Tokyo - Delayed Quote JPY
Hosokawa Micron Corporation (6277.T)
At close: 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 5, 2024 | 4,035.00 | 4,035.00 | 3,945.00 | 3,960.00 | 3,960.00 | 21,400 |
| Nov 1, 2024 | 4,030.00 | 4,050.00 | 3,970.00 | 3,995.00 | 3,995.00 | 24,700 |
| Oct 31, 2024 | 4,005.00 | 4,065.00 | 4,005.00 | 4,030.00 | 4,030.00 | 37,400 |
| Oct 30, 2024 | 3,935.00 | 4,015.00 | 3,935.00 | 3,990.00 | 3,990.00 | 51,600 |
| Oct 29, 2024 | 3,880.00 | 3,955.00 | 3,880.00 | 3,935.00 | 3,935.00 | 15,100 |
| Oct 28, 2024 | 3,875.00 | 3,950.00 | 3,875.00 | 3,925.00 | 3,925.00 | 20,300 |
| Oct 25, 2024 | 3,885.00 | 3,885.00 | 3,800.00 | 3,845.00 | 3,845.00 | 28,100 |
| Oct 24, 2024 | 3,905.00 | 3,920.00 | 3,865.00 | 3,895.00 | 3,895.00 | 43,800 |
| Oct 23, 2024 | 3,985.00 | 3,985.00 | 3,930.00 | 3,930.00 | 3,930.00 | 14,800 |
| Oct 22, 2024 | 4,120.00 | 4,130.00 | 3,985.00 | 4,005.00 | 4,005.00 | 31,400 |
| Oct 21, 2024 | 4,155.00 | 4,180.00 | 4,115.00 | 4,120.00 | 4,120.00 | 15,100 |
| Oct 18, 2024 | 4,200.00 | 4,210.00 | 4,135.00 | 4,150.00 | 4,150.00 | 21,500 |
| Oct 17, 2024 | 4,175.00 | 4,195.00 | 4,140.00 | 4,140.00 | 4,140.00 | 14,800 |
| Oct 16, 2024 | 4,155.00 | 4,215.00 | 4,125.00 | 4,175.00 | 4,175.00 | 29,600 |
| Oct 15, 2024 | 4,155.00 | 4,230.00 | 4,140.00 | 4,220.00 | 4,220.00 | 51,000 |
| Oct 11, 2024 | 4,105.00 | 4,140.00 | 4,060.00 | 4,085.00 | 4,085.00 | 27,500 |
| Oct 10, 2024 | 4,085.00 | 4,115.00 | 4,045.00 | 4,115.00 | 4,115.00 | 16,000 |
| Oct 9, 2024 | 4,105.00 | 4,105.00 | 4,040.00 | 4,070.00 | 4,070.00 | 37,200 |
| Oct 8, 2024 | 4,105.00 | 4,150.00 | 4,065.00 | 4,095.00 | 4,095.00 | 15,500 |
| Oct 7, 2024 | 4,270.00 | 4,285.00 | 4,190.00 | 4,200.00 | 4,200.00 | 19,600 |
| Oct 4, 2024 | 4,160.00 | 4,215.00 | 4,160.00 | 4,190.00 | 4,190.00 | 20,500 |
| Oct 3, 2024 | 4,260.00 | 4,260.00 | 4,155.00 | 4,155.00 | 4,155.00 | 19,400 |
| Oct 2, 2024 | 4,120.00 | 4,170.00 | 4,110.00 | 4,120.00 | 4,120.00 | 44,600 |
| Oct 1, 2024 | 4,100.00 | 4,210.00 | 4,100.00 | 4,205.00 | 4,205.00 | 18,600 |
| Sep 30, 2024 | 4,195.00 | 4,205.00 | 4,090.00 | 4,100.00 | 4,100.00 | 44,200 |
| Sep 27, 2024 | 50.00 Dividend | |||||
| Sep 27, 2024 | 4,250.00 | 4,340.00 | 4,225.00 | 4,335.00 | 4,335.00 | 77,900 |
| Sep 26, 2024 | 4,155.00 | 4,270.00 | 4,155.00 | 4,230.00 | 4,180.00 | 178,000 |
| Sep 25, 2024 | 4,105.00 | 4,145.00 | 4,095.00 | 4,095.00 | 4,046.60 | 87,600 |
| Sep 24, 2024 | 4,140.00 | 4,160.00 | 4,085.00 | 4,095.00 | 4,046.60 | 74,000 |
