Tokyo - Delayed Quote JPY
Oisix ra daichi Inc. (3182.T)
At close: November 15 at 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 15, 2024 | 1,359.00 | 1,505.00 | 1,314.00 | 1,492.00 | 1,492.00 | 2,801,200 |
| Nov 14, 2024 | 1,235.00 | 1,244.00 | 1,207.00 | 1,207.00 | 1,207.00 | 232,300 |
| Nov 13, 2024 | 1,258.00 | 1,262.00 | 1,231.00 | 1,231.00 | 1,231.00 | 219,700 |
| Nov 12, 2024 | 1,255.00 | 1,265.00 | 1,238.00 | 1,243.00 | 1,243.00 | 175,300 |
| Nov 11, 2024 | 1,243.00 | 1,257.00 | 1,234.00 | 1,250.00 | 1,250.00 | 126,600 |
| Nov 8, 2024 | 1,260.00 | 1,267.00 | 1,243.00 | 1,249.00 | 1,249.00 | 146,900 |
| Nov 7, 2024 | 1,253.00 | 1,274.00 | 1,245.00 | 1,258.00 | 1,258.00 | 256,500 |
| Nov 6, 2024 | 1,250.00 | 1,260.00 | 1,235.00 | 1,244.00 | 1,244.00 | 173,700 |
| Nov 5, 2024 | 1,251.00 | 1,253.00 | 1,238.00 | 1,250.00 | 1,250.00 | 108,900 |
| Nov 1, 2024 | 1,253.00 | 1,276.00 | 1,243.00 | 1,243.00 | 1,243.00 | 163,700 |
| Oct 31, 2024 | 1,301.00 | 1,301.00 | 1,257.00 | 1,267.00 | 1,267.00 | 237,500 |
| Oct 30, 2024 | 1,312.00 | 1,323.00 | 1,297.00 | 1,300.00 | 1,300.00 | 578,300 |
| Oct 29, 2024 | 1,314.00 | 1,314.00 | 1,287.00 | 1,300.00 | 1,300.00 | 195,900 |
| Oct 28, 2024 | 1,315.00 | 1,338.00 | 1,304.00 | 1,312.00 | 1,312.00 | 98,000 |
| Oct 25, 2024 | 1,311.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | 175,200 |
| Oct 24, 2024 | 1,300.00 | 1,328.00 | 1,291.00 | 1,320.00 | 1,320.00 | 198,200 |
| Oct 23, 2024 | 1,295.00 | 1,306.00 | 1,281.00 | 1,300.00 | 1,300.00 | 172,900 |
| Oct 22, 2024 | 1,335.00 | 1,338.00 | 1,291.00 | 1,310.00 | 1,310.00 | 263,700 |
| Oct 21, 2024 | 1,341.00 | 1,341.00 | 1,318.00 | 1,339.00 | 1,339.00 | 152,700 |
| Oct 18, 2024 | 1,391.00 | 1,410.00 | 1,353.00 | 1,353.00 | 1,353.00 | 201,500 |
| Oct 17, 2024 | 1,364.00 | 1,389.00 | 1,356.00 | 1,375.00 | 1,375.00 | 173,300 |
| Oct 16, 2024 | 1,396.00 | 1,418.00 | 1,358.00 | 1,358.00 | 1,358.00 | 202,400 |
| Oct 15, 2024 | 1,367.00 | 1,391.00 | 1,356.00 | 1,384.00 | 1,384.00 | 183,200 |
| Oct 11, 2024 | 1,361.00 | 1,378.00 | 1,334.00 | 1,354.00 | 1,354.00 | 248,500 |
| Oct 10, 2024 | 1,350.00 | 1,424.00 | 1,342.00 | 1,387.00 | 1,387.00 | 341,600 |
| Oct 9, 2024 | 1,337.00 | 1,354.00 | 1,331.00 | 1,342.00 | 1,342.00 | 103,600 |
| Oct 8, 2024 | 1,358.00 | 1,365.00 | 1,326.00 | 1,326.00 | 1,326.00 | 142,100 |
| Oct 7, 2024 | 1,370.00 | 1,393.00 | 1,349.00 | 1,378.00 | 1,378.00 | 175,400 |
| Oct 4, 2024 | 1,362.00 | 1,378.00 | 1,354.00 | 1,358.00 | 1,358.00 | 157,600 |
