Tokyo - Delayed Quote JPY
E-Guardian Inc. (6050.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 | 1,859.00 | 1,869.00 | 1,809.00 | 1,822.00 | 1,822.00 | 39,600 |
| Oct 29, 2024 | 1,821.00 | 1,874.00 | 1,821.00 | 1,862.00 | 1,862.00 | 33,100 |
| Oct 28, 2024 | 1,759.00 | 1,815.00 | 1,757.00 | 1,815.00 | 1,815.00 | 20,400 |
| Oct 25, 2024 | 1,765.00 | 1,772.00 | 1,751.00 | 1,753.00 | 1,753.00 | 20,100 |
| Oct 24, 2024 | 1,780.00 | 1,800.00 | 1,765.00 | 1,779.00 | 1,779.00 | 24,500 |
| Oct 23, 2024 | 1,818.00 | 1,831.00 | 1,783.00 | 1,788.00 | 1,788.00 | 20,600 |
| Oct 22, 2024 | 1,872.00 | 1,872.00 | 1,812.00 | 1,818.00 | 1,818.00 | 21,700 |
| Oct 21, 2024 | 1,851.00 | 1,887.00 | 1,851.00 | 1,872.00 | 1,872.00 | 22,000 |
| Oct 18, 2024 | 1,835.00 | 1,852.00 | 1,835.00 | 1,851.00 | 1,851.00 | 9,100 |
| Oct 17, 2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,835.00 | 1,835.00 | 9,100 |
| Oct 16, 2024 | 1,843.00 | 1,860.00 | 1,835.00 | 1,853.00 | 1,853.00 | 25,100 |
| Oct 15, 2024 | 1,829.00 | 1,858.00 | 1,815.00 | 1,854.00 | 1,854.00 | 28,000 |
| Oct 11, 2024 | 1,813.00 | 1,832.00 | 1,813.00 | 1,829.00 | 1,829.00 | 16,600 |
| Oct 10, 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,813.00 | 1,813.00 | 15,200 |
| Oct 9, 2024 | 1,804.00 | 1,859.00 | 1,800.00 | 1,838.00 | 1,838.00 | 31,600 |
| Oct 8, 2024 | 1,806.00 | 1,819.00 | 1,792.00 | 1,805.00 | 1,805.00 | 22,800 |
| Oct 7, 2024 | 1,812.00 | 1,819.00 | 1,783.00 | 1,809.00 | 1,809.00 | 35,300 |
| Oct 4, 2024 | 1,808.00 | 1,841.00 | 1,801.00 | 1,807.00 | 1,807.00 | 45,200 |
| Oct 3, 2024 | 1,817.00 | 1,844.00 | 1,803.00 | 1,817.00 | 1,817.00 | 52,800 |
| Oct 2, 2024 | 1,767.00 | 1,814.00 | 1,765.00 | 1,793.00 | 1,793.00 | 81,800 |
| Oct 1, 2024 | 1,750.00 | 1,771.00 | 1,727.00 | 1,769.00 | 1,769.00 | 76,900 |
| Sep 30, 2024 | 1,720.00 | 1,776.00 | 1,720.00 | 1,756.00 | 1,756.00 | 61,400 |
| Sep 27, 2024 | 31.00 Dividend | |||||
| Sep 27, 2024 | 1,748.00 | 1,799.00 | 1,741.00 | 1,774.00 | 1,774.00 | 205,600 |
| Sep 26, 2024 | 1,755.00 | 1,771.00 | 1,743.00 | 1,767.00 | 1,736.00 | 192,100 |
| Sep 25, 2024 | 1,800.00 | 1,806.00 | 1,767.00 | 1,773.00 | 1,741.89 | 98,800 |
| Sep 24, 2024 | 1,795.00 | 1,805.00 | 1,776.00 | 1,794.00 | 1,762.53 | 191,600 |
| Sep 20, 2024 | 1,827.00 | 1,828.00 | 1,781.00 | 1,781.00 | 1,749.75 | 129,800 |
| Sep 19, 2024 | 1,800.00 | 1,820.00 | 1,774.00 | 1,815.00 | 1,783.16 | 131,900 |
| Sep 18, 2024 | 1,848.00 | 1,849.00 | 1,770.00 | 1,788.00 | 1,756.63 | 96,200 |
