Tokyo - Delayed Quote JPY
TVE Co., Ltd. (6466.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 8, 2024 | 2,338.00 | 2,360.00 | 2,290.00 | 2,315.00 | 2,315.00 | 9,500 |
| Nov 7, 2024 | 2,298.00 | 2,311.00 | 2,260.00 | 2,311.00 | 2,311.00 | 13,000 |
| Nov 6, 2024 | 2,231.00 | 2,298.00 | 2,199.00 | 2,298.00 | 2,298.00 | 3,700 |
| Nov 5, 2024 | 2,250.00 | 2,302.00 | 2,187.00 | 2,230.00 | 2,230.00 | 5,100 |
| Nov 1, 2024 | 2,310.00 | 2,310.00 | 2,250.00 | 2,250.00 | 2,250.00 | 4,200 |
| Oct 31, 2024 | 2,298.00 | 2,300.00 | 2,249.00 | 2,273.00 | 2,273.00 | 6,100 |
| Oct 30, 2024 | 2,206.00 | 2,304.00 | 2,135.00 | 2,298.00 | 2,298.00 | 25,900 |
| Oct 29, 2024 | 2,230.00 | 2,287.00 | 2,125.00 | 2,245.00 | 2,245.00 | 6,300 |
| Oct 28, 2024 | 2,211.00 | 2,220.00 | 2,208.00 | 2,208.00 | 2,208.00 | 4,600 |
| Oct 25, 2024 | 2,203.00 | 2,251.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,800 |
| Oct 24, 2024 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | - |
| Oct 23, 2024 | 2,231.00 | 2,300.00 | 2,221.00 | 2,246.00 | 2,246.00 | 5,000 |
| Oct 22, 2024 | 2,241.00 | 2,279.00 | 2,189.00 | 2,231.00 | 2,231.00 | 2,500 |
| Oct 21, 2024 | 2,216.00 | 2,285.00 | 2,216.00 | 2,238.00 | 2,238.00 | 1,000 |
| Oct 18, 2024 | 2,222.00 | 2,247.00 | 2,214.00 | 2,215.00 | 2,215.00 | 1,600 |
| Oct 17, 2024 | 2,220.00 | 2,281.00 | 2,201.00 | 2,216.00 | 2,216.00 | 5,600 |
| Oct 16, 2024 | 2,166.00 | 2,288.00 | 2,160.00 | 2,220.00 | 2,220.00 | 4,700 |
| Oct 15, 2024 | 2,188.00 | 2,188.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,000 |
| Oct 11, 2024 | 2,170.00 | 2,172.00 | 2,170.00 | 2,172.00 | 2,172.00 | 500 |
| Oct 10, 2024 | 2,203.00 | 2,203.00 | 2,165.00 | 2,170.00 | 2,170.00 | 1,800 |
| Oct 9, 2024 | 2,201.00 | 2,202.00 | 2,201.00 | 2,202.00 | 2,202.00 | 600 |
| Oct 8, 2024 | 2,230.00 | 2,254.00 | 2,203.00 | 2,203.00 | 2,203.00 | 1,200 |
| Oct 7, 2024 | 2,277.00 | 2,280.00 | 2,225.00 | 2,280.00 | 2,280.00 | 4,200 |
| Oct 4, 2024 | 2,196.00 | 2,285.00 | 2,196.00 | 2,231.00 | 2,231.00 | 2,200 |
| Oct 3, 2024 | 2,250.00 | 2,250.00 | 2,185.00 | 2,193.00 | 2,193.00 | 2,700 |
| Oct 2, 2024 | 2,213.00 | 2,243.00 | 2,213.00 | 2,243.00 | 2,243.00 | 300 |
| Oct 1, 2024 | 2,219.00 | 2,243.00 | 2,219.00 | 2,243.00 | 2,243.00 | 2,000 |