| Oct 3, 2024 | 1,385.00 | 1,393.00 | 1,326.00 | 1,359.00 | 1,359.00 | 228,600 |
| Oct 2, 2024 | 1,390.00 | 1,402.00 | 1,360.00 | 1,370.00 | 1,370.00 | 254,400 |
| Oct 1, 2024 | 1,415.00 | 1,426.00 | 1,407.00 | 1,409.00 | 1,409.00 | 157,800 |
| Sep 30, 2024 | 1,446.00 | 1,478.00 | 1,416.00 | 1,420.00 | 1,420.00 | 204,200 |
| Sep 27, 2024 | 1,445.00 | 1,470.00 | 1,437.00 | 1,468.00 | 1,468.00 | 298,900 |
| Sep 26, 2024 | 1,383.00 | 1,429.00 | 1,360.00 | 1,429.00 | 1,429.00 | 498,600 |
| Sep 25, 2024 | 1,365.00 | 1,409.00 | 1,365.00 | 1,385.00 | 1,385.00 | 230,700 |
| Sep 24, 2024 | 1,356.00 | 1,376.00 | 1,347.00 | 1,364.00 | 1,364.00 | 173,900 |
| Sep 20, 2024 | 1,379.00 | 1,385.00 | 1,345.00 | 1,351.00 | 1,351.00 | 136,200 |
| Sep 19, 2024 | 1,345.00 | 1,376.00 | 1,336.00 | 1,369.00 | 1,369.00 | 152,200 |
| Sep 18, 2024 | 1,346.00 | 1,358.00 | 1,312.00 | 1,324.00 | 1,324.00 | 111,100 |
| Sep 17, 2024 | 1,359.00 | 1,379.00 | 1,328.00 | 1,340.00 | 1,340.00 | 186,300 |
| Sep 13, 2024 | 1,358.00 | 1,370.00 | 1,327.00 | 1,340.00 | 1,340.00 | 176,900 |
| Sep 12, 2024 | 1,347.00 | 1,368.00 | 1,343.00 | 1,358.00 | 1,358.00 | 217,300 |
| Sep 11, 2024 | 1,414.00 | 1,414.00 | 1,336.00 | 1,340.00 | 1,340.00 | 413,600 |
| Sep 10, 2024 | 1,338.00 | 1,436.00 | 1,328.00 | 1,422.00 | 1,422.00 | 450,300 |
| Sep 9, 2024 | 1,310.00 | 1,338.00 | 1,289.00 | 1,332.00 | 1,332.00 | 258,900 |
| Sep 6, 2024 | 1,328.00 | 1,381.00 | 1,320.00 | 1,353.00 | 1,353.00 | 295,700 |
| Sep 5, 2024 | 1,317.00 | 1,366.00 | 1,314.00 | 1,328.00 | 1,328.00 | 256,500 |
| Sep 4, 2024 | 1,322.00 | 1,354.00 | 1,313.00 | 1,320.00 | 1,320.00 | 144,300 |
| Sep 3, 2024 | 1,302.00 | 1,359.00 | 1,302.00 | 1,352.00 | 1,352.00 | 334,900 |
| Sep 2, 2024 | 1,301.00 | 1,309.00 | 1,280.00 | 1,294.00 | 1,294.00 | 109,500 |
| Aug 30, 2024 | 1,280.00 | 1,298.00 | 1,278.00 | 1,294.00 | 1,294.00 | 120,000 |
| Aug 29, 2024 | 1,288.00 | 1,317.00 | 1,273.00 | 1,273.00 | 1,273.00 | 153,900 |
| Aug 28, 2024 | 1,281.00 | 1,297.00 | 1,272.00 | 1,296.00 | 1,296.00 | 116,200 |
| Aug 27, 2024 | 1,280.00 | 1,300.00 | 1,268.00 | 1,299.00 | 1,299.00 | 124,600 |
| Aug 26, 2024 | 1,268.00 | 1,323.00 | 1,255.00 | 1,299.00 | 1,299.00 | 219,400 |
| Aug 23, 2024 | 1,310.00 | 1,310.00 | 1,252.00 | 1,273.00 | 1,273.00 | 281,700 |
| Aug 22, 2024 | 1,296.00 | 1,320.00 | 1,292.00 | 1,313.00 | 1,313.00 | 401,000 |
| Aug 21, 2024 | 1,245.00 | 1,283.00 | 1,244.00 | 1,276.00 | 1,276.00 | 452,400 |
| Aug 20, 2024 | 1,190.00 | 1,235.00 | 1,190.00 | 1,228.00 | 1,228.00 | 383,900 |