| Sep 17, 2024 | 1,849.00 | 1,872.00 | 1,818.00 | 1,838.00 | 1,805.75 | 70,500 |
| Sep 13, 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,778.25 | 40,700 |
| Sep 12, 2024 | 1,846.00 | 1,850.00 | 1,816.00 | 1,829.00 | 1,796.91 | 49,500 |
| Sep 11, 2024 | 1,856.00 | 1,860.00 | 1,794.00 | 1,806.00 | 1,774.32 | 57,600 |
| Sep 10, 2024 | 1,871.00 | 1,871.00 | 1,855.00 | 1,856.00 | 1,823.44 | 18,700 |
| Sep 9, 2024 | 1,807.00 | 1,864.00 | 1,801.00 | 1,854.00 | 1,821.47 | 38,700 |
| Sep 6, 2024 | 1,882.00 | 1,892.00 | 1,834.00 | 1,847.00 | 1,814.60 | 44,900 |
| Sep 5, 2024 | 1,895.00 | 1,908.00 | 1,861.00 | 1,880.00 | 1,847.02 | 52,500 |
| Sep 4, 2024 | 1,912.00 | 1,926.00 | 1,883.00 | 1,897.00 | 1,863.72 | 96,200 |
| Sep 3, 2024 | 1,951.00 | 1,985.00 | 1,950.00 | 1,952.00 | 1,917.75 | 59,800 |
| Sep 2, 2024 | 1,940.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,915.79 | 75,700 |
| Aug 30, 2024 | 1,922.00 | 1,931.00 | 1,921.00 | 1,928.00 | 1,894.18 | 27,300 |
| Aug 29, 2024 | 1,924.00 | 1,928.00 | 1,910.00 | 1,918.00 | 1,884.35 | 30,300 |
| Aug 28, 2024 | 1,926.00 | 1,926.00 | 1,887.00 | 1,918.00 | 1,884.35 | 41,900 |
| Aug 27, 2024 | 1,947.00 | 1,947.00 | 1,927.00 | 1,929.00 | 1,895.16 | 15,600 |
| Aug 26, 2024 | 1,964.00 | 1,972.00 | 1,931.00 | 1,932.00 | 1,898.11 | 27,700 |
| Aug 23, 2024 | 1,958.00 | 1,968.00 | 1,917.00 | 1,944.00 | 1,909.89 | 31,400 |
| Aug 22, 2024 | 1,905.00 | 1,949.00 | 1,905.00 | 1,949.00 | 1,914.81 | 41,500 |
| Aug 21, 2024 | 1,880.00 | 1,899.00 | 1,877.00 | 1,899.00 | 1,865.68 | 17,300 |
| Aug 20, 2024 | 1,856.00 | 1,912.00 | 1,856.00 | 1,890.00 | 1,856.84 | 40,400 |
| Aug 19, 2024 | 1,900.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,822.46 | 46,300 |
| Aug 16, 2024 | 1,815.00 | 1,884.00 | 1,815.00 | 1,880.00 | 1,847.02 | 53,600 |
| Aug 15, 2024 | 1,808.00 | 1,808.00 | 1,778.00 | 1,790.00 | 1,758.60 | 31,100 |
| Aug 14, 2024 | 1,815.00 | 1,836.00 | 1,787.00 | 1,808.00 | 1,776.28 | 33,800 |
| Aug 13, 2024 | 1,800.00 | 1,814.00 | 1,793.00 | 1,813.00 | 1,781.19 | 36,200 |
| Aug 9, 2024 | 1,785.00 | 1,795.00 | 1,733.00 | 1,766.00 | 1,735.02 | 51,100 |
| Aug 8, 2024 | 1,751.00 | 1,785.00 | 1,743.00 | 1,753.00 | 1,722.25 | 37,200 |
| Aug 7, 2024 | 1,676.00 | 1,788.00 | 1,668.00 | 1,768.00 | 1,736.98 | 72,700 |
| Aug 6, 2024 | 1,638.00 | 1,689.00 | 1,621.00 | 1,668.00 | 1,638.74 | 97,200 |
| Aug 5, 2024 | 1,703.00 | 1,764.00 | 1,427.00 | 1,500.00 | 1,473.68 | 316,000 |
| Aug 2, 2024 | 1,790.00 | 1,832.00 | 1,771.00 | 1,788.00 | 1,756.63 | 177,500 |
