Tokyo - Delayed Quote JPY
Sato Foods Industries Co., Ltd. (2814.T)
As of 9:00 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 200 |
| Nov 7, 2024 | 2,055.00 | 2,055.00 | 2,013.00 | 2,013.00 | 2,013.00 | 200 |
| Nov 6, 2024 | 1,991.00 | 2,031.00 | 1,991.00 | 2,005.00 | 2,005.00 | 1,300 |
| Nov 5, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 100 |
| Nov 1, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
| Oct 31, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 300 |
| Oct 30, 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 200 |
| Oct 29, 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 100 |
| Oct 28, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 100 |
| Oct 25, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 100 |
| Oct 24, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
| Oct 23, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
| Oct 22, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 100 |
| Oct 21, 2024 | 2,010.00 | 2,011.00 | 2,010.00 | 2,011.00 | 2,011.00 | 400 |
| Oct 18, 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
| Oct 17, 2024 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 200 |
| Oct 16, 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 300 |
| Oct 15, 2024 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| Oct 11, 2024 | 2,041.00 | 2,041.00 | 2,040.00 | 2,040.00 | 2,040.00 | 300 |
| Oct 10, 2024 | 2,031.00 | 2,031.00 | 2,028.00 | 2,028.00 | 2,028.00 | 200 |
| Oct 9, 2024 | 2,031.00 | 2,040.00 | 2,031.00 | 2,031.00 | 2,031.00 | 1,100 |
| Oct 8, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 300 |
| Oct 7, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 4, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 3, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 2, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 1, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 100 |
| Sep 30, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 200 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 2,030.00 | 2,059.00 | 2,030.00 | 2,059.00 | 2,059.00 | 1,100 |
| Sep 26, 2024 | 2,079.00 | 2,100.00 | 2,079.00 | 2,100.00 | 2,080.00 | 200 |
| Sep 25, 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,059.20 | 100 |
| Sep 24, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,039.39 | 200 |
| Sep 20, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,039.39 | 100 |
| Sep 19, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,039.39 | - |
| Sep 18, 2024 | 2,079.00 | 2,079.00 | 2,059.00 | 2,059.00 | 2,039.39 | 200 |
| Sep 17, 2024 | 2,061.00 | 2,100.00 | 2,061.00 | 2,079.00 | 2,059.20 | 400 |
| Sep 13, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | - |
| Sep 12, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | - |
| Sep 11, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | - |
| Sep 10, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | 200 |
| Sep 9, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | 100 |
| Sep 6, 2024 | 2,094.00 | 2,094.00 | 2,070.00 | 2,070.00 | 2,050.29 | 300 |
| Sep 5, 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,074.06 | 100 |
| Sep 4, 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,074.06 | 100 |