| Aug 19, 2024 | 1,228.00 | 1,245.00 | 1,170.00 | 1,184.00 | 1,184.00 | 483,400 |
| Aug 16, 2024 | 1,205.00 | 1,234.00 | 1,178.00 | 1,234.00 | 1,234.00 | 516,800 |
| Aug 15, 2024 | 1,200.00 | 1,211.00 | 1,150.00 | 1,192.00 | 1,192.00 | 760,600 |
| Aug 14, 2024 | 1,256.00 | 1,284.00 | 1,235.00 | 1,284.00 | 1,284.00 | 230,900 |
| Aug 13, 2024 | 1,228.00 | 1,246.00 | 1,202.00 | 1,240.00 | 1,240.00 | 249,600 |
| Aug 9, 2024 | 1,232.00 | 1,248.00 | 1,201.00 | 1,233.00 | 1,233.00 | 207,600 |
| Aug 8, 2024 | 1,170.00 | 1,232.00 | 1,165.00 | 1,205.00 | 1,205.00 | 154,500 |
| Aug 7, 2024 | 1,166.00 | 1,223.00 | 1,165.00 | 1,185.00 | 1,185.00 | 205,800 |
| Aug 6, 2024 | 1,137.00 | 1,212.00 | 1,137.00 | 1,186.00 | 1,186.00 | 294,800 |
| Aug 5, 2024 | 1,180.00 | 1,199.00 | 1,052.00 | 1,063.00 | 1,063.00 | 541,900 |
| Aug 2, 2024 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 305,000 |
| Aug 1, 2024 | 1,365.00 | 1,375.00 | 1,314.00 | 1,322.00 | 1,322.00 | 203,500 |
| Jul 31, 2024 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,370.00 | 129,300 |
| Jul 30, 2024 | 1,366.00 | 1,366.00 | 1,343.00 | 1,343.00 | 1,343.00 | 124,300 |
| Jul 29, 2024 | 1,337.00 | 1,374.00 | 1,337.00 | 1,367.00 | 1,367.00 | 132,700 |
| Jul 26, 2024 | 1,328.00 | 1,359.00 | 1,325.00 | 1,325.00 | 1,325.00 | 140,200 |
| Jul 25, 2024 | 1,325.00 | 1,339.00 | 1,309.00 | 1,327.00 | 1,327.00 | 177,200 |
| Jul 24, 2024 | 1,363.00 | 1,368.00 | 1,326.00 | 1,339.00 | 1,339.00 | 153,700 |
| Jul 23, 2024 | 1,350.00 | 1,377.00 | 1,342.00 | 1,370.00 | 1,370.00 | 136,900 |
| Jul 22, 2024 | 1,370.00 | 1,392.00 | 1,350.00 | 1,358.00 | 1,358.00 | 332,600 |
| Jul 19, 2024 | 1,313.00 | 1,363.00 | 1,310.00 | 1,350.00 | 1,350.00 | 178,400 |
| Jul 18, 2024 | 1,325.00 | 1,352.00 | 1,301.00 | 1,322.00 | 1,322.00 | 247,900 |
| Jul 17, 2024 | 1,290.00 | 1,346.00 | 1,286.00 | 1,346.00 | 1,346.00 | 230,500 |
| Jul 16, 2024 | 1,332.00 | 1,337.00 | 1,280.00 | 1,286.00 | 1,286.00 | 234,200 |
| Jul 12, 2024 | 1,270.00 | 1,326.00 | 1,270.00 | 1,326.00 | 1,326.00 | 382,400 |
| Jul 11, 2024 | 1,257.00 | 1,285.00 | 1,253.00 | 1,272.00 | 1,272.00 | 207,200 |
| Jul 10, 2024 | 1,259.00 | 1,261.00 | 1,230.00 | 1,258.00 | 1,258.00 | 206,200 |
| Jul 9, 2024 | 1,260.00 | 1,289.00 | 1,260.00 | 1,276.00 | 1,276.00 | 234,200 |
| Jul 8, 2024 | 1,254.00 | 1,262.00 | 1,241.00 | 1,249.00 | 1,249.00 | 144,900 |
| Jul 5, 2024 | 1,254.00 | 1,291.00 | 1,254.00 | 1,263.00 | 1,263.00 | 244,400 |
| Jul 4, 2024 | 1,247.00 | 1,256.00 | 1,242.00 | 1,250.00 | 1,250.00 | 119,700 |
