Tokyo - Delayed Quote JPY
Pole To Win Holdings, Inc. (3657.T)
At close: 3:15 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 463.00 | 470.00 | 457.00 | 460.00 | 460.00 | 749,600 |
| Oct 29, 2024 | 450.00 | 460.00 | 449.00 | 460.00 | 460.00 | 65,700 |
| Oct 28, 2024 | 438.00 | 455.00 | 438.00 | 455.00 | 455.00 | 123,700 |
| Oct 25, 2024 | 445.00 | 446.00 | 434.00 | 435.00 | 435.00 | 126,400 |
| Oct 24, 2024 | 444.00 | 449.00 | 442.00 | 445.00 | 445.00 | 85,200 |
| Oct 23, 2024 | 456.00 | 457.00 | 447.00 | 447.00 | 447.00 | 84,400 |
| Oct 22, 2024 | 463.00 | 465.00 | 455.00 | 456.00 | 456.00 | 117,200 |
| Oct 21, 2024 | 456.00 | 467.00 | 456.00 | 466.00 | 466.00 | 97,500 |
| Oct 18, 2024 | 458.00 | 462.00 | 449.00 | 449.00 | 449.00 | 98,400 |
| Oct 17, 2024 | 461.00 | 461.00 | 453.00 | 457.00 | 457.00 | 65,400 |
| Oct 16, 2024 | 460.00 | 464.00 | 458.00 | 459.00 | 459.00 | 92,500 |
| Oct 15, 2024 | 465.00 | 466.00 | 456.00 | 466.00 | 466.00 | 123,900 |
| Oct 11, 2024 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | 150,900 |
| Oct 10, 2024 | 457.00 | 465.00 | 453.00 | 457.00 | 457.00 | 145,100 |
| Oct 9, 2024 | 446.00 | 459.00 | 445.00 | 457.00 | 457.00 | 180,200 |
| Oct 8, 2024 | 440.00 | 447.00 | 437.00 | 445.00 | 445.00 | 85,100 |
| Oct 7, 2024 | 449.00 | 450.00 | 443.00 | 448.00 | 448.00 | 80,800 |
| Oct 4, 2024 | 436.00 | 445.00 | 436.00 | 442.00 | 442.00 | 68,600 |
| Oct 3, 2024 | 439.00 | 440.00 | 431.00 | 437.00 | 437.00 | 115,200 |
| Oct 2, 2024 | 431.00 | 434.00 | 426.00 | 426.00 | 426.00 | 104,200 |
| Oct 1, 2024 | 436.00 | 437.00 | 430.00 | 433.00 | 433.00 | 62,700 |
| Sep 30, 2024 | 443.00 | 447.00 | 431.00 | 432.00 | 432.00 | 139,600 |
| Sep 27, 2024 | 449.00 | 458.00 | 448.00 | 454.00 | 454.00 | 141,200 |
| Sep 26, 2024 | 446.00 | 449.00 | 442.00 | 447.00 | 447.00 | 144,200 |
| Sep 25, 2024 | 436.00 | 446.00 | 435.00 | 443.00 | 443.00 | 131,900 |
| Sep 24, 2024 | 443.00 | 446.00 | 436.00 | 437.00 | 437.00 | 163,100 |
| Sep 20, 2024 | 431.00 | 439.00 | 424.00 | 433.00 | 433.00 | 1,034,600 |
| Sep 19, 2024 | 431.00 | 433.00 | 425.00 | 429.00 | 429.00 | 129,100 |
| Sep 18, 2024 | 436.00 | 437.00 | 425.00 | 429.00 | 429.00 | 128,700 |
| Sep 17, 2024 | 428.00 | 435.00 | 426.00 | 433.00 | 433.00 | 149,900 |
| Sep 13, 2024 | 429.00 | 431.00 | 420.00 | 429.00 | 429.00 | 183,300 |
| Sep 12, 2024 | 431.00 | 435.00 | 421.00 | 433.00 | 433.00 | 228,400 |
| Sep 11, 2024 | 428.00 | 441.00 | 415.00 | 420.00 | 420.00 | 531,600 |
| Sep 10, 2024 | 410.00 | 416.00 | 403.00 | 412.00 | 412.00 | 265,200 |