| Sep 3, 2024 | 2,132.00 | 2,134.00 | 2,080.00 | 2,134.00 | 2,113.68 | 1,300 |
| Sep 2, 2024 | 2,101.00 | 2,101.00 | 2,100.00 | 2,100.00 | 2,080.00 | 200 |
| Aug 30, 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,109.71 | - |
| Aug 29, 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,109.71 | 100 |
| Aug 28, 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,107.73 | 100 |
| Aug 27, 2024 | 2,090.00 | 2,112.00 | 2,090.00 | 2,112.00 | 2,091.89 | 600 |
| Aug 26, 2024 | 2,121.00 | 2,121.00 | 2,091.00 | 2,091.00 | 2,071.09 | 1,300 |
| Aug 23, 2024 | 2,080.00 | 2,130.00 | 2,080.00 | 2,091.00 | 2,071.09 | 300 |
| Aug 22, 2024 | 2,078.00 | 2,130.00 | 2,041.00 | 2,130.00 | 2,109.71 | 1,100 |
| Aug 21, 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,107.73 | 300 |
| Aug 20, 2024 | 2,100.00 | 2,125.00 | 2,100.00 | 2,125.00 | 2,104.76 | 3,500 |
| Aug 19, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,080.99 | - |
| Aug 16, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,080.99 | 500 |
| Aug 15, 2024 | 2,016.00 | 2,101.00 | 2,016.00 | 2,101.00 | 2,080.99 | 1,700 |
| Aug 14, 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,046.32 | 500 |
| Aug 13, 2024 | 2,046.00 | 2,065.00 | 2,046.00 | 2,065.00 | 2,045.33 | 500 |
| Aug 9, 2024 | 2,047.00 | 2,096.00 | 2,047.00 | 2,096.00 | 2,076.04 | 400 |
| Aug 8, 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,077.03 | - |
| Aug 7, 2024 | 1,955.00 | 2,097.00 | 1,955.00 | 2,097.00 | 2,077.03 | 1,600 |
| Aug 6, 2024 | 1,954.00 | 2,008.00 | 1,954.00 | 1,987.00 | 1,968.08 | 1,100 |
| Aug 5, 2024 | 2,076.00 | 2,076.00 | 2,004.00 | 2,004.00 | 1,984.91 | 2,800 |
| Aug 2, 2024 | 2,101.00 | 2,101.00 | 2,041.00 | 2,079.00 | 2,059.20 | 1,100 |
| Aug 1, 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,031.47 | 900 |
| Jul 31, 2024 | 2,061.00 | 2,111.00 | 2,061.00 | 2,093.00 | 2,073.07 | 500 |
| Jul 30, 2024 | 2,062.00 | 2,062.00 | 2,061.00 | 2,061.00 | 2,041.37 | 300 |
| Jul 29, 2024 | 2,111.00 | 2,111.00 | 2,061.00 | 2,080.00 | 2,060.19 | 300 |
| Jul 26, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | 400 |
| Jul 25, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | - |
| Jul 24, 2024 | 2,100.00 | 2,100.00 | 2,061.00 | 2,061.00 | 2,041.37 | 1,100 |
| Jul 23, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | 200 |
| Jul 22, 2024 | 2,101.00 | 2,105.00 | 2,101.00 | 2,105.00 | 2,084.95 | 300 |
| Jul 19, 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,086.93 | 100 |
| Jul 18, 2024 | 2,119.00 | 2,119.00 | 2,117.00 | 2,117.00 | 2,096.84 | 200 |
| Jul 17, 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,134.48 | - |
| Jul 16, 2024 | 2,115.00 | 2,155.00 | 2,115.00 | 2,155.00 | 2,134.48 | 200 |
| Jul 12, 2024 | 2,111.00 | 2,120.00 | 2,110.00 | 2,120.00 | 2,099.81 | 300 |
| Jul 11, 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,099.81 | 100 |
| Jul 10, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | - |
| Jul 9, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,041.37 | 100 |
| Jul 8, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | - |
| Jul 5, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | - |
