2024 | 2,550.00 | 2,570.50 | 2,532.00 | 2,550.00 | 2,505.82 | 397,600 |
| Mar 1, 2024 | 2,541.00 | 2,572.00 | 2,529.00 | 2,557.50 | 2,513.19 | 439,400 |
| Feb 29, 2024 | 2,557.00 | 2,563.50 | 2,520.00 | 2,552.50 | 2,508.27 | 667,900 |
| Feb 28, 2024 | 2,595.50 | 2,612.50 | 2,540.00 | 2,550.00 | 2,505.82 | 547,200 |
| Feb 27, 2024 | 2,610.00 | 2,627.50 | 2,571.50 | 2,580.00 | 2,535.30 | 434,100 |
| Feb 26, 2024 | 2,647.00 | 2,686.50 | 2,617.00 | 2,624.00 | 2,578.54 | 578,900 |
| Feb 22, 2024 | 2,620.00 | 2,623.50 | 2,601.00 | 2,622.50 | 2,577.06 | 350,600 |
| Feb 21, 2024 | 2,620.50 | 2,631.00 | 2,600.50 | 2,620.00 | 2,574.60 | 299,700 |
| Feb 20, 2024 | 2,650.00 | 2,662.50 | 2,610.00 | 2,620.00 | 2,574.60 | 474,300 |
| Feb 19, 2024 | 2,620.00 | 2,653.00 | 2,608.00 | 2,650.00 | 2,604.08 | 406,900 |
| Feb 16, 2024 | 2,638.50 | 2,639.00 | 2,611.00 | 2,620.00 | 2,574.60 | 458,000 |
| Feb 15, 2024 | 2,620.00 | 2,625.00 | 2,579.50 | 2,620.00 | 2,574.60 | 342,000 |
| Feb 14, 2024 | 2,620.00 | 2,632.00 | 2,583.50 | 2,614.50 | 2,569.20 | 404,400 |
| Feb 13, 2024 | 2,620.00 | 2,628.50 | 2,580.50 | 2,628.50 | 2,582.96 | 398,100 |
| Feb 9, 2024 | 2,600.00 | 2,616.00 | 2,580.00 | 2,602.50 | 2,557.41 | 305,500 |
| Feb 8, 2024 | 2,650.00 | 2,658.00 | 2,608.50 | 2,614.50 | 2,569.20 | 440,200 |
| Feb 7, 2024 | 2,603.50 | 2,674.50 | 2,603.00 | 2,664.50 | 2,618.33 | 769,400 |
| Feb 6, 2024 | 2,562.00 | 2,622.50 | 2,561.00 | 2,604.00 | 2,558.88 | 565,100 |
| Feb 5, 2024 | 2,620.00 | 2,620.00 | 2,559.00 | 2,592.00 | 2,547.09 | 707,800 |
| Feb 2, 2024 | 2,639.00 | 2,675.00 | 2,615.00 | 2,640.00 | 2,594.26 | 982,600 |
| Feb 1, 2024 | 2,866.50 | 2,899.50 | 2,628.00 | 2,635.00 | 2,589.34 | 2,634,500 |
| Jan 31, 2024 | 2,433.50 | 2,466.50 | 2,427.50 | 2,466.50 | 2,423.76 | 842,600 |
| Jan 30, 2024 | 2,460.00 | 2,484.00 | 2,450.50 | 2,472.00 | 2,429.17 | 569,100 |
| Jan 29, 2024 | 2,416.50 | 2,459.50 | 2,416.50 | 2,452.50 | 2,410.01 | 370,100 |
| Jan 26, 2024 | 2,404.00 | 2,426.50 | 2,388.50 | 2,409.00 | 2,367.26 | 325,100 |
| Jan 25, 2024 | 2,410.00 | 2,435.50 | 2,407.00 | 2,419.00 | 2,377.09 | 274,500 |