| Sep 30, 2024 | 2,188.00 | 2,225.00 | 2,183.00 | 2,223.00 | 2,223.00 | 6,600 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 2,323.00 | 2,390.00 | 2,292.00 | 2,320.00 | 2,320.00 | 3,700 |
| Sep 26, 2024 | 2,306.00 | 2,360.00 | 2,278.00 | 2,360.00 | 2,335.00 | 4,600 |
| Sep 25, 2024 | 2,319.00 | 2,349.00 | 2,304.00 | 2,306.00 | 2,281.57 | 1,600 |
| Sep 24, 2024 | 2,228.00 | 2,293.00 | 2,216.00 | 2,293.00 | 2,268.71 | 3,100 |
| Sep 20, 2024 | 2,190.00 | 2,235.00 | 2,190.00 | 2,235.00 | 2,211.32 | 1,300 |
| Sep 19, 2024 | 2,177.00 | 2,187.00 | 2,163.00 | 2,187.00 | 2,163.83 | 900 |
| Sep 18, 2024 | 2,144.00 | 2,185.00 | 2,144.00 | 2,185.00 | 2,161.85 | 400 |
| Sep 17, 2024 | 2,155.00 | 2,174.00 | 2,135.00 | 2,174.00 | 2,150.97 | 1,100 |
| Sep 13, 2024 | 2,155.00 | 2,155.00 | 2,126.00 | 2,142.00 | 2,119.31 | 800 |
| Sep 12, 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,142.07 | 100 |
| Sep 11, 2024 | 2,195.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,117.33 | 1,200 |
| Sep 10, 2024 | 2,135.00 | 2,177.00 | 2,135.00 | 2,177.00 | 2,153.94 | 800 |
| Sep 9, 2024 | 2,072.00 | 2,147.00 | 2,072.00 | 2,147.00 | 2,124.26 | 1,900 |
| Sep 6, 2024 | 2,115.00 | 2,127.00 | 2,115.00 | 2,120.00 | 2,097.54 | 1,900 |
| Sep 5, 2024 | 2,080.00 | 2,119.00 | 2,080.00 | 2,104.00 | 2,081.71 | 5,200 |
| Sep 4, 2024 | 2,122.00 | 2,123.00 | 2,086.00 | 2,096.00 | 2,073.80 | 13,300 |
| Sep 3, 2024 | 2,165.00 | 2,173.00 | 2,156.00 | 2,157.00 | 2,134.15 | 3,500 |
| Sep 2, 2024 | 2,175.00 | 2,177.00 | 2,150.00 | 2,155.00 | 2,132.17 | 5,200 |
| Aug 30, 2024 | 2,132.00 | 2,173.00 | 2,117.00 | 2,173.00 | 2,149.98 | 4,300 |
| Aug 29, 2024 | 2,249.00 | 2,249.00 | 2,134.00 | 2,140.00 | 2,117.33 | 5,700 |
| Aug 28, 2024 | 2,244.00 | 2,248.00 | 2,224.00 | 2,224.00 | 2,200.44 | 2,400 |
| Aug 27, 2024 | 2,250.00 | 2,250.00 | 2,249.00 | 2,249.00 | 2,225.18 | 200 |
| Aug 26, 2024 | 2,180.00 | 2,237.00 | 2,140.00 | 2,202.00 | 2,178.67 | 2,100 |
| Aug 23, 2024 | 2,205.00 | 2,210.00 | 2,125.00 | 2,180.00 | 2,156.91 | 4,100 |
| Aug 22, 2024 | 2,242.00 | 2,248.00 | 2,152.00 | 2,205.00 | 2,181.64 | 6,100 |
| Aug 21, 2024 | 2,253.00 | 2,261.00 | 2,230.00 | 2,235.00 | 2,211.32 | 1,600 |
| Aug 20, 2024 | 2,273.00 | 2,276.00 | 2,226.00 | 2,265.00 | 2,241.01 | 2,800 |