| Jul 4, 2024 | 2,101.00 | 2,101.00 | 2,100.00 | 2,100.00 | 2,080.00 | 700 |
| Jul 3, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | 200 |
| Jul 2, 2024 | 2,132.00 | 2,132.00 | 2,125.00 | 2,125.00 | 2,104.76 | 600 |
| Jul 1, 2024 | 2,139.00 | 2,150.00 | 2,134.00 | 2,134.00 | 2,113.68 | 800 |
| Jun 28, 2024 | 2,144.00 | 2,150.00 | 2,144.00 | 2,150.00 | 2,129.52 | 1,300 |
| Jun 27, 2024 | 2,189.00 | 2,189.00 | 2,160.00 | 2,160.00 | 2,139.43 | 1,400 |
| Jun 26, 2024 | 2,148.00 | 2,160.00 | 2,148.00 | 2,160.00 | 2,139.43 | 600 |
| Jun 25, 2024 | 2,150.00 | 2,150.00 | 2,148.00 | 2,148.00 | 2,127.54 | 300 |
| Jun 24, 2024 | 2,192.00 | 2,192.00 | 2,166.00 | 2,166.00 | 2,145.37 | 1,000 |
| Jun 21, 2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,179.05 | 800 |
| Jun 20, 2024 | 2,160.00 | 2,160.00 | 2,136.00 | 2,136.00 | 2,115.66 | 1,100 |
| Jun 19, 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,122.59 | - |
| Jun 18, 2024 | 2,134.00 | 2,143.00 | 2,134.00 | 2,143.00 | 2,122.59 | 300 |
| Jun 17, 2024 | 2,156.00 | 2,156.00 | 2,155.00 | 2,155.00 | 2,134.48 | 400 |
| Jun 14, 2024 | 2,148.00 | 2,194.00 | 2,148.00 | 2,168.00 | 2,147.35 | 600 |
| Jun 13, 2024 | 2,160.00 | 2,160.00 | 2,159.00 | 2,159.00 | 2,138.44 | 200 |
| Jun 12, 2024 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 2,147.35 | - |
| Jun 11, 2024 | 2,180.00 | 2,199.00 | 2,150.00 | 2,168.00 | 2,147.35 | 1,400 |
| Jun 10, 2024 | 2,140.00 | 2,180.00 | 2,127.00 | 2,180.00 | 2,159.24 | 600 |
| Jun 7, 2024 | 2,146.00 | 2,152.00 | 2,130.00 | 2,141.00 | 2,120.61 | 4,400 |
| Jun 6, 2024 | 2,150.00 | 2,150.00 | 2,138.00 | 2,138.00 | 2,117.64 | 300 |
| Jun 5, 2024 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,121.60 | 300 |
| Jun 4, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,119.62 | - |
| Jun 3, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,119.62 | - |
| May 31, 2024 | 2,160.00 | 2,160.00 | 2,112.00 | 2,140.00 | 2,119.62 | 300 |
| May 30, 2024 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,139.43 | 100 |
| May 29, 2024 | 2,142.00 | 2,163.00 | 2,142.00 | 2,163.00 | 2,142.40 | 500 |
| May 28, 2024 | 2,169.00 | 2,179.00 | 2,142.00 | 2,142.00 | 2,121.60 | 500 |
| May 27, 2024 | 2,148.00 | 2,150.00 | 2,133.00 | 2,150.00 | 2,129.52 | 1,300 |
| May 24, 2024 | 2,129.00 | 2,144.00 | 2,129.00 | 2,144.00 | 2,123.58 | 200 |
| May 23, 2024 | 2,139.00 | 2,139.00 | 2,121.00 | 2,121.00 | 2,100.80 | 400 |
| May 22, 2024 | 2,123.00 | 2,144.00 | 2,123.00 | 2,135.00 | 2,114.67 | 1,000 |
| May 21, 2024 | 2,148.00 | 2,148.00 | 2,147.00 | 2,147.00 | 2,126.55 | 200 |
| May 20, 2024 | 2,149.00 | 2,149.00 | 2,122.00 | 2,148.00 | 2,127.54 | 2,100 |
| May 17, 2024 | 2,189.00 | 2,189.00 | 2,121.00 | 2,121.00 | 2,100.80 | 1,700 |
| May 16, 2024 | 2,149.00 | 2,190.00 | 2,136.00 | 2,189.00 | 2,168.15 | 4,000 |
| May 15, 2024 | 2,076.00 | 2,119.00 | 2,076.00 | 2,080.00 | 2,060.19 | 600 |
| May 14, 2024 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,066.13 | 300 |
| May 13, 2024 | 2,072.00 | 2,086.00 | 2,072.00 | 2,086.00 | 2,066.13 | 400 |
| May 10, 2024 | 2,100.00 | 2,109.00 | 2,100.00 | 2,109.00 | 2,088.91 | 300 |
| May 9, 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,087.92 | 100 |