| Sep 20, 2024 | 4,125.00 | 4,150.00 | 4,100.00 | 4,105.00 | 4,056.48 | 43,200 |
| Sep 19, 2024 | 4,090.00 | 4,105.00 | 4,040.00 | 4,045.00 | 3,997.19 | 62,700 |
| Sep 18, 2024 | 4,115.00 | 4,115.00 | 4,020.00 | 4,020.00 | 3,972.48 | 33,300 |
| Sep 17, 2024 | 4,085.00 | 4,130.00 | 4,020.00 | 4,055.00 | 4,007.07 | 55,700 |
| Sep 13, 2024 | 4,065.00 | 4,095.00 | 4,050.00 | 4,065.00 | 4,016.95 | 47,700 |
| Sep 12, 2024 | 4,095.00 | 4,135.00 | 4,055.00 | 4,065.00 | 4,016.95 | 50,100 |
| Sep 11, 2024 | 4,105.00 | 4,150.00 | 3,985.00 | 4,025.00 | 3,977.42 | 60,900 |
| Sep 10, 2024 | 4,145.00 | 4,155.00 | 4,105.00 | 4,105.00 | 4,056.48 | 34,600 |
| Sep 9, 2024 | 4,115.00 | 4,130.00 | 4,010.00 | 4,120.00 | 4,071.30 | 76,400 |
| Sep 6, 2024 | 4,280.00 | 4,295.00 | 4,205.00 | 4,230.00 | 4,180.00 | 64,800 |
| Sep 5, 2024 | 4,160.00 | 4,360.00 | 4,160.00 | 4,270.00 | 4,219.53 | 66,700 |
| Sep 4, 2024 | 4,185.00 | 4,205.00 | 4,115.00 | 4,160.00 | 4,110.83 | 63,800 |
| Sep 3, 2024 | 4,325.00 | 4,340.00 | 4,270.00 | 4,280.00 | 4,229.41 | 46,900 |
| Sep 2, 2024 | 4,350.00 | 4,350.00 | 4,280.00 | 4,325.00 | 4,273.88 | 19,400 |
| Aug 30, 2024 | 4,350.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,298.58 | 29,200 |
| Aug 29, 2024 | 4,295.00 | 4,360.00 | 4,295.00 | 4,345.00 | 4,293.64 | 11,900 |
| Aug 28, 2024 | 4,320.00 | 4,355.00 | 4,285.00 | 4,295.00 | 4,244.23 | 16,200 |
| Aug 27, 2024 | 4,300.00 | 4,420.00 | 4,300.00 | 4,390.00 | 4,338.11 | 26,100 |
| Aug 26, 2024 | 4,375.00 | 4,375.00 | 4,305.00 | 4,340.00 | 4,288.70 | 19,800 |
| Aug 23, 2024 | 4,380.00 | 4,400.00 | 4,320.00 | 4,385.00 | 4,333.17 | 23,100 |
| Aug 22, 2024 | 4,370.00 | 4,410.00 | 4,350.00 | 4,380.00 | 4,328.23 | 24,300 |
| Aug 21, 2024 | 4,435.00 | 4,440.00 | 4,365.00 | 4,385.00 | 4,333.17 | 21,100 |
| Aug 20, 2024 | 4,405.00 | 4,500.00 | 4,365.00 | 4,490.00 | 4,436.93 | 40,400 |
| Aug 19, 2024 | 4,410.00 | 4,435.00 | 4,310.00 | 4,335.00 | 4,283.76 | 43,900 |
| Aug 16, 2024 | 4,300.00 | 4,440.00 | 4,300.00 | 4,415.00 | 4,362.81 | 53,000 |
| Aug 15, 2024 | 4,090.00 | 4,200.00 | 4,075.00 | 4,180.00 | 4,130.59 | 57,400 |
| Aug 14, 2024 | 4,030.00 | 4,130.00 | 4,000.00 | 4,085.00 | 4,036.71 | 58,000 |
| Aug 13, 2024 | 3,950.00 | 4,115.00 | 3,915.00 | 4,055.00 | 4,007.07 | 194,800 |
| Aug 9, 2024 | 3,570.00 | 3,630.00 | 3,425.00 | 3,530.00 | 3,488.27 | 67,000 |
| Aug 8, 2024 | 3,470.00 | 3,525.00 | 3,420.00 | 3,470.00 | 3,428.98 | 38,900 |
| Aug 7, 2024 | 3,360.00 | 3,585.00 | 3,360.00 | 3,530.00 | 3,488.27 | 54,200 |