| Jul 3, 2024 | 1,240.00 | 1,256.00 | 1,226.00 | 1,246.00 | 1,246.00 | 162,100 |
| Jul 2, 2024 | 1,221.00 | 1,242.00 | 1,220.00 | 1,231.00 | 1,231.00 | 138,700 |
| Jul 1, 2024 | 1,254.00 | 1,258.00 | 1,220.00 | 1,221.00 | 1,221.00 | 145,700 |
| Jun 28, 2024 | 1,260.00 | 1,265.00 | 1,229.00 | 1,245.00 | 1,245.00 | 121,600 |
| Jun 27, 2024 | 1,268.00 | 1,272.00 | 1,246.00 | 1,272.00 | 1,272.00 | 261,500 |
| Jun 26, 2024 | 1,250.00 | 1,257.00 | 1,234.00 | 1,238.00 | 1,238.00 | 191,400 |
| Jun 25, 2024 | 1,225.00 | 1,256.00 | 1,225.00 | 1,241.00 | 1,241.00 | 176,000 |
| Jun 24, 2024 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 183,200 |
| Jun 21, 2024 | 1,171.00 | 1,232.00 | 1,171.00 | 1,185.00 | 1,185.00 | 294,200 |
| Jun 20, 2024 | 1,183.00 | 1,193.00 | 1,157.00 | 1,185.00 | 1,185.00 | 212,900 |
| Jun 19, 2024 | 1,195.00 | 1,216.00 | 1,185.00 | 1,198.00 | 1,198.00 | 148,200 |
| Jun 18, 2024 | 1,185.00 | 1,229.00 | 1,185.00 | 1,195.00 | 1,195.00 | 204,500 |
| Jun 17, 2024 | 1,200.00 | 1,202.00 | 1,154.00 | 1,183.00 | 1,183.00 | 277,400 |
| Jun 14, 2024 | 1,164.00 | 1,220.00 | 1,163.00 | 1,206.00 | 1,206.00 | 277,500 |
| Jun 13, 2024 | 1,202.00 | 1,209.00 | 1,185.00 | 1,194.00 | 1,194.00 | 206,400 |
| Jun 12, 2024 | 1,230.00 | 1,246.00 | 1,207.00 | 1,209.00 | 1,209.00 | 181,300 |
| Jun 11, 2024 | 1,274.00 | 1,282.00 | 1,226.00 | 1,240.00 | 1,240.00 | 214,300 |
| Jun 10, 2024 | 1,227.00 | 1,268.00 | 1,219.00 | 1,265.00 | 1,265.00 | 139,800 |
| Jun 7, 2024 | 1,294.00 | 1,300.00 | 1,239.00 | 1,239.00 | 1,239.00 | 221,600 |
| Jun 6, 2024 | 1,290.00 | 1,301.00 | 1,279.00 | 1,294.00 | 1,294.00 | 209,600 |
| Jun 5, 2024 | 1,250.00 | 1,269.00 | 1,228.00 | 1,262.00 | 1,262.00 | 211,700 |
| Jun 4, 2024 | 1,248.00 | 1,265.00 | 1,235.00 | 1,249.00 | 1,249.00 | 320,400 |
| Jun 3, 2024 | 1,210.00 | 1,247.00 | 1,206.00 | 1,231.00 | 1,231.00 | 327,800 |
| May 31, 2024 | 1,150.00 | 1,206.00 | 1,148.00 | 1,199.00 | 1,199.00 | 1,445,500 |
| May 30, 2024 | 1,105.00 | 1,166.00 | 1,095.00 | 1,143.00 | 1,143.00 | 274,300 |
| May 29, 2024 | 1,150.00 | 1,151.00 | 1,106.00 | 1,106.00 | 1,106.00 | 315,500 |
| May 28, 2024 | 1,144.00 | 1,187.00 | 1,143.00 | 1,167.00 | 1,167.00 | 275,500 |
| May 27, 2024 | 1,174.00 | 1,174.00 | 1,125.00 | 1,129.00 | 1,129.00 | 403,200 |
| May 24, 2024 | 1,192.00 | 1,194.00 | 1,174.00 | 1,182.00 | 1,182.00 | 228,500 |
| May 23, 2024 | 1,257.00 | 1,257.00 | 1,196.00 | 1,208.00 | 1,208.00 | 412,600 |
| May 22, 2024 | 1,218.00 | 1,276.00 | 1,217.00 | 1,261.00 | 1,261.00 | 343,700 |