| May 8, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | - |
| May 7, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,080.00 | - |
| May 2, 2024 | 2,055.00 | 2,100.00 | 2,055.00 | 2,100.00 | 2,080.00 | 800 |
| May 1, 2024 | 2,061.00 | 2,061.00 | 2,050.00 | 2,050.00 | 2,030.48 | 300 |
| Apr 30, 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,020.57 | 200 |
| Apr 26, 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,014.63 | - |
| Apr 25, 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,014.63 | - |
| Apr 24, 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,014.63 | 200 |
| Apr 23, 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,020.57 | - |
| Apr 22, 2024 | 2,003.00 | 2,040.00 | 2,003.00 | 2,040.00 | 2,020.57 | 3,000 |
| Apr 19, 2024 | 2,025.00 | 2,040.00 | 1,950.00 | 2,002.00 | 1,982.93 | 5,600 |
| Apr 18, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,039.39 | - |
| Apr 17, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,039.39 | - |
| Apr 16, 2024 | 2,039.00 | 2,059.00 | 2,039.00 | 2,059.00 | 2,039.39 | 3,100 |
| Apr 15, 2024 | 2,059.00 | 2,059.00 | 2,039.00 | 2,039.00 | 2,019.58 | 3,500 |
| Apr 12, 2024 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,040.38 | 300 |
| Apr 11, 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,059.20 | 200 |
| Apr 10, 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,061.18 | - |
| Apr 9, 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,061.18 | - |
| Apr 8, 2024 | 2,070.00 | 2,109.00 | 2,041.00 | 2,081.00 | 2,061.18 | 600 |
| Apr 5, 2024 | 2,055.00 | 2,063.00 | 2,055.00 | 2,063.00 | 2,043.35 | 1,500 |
| Apr 4, 2024 | 2,122.00 | 2,122.00 | 2,036.00 | 2,036.00 | 2,016.61 | 300 |
| Apr 3, 2024 | 2,128.00 | 2,128.00 | 2,118.00 | 2,118.00 | 2,097.83 | 300 |
| Apr 2, 2024 | 2,030.00 | 2,159.00 | 2,028.00 | 2,138.00 | 2,117.64 | 2,300 |
| Apr 1, 2024 | 1,985.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,010.67 | 1,300 |
| Mar 29, 2024 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 1,999.77 | - |
| Mar 28, 2024 | 22.00 Dividend | |||||
| Mar 28, 2024 | 1,983.00 | 2,040.00 | 1,983.00 | 2,019.00 | 1,999.77 | 900 |
| Mar 27, 2024 | 2,032.00 | 2,032.00 | 2,019.00 | 2,031.00 | 1,989.87 | 2,400 |
| Mar 26, 2024 | 2,035.00 | 2,035.00 | 2,020.00 | 2,020.00 | 1,979.09 | 1,600 |
| Mar 25, 2024 | 2,037.00 | 2,050.00 | 2,035.00 | 2,035.00 | 1,993.79 | 3,200 |
| Mar 22, 2024 | 1,992.00 | 2,040.00 | 1,992.00 | 2,015.00 | 1,974.19 | 4,100 |
| Mar 21, 2024 | 1,967.00 | 1,993.00 | 1,950.00 | 1,992.00 | 1,951.66 | 2,900 |
| Mar 19, 2024 | 1,998.00 | 1,999.00 | 1,957.00 | 1,967.00 | 1,927.16 | 3,300 |
| Mar 18, 2024 | 1,994.00 | 1,999.00 | 1,990.00 | 1,999.00 | 1,958.51 | 2,600 |
| Mar 15, 2024 | 1,998.00 | 1,998.00 | 1,966.00 | 1,990.00 | 1,949.70 | 3,300 |
| Mar 14, 2024 | 1,951.00 | 2,000.00 | 1,949.00 | 1,988.00 | 1,947.74 | 5,800 |
| Mar 13, 2024 | 1,921.00 | 1,947.00 | 1,920.00 | 1,947.00 | 1,907.57 | 2,700 |
| Mar 12, 2024 | 1,910.00 | 1,929.00 | 1,909.00 | 1,929.00 | 1,889.93 | 2,200 |
| Mar 11, 2024 | 1,904.00 | 1,927.00 | 1,901.00 | 1,910.00 | 1,871.32 | 1,900 |
| Mar 8, 2024 | 1,921.00 | 1,921.00 | 1,891.00 | 1,896.00 | 1,857.60 | 2,200 |
