Tokyo - Delayed Quote JPY
Pola Orbis Holdings Inc. (4927.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 | 1,382.00 | 1,382.00 | 1,361.00 | 1,364.00 | 1,364.00 | 721,800 |
| Nov 14, 2024 | 1,382.00 | 1,385.50 | 1,374.00 | 1,378.00 | 1,378.00 | 652,200 |
| Nov 13, 2024 | 1,370.00 | 1,389.00 | 1,363.50 | 1,382.50 | 1,382.50 | 982,000 |
| Nov 12, 2024 | 1,440.00 | 1,444.50 | 1,368.50 | 1,368.50 | 1,368.50 | 2,599,200 |
| Nov 11, 2024 | 1,476.50 | 1,485.00 | 1,441.00 | 1,446.50 | 1,446.50 | 1,470,600 |
| Nov 8, 2024 | 1,460.00 | 1,489.00 | 1,450.00 | 1,487.00 | 1,487.00 | 881,000 |
| Nov 7, 2024 | 1,463.00 | 1,474.50 | 1,453.00 | 1,468.00 | 1,468.00 | 500,900 |
| Nov 6, 2024 | 1,474.50 | 1,478.50 | 1,460.50 | 1,463.00 | 1,463.00 | 680,900 |
| Nov 5, 2024 | 1,473.50 | 1,477.00 | 1,457.00 | 1,477.00 | 1,477.00 | 462,200 |
| Nov 1, 2024 | 1,473.50 | 1,486.00 | 1,465.00 | 1,469.00 | 1,469.00 | 562,900 |
| Oct 31, 2024 | 1,500.00 | 1,509.00 | 1,496.00 | 1,499.50 | 1,499.50 | 428,600 |
| Oct 30, 2024 | 1,495.00 | 1,502.00 | 1,487.00 | 1,494.00 | 1,494.00 | 885,100 |
| Oct 29, 2024 | 1,500.00 | 1,503.50 | 1,486.50 | 1,498.00 | 1,498.00 | 442,500 |
| Oct 28, 2024 | 1,489.00 | 1,499.00 | 1,483.00 | 1,490.00 | 1,490.00 | 614,700 |
| Oct 25, 2024 | 1,495.00 | 1,495.00 | 1,473.50 | 1,483.50 | 1,483.50 | 341,900 |
| Oct 24, 2024 | 1,501.00 | 1,501.50 | 1,482.00 | 1,482.00 | 1,482.00 | 536,700 |
| Oct 23, 2024 | 1,511.00 | 1,519.50 | 1,504.00 | 1,505.00 | 1,505.00 | 376,300 |
| Oct 22, 2024 | 1,515.00 | 1,518.50 | 1,502.50 | 1,511.50 | 1,511.50 | 487,400 |
| Oct 21, 2024 | 1,510.00 | 1,522.00 | 1,499.00 | 1,519.00 | 1,519.00 | 508,200 |
| Oct 18, 2024 | 1,509.00 | 1,510.50 | 1,495.00 | 1,502.50 | 1,502.50 | 520,800 |
| Oct 17, 2024 | 1,515.00 | 1,518.50 | 1,502.00 | 1,509.50 | 1,509.50 | 703,900 |
| Oct 16, 2024 | 1,535.00 | 1,548.00 | 1,516.00 | 1,516.00 | 1,516.00 | 578,600 |
| Oct 15, 2024 | 1,540.00 | 1,544.00 | 1,524.00 | 1,542.00 | 1,542.00 | 588,200 |
| Oct 11, 2024 | 1,560.00 | 1,561.50 | 1,534.50 | 1,537.00 | 1,537.00 | 587,900 |
| Oct 10, 2024 | 1,560.00 | 1,570.00 | 1,552.50 | 1,570.00 | 1,570.00 | 639,600 |
| Oct 9, 2024 | 1,540.00 | 1,571.00 | 1,536.00 | 1,571.00 | 1,571.00 | 923,800 |
| Oct 8, 2024 | 1,537.00 | 1,550.50 | 1,519.50 | 1,523.00 | 1,523.00 | 758,500 |
| Oct 7, 2024 | 1,562.00 | 1,570.00 | 1,542.50 | 1,560.00 | 1,560.00 | 987,500 |
| Oct 4, 2024 | 1,526.00 | 1,583.00 | 1,520.00 | 1,562.00 | 1,562.00 | 2,124,800 |
| Oct 3, 2024 | 1,494.00 | 1,525.50 | 1,490.50 | 1,515.50 | 1,515.50 | 879,900 |