| Sep 9, 2024 | 405.00 | 412.00 | 401.00 | 409.00 | 409.00 | 98,000 |
| Sep 6, 2024 | 422.00 | 424.00 | 411.00 | 413.00 | 413.00 | 80,900 |
| Sep 5, 2024 | 418.00 | 431.00 | 415.00 | 420.00 | 420.00 | 102,700 |
| Sep 4, 2024 | 417.00 | 427.00 | 417.00 | 420.00 | 420.00 | 89,900 |
| Sep 3, 2024 | 417.00 | 433.00 | 417.00 | 429.00 | 429.00 | 121,700 |
| Sep 2, 2024 | 424.00 | 426.00 | 411.00 | 411.00 | 411.00 | 106,800 |
| Aug 30, 2024 | 422.00 | 425.00 | 421.00 | 423.00 | 423.00 | 51,000 |
| Aug 29, 2024 | 419.00 | 427.00 | 419.00 | 422.00 | 422.00 | 54,200 |
| Aug 28, 2024 | 421.00 | 423.00 | 418.00 | 423.00 | 423.00 | 74,300 |
| Aug 27, 2024 | 416.00 | 428.00 | 416.00 | 425.00 | 425.00 | 107,500 |
| Aug 26, 2024 | 415.00 | 423.00 | 413.00 | 417.00 | 417.00 | 154,300 |
| Aug 23, 2024 | 421.00 | 424.00 | 415.00 | 420.00 | 420.00 | 92,600 |
| Aug 22, 2024 | 420.00 | 424.00 | 417.00 | 422.00 | 422.00 | 101,900 |
| Aug 21, 2024 | 415.00 | 424.00 | 415.00 | 419.00 | 419.00 | 77,100 |
| Aug 20, 2024 | 420.00 | 425.00 | 416.00 | 423.00 | 423.00 | 127,900 |
| Aug 19, 2024 | 419.00 | 426.00 | 412.00 | 416.00 | 416.00 | 96,700 |
| Aug 16, 2024 | 412.00 | 420.00 | 410.00 | 420.00 | 420.00 | 97,600 |
| Aug 15, 2024 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 89,100 |
| Aug 14, 2024 | 398.00 | 408.00 | 394.00 | 405.00 | 405.00 | 95,300 |
| Aug 13, 2024 | 379.00 | 395.00 | 377.00 | 395.00 | 395.00 | 127,200 |
| Aug 9, 2024 | 380.00 | 386.00 | 372.00 | 376.00 | 376.00 | 172,800 |
| Aug 8, 2024 | 370.00 | 376.00 | 363.00 | 367.00 | 367.00 | 175,300 |
| Aug 7, 2024 | 360.00 | 386.00 | 360.00 | 377.00 | 377.00 | 218,000 |
| Aug 6, 2024 | 366.00 | 377.00 | 360.00 | 373.00 | 373.00 | 486,200 |
| Aug 5, 2024 | 374.00 | 374.00 | 330.00 | 342.00 | 342.00 | 539,600 |
| Aug 2, 2024 | 415.00 | 419.00 | 397.00 | 397.00 | 397.00 | 356,100 |
| Aug 1, 2024 | 442.00 | 442.00 | 428.00 | 428.00 | 428.00 | 188,700 |
| Jul 31, 2024 | 430.00 | 449.00 | 426.00 | 447.00 | 447.00 | 204,500 |
| Jul 30, 2024 | 8.00 Dividend | |||||
| Jul 30, 2024 | 440.00 | 442.00 | 431.00 | 432.00 | 432.00 | 417,600 |
| Jul 29, 2024 | 449.00 | 454.00 | 444.00 | 450.00 | 442.00 | 293,800 |
| Jul 26, 2024 | 450.00 | 454.00 | 443.00 | 443.00 | 435.12 | 158,700 |
| Jul 25, 2024 | 449.00 | 455.00 | 446.00 | 449.00 | 441.02 | 196,900 |
| Jul 24, 2024 | 460.00 | 462.00 | 451.00 | 452.00 | 443.96 | 275,700 |
| Jul 23, 2024 | 460.00 | 466.00 | 457.00 | 464.00 | 455.75 | 154,300 |
| Jul 22, 2024 | 465.00 | 472.00 | 458.00 | 458.00 | 449.86 | 199,900 |