| Mar 7, 2024 | 1,880.00 | 1,920.00 | 1,880.00 | 1,919.00 | 1,880.13 | 900 |
| Mar 6, 2024 | 1,890.00 | 1,920.00 | 1,854.00 | 1,855.00 | 1,817.43 | 900 |
| Mar 5, 2024 | 1,894.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,841.92 | 400 |
| Mar 4, 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,856.62 | 400 |
| Mar 1, 2024 | 1,937.00 | 1,937.00 | 1,889.00 | 1,890.00 | 1,851.72 | 800 |
| Feb 29, 2024 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,866.42 | 300 |
| Feb 28, 2024 | 1,912.00 | 1,943.00 | 1,911.00 | 1,912.00 | 1,873.28 | 1,000 |
| Feb 27, 2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,910.51 | 2,400 |
| Feb 26, 2024 | 1,876.00 | 1,950.00 | 1,876.00 | 1,950.00 | 1,910.51 | 10,400 |
| Feb 22, 2024 | 1,823.00 | 1,840.00 | 1,819.00 | 1,819.00 | 1,782.16 | 1,700 |
| Feb 21, 2024 | 1,845.00 | 1,849.00 | 1,840.00 | 1,840.00 | 1,802.73 | 300 |
| Feb 20, 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,810.57 | - |
| Feb 19, 2024 | 1,836.00 | 1,850.00 | 1,836.00 | 1,848.00 | 1,810.57 | 500 |
| Feb 16, 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,792.94 | 1,300 |
| Feb 15, 2024 | 1,850.00 | 1,851.00 | 1,850.00 | 1,850.00 | 1,812.53 | 1,300 |
| Feb 14, 2024 | 1,850.00 | 1,864.00 | 1,849.00 | 1,850.00 | 1,812.53 | 2,800 |
| Feb 13, 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,812.53 | - |
| Feb 9, 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,812.53 | 300 |
| Feb 8, 2024 | 1,859.00 | 1,859.00 | 1,840.00 | 1,859.00 | 1,821.35 | 1,500 |
| Feb 7, 2024 | 1,879.00 | 1,879.00 | 1,850.00 | 1,860.00 | 1,822.33 | 2,200 |
| Feb 6, 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,817.43 | 1,100 |
| Feb 5, 2024 | 1,881.00 | 1,881.00 | 1,851.00 | 1,852.00 | 1,814.49 | 1,500 |
| Feb 2, 2024 | 1,899.00 | 1,900.00 | 1,870.00 | 1,898.00 | 1,859.56 | 3,100 |
| Feb 1, 2024 | 1,850.00 | 1,880.00 | 1,849.00 | 1,873.00 | 1,835.07 | 1,600 |
| Jan 31, 2024 | 1,850.00 | 1,850.00 | 1,823.00 | 1,850.00 | 1,812.53 | 800 |
| Jan 30, 2024 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,812.53 | 600 |
| Jan 29, 2024 | 1,877.00 | 1,879.00 | 1,818.00 | 1,818.00 | 1,781.18 | 2,700 |
| Jan 26, 2024 | 1,904.00 | 1,904.00 | 1,900.00 | 1,900.00 | 1,861.52 | 600 |
| Jan 25, 2024 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,865.44 | 100 |
| Jan 24, 2024 | 1,883.00 | 1,905.00 | 1,883.00 | 1,905.00 | 1,866.42 | 1,100 |
| Jan 23, 2024 | 1,910.00 | 1,910.00 | 1,901.00 | 1,901.00 | 1,862.50 | 400 |
| Jan 22, 2024 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 1,869.36 | 500 |
| Jan 19, 2024 | 1,901.00 | 1,907.00 | 1,883.00 | 1,905.00 | 1,866.42 | 500 |
| Jan 18, 2024 | 1,878.00 | 1,901.00 | 1,878.00 | 1,900.00 | 1,861.52 | 1,300 |
| Jan 17, 2024 | 1,900.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,861.52 | 2,200 |
| Jan 16, 2024 | 1,880.00 | 1,881.00 | 1,874.00 | 1,874.00 | 1,836.05 | 500 |
| Jan 15, 2024 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,840.95 | - |
| Jan 12, 2024 | 1,846.00 | 1,885.00 | 1,846.00 | 1,879.00 | 1,840.95 | 1,000 |
| Jan 11, 2024 | 1,859.00 | 1,886.00 | 1,849.00 | 1,865.00 | 1,827.23 | 1,100 |
| Jan 10, 2024 | 1,835.00 | 1,864.00 | 1,835.00 | 1,862.00 | 1,824.29 | 500 |