| Aug 6, 2024 | 3,365.00 | 3,575.00 | 3,365.00 | 3,485.00 | 3,443.81 | 52,600 |
| Aug 5, 2024 | 3,525.00 | 3,540.00 | 3,220.00 | 3,295.00 | 3,256.05 | 55,700 |
| Aug 2, 2024 | 3,835.00 | 3,865.00 | 3,715.00 | 3,715.00 | 3,671.09 | 45,700 |
| Aug 1, 2024 | 4,055.00 | 4,055.00 | 3,925.00 | 3,935.00 | 3,888.49 | 43,500 |
| Jul 31, 2024 | 4,020.00 | 4,090.00 | 3,980.00 | 4,090.00 | 4,041.65 | 59,700 |
| Jul 30, 2024 | 4,035.00 | 4,050.00 | 3,980.00 | 4,050.00 | 4,002.13 | 24,600 |
| Jul 29, 2024 | 3,990.00 | 4,055.00 | 3,990.00 | 4,055.00 | 4,007.07 | 27,600 |
| Jul 26, 2024 | 4,070.00 | 4,070.00 | 3,985.00 | 3,985.00 | 3,937.90 | 21,700 |
| Jul 25, 2024 | 4,030.00 | 4,080.00 | 4,000.00 | 4,000.00 | 3,952.72 | 43,600 |
| Jul 24, 2024 | 4,110.00 | 4,130.00 | 4,030.00 | 4,030.00 | 3,982.36 | 22,900 |
| Jul 23, 2024 | 4,170.00 | 4,220.00 | 4,080.00 | 4,120.00 | 4,071.30 | 24,600 |
| Jul 22, 2024 | 4,310.00 | 4,310.00 | 4,120.00 | 4,145.00 | 4,096.00 | 30,800 |
| Jul 19, 2024 | 4,350.00 | 4,405.00 | 4,300.00 | 4,340.00 | 4,288.70 | 39,200 |
| Jul 18, 2024 | 4,290.00 | 4,355.00 | 4,265.00 | 4,315.00 | 4,264.00 | 27,900 |
| Jul 17, 2024 | 4,355.00 | 4,380.00 | 4,315.00 | 4,315.00 | 4,264.00 | 16,100 |
| Jul 16, 2024 | 4,430.00 | 4,445.00 | 4,305.00 | 4,315.00 | 4,264.00 | 40,100 |
| Jul 12, 2024 | 4,125.00 | 4,300.00 | 4,065.00 | 4,290.00 | 4,239.29 | 48,600 |
| Jul 11, 2024 | 4,015.00 | 4,160.00 | 3,990.00 | 4,150.00 | 4,100.95 | 42,800 |
| Jul 10, 2024 | 4,085.00 | 4,085.00 | 3,980.00 | 4,005.00 | 3,957.66 | 36,300 |
| Jul 9, 2024 | 4,110.00 | 4,160.00 | 4,025.00 | 4,065.00 | 4,016.95 | 36,800 |
| Jul 8, 2024 | 4,090.00 | 4,130.00 | 4,040.00 | 4,095.00 | 4,046.60 | 29,800 |
| Jul 5, 2024 | 4,215.00 | 4,215.00 | 4,100.00 | 4,100.00 | 4,051.54 | 18,100 |
| Jul 4, 2024 | 4,160.00 | 4,230.00 | 4,160.00 | 4,215.00 | 4,165.18 | 16,400 |
| Jul 3, 2024 | 4,190.00 | 4,205.00 | 4,165.00 | 4,170.00 | 4,120.71 | 17,200 |
| Jul 2, 2024 | 4,190.00 | 4,230.00 | 4,165.00 | 4,210.00 | 4,160.24 | 16,900 |
| Jul 1, 2024 | 4,235.00 | 4,265.00 | 4,165.00 | 4,185.00 | 4,135.53 | 21,900 |
| Jun 28, 2024 | 4,225.00 | 4,240.00 | 4,190.00 | 4,225.00 | 4,175.06 | 15,300 |
| Jun 27, 2024 | 4,210.00 | 4,290.00 | 4,210.00 | 4,235.00 | 4,184.94 | 25,600 |
| Jun 26, 2024 | 4,230.00 | 4,230.00 | 4,185.00 | 4,210.00 | 4,160.24 | 30,400 |
| Jun 25, 2024 | 4,185.00 | 4,215.00 | 4,170.00 | 4,205.00 | 4,155.30 | 30,700 |
| Jun 24, 2024 | 4,115.00 | 4,160.00 | 4,115.00 | 4,155.00 | 4,105.89 | 22,400 |