| Aug 1, 2024 | 2,000.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,891.23 | 70,400 |
| Jul 31, 2024 | 1,969.00 | 1,997.00 | 1,950.00 | 1,997.00 | 1,961.96 | 32,500 |
| Jul 30, 2024 | 1,992.00 | 1,992.00 | 1,963.00 | 1,969.00 | 1,934.46 | 25,800 |
| Jul 29, 2024 | 1,970.00 | 1,997.00 | 1,965.00 | 1,996.00 | 1,960.98 | 25,200 |
| Jul 26, 2024 | 1,977.00 | 1,988.00 | 1,955.00 | 1,956.00 | 1,921.68 | 34,900 |
| Jul 25, 2024 | 1,990.00 | 2,000.00 | 1,954.00 | 1,954.00 | 1,919.72 | 79,200 |
| Jul 24, 2024 | 2,034.00 | 2,040.00 | 1,997.00 | 2,008.00 | 1,972.77 | 38,000 |
| Jul 23, 2024 | 2,046.00 | 2,046.00 | 2,012.00 | 2,018.00 | 1,982.60 | 21,700 |
| Jul 22, 2024 | 2,056.00 | 2,058.00 | 2,016.00 | 2,020.00 | 1,984.56 | 24,300 |
| Jul 19, 2024 | 2,050.00 | 2,050.00 | 2,017.00 | 2,029.00 | 1,993.40 | 37,700 |
| Jul 18, 2024 | 2,070.00 | 2,086.00 | 2,051.00 | 2,051.00 | 2,015.02 | 24,100 |
| Jul 17, 2024 | 2,065.00 | 2,091.00 | 2,065.00 | 2,086.00 | 2,049.40 | 30,000 |
| Jul 16, 2024 | 2,060.00 | 2,068.00 | 2,041.00 | 2,064.00 | 2,027.79 | 22,800 |
| Jul 12, 2024 | 2,006.00 | 2,055.00 | 1,998.00 | 2,042.00 | 2,006.18 | 56,800 |
| Jul 11, 2024 | 2,063.00 | 2,063.00 | 2,008.00 | 2,012.00 | 1,976.70 | 59,200 |
| Jul 10, 2024 | 2,091.00 | 2,091.00 | 2,021.00 | 2,037.00 | 2,001.26 | 81,000 |
| Jul 9, 2024 | 2,080.00 | 2,106.00 | 2,079.00 | 2,091.00 | 2,054.32 | 70,000 |
| Jul 8, 2024 | 2,057.00 | 2,083.00 | 2,057.00 | 2,061.00 | 2,024.84 | 49,300 |
| Jul 5, 2024 | 2,036.00 | 2,071.00 | 2,036.00 | 2,054.00 | 2,017.96 | 38,500 |
| Jul 4, 2024 | 2,065.00 | 2,083.00 | 2,032.00 | 2,032.00 | 1,996.35 | 45,300 |
| Jul 3, 2024 | 2,031.00 | 2,057.00 | 2,016.00 | 2,057.00 | 2,020.91 | 39,000 |
| Jul 2, 2024 | 2,049.00 | 2,061.00 | 2,012.00 | 2,012.00 | 1,976.70 | 51,700 |
| Jul 1, 2024 | 2,069.00 | 2,080.00 | 2,023.00 | 2,033.00 | 1,997.33 | 55,800 |
| Jun 28, 2024 | 2,064.00 | 2,073.00 | 2,031.00 | 2,044.00 | 2,008.14 | 49,600 |
| Jun 27, 2024 | 2,007.00 | 2,046.00 | 2,007.00 | 2,028.00 | 1,992.42 | 55,000 |
| Jun 26, 2024 | 2,000.00 | 2,009.00 | 1,991.00 | 1,995.00 | 1,960.00 | 36,300 |
| Jun 25, 2024 | 2,004.00 | 2,006.00 | 1,986.00 | 1,993.00 | 1,958.04 | 46,600 |
| Jun 24, 2024 | 1,969.00 | 2,000.00 | 1,960.00 | 1,998.00 | 1,962.95 | 63,000 |
| Jun 21, 2024 | 1,933.00 | 1,968.00 | 1,933.00 | 1,944.00 | 1,909.89 | 40,400 |
| Jun 20, 2024 | 1,943.00 | 1,950.00 | 1,912.00 | 1,931.00 | 1,897.12 | 34,300 |
| Jun 19, 2024 | 1,945.00 | 1,950.00 | 1,925.00 | 1,947.00 | 1,912.84 | 25,200 |