| Oct 2, 2024 | 1,488.00 | 1,493.50 | 1,469.50 | 1,488.50 | 1,488.50 | 641,400 |
| Oct 1, 2024 | 1,465.00 | 1,496.00 | 1,450.50 | 1,486.00 | 1,486.00 | 607,300 |
| Sep 30, 2024 | 1,485.00 | 1,496.00 | 1,472.00 | 1,479.00 | 1,479.00 | 830,600 |
| Sep 27, 2024 | 1,497.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | 1,022,600 |
| Sep 26, 2024 | 1,478.50 | 1,495.00 | 1,468.00 | 1,495.00 | 1,495.00 | 1,125,500 |
| Sep 25, 2024 | 1,451.50 | 1,483.00 | 1,445.00 | 1,472.00 | 1,472.00 | 616,000 |
| Sep 24, 2024 | 1,451.00 | 1,460.00 | 1,444.00 | 1,456.00 | 1,456.00 | 542,900 |
| Sep 20, 2024 | 1,460.00 | 1,463.50 | 1,443.00 | 1,457.00 | 1,457.00 | 509,200 |
| Sep 19, 2024 | 1,451.00 | 1,463.50 | 1,445.00 | 1,451.00 | 1,451.00 | 617,400 |
| Sep 18, 2024 | 1,443.00 | 1,450.00 | 1,428.50 | 1,447.50 | 1,447.50 | 557,200 |
| Sep 17, 2024 | 1,424.00 | 1,443.00 | 1,420.50 | 1,440.50 | 1,440.50 | 947,800 |
| Sep 13, 2024 | 1,409.00 | 1,419.50 | 1,391.50 | 1,400.00 | 1,400.00 | 550,600 |
| Sep 12, 2024 | 1,418.50 | 1,424.00 | 1,412.00 | 1,419.00 | 1,419.00 | 422,200 |
| Sep 11, 2024 | 1,420.00 | 1,424.00 | 1,404.00 | 1,411.50 | 1,411.50 | 379,200 |
| Sep 10, 2024 | 1,431.00 | 1,447.50 | 1,421.50 | 1,424.00 | 1,424.00 | 636,000 |
| Sep 9, 2024 | 1,441.00 | 1,459.00 | 1,417.00 | 1,419.00 | 1,419.00 | 972,600 |
| Sep 6, 2024 | 1,460.00 | 1,476.00 | 1,455.50 | 1,467.00 | 1,467.00 | 1,062,800 |
| Sep 5, 2024 | 1,435.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,456.00 | 748,200 |
| Sep 4, 2024 | 1,465.00 | 1,467.50 | 1,427.00 | 1,434.50 | 1,434.50 | 891,900 |
| Sep 3, 2024 | 1,439.00 | 1,465.50 | 1,435.00 | 1,465.50 | 1,465.50 | 839,800 |
| Sep 2, 2024 | 1,459.50 | 1,461.00 | 1,426.00 | 1,447.50 | 1,447.50 | 1,033,300 |
| Aug 30, 2024 | 1,468.00 | 1,484.00 | 1,463.50 | 1,472.50 | 1,472.50 | 544,700 |
| Aug 29, 2024 | 1,470.50 | 1,478.50 | 1,460.50 | 1,467.50 | 1,467.50 | 676,800 |
| Aug 28, 2024 | 1,489.50 | 1,489.50 | 1,467.00 | 1,471.00 | 1,471.00 | 394,600 |
| Aug 27, 2024 | 1,461.00 | 1,493.00 | 1,455.50 | 1,492.00 | 1,492.00 | 841,800 |
| Aug 26, 2024 | 1,442.00 | 1,463.00 | 1,440.00 | 1,463.00 | 1,463.00 | 619,900 |
| Aug 23, 2024 | 1,450.00 | 1,458.00 | 1,441.50 | 1,448.00 | 1,448.00 | 363,000 |
| Aug 22, 2024 | 1,431.50 | 1,448.50 | 1,426.00 | 1,448.00 | 1,448.00 | 899,900 |
| Aug 21, 2024 | 1,441.00 | 1,454.00 | 1,422.50 | 1,429.50 | 1,429.50 | 784,600 |
| Aug 20, 2024 | 1,425.00 | 1,457.00 | 1,425.00 | 1,453.00 | 1,453.00 | 755,500 |
| Aug 19, 2024 | 1,439.50 | 1,439.50 | 1,405.00 | 1,425.00 | 1,425.00 | 562,400 |