| Jan 24, 2024 | 2,435.00 | 2,440.50 | 2,386.00 | 2,429.00 | 2,386.91 | 321,700 |
| Jan 23, 2024 | 2,473.00 | 2,482.50 | 2,425.50 | 2,438.50 | 2,396.25 | 489,900 |
| Jan 22, 2024 | 2,454.50 | 2,521.00 | 2,448.50 | 2,478.50 | 2,435.56 | 797,600 |
| Jan 19, 2024 | 2,432.00 | 2,443.00 | 2,403.00 | 2,441.50 | 2,399.20 | 381,000 |
| Jan 18, 2024 | 2,423.00 | 2,435.00 | 2,403.50 | 2,407.50 | 2,365.79 | 244,800 |
| Jan 17, 2024 | 2,438.50 | 2,468.50 | 2,428.50 | 2,432.00 | 2,389.86 | 421,100 |
| Jan 16, 2024 | 2,479.00 | 2,482.50 | 2,436.00 | 2,438.50 | 2,396.25 | 418,300 |
| Jan 15, 2024 | 2,433.00 | 2,449.00 | 2,423.00 | 2,446.00 | 2,403.62 | 58,900 |
| Jan 12, 2024 | 2,438.00 | 2,471.50 | 2,425.00 | 2,436.50 | 2,394.28 | 329,500 |
| Jan 11, 2024 | 2,456.00 | 2,457.00 | 2,418.00 | 2,425.00 | 2,382.98 | 304,300 |
| Jan 10, 2024 | 2,400.00 | 2,432.00 | 2,394.00 | 2,417.50 | 2,375.61 | 288,400 |
| Jan 9, 2024 | 2,405.00 | 2,427.50 | 2,393.00 | 2,408.50 | 2,366.77 | 219,300 |
| Jan 5, 2024 | 2,415.00 | 2,415.50 | 2,387.00 | 2,392.50 | 2,351.05 | 262,500 |
| Jan 4, 2024 | 2,400.50 | 2,434.00 | 2,382.00 | 2,432.00 | 2,389.86 | 264,600 |
| Dec 29, 2023 | 2,374.50 | 2,398.50 | 2,370.50 | 2,396.00 | 2,354.49 | 284,700 |
| Dec 28, 2023 | 2,370.00 | 2,385.50 | 2,367.50 | 2,374.50 | 2,333.36 | 188,100 |
| Dec 27, 2023 | 2,394.00 | 2,394.00 | 2,370.00 | 2,375.00 | 2,333.85 | 247,700 |
| Dec 26, 2023 | 2,382.00 | 2,397.00 | 2,373.00 | 2,384.00 | 2,342.69 | 226,300 |
| Dec 25, 2023 | 2,408.00 | 2,413.00 | 2,373.00 | 2,382.50 | 2,341.22 | 215,000 |
| Dec 22, 2023 | 2,348.50 | 2,382.50 | 2,346.00 | 2,372.50 | 2,331.39 | 293,000 |
| Dec 21, 2023 | 2,326.00 | 2,344.50 | 2,311.00 | 2,324.50 | 2,284.22 | 349,800 |
| Dec 20, 2023 | 2,306.00 | 2,338.50 | 2,305.50 | 2,326.00 | 2,285.70 | 353,500 |
| Dec 19, 2023 | 2,345.00 | 2,352.50 | 2,293.00 | 2,325.00 | 2,284.72 | 380,300 |
| Dec 18, 2023 | 2,375.00 | 2,387.50 | 2,345.50 | 2,365.50 | 2,324.51 | 454,900 |
| Dec 15, 2023 | 2,388.00 | 2,429.50 | 2,381.00 | 2,419.00 | 2,377.09 | 716,300 |
| Dec 14, 2023 | 2,369.00 | 2,399.00 | 2,351.50 | 2,389.00 | 2,347.61 | 551,200 |
| Dec 13, 2023 | 2,357.00 | 2,387.00 | 2,355.00 | 2,369.00 | 2,327.95 | 539,400 |