| Jun 18, 2024 | 1,937.00 | 1,963.00 | 1,925.00 | 1,936.00 | 1,902.04 | 57,500 |
| Jun 17, 2024 | 1,934.00 | 1,935.00 | 1,896.00 | 1,932.00 | 1,898.11 | 57,700 |
| Jun 14, 2024 | 1,883.00 | 1,925.00 | 1,880.00 | 1,925.00 | 1,891.23 | 52,000 |
| Jun 13, 2024 | 1,904.00 | 1,917.00 | 1,878.00 | 1,892.00 | 1,858.81 | 51,100 |
| Jun 12, 2024 | 1,916.00 | 1,937.00 | 1,890.00 | 1,902.00 | 1,868.63 | 59,900 |
| Jun 11, 2024 | 1,898.00 | 1,916.00 | 1,885.00 | 1,903.00 | 1,869.61 | 63,800 |
| Jun 10, 2024 | 1,885.00 | 1,898.00 | 1,864.00 | 1,898.00 | 1,864.70 | 42,700 |
| Jun 7, 2024 | 1,870.00 | 1,887.00 | 1,862.00 | 1,885.00 | 1,851.93 | 64,500 |
| Jun 6, 2024 | 1,931.00 | 1,934.00 | 1,860.00 | 1,869.00 | 1,836.21 | 120,100 |
| Jun 5, 2024 | 1,925.00 | 1,969.00 | 1,921.00 | 1,945.00 | 1,910.88 | 72,600 |
| Jun 4, 2024 | 1,908.00 | 1,930.00 | 1,901.00 | 1,923.00 | 1,889.26 | 54,300 |
| Jun 3, 2024 | 1,880.00 | 1,902.00 | 1,877.00 | 1,897.00 | 1,863.72 | 64,500 |
| May 31, 2024 | 1,858.00 | 1,879.00 | 1,853.00 | 1,869.00 | 1,836.21 | 46,800 |
| May 30, 2024 | 1,820.00 | 1,860.00 | 1,811.00 | 1,858.00 | 1,825.40 | 59,200 |
| May 29, 2024 | 1,898.00 | 1,898.00 | 1,839.00 | 1,842.00 | 1,809.68 | 74,500 |
| May 28, 2024 | 1,899.00 | 1,912.00 | 1,885.00 | 1,903.00 | 1,869.61 | 56,700 |
| May 27, 2024 | 1,870.00 | 1,906.00 | 1,863.00 | 1,898.00 | 1,864.70 | 55,000 |
| May 24, 2024 | 1,866.00 | 1,890.00 | 1,857.00 | 1,863.00 | 1,830.32 | 42,900 |
| May 23, 2024 | 1,857.00 | 1,882.00 | 1,852.00 | 1,882.00 | 1,848.98 | 34,300 |
| May 22, 2024 | 1,895.00 | 1,895.00 | 1,851.00 | 1,854.00 | 1,821.47 | 74,400 |
| May 21, 2024 | 1,919.00 | 1,923.00 | 1,885.00 | 1,892.00 | 1,858.81 | 74,200 |
| May 20, 2024 | 1,899.00 | 1,904.00 | 1,873.00 | 1,893.00 | 1,859.79 | 108,200 |
| May 17, 2024 | 1,782.00 | 1,853.00 | 1,781.00 | 1,850.00 | 1,817.54 | 143,300 |
| May 16, 2024 | 1,771.00 | 1,790.00 | 1,763.00 | 1,767.00 | 1,736.00 | 87,400 |
| May 15, 2024 | 1,811.00 | 1,811.00 | 1,774.00 | 1,777.00 | 1,745.82 | 94,400 |
| May 14, 2024 | 1,766.00 | 1,820.00 | 1,764.00 | 1,809.00 | 1,777.26 | 166,000 |
| May 13, 2024 | 1,775.00 | 1,793.00 | 1,747.00 | 1,760.00 | 1,729.12 | 188,700 |
| May 10, 2024 | 1,772.00 | 1,783.00 | 1,729.00 | 1,750.00 | 1,719.30 | 316,000 |
| May 9, 2024 | 1,715.00 | 1,762.00 | 1,655.00 | 1,757.00 | 1,726.18 | 1,307,100 |
| May 8, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,645.61 | 64,200 |
| May 7, 2024 | 1,370.00 | 1,391.00 | 1,369.00 | 1,375.00 | 1,350.88 | 76,400 |