| Aug 16, 2024 | 1,418.00 | 1,439.50 | 1,413.00 | 1,439.50 | 1,439.50 | 986,600 |
| Aug 15, 2024 | 1,401.00 | 1,410.00 | 1,383.50 | 1,409.00 | 1,409.00 | 704,200 |
| Aug 14, 2024 | 1,401.50 | 1,414.00 | 1,395.00 | 1,405.00 | 1,405.00 | 590,900 |
| Aug 13, 2024 | 1,403.00 | 1,407.50 | 1,384.00 | 1,397.00 | 1,397.00 | 627,700 |
| Aug 9, 2024 | 1,421.00 | 1,424.00 | 1,381.50 | 1,399.00 | 1,399.00 | 1,393,900 |
| Aug 8, 2024 | 1,369.00 | 1,419.50 | 1,369.00 | 1,418.50 | 1,418.50 | 1,269,500 |
| Aug 7, 2024 | 1,369.00 | 1,396.50 | 1,351.50 | 1,374.00 | 1,374.00 | 1,680,100 |
| Aug 6, 2024 | 1,305.00 | 1,370.00 | 1,271.00 | 1,363.00 | 1,363.00 | 3,732,100 |
| Aug 5, 2024 | 1,347.50 | 1,395.00 | 1,302.00 | 1,395.00 | 1,395.00 | 2,146,300 |
| Aug 2, 2024 | 1,380.00 | 1,386.50 | 1,352.50 | 1,361.50 | 1,361.50 | 1,129,900 |
| Aug 1, 2024 | 1,393.00 | 1,394.00 | 1,373.00 | 1,383.00 | 1,383.00 | 1,039,100 |
| Jul 31, 2024 | 1,401.50 | 1,416.50 | 1,400.00 | 1,416.50 | 1,416.50 | 604,800 |
| Jul 30, 2024 | 1,412.00 | 1,415.00 | 1,399.00 | 1,406.50 | 1,406.50 | 602,400 |
| Jul 29, 2024 | 1,405.00 | 1,411.50 | 1,396.50 | 1,411.50 | 1,411.50 | 603,600 |
| Jul 26, 2024 | 1,394.00 | 1,399.00 | 1,375.50 | 1,387.00 | 1,387.00 | 581,700 |
| Jul 25, 2024 | 1,376.50 | 1,386.50 | 1,369.00 | 1,381.00 | 1,381.00 | 622,600 |
| Jul 24, 2024 | 1,395.00 | 1,395.50 | 1,376.00 | 1,379.50 | 1,379.50 | 426,100 |
| Jul 23, 2024 | 1,399.00 | 1,403.00 | 1,387.00 | 1,395.00 | 1,395.00 | 353,700 |
| Jul 22, 2024 | 1,387.00 | 1,398.50 | 1,383.00 | 1,392.00 | 1,392.00 | 396,500 |
| Jul 19, 2024 | 1,398.50 | 1,398.50 | 1,384.00 | 1,387.50 | 1,387.50 | 530,200 |
| Jul 18, 2024 | 1,391.50 | 1,402.00 | 1,384.00 | 1,395.50 | 1,395.50 | 798,800 |
| Jul 17, 2024 | 1,371.50 | 1,392.00 | 1,368.00 | 1,391.50 | 1,391.50 | 590,700 |
| Jul 16, 2024 | 1,383.00 | 1,385.00 | 1,366.50 | 1,368.00 | 1,368.00 | 513,200 |
| Jul 12, 2024 | 1,373.00 | 1,386.00 | 1,370.50 | 1,383.00 | 1,383.00 | 820,600 |
| Jul 11, 2024 | 1,348.00 | 1,365.00 | 1,346.50 | 1,365.00 | 1,365.00 | 606,800 |
| Jul 10, 2024 | 1,340.00 | 1,348.00 | 1,336.00 | 1,345.50 | 1,345.50 | 420,100 |
| Jul 9, 2024 | 1,344.00 | 1,352.00 | 1,339.50 | 1,345.50 | 1,345.50 | 497,400 |
| Jul 8, 2024 | 1,335.50 | 1,348.00 | 1,333.50 | 1,340.50 | 1,340.50 | 671,000 |
| Jul 5, 2024 | 1,329.00 | 1,332.00 | 1,321.00 | 1,330.00 | 1,330.00 | 460,200 |
| Jul 4, 2024 | 1,324.00 | 1,329.00 | 1,317.00 | 1,326.50 | 1,326.50 | 569,200 |
| Jul 3, 2024 | 1,328.00 | 1,331.00 | 1,317.50 | 1,326.50 | 1,326.50 | 633,900 |