| Jul 19, 2024 | 476.00 | 477.00 | 468.00 | 468.00 | 459.68 | 167,900 |
| Jul 18, 2024 | 478.00 | 487.00 | 475.00 | 475.00 | 466.56 | 180,500 |
| Jul 17, 2024 | 485.00 | 487.00 | 478.00 | 479.00 | 470.48 | 129,500 |
| Jul 16, 2024 | 496.00 | 496.00 | 470.00 | 482.00 | 473.43 | 251,400 |
| Jul 12, 2024 | 485.00 | 502.00 | 485.00 | 496.00 | 487.18 | 134,200 |
| Jul 11, 2024 | 490.00 | 491.00 | 482.00 | 489.00 | 480.31 | 101,800 |
| Jul 10, 2024 | 502.00 | 503.00 | 482.00 | 487.00 | 478.34 | 162,600 |
| Jul 9, 2024 | 493.00 | 504.00 | 493.00 | 502.00 | 493.08 | 146,700 |
| Jul 8, 2024 | 484.00 | 491.00 | 479.00 | 491.00 | 482.27 | 99,400 |
| Jul 5, 2024 | 474.00 | 486.00 | 474.00 | 483.00 | 474.41 | 121,500 |
| Jul 4, 2024 | 473.00 | 476.00 | 470.00 | 476.00 | 467.54 | 103,100 |
| Jul 3, 2024 | 471.00 | 474.00 | 467.00 | 470.00 | 461.64 | 140,400 |
| Jul 2, 2024 | 477.00 | 478.00 | 467.00 | 473.00 | 464.59 | 278,500 |
| Jul 1, 2024 | 486.00 | 488.00 | 478.00 | 478.00 | 469.50 | 112,700 |
| Jun 28, 2024 | 494.00 | 496.00 | 485.00 | 486.00 | 477.36 | 140,400 |
| Jun 27, 2024 | 501.00 | 506.00 | 487.00 | 493.00 | 484.24 | 202,600 |
| Jun 26, 2024 | 503.00 | 507.00 | 496.00 | 505.00 | 496.02 | 175,200 |
| Jun 25, 2024 | 492.00 | 508.00 | 491.00 | 503.00 | 494.06 | 318,700 |
| Jun 24, 2024 | 485.00 | 495.00 | 480.00 | 487.00 | 478.34 | 207,700 |
| Jun 21, 2024 | 482.00 | 494.00 | 478.00 | 485.00 | 476.38 | 346,300 |
| Jun 20, 2024 | 485.00 | 485.00 | 474.00 | 482.00 | 473.43 | 115,700 |
| Jun 19, 2024 | 497.00 | 500.00 | 484.00 | 489.00 | 480.31 | 126,500 |
| Jun 18, 2024 | 497.00 | 500.00 | 489.00 | 491.00 | 482.27 | 101,300 |
| Jun 17, 2024 | 497.00 | 498.00 | 485.00 | 494.00 | 485.22 | 108,000 |
| Jun 14, 2024 | 476.00 | 497.00 | 475.00 | 496.00 | 487.18 | 164,500 |
| Jun 13, 2024 | 483.00 | 486.00 | 478.00 | 478.00 | 469.50 | 96,900 |
| Jun 12, 2024 | 490.00 | 498.00 | 483.00 | 483.00 | 474.41 | 108,000 |
| Jun 11, 2024 | 490.00 | 503.00 | 479.00 | 488.00 | 479.32 | 242,000 |
| Jun 10, 2024 | 480.00 | 492.00 | 470.00 | 483.00 | 474.41 | 357,300 |
| Jun 7, 2024 | 462.00 | 468.00 | 458.00 | 460.00 | 451.82 | 160,500 |
| Jun 6, 2024 | 462.00 | 462.00 | 453.00 | 455.00 | 446.91 | 75,700 |
| Jun 5, 2024 | 457.00 | 460.00 | 454.00 | 457.00 | 448.88 | 125,400 |
| Jun 4, 2024 | 463.00 | 466.00 | 460.00 | 462.00 | 453.79 | 78,600 |
| Jun 3, 2024 | 472.00 | 472.00 | 461.00 | 463.00 | 454.77 | 66,700 |
| May 31, 2024 | 462.00 | 468.00 | 459.00 | 467.00 | 458.70 | 94,900 |