| May 21, 2024 | 1,258.00 | 1,267.00 | 1,214.00 | 1,214.00 | 1,214.00 | 315,900 |
| May 20, 2024 | 1,250.00 | 1,288.00 | 1,230.00 | 1,257.00 | 1,257.00 | 475,400 |
| May 17, 2024 | 1,261.00 | 1,289.00 | 1,249.00 | 1,288.00 | 1,288.00 | 270,800 |
| May 16, 2024 | 1,329.00 | 1,352.00 | 1,264.00 | 1,282.00 | 1,282.00 | 522,200 |
| May 15, 2024 | 1,168.00 | 1,335.00 | 1,150.00 | 1,317.00 | 1,317.00 | 1,170,500 |
| May 14, 2024 | 1,202.00 | 1,245.00 | 1,200.00 | 1,228.00 | 1,228.00 | 332,500 |
| May 13, 2024 | 1,198.00 | 1,212.00 | 1,187.00 | 1,193.00 | 1,193.00 | 199,100 |
| May 10, 2024 | 1,210.00 | 1,215.00 | 1,190.00 | 1,202.00 | 1,202.00 | 152,600 |
| May 9, 2024 | 1,200.00 | 1,208.00 | 1,183.00 | 1,188.00 | 1,188.00 | 156,100 |
| May 8, 2024 | 1,215.00 | 1,230.00 | 1,188.00 | 1,191.00 | 1,191.00 | 236,500 |
| May 7, 2024 | 1,190.00 | 1,221.00 | 1,181.00 | 1,212.00 | 1,212.00 | 250,500 |
| May 2, 2024 | 1,176.00 | 1,176.00 | 1,151.00 | 1,166.00 | 1,166.00 | 167,600 |
| May 1, 2024 | 1,190.00 | 1,190.00 | 1,159.00 | 1,164.00 | 1,164.00 | 146,000 |
| Apr 30, 2024 | 1,165.00 | 1,203.00 | 1,157.00 | 1,202.00 | 1,202.00 | 216,400 |
| Apr 26, 2024 | 1,159.00 | 1,160.00 | 1,131.00 | 1,148.00 | 1,148.00 | 152,100 |
| Apr 25, 2024 | 1,161.00 | 1,164.00 | 1,146.00 | 1,148.00 | 1,148.00 | 137,600 |
| Apr 24, 2024 | 1,174.00 | 1,180.00 | 1,161.00 | 1,164.00 | 1,164.00 | 195,300 |
| Apr 23, 2024 | 1,153.00 | 1,174.00 | 1,138.00 | 1,160.00 | 1,160.00 | 250,100 |
| Apr 22, 2024 | 1,126.00 | 1,168.00 | 1,126.00 | 1,153.00 | 1,153.00 | 416,800 |
| Apr 19, 2024 | 1,141.00 | 1,141.00 | 1,104.00 | 1,111.00 | 1,111.00 | 284,100 |
| Apr 18, 2024 | 1,134.00 | 1,167.00 | 1,131.00 | 1,142.00 | 1,142.00 | 187,800 |
| Apr 17, 2024 | 1,152.00 | 1,157.00 | 1,132.00 | 1,135.00 | 1,135.00 | 211,800 |
| Apr 16, 2024 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 203,200 |
| Apr 15, 2024 | 1,180.00 | 1,184.00 | 1,141.00 | 1,161.00 | 1,161.00 | 378,400 |
| Apr 12, 2024 | 1,175.00 | 1,189.00 | 1,167.00 | 1,183.00 | 1,183.00 | 161,100 |
| Apr 11, 2024 | 1,180.00 | 1,192.00 | 1,167.00 | 1,171.00 | 1,171.00 | 204,900 |
| Apr 10, 2024 | 1,213.00 | 1,223.00 | 1,186.00 | 1,186.00 | 1,186.00 | 227,100 |
| Apr 9, 2024 | 1,208.00 | 1,220.00 | 1,202.00 | 1,204.00 | 1,204.00 | 194,200 |
| Apr 8, 2024 | 1,202.00 | 1,205.00 | 1,185.00 | 1,202.00 | 1,202.00 | 273,600 |
| Apr 5, 2024 | 1,197.00 | 1,217.00 | 1,188.00 | 1,197.00 | 1,197.00 | 375,100 |
| Apr 4, 2024 | 1,248.00 | 1,255.00 | 1,203.00 | 1,211.00 | 1,211.00 | 490,700 |