| Jan 9, 2024 | 1,825.00 | 1,865.00 | 1,825.00 | 1,831.00 | 1,793.92 | 2,600 |
| Jan 5, 2024 | 1,830.00 | 1,830.00 | 1,790.00 | 1,824.00 | 1,787.06 | 500 |
| Jan 4, 2024 | 1,811.00 | 1,828.00 | 1,797.00 | 1,797.00 | 1,760.61 | 800 |
| Dec 29, 2023 | 1,796.00 | 1,796.00 | 1,781.00 | 1,796.00 | 1,759.63 | 500 |
| Dec 28, 2023 | 1,780.00 | 1,796.00 | 1,780.00 | 1,796.00 | 1,759.63 | 200 |
| Dec 27, 2023 | 1,794.00 | 1,807.00 | 1,780.00 | 1,796.00 | 1,759.63 | 1,500 |
| Dec 26, 2023 | 1,768.00 | 1,814.00 | 1,767.00 | 1,767.00 | 1,731.21 | 1,800 |
| Dec 25, 2023 | 1,751.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,732.19 | 800 |
| Dec 22, 2023 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,714.56 | 300 |
| Dec 21, 2023 | 1,746.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,714.56 | 2,600 |
| Dec 20, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | - |
| Dec 19, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | 100 |
| Dec 18, 2023 | 1,759.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,714.56 | 700 |
| Dec 15, 2023 | 1,759.00 | 1,762.00 | 1,752.00 | 1,752.00 | 1,716.52 | 400 |
| Dec 14, 2023 | 1,764.00 | 1,764.00 | 1,750.00 | 1,750.00 | 1,714.56 | 6,200 |
| Dec 13, 2023 | 1,764.00 | 1,767.00 | 1,752.00 | 1,764.00 | 1,728.27 | 3,900 |
| Dec 12, 2023 | 1,800.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,786.08 | 200 |
| Dec 11, 2023 | 1,755.00 | 1,777.00 | 1,737.00 | 1,777.00 | 1,741.01 | 1,600 |
| Dec 8, 2023 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,709.66 | 1,200 |
| Dec 7, 2023 | 1,779.00 | 1,779.00 | 1,777.00 | 1,778.00 | 1,741.99 | 800 |
| Dec 6, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | - |
| Dec 5, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | - |
| Dec 4, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | - |
| Dec 1, 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,709.66 | - |
| Nov 30, 2023 | 1,751.00 | 1,767.00 | 1,744.00 | 1,745.00 | 1,709.66 | 4,100 |
| Nov 29, 2023 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,727.29 | 1,000 |
| Nov 28, 2023 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,733.17 | - |
| Nov 27, 2023 | 1,770.00 | 1,770.00 | 1,753.00 | 1,769.00 | 1,733.17 | 1,500 |
| Nov 24, 2023 | 1,752.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,743.95 | 500 |
| Nov 22, 2023 | 1,780.00 | 1,780.00 | 1,779.00 | 1,780.00 | 1,743.95 | 1,600 |
| Nov 21, 2023 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,743.95 | 300 |
| Nov 20, 2023 | 1,781.00 | 1,781.00 | 1,780.00 | 1,780.00 | 1,743.95 | 600 |
| Nov 17, 2023 | 1,785.00 | 1,834.00 | 1,780.00 | 1,782.00 | 1,745.91 | 1,400 |
| Nov 16, 2023 | 1,786.00 | 1,786.00 | 1,780.00 | 1,785.00 | 1,748.85 | 500 |
| Nov 15, 2023 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,751.79 | 200 |
| Nov 14, 2023 | 1,818.00 | 1,818.00 | 1,780.00 | 1,780.00 | 1,743.95 | 300 |
| Nov 13, 2023 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,773.34 | - |
| Nov 10, 2023 | 1,800.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,773.34 | 1,600 |
| Nov 9, 2023 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,761.59 | 100 |
| Nov 8, 2023 | 1,800.00 | 1,800.00 | 1,791.00 | 1,791.00 | 1,754.73 | 500 |