| May 2, 2024 | 1,367.00 | 1,372.00 | 1,351.00 | 1,360.00 | 1,336.14 | 44,800 |
| May 1, 2024 | 1,371.00 | 1,371.00 | 1,355.00 | 1,367.00 | 1,343.02 | 24,900 |
| Apr 30, 2024 | 1,364.00 | 1,393.00 | 1,364.00 | 1,383.00 | 1,358.74 | 59,400 |
| Apr 26, 2024 | 1,371.00 | 1,374.00 | 1,341.00 | 1,347.00 | 1,323.37 | 233,900 |
| Apr 25, 2024 | 1,378.00 | 1,388.00 | 1,373.00 | 1,374.00 | 1,349.89 | 25,400 |
| Apr 24, 2024 | 1,384.00 | 1,399.00 | 1,384.00 | 1,393.00 | 1,368.56 | 35,800 |
| Apr 23, 2024 | 1,375.00 | 1,383.00 | 1,368.00 | 1,383.00 | 1,358.74 | 22,900 |
| Apr 22, 2024 | 1,352.00 | 1,377.00 | 1,352.00 | 1,363.00 | 1,339.09 | 34,200 |
| Apr 19, 2024 | 1,373.00 | 1,374.00 | 1,335.00 | 1,350.00 | 1,326.32 | 87,200 |
| Apr 18, 2024 | 1,355.00 | 1,389.00 | 1,355.00 | 1,373.00 | 1,348.91 | 48,400 |
| Apr 17, 2024 | 1,407.00 | 1,407.00 | 1,351.00 | 1,351.00 | 1,327.30 | 73,100 |
| Apr 16, 2024 | 1,408.00 | 1,422.00 | 1,395.00 | 1,407.00 | 1,382.32 | 68,900 |
| Apr 15, 2024 | 1,395.00 | 1,426.00 | 1,388.00 | 1,416.00 | 1,391.16 | 58,000 |
| Apr 12, 2024 | 1,390.00 | 1,420.00 | 1,390.00 | 1,399.00 | 1,374.46 | 60,700 |
| Apr 11, 2024 | 1,390.00 | 1,404.00 | 1,383.00 | 1,390.00 | 1,365.61 | 28,800 |
| Apr 10, 2024 | 1,409.00 | 1,416.00 | 1,393.00 | 1,398.00 | 1,373.47 | 50,600 |
| Apr 9, 2024 | 1,377.00 | 1,397.00 | 1,372.00 | 1,397.00 | 1,372.49 | 63,500 |
| Apr 8, 2024 | 1,354.00 | 1,387.00 | 1,354.00 | 1,373.00 | 1,348.91 | 68,700 |
| Apr 5, 2024 | 1,350.00 | 1,369.00 | 1,347.00 | 1,354.00 | 1,330.25 | 38,000 |
| Apr 4, 2024 | 1,372.00 | 1,373.00 | 1,350.00 | 1,366.00 | 1,342.04 | 32,400 |
| Apr 3, 2024 | 1,341.00 | 1,367.00 | 1,337.00 | 1,356.00 | 1,332.21 | 40,100 |
| Apr 2, 2024 | 1,357.00 | 1,366.00 | 1,344.00 | 1,348.00 | 1,324.35 | 91,600 |
| Apr 1, 2024 | 1,397.00 | 1,397.00 | 1,359.00 | 1,360.00 | 1,336.14 | 46,200 |
| Mar 29, 2024 | 1,388.00 | 1,390.00 | 1,365.00 | 1,374.00 | 1,349.89 | 49,000 |
| Mar 28, 2024 | 1,412.00 | 1,419.00 | 1,375.00 | 1,379.00 | 1,354.81 | 64,600 |
| Mar 27, 2024 | 1,379.00 | 1,416.00 | 1,378.00 | 1,401.00 | 1,376.42 | 67,100 |
| Mar 26, 2024 | 1,354.00 | 1,381.00 | 1,352.00 | 1,379.00 | 1,354.81 | 64,800 |
| Mar 25, 2024 | 1,365.00 | 1,373.00 | 1,352.00 | 1,353.00 | 1,329.26 | 76,400 |
| Mar 22, 2024 | 1,368.00 | 1,375.00 | 1,359.00 | 1,372.00 | 1,347.93 | 37,000 |
| Mar 21, 2024 | 1,376.00 | 1,386.00 | 1,358.00 | 1,358.00 | 1,334.18 | 188,000 |
| Mar 19, 2024 | 1,363.00 | 1,367.00 | 1,341.00 | 1,365.00 | 1,341.05 | 66,500 |
| Mar 18, 2024 | 1,349.00 | 1,386.00 | 1,349.00 | 1,362.00 | 1,338.11 | 122,600 |