| Dec 12, 2023 | 2,310.50 | 2,382.50 | 2,307.50 | 2,372.50 | 2,331.39 | 590,400 |
| Dec 11, 2023 | 2,300.00 | 2,330.50 | 2,288.50 | 2,309.00 | 2,268.99 | 784,500 |
| Dec 8, 2023 | 2,261.50 | 2,275.00 | 2,225.50 | 2,242.00 | 2,203.15 | 429,800 |
| Dec 7, 2023 | 2,287.50 | 2,307.50 | 2,273.00 | 2,284.00 | 2,244.43 | 279,500 |
| Dec 6, 2023 | 2,260.50 | 2,317.00 | 2,256.50 | 2,309.00 | 2,268.99 | 328,200 |
| Dec 5, 2023 | 2,258.50 | 2,283.50 | 2,252.50 | 2,262.00 | 2,222.81 | 535,700 |
| Dec 4, 2023 | 2,249.00 | 2,277.50 | 2,233.00 | 2,269.00 | 2,229.69 | 372,200 |
| Dec 1, 2023 | 2,250.50 | 2,276.50 | 2,246.50 | 2,270.50 | 2,231.16 | 374,800 |
| Nov 30, 2023 | 2,220.00 | 2,226.00 | 2,204.00 | 2,219.50 | 2,181.04 | 868,000 |
| Nov 29, 2023 | 2,235.50 | 2,254.00 | 2,223.50 | 2,237.50 | 2,198.73 | 324,500 |
| Nov 28, 2023 | 2,240.00 | 2,271.00 | 2,225.00 | 2,255.50 | 2,216.42 | 474,900 |
| Nov 27, 2023 | 2,257.00 | 2,260.00 | 2,230.50 | 2,231.50 | 2,192.84 | 278,900 |
| Nov 24, 2023 | 2,283.00 | 2,283.00 | 2,236.00 | 2,250.50 | 2,211.51 | 326,900 |
| Nov 22, 2023 | 2,216.50 | 2,260.00 | 2,216.50 | 2,246.50 | 2,207.58 | 192,200 |
| Nov 21, 2023 | 2,217.00 | 2,229.50 | 2,195.50 | 2,222.50 | 2,183.99 | 245,500 |
| Nov 20, 2023 | 2,250.00 | 2,258.00 | 2,217.00 | 2,217.00 | 2,178.59 | 340,100 |
| Nov 17, 2023 | 2,200.00 | 2,252.00 | 2,196.00 | 2,251.50 | 2,212.49 | 281,600 |
| Nov 16, 2023 | 2,193.50 | 2,214.50 | 2,173.00 | 2,185.00 | 2,147.14 | 306,400 |
| Nov 15, 2023 | 2,267.00 | 2,271.00 | 2,215.00 | 2,216.00 | 2,177.60 | 303,800 |
| Nov 14, 2023 | 2,300.00 | 2,300.00 | 2,248.00 | 2,264.50 | 2,225.26 | 279,700 |
| Nov 13, 2023 | 2,302.00 | 2,312.00 | 2,273.00 | 2,295.00 | 2,255.24 | 363,000 |
| Nov 10, 2023 | 2,265.50 | 2,313.50 | 2,265.50 | 2,313.50 | 2,273.42 | 310,900 |
| Nov 9, 2023 | 2,249.00 | 2,275.00 | 2,227.50 | 2,266.50 | 2,227.23 | 246,300 |
| Nov 8, 2023 | 2,293.50 | 2,299.50 | 2,235.50 | 2,247.00 | 2,208.07 | 286,800 |
| Nov 7, 2023 | 2,363.50 | 2,389.00 | 2,304.50 | 2,308.00 | 2,268.01 | 470,100 |
| Nov 6, 2023 | 2,379.50 | 2,397.50 | 2,363.50 | 2,373.50 | 2,332.38 | 554,000 |