| May 30, 2024 | 449.00 | 463.00 | 447.00 | 463.00 | 454.77 | 100,500 |
| May 29, 2024 | 456.00 | 463.00 | 450.00 | 452.00 | 443.96 | 95,000 |
| May 28, 2024 | 451.00 | 458.00 | 450.00 | 455.00 | 446.91 | 88,000 |
| May 27, 2024 | 462.00 | 463.00 | 450.00 | 451.00 | 442.98 | 116,000 |
| May 24, 2024 | 459.00 | 466.00 | 455.00 | 463.00 | 454.77 | 123,800 |
| May 23, 2024 | 465.00 | 472.00 | 461.00 | 466.00 | 457.72 | 144,800 |
| May 22, 2024 | 477.00 | 478.00 | 463.00 | 463.00 | 454.77 | 195,600 |
| May 21, 2024 | 480.00 | 488.00 | 479.00 | 480.00 | 471.47 | 71,100 |
| May 20, 2024 | 481.00 | 489.00 | 479.00 | 481.00 | 472.45 | 55,700 |
| May 17, 2024 | 474.00 | 487.00 | 473.00 | 482.00 | 473.43 | 72,400 |
| May 16, 2024 | 485.00 | 485.00 | 476.00 | 477.00 | 468.52 | 117,800 |
| May 15, 2024 | 491.00 | 491.00 | 481.00 | 481.00 | 472.45 | 115,000 |
| May 14, 2024 | 491.00 | 498.00 | 487.00 | 489.00 | 480.31 | 126,300 |
| May 13, 2024 | 489.00 | 492.00 | 487.00 | 492.00 | 483.25 | 41,000 |
| May 10, 2024 | 492.00 | 494.00 | 488.00 | 489.00 | 480.31 | 71,200 |
| May 9, 2024 | 491.00 | 492.00 | 482.00 | 490.00 | 481.29 | 50,700 |
| May 8, 2024 | 486.00 | 495.00 | 486.00 | 487.00 | 478.34 | 60,900 |
| May 7, 2024 | 481.00 | 493.00 | 481.00 | 490.00 | 481.29 | 91,000 |
| May 2, 2024 | 479.00 | 487.00 | 478.00 | 478.00 | 469.50 | 72,800 |
| May 1, 2024 | 497.00 | 497.00 | 478.00 | 482.00 | 473.43 | 147,000 |
| Apr 30, 2024 | 496.00 | 503.00 | 490.00 | 497.00 | 488.16 | 98,600 |
| Apr 26, 2024 | 490.00 | 492.00 | 482.00 | 492.00 | 483.25 | 68,000 |
| Apr 25, 2024 | 492.00 | 495.00 | 486.00 | 486.00 | 477.36 | 68,700 |
| Apr 24, 2024 | 485.00 | 497.00 | 483.00 | 494.00 | 485.22 | 90,500 |
| Apr 23, 2024 | 477.00 | 484.00 | 476.00 | 482.00 | 473.43 | 66,000 |
| Apr 22, 2024 | 475.00 | 477.00 | 469.00 | 475.00 | 466.56 | 123,700 |
| Apr 19, 2024 | 480.00 | 482.00 | 467.00 | 467.00 | 458.70 | 201,300 |
| Apr 18, 2024 | 482.00 | 486.00 | 480.00 | 482.00 | 473.43 | 105,800 |
| Apr 17, 2024 | 482.00 | 483.00 | 472.00 | 478.00 | 469.50 | 225,000 |
| Apr 16, 2024 | 485.00 | 487.00 | 480.00 | 484.00 | 475.40 | 106,200 |
| Apr 15, 2024 | 489.00 | 495.00 | 488.00 | 488.00 | 479.32 | 90,500 |
| Apr 12, 2024 | 485.00 | 494.00 | 485.00 | 491.00 | 482.27 | 85,800 |
| Apr 11, 2024 | 481.00 | 487.00 | 479.00 | 486.00 | 477.36 | 74,800 |
| Apr 10, 2024 | 484.00 | 492.00 | 484.00 | 487.00 | 478.34 | 88,400 |
| Apr 9, 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 473.43 | 133,100 |
| Apr 8, 2024 | 485.00 | 485.00 | 479.00 | 480.00 | 471.47 | 84,000 |