| Jul 2, 2024 | 1,328.00 | 1,332.50 | 1,313.50 | 1,318.00 | 1,318.00 | 563,800 |
| Jul 1, 2024 | 1,310.00 | 1,328.50 | 1,308.50 | 1,328.00 | 1,328.00 | 719,500 |
| Jun 28, 2024 | 1,313.00 | 1,324.50 | 1,306.50 | 1,307.50 | 1,307.50 | 1,233,900 |
| Jun 27, 2024 | 21.00 Dividend | |||||
| Jun 27, 2024 | 1,342.00 | 1,346.50 | 1,334.00 | 1,340.50 | 1,340.50 | 816,600 |
| Jun 26, 2024 | 1,369.50 | 1,372.50 | 1,358.50 | 1,365.00 | 1,344.00 | 1,025,400 |
| Jun 25, 2024 | 1,362.00 | 1,379.00 | 1,362.00 | 1,369.50 | 1,348.43 | 1,302,500 |
| Jun 24, 2024 | 1,353.00 | 1,363.50 | 1,348.00 | 1,351.00 | 1,330.22 | 966,100 |
| Jun 21, 2024 | 1,311.50 | 1,346.00 | 1,311.50 | 1,335.50 | 1,314.95 | 1,123,900 |
| Jun 20, 2024 | 1,311.00 | 1,321.00 | 1,300.00 | 1,319.00 | 1,298.71 | 1,142,100 |
| Jun 19, 2024 | 1,338.50 | 1,341.00 | 1,313.00 | 1,322.50 | 1,302.15 | 936,100 |
| Jun 18, 2024 | 1,358.00 | 1,360.00 | 1,346.50 | 1,354.50 | 1,333.66 | 405,400 |
| Jun 17, 2024 | 1,360.00 | 1,360.00 | 1,344.00 | 1,355.00 | 1,334.15 | 763,400 |
| Jun 14, 2024 | 1,323.00 | 1,360.50 | 1,321.00 | 1,349.00 | 1,328.25 | 938,800 |
| Jun 13, 2024 | 1,335.00 | 1,342.50 | 1,321.50 | 1,323.00 | 1,302.65 | 716,700 |
| Jun 12, 2024 | 1,347.00 | 1,353.00 | 1,341.00 | 1,342.00 | 1,321.35 | 317,200 |
| Jun 11, 2024 | 1,329.00 | 1,342.00 | 1,328.50 | 1,339.00 | 1,318.40 | 507,100 |
| Jun 10, 2024 | 1,344.00 | 1,344.00 | 1,328.50 | 1,342.50 | 1,321.85 | 903,600 |
| Jun 7, 2024 | 1,358.50 | 1,360.00 | 1,347.00 | 1,351.00 | 1,330.22 | 798,600 |
| Jun 6, 2024 | 1,379.50 | 1,392.00 | 1,360.00 | 1,360.00 | 1,339.08 | 1,118,100 |
| Jun 5, 2024 | 1,385.00 | 1,392.00 | 1,371.50 | 1,374.00 | 1,352.86 | 960,600 |
| Jun 4, 2024 | 1,366.00 | 1,392.50 | 1,365.00 | 1,379.00 | 1,357.78 | 1,980,200 |
| Jun 3, 2024 | 1,357.00 | 1,381.00 | 1,354.50 | 1,378.00 | 1,356.80 | 1,676,300 |
| May 31, 2024 | 1,332.50 | 1,344.00 | 1,329.50 | 1,340.00 | 1,319.38 | 897,400 |
| May 30, 2024 | 1,308.50 | 1,329.50 | 1,302.50 | 1,328.00 | 1,307.57 | 943,400 |
| May 29, 2024 | 1,338.00 | 1,338.50 | 1,309.00 | 1,311.00 | 1,290.83 | 1,351,800 |
| May 28, 2024 | 1,347.00 | 1,350.50 | 1,338.00 | 1,343.00 | 1,322.34 | 579,300 |
| May 27, 2024 | 1,342.50 | 1,348.00 | 1,335.00 | 1,342.50 | 1,321.85 | 682,000 |
| May 24, 2024 | 1,353.00 | 1,359.00 | 1,337.50 | 1,342.50 | 1,321.85 | 1,198,100 |
| May 23, 2024 | 1,355.00 | 1,371.50 | 1,348.00 | 1,366.50 | 1,345.48 | 596,500 |
| May 22, 2024 | 1,359.00 | 1,368.50 | 1,346.00 | 1,362.00 | 1,341.05 | 1,122,100 |
| May 21, 2024 | 1,405.50 | 1,406.50 | 1,362.50 | 1,364.00 | 1,343.02 | 2,044,400 |