| Apr 3, 2024 | 1,263.00 | 1,285.00 | 1,242.00 | 1,248.00 | 1,248.00 | 394,300 |
| Apr 2, 2024 | 1,321.00 | 1,325.00 | 1,278.00 | 1,278.00 | 1,278.00 | 333,100 |
| Apr 1, 2024 | 1,303.00 | 1,341.00 | 1,296.00 | 1,331.00 | 1,331.00 | 355,100 |
| Mar 29, 2024 | 1,296.00 | 1,314.00 | 1,287.00 | 1,304.00 | 1,304.00 | 144,800 |
| Mar 28, 2024 | 1,318.00 | 1,327.00 | 1,289.00 | 1,289.00 | 1,289.00 | 343,800 |
| Mar 27, 2024 | 1,333.00 | 1,338.00 | 1,315.00 | 1,317.00 | 1,317.00 | 202,900 |
| Mar 26, 2024 | 1,326.00 | 1,333.00 | 1,311.00 | 1,329.00 | 1,329.00 | 201,600 |
| Mar 25, 2024 | 1,338.00 | 1,354.00 | 1,319.00 | 1,336.00 | 1,336.00 | 218,500 |
| Mar 22, 2024 | 1,331.00 | 1,343.00 | 1,315.00 | 1,339.00 | 1,339.00 | 188,700 |
| Mar 21, 2024 | 1,359.00 | 1,368.00 | 1,339.00 | 1,343.00 | 1,343.00 | 223,300 |
| Mar 19, 2024 | 1,345.00 | 1,365.00 | 1,318.00 | 1,352.00 | 1,352.00 | 230,200 |
| Mar 18, 2024 | 1,295.00 | 1,349.00 | 1,281.00 | 1,347.00 | 1,347.00 | 307,600 |
| Mar 15, 2024 | 1,288.00 | 1,297.00 | 1,276.00 | 1,285.00 | 1,285.00 | 229,200 |
| Mar 14, 2024 | 1,300.00 | 1,316.00 | 1,288.00 | 1,300.00 | 1,300.00 | 240,500 |
| Mar 13, 2024 | 1,327.00 | 1,341.00 | 1,292.00 | 1,303.00 | 1,303.00 | 235,800 |
| Mar 12, 2024 | 1,298.00 | 1,330.00 | 1,292.00 | 1,324.00 | 1,324.00 | 202,800 |
| Mar 11, 2024 | 1,306.00 | 1,327.00 | 1,289.00 | 1,301.00 | 1,301.00 | 280,400 |
| Mar 8, 2024 | 1,269.00 | 1,313.00 | 1,266.00 | 1,307.00 | 1,307.00 | 393,600 |
| Mar 7, 2024 | 1,338.00 | 1,365.00 | 1,284.00 | 1,288.00 | 1,288.00 | 319,100 |
| Mar 6, 2024 | 1,340.00 | 1,370.00 | 1,328.00 | 1,339.00 | 1,339.00 | 303,100 |
| Mar 5, 2024 | 1,314.00 | 1,339.00 | 1,295.00 | 1,329.00 | 1,329.00 | 277,300 |
| Mar 4, 2024 | 1,353.00 | 1,354.00 | 1,314.00 | 1,314.00 | 1,314.00 | 325,500 |
| Mar 1, 2024 | 1,381.00 | 1,395.00 | 1,332.00 | 1,350.00 | 1,350.00 | 495,800 |
| Feb 29, 2024 | 1,423.00 | 1,432.00 | 1,369.00 | 1,381.00 | 1,381.00 | 460,800 |
| Feb 28, 2024 | 1,421.00 | 1,474.00 | 1,406.00 | 1,432.00 | 1,432.00 | 322,400 |
| Feb 27, 2024 | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.00 | 1,415.00 | 285,600 |
| Feb 26, 2024 | 1,398.00 | 1,448.00 | 1,365.00 | 1,425.00 | 1,425.00 | 431,200 |
| Feb 22, 2024 | 1,456.00 | 1,475.00 | 1,396.00 | 1,402.00 | 1,402.00 | 423,800 |
| Feb 21, 2024 | 1,395.00 | 1,433.00 | 1,385.00 | 1,415.00 | 1,415.00 | 429,300 |
| Feb 20, 2024 | 1,430.00 | 1,431.00 | 1,346.00 | 1,379.00 | 1,379.00 | 630,100 |
| Feb 19, 2024 | 1,335.00 | 1,441.00 | 1,331.00 | 1,433.00 | 1,433.00 | 601,900 |