| Jun 21, 2024 | 4,085.00 | 4,165.00 | 4,070.00 | 4,090.00 | 4,041.65 | 64,900 |
| Jun 20, 2024 | 4,045.00 | 4,120.00 | 4,030.00 | 4,050.00 | 4,002.13 | 25,200 |
| Jun 19, 2024 | 4,000.00 | 4,090.00 | 4,000.00 | 4,040.00 | 3,992.25 | 22,500 |
| Jun 18, 2024 | 4,015.00 | 4,050.00 | 3,975.00 | 4,035.00 | 3,987.30 | 24,500 |
| Jun 17, 2024 | 4,060.00 | 4,070.00 | 3,935.00 | 3,970.00 | 3,923.07 | 45,300 |
| Jun 14, 2024 | 4,010.00 | 4,120.00 | 4,010.00 | 4,100.00 | 4,051.54 | 42,500 |
| Jun 13, 2024 | 4,165.00 | 4,165.00 | 4,060.00 | 4,060.00 | 4,012.01 | 28,900 |
| Jun 12, 2024 | 4,130.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,115.77 | 37,200 |
| Jun 11, 2024 | 4,170.00 | 4,170.00 | 4,125.00 | 4,145.00 | 4,096.00 | 35,500 |
| Jun 10, 2024 | 4,080.00 | 4,185.00 | 4,080.00 | 4,170.00 | 4,120.71 | 60,400 |
| Jun 7, 2024 | 4,180.00 | 4,180.00 | 4,005.00 | 4,035.00 | 3,987.30 | 112,300 |
| Jun 6, 2024 | 4,315.00 | 4,315.00 | 4,225.00 | 4,250.00 | 4,199.76 | 26,700 |
| Jun 5, 2024 | 4,295.00 | 4,305.00 | 4,270.00 | 4,300.00 | 4,249.17 | 18,900 |
| Jun 4, 2024 | 4,405.00 | 4,405.00 | 4,290.00 | 4,295.00 | 4,244.23 | 35,800 |
| Jun 3, 2024 | 4,350.00 | 4,470.00 | 4,325.00 | 4,435.00 | 4,382.58 | 31,400 |
| May 31, 2024 | 4,245.00 | 4,300.00 | 4,240.00 | 4,300.00 | 4,249.17 | 24,800 |
| May 30, 2024 | 4,260.00 | 4,260.00 | 4,185.00 | 4,225.00 | 4,175.06 | 30,200 |
| May 29, 2024 | 4,375.00 | 4,375.00 | 4,280.00 | 4,285.00 | 4,234.35 | 29,000 |
| May 28, 2024 | 4,380.00 | 4,385.00 | 4,340.00 | 4,375.00 | 4,323.29 | 28,700 |
| May 27, 2024 | 4,310.00 | 4,385.00 | 4,280.00 | 4,380.00 | 4,328.23 | 19,900 |
| May 24, 2024 | 4,300.00 | 4,335.00 | 4,285.00 | 4,285.00 | 4,234.35 | 18,500 |
| May 23, 2024 | 4,355.00 | 4,375.00 | 4,265.00 | 4,345.00 | 4,293.64 | 28,600 |
| May 22, 2024 | 4,345.00 | 4,400.00 | 4,320.00 | 4,350.00 | 4,298.58 | 37,400 |
| May 21, 2024 | 4,425.00 | 4,460.00 | 4,330.00 | 4,330.00 | 4,278.82 | 26,200 |
| May 20, 2024 | 4,440.00 | 4,480.00 | 4,410.00 | 4,435.00 | 4,382.58 | 21,600 |
| May 17, 2024 | 4,360.00 | 4,420.00 | 4,320.00 | 4,405.00 | 4,352.93 | 18,600 |
| May 16, 2024 | 4,455.00 | 4,455.00 | 4,345.00 | 4,360.00 | 4,308.46 | 27,100 |
| May 15, 2024 | 4,495.00 | 4,560.00 | 4,440.00 | 4,445.00 | 4,392.46 | 39,100 |
| May 14, 2024 | 4,540.00 | 4,585.00 | 4,405.00 | 4,455.00 | 4,402.34 | 85,000 |
| May 13, 2024 | 4,740.00 | 4,740.00 | 4,500.00 | 4,715.00 | 4,659.27 | 47,800 |
| May 10, 2024 | 4,645.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,624.68 | 76,500 |