| May 20, 2024 | 1,421.00 | 1,421.00 | 1,408.50 | 1,409.00 | 1,387.32 | 668,400 |
| May 17, 2024 | 1,413.00 | 1,428.50 | 1,406.00 | 1,423.00 | 1,401.11 | 739,300 |
| May 16, 2024 | 1,415.50 | 1,425.50 | 1,410.00 | 1,416.00 | 1,394.22 | 751,000 |
| May 15, 2024 | 1,441.00 | 1,444.50 | 1,410.00 | 1,410.00 | 1,388.31 | 899,400 |
| May 14, 2024 | 1,417.00 | 1,454.00 | 1,415.50 | 1,448.50 | 1,426.22 | 852,300 |
| May 13, 2024 | 1,409.00 | 1,423.50 | 1,398.00 | 1,414.50 | 1,392.74 | 1,648,400 |
| May 10, 2024 | 1,389.00 | 1,436.50 | 1,385.00 | 1,409.00 | 1,387.32 | 3,885,900 |
| May 9, 2024 | 1,525.00 | 1,547.00 | 1,497.00 | 1,541.50 | 1,517.78 | 2,266,100 |
| May 8, 2024 | 1,460.00 | 1,490.00 | 1,459.50 | 1,467.00 | 1,444.43 | 906,100 |
| May 7, 2024 | 1,447.00 | 1,464.00 | 1,446.00 | 1,461.50 | 1,439.02 | 599,700 |
| May 2, 2024 | 1,463.00 | 1,466.00 | 1,437.50 | 1,440.50 | 1,418.34 | 1,178,900 |
| May 1, 2024 | 1,445.00 | 1,469.50 | 1,444.00 | 1,467.00 | 1,444.43 | 701,600 |
| Apr 30, 2024 | 1,425.00 | 1,448.50 | 1,419.00 | 1,447.00 | 1,424.74 | 596,600 |
| Apr 26, 2024 | 1,421.00 | 1,429.50 | 1,408.50 | 1,426.00 | 1,404.06 | 411,200 |
| Apr 25, 2024 | 1,426.50 | 1,438.00 | 1,423.00 | 1,424.50 | 1,402.58 | 559,700 |
| Apr 24, 2024 | 1,430.00 | 1,431.00 | 1,416.50 | 1,425.50 | 1,403.57 | 561,700 |
| Apr 23, 2024 | 1,440.00 | 1,444.00 | 1,428.50 | 1,436.00 | 1,413.91 | 635,400 |
| Apr 22, 2024 | 1,410.00 | 1,444.00 | 1,406.00 | 1,442.50 | 1,420.31 | 990,900 |
| Apr 19, 2024 | 1,410.00 | 1,416.00 | 1,385.50 | 1,388.00 | 1,366.65 | 937,400 |
| Apr 18, 2024 | 1,389.50 | 1,408.00 | 1,386.00 | 1,398.00 | 1,376.49 | 722,000 |
| Apr 17, 2024 | 1,398.00 | 1,400.50 | 1,380.00 | 1,380.00 | 1,358.77 | 786,000 |
| Apr 16, 2024 | 1,401.00 | 1,406.00 | 1,387.50 | 1,402.00 | 1,380.43 | 896,100 |
| Apr 15, 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,404.50 | 1,382.89 | 886,400 |
| Apr 12, 2024 | 1,410.00 | 1,435.50 | 1,409.50 | 1,433.50 | 1,411.45 | 741,900 |
| Apr 11, 2024 | 1,419.50 | 1,420.00 | 1,411.00 | 1,411.00 | 1,389.29 | 479,600 |
| Apr 10, 2024 | 1,427.50 | 1,436.50 | 1,425.00 | 1,425.50 | 1,403.57 | 463,500 |
| Apr 9, 2024 | 1,420.50 | 1,424.00 | 1,412.00 | 1,420.00 | 1,398.15 | 545,700 |
| Apr 8, 2024 | 1,416.00 | 1,420.00 | 1,408.50 | 1,418.00 | 1,396.18 | 613,900 |
| Apr 5, 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,411.50 | 1,389.78 | 821,700 |
| Apr 4, 2024 | 1,425.00 | 1,428.50 | 1,414.00 | 1,423.00 | 1,401.11 | 1,067,000 |
| Apr 3, 2024 | 1,431.00 | 1,440.00 | 1,425.50 | 1,429.50 | 1,407.51 | 611,300 |