| Mar 15, 2024 | 1,321.00 | 1,342.00 | 1,315.00 | 1,342.00 | 1,318.46 | 51,100 |
| Mar 14, 2024 | 1,349.00 | 1,350.00 | 1,327.00 | 1,333.00 | 1,309.61 | 58,000 |
| Mar 13, 2024 | 1,354.00 | 1,358.00 | 1,324.00 | 1,336.00 | 1,312.56 | 68,800 |
| Mar 12, 2024 | 1,332.00 | 1,352.00 | 1,311.00 | 1,352.00 | 1,328.28 | 110,400 |
| Mar 11, 2024 | 1,369.00 | 1,387.00 | 1,332.00 | 1,337.00 | 1,313.54 | 145,500 |
| Mar 8, 2024 | 1,390.00 | 1,413.00 | 1,382.00 | 1,392.00 | 1,367.58 | 110,000 |
| Mar 7, 2024 | 1,440.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,385.26 | 71,700 |
| Mar 6, 2024 | 1,377.00 | 1,447.00 | 1,377.00 | 1,437.00 | 1,411.79 | 171,300 |
| Mar 5, 2024 | 1,368.00 | 1,376.00 | 1,344.00 | 1,372.00 | 1,347.93 | 90,200 |
| Mar 4, 2024 | 1,385.00 | 1,417.00 | 1,367.00 | 1,376.00 | 1,351.86 | 125,800 |
| Mar 1, 2024 | 1,371.00 | 1,381.00 | 1,365.00 | 1,372.00 | 1,347.93 | 119,000 |
| Feb 29, 2024 | 1,406.00 | 1,408.00 | 1,376.00 | 1,381.00 | 1,356.77 | 98,700 |
| Feb 28, 2024 | 1,412.00 | 1,419.00 | 1,390.00 | 1,406.00 | 1,381.33 | 98,100 |
| Feb 27, 2024 | 1,380.00 | 1,419.00 | 1,370.00 | 1,419.00 | 1,394.11 | 148,300 |
| Feb 26, 2024 | 1,340.00 | 1,380.00 | 1,335.00 | 1,362.00 | 1,338.11 | 138,200 |
| Feb 22, 2024 | 1,359.00 | 1,359.00 | 1,332.00 | 1,340.00 | 1,316.49 | 96,500 |
| Feb 21, 2024 | 1,369.00 | 1,369.00 | 1,335.00 | 1,347.00 | 1,323.37 | 159,800 |
| Feb 20, 2024 | 1,403.00 | 1,404.00 | 1,366.00 | 1,376.00 | 1,351.86 | 96,800 |
| Feb 19, 2024 | 1,375.00 | 1,392.00 | 1,358.00 | 1,390.00 | 1,365.61 | 82,900 |
| Feb 16, 2024 | 1,370.00 | 1,386.00 | 1,346.00 | 1,383.00 | 1,358.74 | 173,800 |
| Feb 15, 2024 | 1,381.00 | 1,384.00 | 1,351.00 | 1,373.00 | 1,348.91 | 125,600 |
| Feb 14, 2024 | 1,397.00 | 1,398.00 | 1,357.00 | 1,367.00 | 1,343.02 | 166,800 |
| Feb 13, 2024 | 1,422.00 | 1,435.00 | 1,400.00 | 1,412.00 | 1,387.23 | 48,600 |
| Feb 9, 2024 | 1,416.00 | 1,449.00 | 1,416.00 | 1,421.00 | 1,396.07 | 87,200 |
| Feb 8, 2024 | 1,407.00 | 1,416.00 | 1,383.00 | 1,406.00 | 1,381.33 | 95,700 |
| Feb 7, 2024 | 1,435.00 | 1,435.00 | 1,394.00 | 1,409.00 | 1,384.28 | 91,700 |
| Feb 6, 2024 | 1,444.00 | 1,453.00 | 1,418.00 | 1,436.00 | 1,410.81 | 87,500 |
| Feb 5, 2024 | 1,426.00 | 1,479.00 | 1,418.00 | 1,430.00 | 1,404.91 | 215,800 |
| Feb 2, 2024 | 1,491.00 | 1,491.00 | 1,425.00 | 1,433.00 | 1,407.86 | 471,600 |
| Feb 1, 2024 | 1,555.00 | 1,571.00 | 1,516.00 | 1,531.00 | 1,504.14 | 146,700 |