| May 9, 2024 | 4,655.00 | 4,705.00 | 4,635.00 | 4,665.00 | 4,609.86 | 77,000 |
| May 8, 2024 | 4,590.00 | 4,715.00 | 4,590.00 | 4,655.00 | 4,599.98 | 50,300 |
| May 7, 2024 | 4,525.00 | 4,560.00 | 4,480.00 | 4,520.00 | 4,466.57 | 24,500 |
| May 2, 2024 | 4,440.00 | 4,535.00 | 4,435.00 | 4,525.00 | 4,471.51 | 18,100 |
| May 1, 2024 | 4,420.00 | 4,455.00 | 4,400.00 | 4,450.00 | 4,397.40 | 24,400 |
| Apr 30, 2024 | 4,290.00 | 4,440.00 | 4,290.00 | 4,420.00 | 4,367.75 | 43,800 |
| Apr 26, 2024 | 4,315.00 | 4,340.00 | 4,200.00 | 4,220.00 | 4,170.12 | 176,700 |
| Apr 25, 2024 | 4,395.00 | 4,420.00 | 4,315.00 | 4,315.00 | 4,264.00 | 21,400 |
| Apr 24, 2024 | 4,410.00 | 4,465.00 | 4,385.00 | 4,430.00 | 4,377.64 | 27,800 |
| Apr 23, 2024 | 4,455.00 | 4,455.00 | 4,340.00 | 4,390.00 | 4,338.11 | 16,300 |
| Apr 22, 2024 | 4,365.00 | 4,390.00 | 4,310.00 | 4,390.00 | 4,338.11 | 26,100 |
| Apr 19, 2024 | 4,305.00 | 4,370.00 | 4,255.00 | 4,295.00 | 4,244.23 | 59,800 |
| Apr 18, 2024 | 4,325.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,303.52 | 45,200 |
| Apr 17, 2024 | 4,400.00 | 4,435.00 | 4,330.00 | 4,350.00 | 4,298.58 | 41,000 |
| Apr 16, 2024 | 4,510.00 | 4,515.00 | 4,410.00 | 4,410.00 | 4,357.87 | 33,600 |
| Apr 15, 2024 | 4,580.00 | 4,620.00 | 4,480.00 | 4,580.00 | 4,525.86 | 32,400 |
| Apr 12, 2024 | 4,625.00 | 4,670.00 | 4,600.00 | 4,610.00 | 4,555.51 | 30,300 |
| Apr 11, 2024 | 4,605.00 | 4,640.00 | 4,545.00 | 4,595.00 | 4,540.69 | 41,800 |
| Apr 10, 2024 | 4,570.00 | 4,685.00 | 4,570.00 | 4,675.00 | 4,619.74 | 15,100 |
| Apr 9, 2024 | 4,610.00 | 4,655.00 | 4,595.00 | 4,610.00 | 4,555.51 | 29,700 |
| Apr 8, 2024 | 4,600.00 | 4,640.00 | 4,585.00 | 4,610.00 | 4,555.51 | 47,600 |
| Apr 5, 2024 | 4,580.00 | 4,660.00 | 4,525.00 | 4,635.00 | 4,580.21 | 34,000 |
| Apr 4, 2024 | 4,625.00 | 4,675.00 | 4,610.00 | 4,635.00 | 4,580.21 | 38,700 |
| Apr 3, 2024 | 4,570.00 | 4,650.00 | 4,535.00 | 4,625.00 | 4,570.33 | 44,300 |
| Apr 2, 2024 | 4,655.00 | 4,665.00 | 4,605.00 | 4,640.00 | 4,585.15 | 38,000 |
| Apr 1, 2024 | 4,785.00 | 4,785.00 | 4,655.00 | 4,660.00 | 4,604.92 | 20,500 |
| Mar 29, 2024 | 4,715.00 | 4,795.00 | 4,710.00 | 4,785.00 | 4,728.44 | 12,900 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 4,885.00 | 4,885.00 | 4,710.00 | 4,745.00 | 4,688.91 | 30,500 |
| Mar 27, 2024 | 4,830.00 | 4,885.00 | 4,825.00 | 4,865.00 | 4,758.08 | 36,200 |
| Mar 26, 2024 | 4,700.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,655.39 | 23,900 |