| Apr 2, 2024 | 1,460.00 | 1,464.00 | 1,434.00 | 1,438.00 | 1,415.88 | 818,200 |
| Apr 1, 2024 | 1,462.50 | 1,473.00 | 1,454.50 | 1,464.50 | 1,441.97 | 466,700 |
| Mar 29, 2024 | 1,452.50 | 1,458.50 | 1,448.50 | 1,456.50 | 1,434.09 | 224,800 |
| Mar 28, 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,424.74 | 805,800 |
| Mar 27, 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,421.29 | 895,900 |
| Mar 26, 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,402.58 | 978,300 |
| Mar 25, 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,403.08 | 1,508,500 |
| Mar 22, 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,447.38 | 746,000 |
| Mar 21, 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,439.02 | 932,800 |
| Mar 19, 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,444.43 | 507,000 |
| Mar 18, 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,446.89 | 496,200 |
| Mar 15, 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,430.65 | 741,300 |
| Mar 14, 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,440.98 | 1,224,800 |
| Mar 13, 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,460.18 | 651,000 |
| Mar 12, 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,485.78 | 660,100 |
| Mar 11, 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,465.60 | 551,300 |
| Mar 8, 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,453.78 | 471,300 |
| Mar 7, 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,459.69 | 704,400 |
| Mar 6, 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,442.95 | 749,700 |
| Mar 5, 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,418.83 | 1,032,800 |
| Mar 4, 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,433.60 | 1,148,600 |
| Mar 1, 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,479.88 | 757,400 |
| Feb 29, 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,472.98 | 757,600 |
| Feb 28, 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,488.25 | 473,300 |
| Feb 27, 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,486.28 | 720,900 |
| Feb 26, 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,476.43 | 1,075,800 |
| Feb 22, 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,446.40 | 576,900 |
| Feb 21, 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,455.26 | 526,700 |
| Feb 20, 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,440.00 | 553,600 |
| Feb 19, 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,441.48 | 652,200 |