| Apr 5, 2024 | 473.00 | 483.00 | 470.00 | 480.00 | 471.47 | 140,100 |
| Apr 4, 2024 | 494.00 | 494.00 | 474.00 | 479.00 | 470.48 | 245,500 |
| Apr 3, 2024 | 481.00 | 497.00 | 480.00 | 489.00 | 480.31 | 128,900 |
| Apr 2, 2024 | 497.00 | 497.00 | 486.00 | 486.00 | 477.36 | 129,300 |
| Apr 1, 2024 | 517.00 | 517.00 | 496.00 | 497.00 | 488.16 | 109,500 |
| Mar 29, 2024 | 510.00 | 513.00 | 509.00 | 513.00 | 503.88 | 35,300 |
| Mar 28, 2024 | 509.00 | 514.00 | 508.00 | 510.00 | 500.93 | 119,500 |
| Mar 27, 2024 | 500.00 | 508.00 | 493.00 | 508.00 | 498.97 | 157,100 |
| Mar 26, 2024 | 497.00 | 501.00 | 491.00 | 495.00 | 486.20 | 140,400 |
| Mar 25, 2024 | 504.00 | 508.00 | 497.00 | 499.00 | 490.13 | 171,100 |
| Mar 22, 2024 | 497.00 | 504.00 | 491.00 | 502.00 | 493.08 | 170,900 |
| Mar 21, 2024 | 487.00 | 498.00 | 487.00 | 496.00 | 487.18 | 235,800 |
| Mar 19, 2024 | 498.00 | 499.00 | 477.00 | 480.00 | 471.47 | 470,800 |
| Mar 18, 2024 | 495.00 | 509.00 | 495.00 | 502.00 | 493.08 | 288,700 |
| Mar 15, 2024 | 498.00 | 503.00 | 489.00 | 492.00 | 483.25 | 299,500 |
| Mar 14, 2024 | 521.00 | 523.00 | 489.00 | 495.00 | 486.20 | 445,000 |
| Mar 13, 2024 | 520.00 | 540.00 | 502.00 | 522.00 | 512.72 | 789,100 |
| Mar 12, 2024 | 514.00 | 518.00 | 505.00 | 514.00 | 504.86 | 296,200 |
| Mar 11, 2024 | 520.00 | 524.00 | 510.00 | 516.00 | 506.83 | 140,200 |
| Mar 8, 2024 | 512.00 | 532.00 | 511.00 | 529.00 | 519.60 | 186,400 |
| Mar 7, 2024 | 527.00 | 528.00 | 512.00 | 512.00 | 502.90 | 129,100 |
| Mar 6, 2024 | 511.00 | 527.00 | 510.00 | 523.00 | 513.70 | 114,200 |
| Mar 5, 2024 | 525.00 | 525.00 | 513.00 | 513.00 | 503.88 | 74,900 |
| Mar 4, 2024 | 521.00 | 539.00 | 520.00 | 526.00 | 516.65 | 203,200 |
| Mar 1, 2024 | 512.00 | 523.00 | 512.00 | 521.00 | 511.74 | 73,700 |
| Feb 29, 2024 | 516.00 | 516.00 | 510.00 | 512.00 | 502.90 | 86,200 |
| Feb 28, 2024 | 517.00 | 527.00 | 516.00 | 519.00 | 509.77 | 65,400 |
| Feb 27, 2024 | 525.00 | 527.00 | 520.00 | 521.00 | 511.74 | 74,500 |
| Feb 26, 2024 | 515.00 | 535.00 | 514.00 | 523.00 | 513.70 | 138,800 |
| Feb 22, 2024 | 525.00 | 525.00 | 513.00 | 515.00 | 505.84 | 95,000 |
| Feb 21, 2024 | 519.00 | 526.00 | 515.00 | 515.00 | 505.84 | 87,100 |
| Feb 20, 2024 | 524.00 | 524.00 | 512.00 | 520.00 | 510.76 | 162,600 |
| Feb 19, 2024 | 534.00 | 534.00 | 520.00 | 526.00 | 516.65 | 289,800 |
| Feb 16, 2024 | 511.00 | 535.00 | 511.00 | 535.00 | 525.49 | 532,400 |
| Feb 15, 2024 | 510.00 | 510.00 | 499.00 | 505.00 | 496.02 | 162,800 |