| Feb 16, 2024 | 1,322.00 | 1,331.00 | 1,290.00 | 1,330.00 | 1,330.00 | 388,700 |
| Feb 15, 2024 | 1,235.00 | 1,310.00 | 1,216.00 | 1,308.00 | 1,308.00 | 457,100 |
| Feb 14, 2024 | 1,200.00 | 1,248.00 | 1,165.00 | 1,248.00 | 1,248.00 | 885,500 |
| Feb 13, 2024 | 1,368.00 | 1,375.00 | 1,290.00 | 1,300.00 | 1,300.00 | 695,700 |
| Feb 9, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,357.00 | 1,357.00 | 290,300 |
| Feb 8, 2024 | 1,361.00 | 1,364.00 | 1,314.00 | 1,339.00 | 1,339.00 | 331,800 |
| Feb 7, 2024 | 1,391.00 | 1,396.00 | 1,365.00 | 1,374.00 | 1,374.00 | 168,300 |
| Feb 6, 2024 | 1,390.00 | 1,390.00 | 1,352.00 | 1,372.00 | 1,372.00 | 290,500 |
| Feb 5, 2024 | 1,387.00 | 1,412.00 | 1,380.00 | 1,402.00 | 1,402.00 | 208,200 |
| Feb 2, 2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 149,700 |
| Feb 1, 2024 | 1,390.00 | 1,403.00 | 1,379.00 | 1,380.00 | 1,380.00 | 247,300 |
| Jan 31, 2024 | 1,388.00 | 1,406.00 | 1,375.00 | 1,406.00 | 1,406.00 | 181,200 |
| Jan 30, 2024 | 1,399.00 | 1,399.00 | 1,362.00 | 1,383.00 | 1,383.00 | 177,700 |
| Jan 29, 2024 | 1,383.00 | 1,396.00 | 1,367.00 | 1,381.00 | 1,381.00 | 154,000 |
| Jan 26, 2024 | 1,378.00 | 1,409.00 | 1,371.00 | 1,383.00 | 1,383.00 | 185,300 |
| Jan 25, 2024 | 1,408.00 | 1,410.00 | 1,368.00 | 1,388.00 | 1,388.00 | 198,300 |
| Jan 24, 2024 | 1,394.00 | 1,412.00 | 1,380.00 | 1,404.00 | 1,404.00 | 207,200 |
| Jan 23, 2024 | 1,390.00 | 1,405.00 | 1,384.00 | 1,395.00 | 1,395.00 | 237,100 |
| Jan 22, 2024 | 1,359.00 | 1,397.00 | 1,340.00 | 1,389.00 | 1,389.00 | 251,900 |
| Jan 19, 2024 | 1,327.00 | 1,362.00 | 1,327.00 | 1,360.00 | 1,360.00 | 255,300 |
| Jan 18, 2024 | 1,350.00 | 1,350.00 | 1,313.00 | 1,319.00 | 1,319.00 | 237,600 |
| Jan 17, 2024 | 1,332.00 | 1,348.00 | 1,312.00 | 1,322.00 | 1,322.00 | 458,400 |
| Jan 16, 2024 | 1,433.00 | 1,433.00 | 1,347.00 | 1,355.00 | 1,355.00 | 419,700 |
| Jan 15, 2024 | 1,433.00 | 1,433.00 | 1,403.00 | 1,403.00 | 1,403.00 | 47,400 |
| Jan 12, 2024 | 1,427.00 | 1,438.00 | 1,403.00 | 1,434.00 | 1,434.00 | 195,200 |
| Jan 11, 2024 | 1,447.00 | 1,447.00 | 1,408.00 | 1,428.00 | 1,428.00 | 207,000 |
| Jan 10, 2024 | 1,428.00 | 1,447.00 | 1,412.00 | 1,432.00 | 1,432.00 | 250,900 |
| Jan 9, 2024 | 1,376.00 | 1,432.00 | 1,376.00 | 1,432.00 | 1,432.00 | 452,300 |
| Jan 5, 2024 | 1,357.00 | 1,371.00 | 1,344.00 | 1,370.00 | 1,370.00 | 306,200 |
| Jan 4, 2024 | 1,360.00 | 1,369.00 | 1,335.00 | 1,362.00 | 1,362.00 | 179,000 |
| Dec 29, 2023 | 1,370.00 | 1,388.00 | 1,356.00 | 1,362.00 | 1,362.00 | 245,000 |