| Feb 16, 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,435.08 | 1,121,400 |
| Feb 15, 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,427.69 | 2,944,700 |
| Feb 14, 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,470.52 | 1,870,000 |
| Feb 13, 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,521.72 | 1,098,700 |
| Feb 9, 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,500.55 | 898,700 |
| Feb 8, 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,481.35 | 1,156,300 |
| Feb 7, 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,514.34 | 954,600 |
| Feb 6, 2024 | 1,546.00 | 1,561.00 | 1,537.00 | 1,555.00 | 1,531.08 | 589,500 |
| Feb 5, 2024 | 1,532.00 | 1,550.50 | 1,529.50 | 1,546.00 | 1,522.22 | 603,700 |
| Feb 2, 2024 | 1,531.00 | 1,543.50 | 1,526.50 | 1,530.00 | 1,506.46 | 477,300 |
| Feb 1, 2024 | 1,526.00 | 1,535.00 | 1,520.50 | 1,530.50 | 1,506.95 | 477,000 |
| Jan 31, 2024 | 1,530.00 | 1,532.00 | 1,520.50 | 1,532.00 | 1,508.43 | 607,200 |
| Jan 30, 2024 | 1,550.00 | 1,560.50 | 1,531.00 | 1,534.00 | 1,510.40 | 551,100 |
| Jan 29, 2024 | 1,540.00 | 1,545.50 | 1,531.50 | 1,541.00 | 1,517.29 | 395,200 |
| Jan 26, 2024 | 1,541.50 | 1,546.00 | 1,528.00 | 1,534.00 | 1,510.40 | 709,100 |
| Jan 25, 2024 | 1,535.50 | 1,543.50 | 1,524.00 | 1,542.00 | 1,518.28 | 527,400 |
| Jan 24, 2024 | 1,551.00 | 1,564.50 | 1,534.00 | 1,539.00 | 1,515.32 | 562,300 |
| Jan 23, 2024 | 1,548.00 | 1,554.00 | 1,537.00 | 1,545.50 | 1,521.72 | 507,700 |
| Jan 22, 2024 | 1,525.00 | 1,545.00 | 1,520.50 | 1,545.00 | 1,521.23 | 549,300 |
| Jan 19, 2024 | 1,523.00 | 1,533.00 | 1,514.00 | 1,526.50 | 1,503.02 | 554,700 |
| Jan 18, 2024 | 1,525.00 | 1,526.00 | 1,510.50 | 1,512.00 | 1,488.74 | 819,800 |
| Jan 17, 2024 | 1,547.00 | 1,549.50 | 1,529.00 | 1,529.00 | 1,505.48 | 731,400 |
| Jan 16, 2024 | 1,551.00 | 1,563.50 | 1,548.00 | 1,548.00 | 1,524.18 | 808,200 |
| Jan 15, 2024 | 1,550.50 | 1,552.50 | 1,534.50 | 1,536.50 | 1,512.86 | 243,600 |
| Jan 12, 2024 | 1,566.00 | 1,566.00 | 1,549.00 | 1,554.50 | 1,530.58 | 794,000 |
| Jan 11, 2024 | 1,578.00 | 1,578.00 | 1,548.50 | 1,564.00 | 1,539.94 | 902,200 |
| Jan 10, 2024 | 1,568.00 | 1,579.50 | 1,559.00 | 1,567.00 | 1,542.89 | 739,500 |
| Jan 9, 2024 | 1,551.50 | 1,567.00 | 1,545.00 | 1,559.50 | 1,535.51 | 788,000 |
| Jan 5, 2024 | 1,591.00 | 1,591.00 | 1,548.00 | 1,551.00 | 1,527.14 | 954,500 |
| Jan 4, 2024 | 1,581.00 | 1,592.50 | 1,566.00 | 1,588.50 | 1,564.06 | 617,500 |
| Dec 29, 2023 | 1,573.00 | 1,590.50 | 1,570.00 | 1,584.00 | 1,559.63 | 623,300 |
| Dec 28, 2023 | 31.00 Dividend | |||||