| Feb 14, 2024 | 504.00 | 512.00 | 502.00 | 507.00 | 497.99 | 177,500 |
| Feb 13, 2024 | 495.00 | 509.00 | 495.00 | 509.00 | 499.95 | 311,300 |
| Feb 9, 2024 | 483.00 | 498.00 | 481.00 | 495.00 | 486.20 | 220,700 |
| Feb 8, 2024 | 484.00 | 485.00 | 477.00 | 485.00 | 476.38 | 210,900 |
| Feb 7, 2024 | 487.00 | 490.00 | 483.00 | 485.00 | 476.38 | 199,300 |
| Feb 6, 2024 | 498.00 | 498.00 | 488.00 | 488.00 | 479.32 | 200,100 |
| Feb 5, 2024 | 500.00 | 502.00 | 494.00 | 499.00 | 490.13 | 214,700 |
| Feb 2, 2024 | 493.00 | 504.00 | 490.00 | 504.00 | 495.04 | 260,900 |
| Feb 1, 2024 | 494.00 | 498.00 | 486.00 | 491.00 | 482.27 | 277,600 |
| Jan 31, 2024 | 497.00 | 503.00 | 492.00 | 503.00 | 494.06 | 341,300 |
| Jan 30, 2024 | 16.00 Dividend | |||||
| Jan 30, 2024 | 508.00 | 511.00 | 497.00 | 497.00 | 488.16 | 682,800 |
| Jan 29, 2024 | 529.00 | 529.00 | 517.00 | 519.00 | 494.06 | 925,200 |
| Jan 26, 2024 | 537.00 | 545.00 | 529.00 | 536.00 | 510.24 | 477,000 |
| Jan 25, 2024 | 516.00 | 547.00 | 512.00 | 542.00 | 515.95 | 577,700 |
| Jan 24, 2024 | 514.00 | 526.00 | 512.00 | 516.00 | 491.20 | 284,100 |
| Jan 23, 2024 | 521.00 | 521.00 | 511.00 | 514.00 | 489.30 | 329,100 |
| Jan 22, 2024 | 524.00 | 537.00 | 516.00 | 520.00 | 495.01 | 676,200 |
| Jan 19, 2024 | 524.00 | 528.00 | 501.00 | 505.00 | 480.73 | 670,000 |
| Jan 18, 2024 | 503.00 | 521.00 | 501.00 | 516.00 | 491.20 | 653,500 |
| Jan 17, 2024 | 489.00 | 512.00 | 488.00 | 503.00 | 478.83 | 606,700 |
| Jan 16, 2024 | 485.00 | 489.00 | 481.00 | 486.00 | 462.64 | 220,000 |
| Jan 15, 2024 | 488.00 | 488.00 | 482.00 | 485.00 | 461.69 | 69,500 |
| Jan 12, 2024 | 478.00 | 484.00 | 473.00 | 479.00 | 455.98 | 196,300 |
| Jan 11, 2024 | 483.00 | 483.00 | 472.00 | 475.00 | 452.17 | 192,000 |
| Jan 10, 2024 | 479.00 | 481.00 | 474.00 | 475.00 | 452.17 | 200,700 |
| Jan 9, 2024 | 475.00 | 486.00 | 475.00 | 479.00 | 455.98 | 179,300 |
| Jan 5, 2024 | 488.00 | 489.00 | 471.00 | 471.00 | 448.36 | 204,100 |
| Jan 4, 2024 | 487.00 | 489.00 | 475.00 | 486.00 | 462.64 | 133,400 |
| Dec 29, 2023 | 480.00 | 483.00 | 477.00 | 483.00 | 459.79 | 95,900 |
| Dec 28, 2023 | 476.00 | 480.00 | 470.00 | 478.00 | 455.03 | 142,300 |
| Dec 27, 2023 | 453.00 | 475.00 | 452.00 | 475.00 | 452.17 | 238,000 |
| Dec 26, 2023 | 446.00 | 455.00 | 446.00 | 450.00 | 428.37 | 196,400 |
| Dec 25, 2023 | 452.00 | 452.00 | 444.00 | 446.00 | 424.57 | 117,700 |
| Dec 22, 2023 | 441.00 | 452.00 | 441.00 | 451.00 | 429.33 | 176,100 |
| Dec 21, 2023 | 441.00 | 445.00 | 437.00 | 438.00 | 416.95 | 156,900 |