| Jan 31, 2024 | 1,601.00 | 1,601.00 | 1,554.00 | 1,574.00 | 1,546.39 | 70,600 |
| Jan 30, 2024 | 1,620.00 | 1,632.00 | 1,593.00 | 1,599.00 | 1,570.95 | 31,800 |
| Jan 29, 2024 | 1,601.00 | 1,620.00 | 1,593.00 | 1,614.00 | 1,585.68 | 19,100 |
| Jan 26, 2024 | 1,610.00 | 1,621.00 | 1,593.00 | 1,593.00 | 1,565.05 | 29,400 |
| Jan 25, 2024 | 1,600.00 | 1,618.00 | 1,584.00 | 1,614.00 | 1,585.68 | 37,800 |
| Jan 24, 2024 | 1,608.00 | 1,610.00 | 1,578.00 | 1,591.00 | 1,563.09 | 53,500 |
| Jan 23, 2024 | 1,586.00 | 1,601.00 | 1,576.00 | 1,597.00 | 1,568.98 | 30,000 |
| Jan 22, 2024 | 1,561.00 | 1,592.00 | 1,552.00 | 1,579.00 | 1,551.30 | 70,300 |
| Jan 19, 2024 | 1,545.00 | 1,572.00 | 1,543.00 | 1,565.00 | 1,537.54 | 25,800 |
| Jan 18, 2024 | 1,587.00 | 1,587.00 | 1,546.00 | 1,547.00 | 1,519.86 | 43,000 |
| Jan 17, 2024 | 1,598.00 | 1,598.00 | 1,572.00 | 1,572.00 | 1,544.42 | 30,800 |
| Jan 16, 2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,552.28 | 32,400 |
| Jan 15, 2024 | 1,600.00 | 1,608.00 | 1,598.00 | 1,603.00 | 1,574.88 | 4,900 |
| Jan 12, 2024 | 1,620.00 | 1,628.00 | 1,589.00 | 1,612.00 | 1,583.72 | 28,100 |
| Jan 11, 2024 | 1,645.00 | 1,645.00 | 1,606.00 | 1,612.00 | 1,583.72 | 28,400 |
| Jan 10, 2024 | 1,614.00 | 1,644.00 | 1,606.00 | 1,630.00 | 1,601.40 | 28,700 |
| Jan 9, 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,612.00 | 1,583.72 | 35,600 |
| Jan 5, 2024 | 1,648.00 | 1,648.00 | 1,601.00 | 1,603.00 | 1,574.88 | 43,600 |
| Jan 4, 2024 | 1,613.00 | 1,632.00 | 1,570.00 | 1,624.00 | 1,595.51 | 41,900 |
| Dec 29, 2023 | 1,621.00 | 1,621.00 | 1,596.00 | 1,613.00 | 1,584.70 | 31,900 |
| Dec 28, 2023 | 1,624.00 | 1,631.00 | 1,603.00 | 1,624.00 | 1,595.51 | 42,700 |
| Dec 27, 2023 | 1,580.00 | 1,624.00 | 1,580.00 | 1,624.00 | 1,595.51 | 63,100 |
| Dec 26, 2023 | 1,584.00 | 1,621.00 | 1,582.00 | 1,594.00 | 1,566.04 | 56,600 |
| Dec 25, 2023 | 1,570.00 | 1,600.00 | 1,570.00 | 1,589.00 | 1,561.12 | 42,000 |
| Dec 22, 2023 | 1,582.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,542.46 | 48,600 |
| Dec 21, 2023 | 1,556.00 | 1,618.00 | 1,548.00 | 1,590.00 | 1,562.11 | 87,400 |
| Dec 20, 2023 | 1,571.00 | 1,606.00 | 1,571.00 | 1,580.00 | 1,552.28 | 77,100 |
| Dec 19, 2023 | 1,524.00 | 1,579.00 | 1,518.00 | 1,579.00 | 1,551.30 | 94,100 |
| Dec 18, 2023 | 1,530.00 | 1,550.00 | 1,524.00 | 1,540.00 | 1,512.98 | 54,500 |
| Dec 15, 2023 | 1,511.00 | 1,549.00 | 1,511.00 | 1,541.00 | 1,513.96 | 70,100 |
| Dec 14, 2023 | 1,521.00 | 1,571.00 | 1,511.00 | 1,511.00 | 1,484.49 | 78,000 |