| Mar 25, 2024 | 4,705.00 | 4,730.00 | 4,685.00 | 4,700.00 | 4,596.71 | 23,900 |
| Mar 22, 2024 | 4,760.00 | 4,760.00 | 4,685.00 | 4,730.00 | 4,626.05 | 23,100 |
| Mar 21, 2024 | 4,760.00 | 4,760.00 | 4,675.00 | 4,710.00 | 4,606.49 | 24,200 |
| Mar 19, 2024 | 4,655.00 | 4,705.00 | 4,585.00 | 4,705.00 | 4,601.60 | 27,200 |
| Mar 18, 2024 | 4,570.00 | 4,650.00 | 4,565.00 | 4,635.00 | 4,533.14 | 27,300 |
| Mar 15, 2024 | 4,475.00 | 4,565.00 | 4,475.00 | 4,520.00 | 4,420.67 | 37,200 |
| Mar 14, 2024 | 4,480.00 | 4,495.00 | 4,380.00 | 4,470.00 | 4,371.77 | 27,000 |
| Mar 13, 2024 | 4,570.00 | 4,570.00 | 4,415.00 | 4,460.00 | 4,361.99 | 37,300 |
| Mar 12, 2024 | 4,520.00 | 4,520.00 | 4,420.00 | 4,515.00 | 4,415.78 | 22,700 |
| Mar 11, 2024 | 4,590.00 | 4,635.00 | 4,465.00 | 4,505.00 | 4,406.00 | 35,800 |
| Mar 8, 2024 | 4,520.00 | 4,715.00 | 4,520.00 | 4,700.00 | 4,596.71 | 58,500 |
| Mar 7, 2024 | 4,765.00 | 4,765.00 | 4,590.00 | 4,590.00 | 4,489.13 | 24,900 |
| Mar 6, 2024 | 4,685.00 | 4,780.00 | 4,685.00 | 4,710.00 | 4,606.49 | 33,700 |
| Mar 5, 2024 | 4,705.00 | 4,800.00 | 4,685.00 | 4,740.00 | 4,635.83 | 32,800 |
| Mar 4, 2024 | 4,835.00 | 4,860.00 | 4,685.00 | 4,720.00 | 4,616.27 | 76,000 |
| Mar 1, 2024 | 4,740.00 | 4,780.00 | 4,670.00 | 4,765.00 | 4,660.28 | 57,200 |
| Feb 29, 2024 | 4,570.00 | 4,770.00 | 4,545.00 | 4,740.00 | 4,635.83 | 78,300 |
| Feb 28, 2024 | 4,420.00 | 4,535.00 | 4,410.00 | 4,500.00 | 4,401.11 | 51,300 |
| Feb 27, 2024 | 4,275.00 | 4,425.00 | 4,275.00 | 4,420.00 | 4,322.86 | 66,300 |
| Feb 26, 2024 | 4,335.00 | 4,405.00 | 4,285.00 | 4,285.00 | 4,190.83 | 36,600 |
| Feb 22, 2024 | 4,350.00 | 4,365.00 | 4,265.00 | 4,315.00 | 4,220.17 | 38,500 |
| Feb 21, 2024 | 4,235.00 | 4,345.00 | 4,235.00 | 4,335.00 | 4,239.73 | 38,700 |
| Feb 20, 2024 | 4,250.00 | 4,265.00 | 4,170.00 | 4,240.00 | 4,146.82 | 48,600 |
| Feb 19, 2024 | 4,285.00 | 4,335.00 | 4,205.00 | 4,250.00 | 4,156.60 | 40,800 |
| Feb 16, 2024 | 4,370.00 | 4,370.00 | 4,255.00 | 4,275.00 | 4,181.05 | 64,200 |
| Feb 15, 2024 | 4,365.00 | 4,365.00 | 4,290.00 | 4,310.00 | 4,215.28 | 45,500 |
| Feb 14, 2024 | 4,355.00 | 4,390.00 | 4,265.00 | 4,310.00 | 4,215.28 | 72,900 |
| Feb 13, 2024 | 4,520.00 | 4,550.00 | 4,190.00 | 4,395.00 | 4,298.41 | 198,000 |
| Feb 9, 2024 | 4,525.00 | 4,685.00 | 4,515.00 | 4,525.00 | 4,425.56 | 64,400 |
| Feb 8, 2024 | 4,565.00 | 4,580.00 | 4,490.00 | 4,540.00 | 4,440.23 | 54,100 |
| Feb 7, 2024 | 4,680.00 | 4,695.00 | 4,620.00 | 4,625.00 | 4,523.36 | 36,700 |