| Dec 20, 2023 | 451.00 | 455.00 | 443.00 | 443.00 | 421.71 | 172,800 |
| Dec 19, 2023 | 451.00 | 454.00 | 448.00 | 451.00 | 429.33 | 119,700 |
| Dec 18, 2023 | 450.00 | 453.00 | 447.00 | 450.00 | 428.37 | 152,000 |
| Dec 15, 2023 | 446.00 | 462.00 | 445.00 | 454.00 | 432.18 | 350,300 |
| Dec 14, 2023 | 445.00 | 458.00 | 435.00 | 440.00 | 418.85 | 416,000 |
| Dec 13, 2023 | 453.00 | 460.00 | 441.00 | 445.00 | 423.61 | 897,300 |
| Dec 12, 2023 | 490.00 | 495.00 | 477.00 | 485.00 | 461.69 | 361,100 |
| Dec 11, 2023 | 484.00 | 491.00 | 481.00 | 488.00 | 464.55 | 166,200 |
| Dec 8, 2023 | 485.00 | 488.00 | 481.00 | 483.00 | 459.79 | 204,900 |
| Dec 7, 2023 | 505.00 | 507.00 | 497.00 | 497.00 | 473.12 | 116,600 |
| Dec 6, 2023 | 491.00 | 517.00 | 491.00 | 514.00 | 489.30 | 185,200 |
| Dec 5, 2023 | 494.00 | 506.00 | 489.00 | 489.00 | 465.50 | 192,700 |
| Dec 4, 2023 | 508.00 | 512.00 | 498.00 | 507.00 | 482.63 | 171,300 |
| Dec 1, 2023 | 533.00 | 533.00 | 512.00 | 512.00 | 487.39 | 151,300 |
| Nov 30, 2023 | 540.00 | 542.00 | 533.00 | 535.00 | 509.29 | 78,100 |
| Nov 29, 2023 | 541.00 | 547.00 | 538.00 | 540.00 | 514.05 | 94,600 |
| Nov 28, 2023 | 540.00 | 549.00 | 534.00 | 545.00 | 518.81 | 124,300 |
| Nov 27, 2023 | 539.00 | 546.00 | 533.00 | 539.00 | 513.10 | 120,500 |
| Nov 24, 2023 | 536.00 | 537.00 | 528.00 | 536.00 | 510.24 | 89,300 |
| Nov 22, 2023 | 524.00 | 534.00 | 524.00 | 532.00 | 506.43 | 189,100 |
| Nov 21, 2023 | 517.00 | 523.00 | 514.00 | 523.00 | 497.87 | 81,800 |
| Nov 20, 2023 | 499.00 | 518.00 | 497.00 | 512.00 | 487.39 | 144,300 |
| Nov 17, 2023 | 493.00 | 501.00 | 489.00 | 501.00 | 476.92 | 113,600 |
| Nov 16, 2023 | 493.00 | 498.00 | 490.00 | 494.00 | 470.26 | 84,000 |
| Nov 15, 2023 | 486.00 | 493.00 | 484.00 | 491.00 | 467.40 | 133,600 |
| Nov 14, 2023 | 478.00 | 484.00 | 475.00 | 484.00 | 460.74 | 176,600 |
| Nov 13, 2023 | 479.00 | 479.00 | 469.00 | 475.00 | 452.17 | 138,400 |
| Nov 10, 2023 | 472.00 | 478.00 | 467.00 | 478.00 | 455.03 | 98,300 |
| Nov 9, 2023 | 471.00 | 474.00 | 467.00 | 474.00 | 451.22 | 68,800 |
| Nov 8, 2023 | 475.00 | 479.00 | 468.00 | 472.00 | 449.32 | 112,700 |
| Nov 7, 2023 | 474.00 | 477.00 | 469.00 | 474.00 | 451.22 | 98,200 |
| Nov 6, 2023 | 473.00 | 476.00 | 467.00 | 473.00 | 450.27 | 148,600 |
| Nov 2, 2023 | 465.00 | 467.00 | 460.00 | 466.00 | 443.60 | 134,200 |
| Nov 1, 2023 | 469.00 | 472.00 | 459.00 | 460.00 | 437.89 | 125,300 |
| Oct 31, 2023 | 468.00 | 468.00 | 458.00 | 464.00 | 441.70 | 188,400 |
| Oct 30, 2023 | 458.00 | 463.00 | 457.00 | 460.00 | 437.89 | 78,900 |