| Dec 28, 2023 | 1,555.50 | 1,579.50 | 1,546.50 | 1,575.50 | 1,551.26 | 1,032,900 |
| Dec 27, 2023 | 1,580.50 | 1,598.00 | 1,578.50 | 1,595.00 | 1,539.94 | 1,617,400 |
| Dec 26, 2023 | 1,592.00 | 1,593.00 | 1,573.00 | 1,579.50 | 1,524.97 | 1,282,400 |
| Dec 25, 2023 | 1,609.00 | 1,616.00 | 1,585.50 | 1,587.00 | 1,532.21 | 1,208,300 |
| Dec 22, 2023 | 1,595.00 | 1,612.00 | 1,594.50 | 1,607.50 | 1,552.01 | 867,300 |
| Dec 21, 2023 | 1,591.00 | 1,602.50 | 1,587.50 | 1,590.00 | 1,535.11 | 836,800 |
| Dec 20, 2023 | 1,597.50 | 1,604.00 | 1,590.50 | 1,593.50 | 1,538.49 | 687,300 |
| Dec 19, 2023 | 1,598.00 | 1,599.00 | 1,582.00 | 1,587.50 | 1,532.70 | 574,800 |
| Dec 18, 2023 | 1,580.00 | 1,584.00 | 1,566.50 | 1,579.50 | 1,524.97 | 806,600 |
| Dec 15, 2023 | 1,585.50 | 1,596.00 | 1,573.50 | 1,588.00 | 1,533.18 | 1,068,700 |
| Dec 14, 2023 | 1,593.50 | 1,596.50 | 1,565.50 | 1,579.50 | 1,524.97 | 1,017,300 |
| Dec 13, 2023 | 1,591.00 | 1,591.00 | 1,574.50 | 1,583.50 | 1,528.84 | 759,300 |
| Dec 12, 2023 | 1,594.50 | 1,594.50 | 1,572.00 | 1,579.50 | 1,524.97 | 893,700 |
| Dec 11, 2023 | 1,576.00 | 1,589.00 | 1,574.00 | 1,578.50 | 1,524.01 | 807,200 |
| Dec 8, 2023 | 1,579.00 | 1,592.00 | 1,572.00 | 1,575.00 | 1,520.63 | 780,300 |
| Dec 7, 2023 | 1,611.00 | 1,611.50 | 1,573.00 | 1,576.50 | 1,522.08 | 1,060,700 |
| Dec 6, 2023 | 1,582.00 | 1,616.00 | 1,582.00 | 1,611.00 | 1,555.39 | 1,225,100 |
| Dec 5, 2023 | 1,596.00 | 1,627.00 | 1,588.50 | 1,604.00 | 1,548.63 | 1,131,300 |
| Dec 4, 2023 | 1,568.00 | 1,589.00 | 1,555.00 | 1,586.50 | 1,531.73 | 978,000 |
| Dec 1, 2023 | 1,572.00 | 1,585.00 | 1,563.00 | 1,569.00 | 1,514.84 | 790,000 |
| Nov 30, 2023 | 1,580.00 | 1,580.00 | 1,553.00 | 1,558.50 | 1,504.70 | 992,600 |
| Nov 29, 2023 | 1,569.00 | 1,587.50 | 1,565.50 | 1,587.00 | 1,532.21 | 1,035,700 |
| Nov 28, 2023 | 1,575.00 | 1,590.00 | 1,559.50 | 1,587.50 | 1,532.70 | 1,107,000 |
| Nov 27, 2023 | 1,560.00 | 1,575.00 | 1,552.50 | 1,563.00 | 1,509.04 | 650,900 |
| Nov 24, 2023 | 1,550.00 | 1,554.50 | 1,539.00 | 1,551.00 | 1,497.46 | 495,600 |
| Nov 22, 2023 | 1,537.50 | 1,547.00 | 1,531.50 | 1,541.50 | 1,488.29 | 420,700 |
| Nov 21, 2023 | 1,539.00 | 1,541.00 | 1,525.00 | 1,534.00 | 1,481.04 | 616,400 |
| Nov 20, 2023 | 1,546.00 | 1,553.00 | 1,528.50 | 1,539.50 | 1,486.35 | 737,500 |
| Nov 17, 2023 | 1,519.00 | 1,545.00 | 1,518.00 | 1,542.50 | 1,489.25 | 844,700 |
| Nov 16, 2023 | 1,549.50 | 1,561.50 | 1,518.00 | 1,521.50 | 1,468.98 | 931,900 |
| Nov 15, 2023 | 1,540.00 | 1,549.50 | 1,531.00 | 1,548.50 | 1,495.04 | 823,400 |