| Feb 6, 2024 | 4,690.00 | 4,745.00 | 4,630.00 | 4,725.00 | 4,621.16 | 33,500 |
| Feb 5, 2024 | 4,810.00 | 4,810.00 | 4,720.00 | 4,720.00 | 4,616.27 | 44,700 |
| Feb 2, 2024 | 4,690.00 | 4,770.00 | 4,655.00 | 4,740.00 | 4,635.83 | 48,000 |
| Feb 1, 2024 | 4,660.00 | 4,675.00 | 4,630.00 | 4,670.00 | 4,567.37 | 31,700 |
| Jan 31, 2024 | 4,530.00 | 4,630.00 | 4,515.00 | 4,625.00 | 4,523.36 | 37,000 |
| Jan 30, 2024 | 4,645.00 | 4,655.00 | 4,545.00 | 4,555.00 | 4,454.90 | 30,900 |
| Jan 29, 2024 | 4,675.00 | 4,700.00 | 4,645.00 | 4,655.00 | 4,552.70 | 31,100 |
| Jan 26, 2024 | 4,725.00 | 4,775.00 | 4,645.00 | 4,655.00 | 4,552.70 | 58,800 |
| Jan 25, 2024 | 4,630.00 | 4,760.00 | 4,630.00 | 4,730.00 | 4,626.05 | 43,600 |
| Jan 24, 2024 | 4,625.00 | 4,660.00 | 4,550.00 | 4,630.00 | 4,528.25 | 65,600 |
| Jan 23, 2024 | 4,625.00 | 4,695.00 | 4,605.00 | 4,625.00 | 4,523.36 | 87,800 |
| Jan 22, 2024 | 4,670.00 | 4,710.00 | 4,535.00 | 4,580.00 | 4,479.35 | 81,000 |
| Jan 19, 2024 | 4,535.00 | 4,615.00 | 4,505.00 | 4,605.00 | 4,503.80 | 92,900 |
| Jan 18, 2024 | 4,390.00 | 4,530.00 | 4,390.00 | 4,500.00 | 4,401.11 | 68,400 |
| Jan 17, 2024 | 4,355.00 | 4,410.00 | 4,345.00 | 4,365.00 | 4,269.07 | 71,000 |
| Jan 16, 2024 | 4,200.00 | 4,370.00 | 4,200.00 | 4,330.00 | 4,234.84 | 40,500 |
| Jan 15, 2024 | 4,200.00 | 4,265.00 | 4,200.00 | 4,260.00 | 4,166.38 | 9,700 |
| Jan 12, 2024 | 4,170.00 | 4,230.00 | 4,135.00 | 4,180.00 | 4,088.14 | 53,600 |
| Jan 11, 2024 | 4,140.00 | 4,145.00 | 4,110.00 | 4,140.00 | 4,049.02 | 64,300 |
| Jan 10, 2024 | 4,120.00 | 4,125.00 | 4,095.00 | 4,115.00 | 4,024.57 | 43,700 |
| Jan 9, 2024 | 4,060.00 | 4,125.00 | 4,060.00 | 4,125.00 | 4,034.35 | 82,100 |
| Jan 5, 2024 | 4,110.00 | 4,180.00 | 4,025.00 | 4,045.00 | 3,956.11 | 65,000 |
| Jan 4, 2024 | 3,945.00 | 4,045.00 | 3,890.00 | 4,040.00 | 3,951.22 | 77,000 |
| Dec 29, 2023 | 3,970.00 | 3,990.00 | 3,925.00 | 3,945.00 | 3,858.30 | 26,700 |
| Dec 28, 2023 | 3,915.00 | 3,975.00 | 3,890.00 | 3,970.00 | 3,882.75 | 27,200 |
| Dec 27, 2023 | 3,915.00 | 3,935.00 | 3,885.00 | 3,925.00 | 3,838.74 | 25,800 |
| Dec 26, 2023 | 3,815.00 | 3,895.00 | 3,815.00 | 3,880.00 | 3,794.73 | 36,900 |
| Dec 25, 2023 | 3,925.00 | 3,930.00 | 3,790.00 | 3,795.00 | 3,711.60 | 50,300 |
| Dec 22, 2023 | 3,850.00 | 3,900.00 | 3,845.00 | 3,870.00 | 3,784.95 | 64,300 |
| Dec 21, 2023 | 3,980.00 | 3,980.00 | 3,785.00 | 3,855.00 | 3,770.28 | 123,100 |
| Dec 20, 2023 | 4,045.00 | 4,045.00 | 4,010.00 | 4,010.00 | 3,921.87 | 60,700 |