| Dec 13, 2023 | 1,475.00 | 1,540.00 | 1,472.00 | 1,529.00 | 1,502.18 | 81,600 |
| Dec 12, 2023 | 1,506.00 | 1,508.00 | 1,463.00 | 1,475.00 | 1,449.12 | 121,000 |
| Dec 11, 2023 | 1,441.00 | 1,466.00 | 1,431.00 | 1,446.00 | 1,420.63 | 64,000 |
| Dec 8, 2023 | 1,431.00 | 1,452.00 | 1,431.00 | 1,439.00 | 1,413.75 | 43,400 |
| Dec 7, 2023 | 1,467.00 | 1,467.00 | 1,435.00 | 1,452.00 | 1,426.53 | 72,100 |
| Dec 6, 2023 | 1,480.00 | 1,492.00 | 1,444.00 | 1,472.00 | 1,446.18 | 85,700 |
| Dec 5, 2023 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,449.12 | 96,700 |
| Dec 4, 2023 | 1,511.00 | 1,537.00 | 1,511.00 | 1,518.00 | 1,491.37 | 40,100 |
| Dec 1, 2023 | 1,540.00 | 1,540.00 | 1,508.00 | 1,509.00 | 1,482.53 | 57,900 |
| Nov 30, 2023 | 1,531.00 | 1,545.00 | 1,525.00 | 1,539.00 | 1,512.00 | 46,800 |
| Nov 29, 2023 | 1,513.00 | 1,547.00 | 1,513.00 | 1,525.00 | 1,498.25 | 54,000 |
| Nov 28, 2023 | 1,510.00 | 1,523.00 | 1,501.00 | 1,511.00 | 1,484.49 | 36,700 |
| Nov 27, 2023 | 1,530.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,488.42 | 62,900 |
| Nov 24, 2023 | 1,527.00 | 1,543.00 | 1,513.00 | 1,519.00 | 1,492.35 | 52,300 |
| Nov 22, 2023 | 1,526.00 | 1,533.00 | 1,518.00 | 1,519.00 | 1,492.35 | 51,200 |
| Nov 21, 2023 | 1,546.00 | 1,551.00 | 1,526.00 | 1,544.00 | 1,516.91 | 64,900 |
| Nov 20, 2023 | 1,532.00 | 1,578.00 | 1,531.00 | 1,551.00 | 1,523.79 | 86,400 |
| Nov 17, 2023 | 1,516.00 | 1,539.00 | 1,516.00 | 1,534.00 | 1,507.09 | 70,900 |
| Nov 16, 2023 | 1,536.00 | 1,539.00 | 1,503.00 | 1,526.00 | 1,499.23 | 79,900 |
| Nov 15, 2023 | 1,492.00 | 1,541.00 | 1,468.00 | 1,538.00 | 1,511.02 | 156,000 |
| Nov 14, 2023 | 1,521.00 | 1,528.00 | 1,484.00 | 1,488.00 | 1,461.89 | 94,100 |
| Nov 13, 2023 | 1,560.00 | 1,565.00 | 1,513.00 | 1,521.00 | 1,494.32 | 81,300 |
| Nov 10, 2023 | 1,555.00 | 1,566.00 | 1,525.00 | 1,549.00 | 1,521.82 | 109,900 |
| Nov 9, 2023 | 1,550.00 | 1,578.00 | 1,541.00 | 1,573.00 | 1,545.40 | 92,200 |
| Nov 8, 2023 | 1,591.00 | 1,628.00 | 1,554.00 | 1,562.00 | 1,534.60 | 130,900 |
| Nov 7, 2023 | 1,645.00 | 1,651.00 | 1,578.00 | 1,578.00 | 1,550.32 | 197,400 |
| Nov 6, 2023 | 1,684.00 | 1,703.00 | 1,670.00 | 1,692.00 | 1,662.32 | 114,500 |
| Nov 2, 2023 | 1,664.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,640.70 | 77,300 |
| Nov 1, 2023 | 1,667.00 | 1,667.00 | 1,644.00 | 1,655.00 | 1,625.96 | 79,100 |
| Oct 31, 2023 | 1,590.00 | 1,658.00 | 1,580.00 | 1,658.00 | 1,628.91 | 114,900 |
| Oct 30, 2023 | 1,615.00 | 1,625.00 | 1,575.00 | 1,587.00 | 1,559.16 | 103,500 |