| Dec 28, 2023 | 1,338.00 | 1,371.00 | 1,319.00 | 1,370.00 | 1,370.00 | 270,100 |
| Dec 27, 2023 | 1,294.00 | 1,345.00 | 1,285.00 | 1,344.00 | 1,344.00 | 335,500 |
| Dec 26, 2023 | 1,287.00 | 1,308.00 | 1,280.00 | 1,285.00 | 1,285.00 | 222,800 |
| Dec 25, 2023 | 1,294.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 224,600 |
| Dec 22, 2023 | 1,325.00 | 1,334.00 | 1,291.00 | 1,301.00 | 1,301.00 | 242,900 |
| Dec 21, 2023 | 1,324.00 | 1,343.00 | 1,322.00 | 1,331.00 | 1,331.00 | 199,800 |
| Dec 20, 2023 | 1,363.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | 263,000 |
| Dec 19, 2023 | 1,332.00 | 1,364.00 | 1,316.00 | 1,364.00 | 1,364.00 | 218,100 |
| Dec 18, 2023 | 1,350.00 | 1,357.00 | 1,325.00 | 1,355.00 | 1,355.00 | 246,500 |
| Dec 15, 2023 | 1,300.00 | 1,343.00 | 1,288.00 | 1,343.00 | 1,343.00 | 372,500 |
| Dec 14, 2023 | 1,298.00 | 1,328.00 | 1,276.00 | 1,289.00 | 1,289.00 | 342,800 |
| Dec 13, 2023 | 1,305.00 | 1,310.00 | 1,257.00 | 1,273.00 | 1,273.00 | 528,500 |
| Dec 12, 2023 | 1,365.00 | 1,370.00 | 1,318.00 | 1,318.00 | 1,318.00 | 441,200 |
| Dec 11, 2023 | 1,371.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 265,700 |
| Dec 8, 2023 | 1,361.00 | 1,381.00 | 1,335.00 | 1,357.00 | 1,357.00 | 574,200 |
| Dec 7, 2023 | 1,400.00 | 1,413.00 | 1,391.00 | 1,398.00 | 1,398.00 | 339,900 |
| Dec 6, 2023 | 1,390.00 | 1,408.00 | 1,370.00 | 1,408.00 | 1,408.00 | 393,600 |
| Dec 5, 2023 | 1,384.00 | 1,404.00 | 1,380.00 | 1,395.00 | 1,395.00 | 259,700 |
| Dec 4, 2023 | 1,375.00 | 1,400.00 | 1,373.00 | 1,387.00 | 1,387.00 | 309,500 |
| Dec 1, 2023 | 1,383.00 | 1,396.00 | 1,356.00 | 1,370.00 | 1,370.00 | 509,800 |
| Nov 30, 2023 | 1,426.00 | 1,426.00 | 1,392.00 | 1,393.00 | 1,393.00 | 377,000 |
| Nov 29, 2023 | 1,416.00 | 1,446.00 | 1,414.00 | 1,416.00 | 1,416.00 | 363,700 |
| Nov 28, 2023 | 1,406.00 | 1,424.00 | 1,399.00 | 1,411.00 | 1,411.00 | 384,300 |
| Nov 27, 2023 | 1,410.00 | 1,419.00 | 1,394.00 | 1,410.00 | 1,410.00 | 393,500 |
| Nov 24, 2023 | 1,411.00 | 1,421.00 | 1,392.00 | 1,410.00 | 1,410.00 | 411,200 |
| Nov 22, 2023 | 1,392.00 | 1,431.00 | 1,373.00 | 1,408.00 | 1,408.00 | 530,200 |
| Nov 21, 2023 | 1,373.00 | 1,424.00 | 1,355.00 | 1,422.00 | 1,422.00 | 672,500 |
| Nov 20, 2023 | 1,302.00 | 1,371.00 | 1,285.00 | 1,357.00 | 1,357.00 | 700,600 |
| Nov 17, 2023 | 1,282.00 | 1,302.00 | 1,253.00 | 1,301.00 | 1,301.00 | 602,200 |
| Nov 16, 2023 | 1,395.00 | 1,395.00 | 1,297.00 | 1,300.00 | 1,300.00 | 875,100 |
| Nov 15, 2023 | 1,429.00 | 1,451.00 | 1,377.00 | 1,390.00 | 1,390.00 | 1,033,100 |