| Dec 19, 2023 | 4,015.00 | 4,045.00 | 3,965.00 | 4,045.00 | 3,956.11 | 51,200 |
| Dec 18, 2023 | 4,145.00 | 4,145.00 | 3,965.00 | 4,015.00 | 3,926.77 | 74,300 |
| Dec 15, 2023 | 4,120.00 | 4,275.00 | 4,120.00 | 4,215.00 | 4,122.37 | 93,000 |
| Dec 14, 2023 | 4,105.00 | 4,175.00 | 4,050.00 | 4,125.00 | 4,034.35 | 74,900 |
| Dec 13, 2023 | 4,100.00 | 4,160.00 | 4,095.00 | 4,140.00 | 4,049.02 | 35,900 |
| Dec 12, 2023 | 4,100.00 | 4,150.00 | 4,095.00 | 4,100.00 | 4,009.90 | 52,700 |
| Dec 11, 2023 | 4,095.00 | 4,140.00 | 4,065.00 | 4,100.00 | 4,009.90 | 40,000 |
| Dec 8, 2023 | 4,180.00 | 4,240.00 | 4,085.00 | 4,095.00 | 4,005.01 | 137,000 |
| Dec 7, 2023 | 4,255.00 | 4,265.00 | 4,235.00 | 4,250.00 | 4,156.60 | 46,400 |
| Dec 6, 2023 | 4,255.00 | 4,300.00 | 4,245.00 | 4,295.00 | 4,200.61 | 70,900 |
| Dec 5, 2023 | 4,250.00 | 4,250.00 | 4,170.00 | 4,170.00 | 4,078.36 | 140,900 |
| Dec 4, 2023 | 4,230.00 | 4,270.00 | 4,230.00 | 4,255.00 | 4,161.49 | 41,300 |
| Dec 1, 2023 | 4,275.00 | 4,275.00 | 4,225.00 | 4,255.00 | 4,161.49 | 50,100 |
| Nov 30, 2023 | 4,230.00 | 4,275.00 | 4,225.00 | 4,250.00 | 4,156.60 | 30,500 |
| Nov 29, 2023 | 4,220.00 | 4,295.00 | 4,220.00 | 4,245.00 | 4,151.71 | 59,000 |
| Nov 28, 2023 | 4,210.00 | 4,260.00 | 4,205.00 | 4,245.00 | 4,151.71 | 40,900 |
| Nov 27, 2023 | 4,260.00 | 4,270.00 | 4,225.00 | 4,250.00 | 4,156.60 | 39,100 |
| Nov 24, 2023 | 4,260.00 | 4,265.00 | 4,235.00 | 4,255.00 | 4,161.49 | 40,000 |
| Nov 22, 2023 | 4,270.00 | 4,325.00 | 4,240.00 | 4,250.00 | 4,156.60 | 69,800 |
| Nov 21, 2023 | 4,240.00 | 4,270.00 | 4,195.00 | 4,250.00 | 4,156.60 | 54,200 |
| Nov 20, 2023 | 4,250.00 | 4,260.00 | 4,170.00 | 4,250.00 | 4,156.60 | 75,400 |
| Nov 17, 2023 | 4,195.00 | 4,250.00 | 4,155.00 | 4,200.00 | 4,107.70 | 171,000 |
| Nov 16, 2023 | 4,105.00 | 4,200.00 | 4,085.00 | 4,145.00 | 4,053.91 | 173,400 |
| Nov 15, 2023 | 4,260.00 | 4,260.00 | 4,080.00 | 4,125.00 | 4,034.35 | 96,200 |
| Nov 14, 2023 | 4,065.00 | 4,240.00 | 4,065.00 | 4,200.00 | 4,107.70 | 112,500 |
| Nov 13, 2023 | 4,390.00 | 4,395.00 | 3,925.00 | 4,005.00 | 3,916.98 | 256,600 |
| Nov 10, 2023 | 4,620.00 | 4,620.00 | 4,520.00 | 4,600.00 | 4,498.91 | 64,600 |
| Nov 9, 2023 | 4,495.00 | 4,635.00 | 4,445.00 | 4,630.00 | 4,528.25 | 59,100 |
| Nov 8, 2023 | 4,535.00 | 4,625.00 | 4,490.00 | 4,540.00 | 4,440.23 | 79,400 |
| Nov 7, 2023 | 4,500.00 | 4,590.00 | 4,440.00 | 4,500.00 | 4,401.11 | 131,400 |
| Nov 6, 2023 | 4,240.00 | 4,320.00 | 4,190.00 | 4,280.00 | 4,185.94 | 76,300 |