| Aug 19, 2024 | 2,244.00 | 2,293.00 | 2,223.00 | 2,223.00 | 2,199.45 | 6,600 |
| Aug 16, 2024 | 2,212.00 | 2,222.00 | 2,175.00 | 2,201.00 | 2,177.68 | 5,600 |
| Aug 15, 2024 | 2,200.00 | 2,215.00 | 2,150.00 | 2,170.00 | 2,147.01 | 3,100 |
| Aug 14, 2024 | 2,230.00 | 2,232.00 | 2,169.00 | 2,172.00 | 2,148.99 | 11,100 |
| Aug 13, 2024 | 2,296.00 | 2,296.00 | 2,134.00 | 2,224.00 | 2,200.44 | 14,600 |
| Aug 9, 2024 | 2,176.00 | 2,259.00 | 2,151.00 | 2,196.00 | 2,172.74 | 8,100 |
| Aug 8, 2024 | 2,093.00 | 2,131.00 | 2,093.00 | 2,129.00 | 2,106.45 | 1,600 |
| Aug 7, 2024 | 2,152.00 | 2,191.00 | 2,053.00 | 2,141.00 | 2,118.32 | 6,800 |
| Aug 6, 2024 | 2,180.00 | 2,232.00 | 2,106.00 | 2,186.00 | 2,162.84 | 17,900 |
| Aug 5, 2024 | 2,259.00 | 2,300.00 | 2,114.00 | 2,250.00 | 2,226.17 | 14,900 |
| Aug 2, 2024 | 2,485.00 | 2,485.00 | 2,300.00 | 2,310.00 | 2,285.53 | 7,900 |
| Aug 1, 2024 | 2,472.00 | 2,532.00 | 2,472.00 | 2,513.00 | 2,486.38 | 2,600 |
| Jul 31, 2024 | 2,450.00 | 2,518.00 | 2,450.00 | 2,518.00 | 2,491.33 | 1,400 |
| Jul 30, 2024 | 2,464.00 | 2,539.00 | 2,464.00 | 2,489.00 | 2,462.63 | 1,200 |
| Jul 29, 2024 | 2,490.00 | 2,516.00 | 2,490.00 | 2,514.00 | 2,487.37 | 900 |
| Jul 26, 2024 | 2,470.00 | 2,500.00 | 2,401.00 | 2,492.00 | 2,465.60 | 3,600 |
| Jul 25, 2024 | 2,460.00 | 2,476.00 | 2,400.00 | 2,420.00 | 2,394.36 | 2,800 |
| Jul 24, 2024 | 2,481.00 | 2,490.00 | 2,440.00 | 2,479.00 | 2,452.74 | 4,200 |
| Jul 23, 2024 | 2,560.00 | 2,560.00 | 2,505.00 | 2,514.00 | 2,487.37 | 2,400 |
| Jul 22, 2024 | 2,521.00 | 2,526.00 | 2,510.00 | 2,510.00 | 2,483.41 | 400 |
| Jul 19, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,458.68 | - |
| Jul 18, 2024 | 2,505.00 | 2,505.00 | 2,485.00 | 2,485.00 | 2,458.68 | 1,600 |
| Jul 17, 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,473.52 | 100 |
| Jul 16, 2024 | 2,482.00 | 2,482.00 | 2,468.00 | 2,468.00 | 2,441.86 | 800 |
| Jul 12, 2024 | 2,550.00 | 2,550.00 | 2,461.00 | 2,462.00 | 2,435.92 | 2,400 |
| Jul 11, 2024 | 2,492.00 | 2,500.00 | 2,492.00 | 2,500.00 | 2,473.52 | 800 |
| Jul 10, 2024 | 2,517.00 | 2,517.00 | 2,496.00 | 2,496.00 | 2,469.56 | 1,300 |
| Jul 9, 2024 | 2,526.00 | 2,536.00 | 2,488.00 | 2,517.00 | 2,490.34 | 4,100 |
| Jul 8, 2024 | 2,406.00 | 2,502.00 | 2,406.00 | 2,476.00 | 2,449.77 | 5,500 |
| Jul 5, 2024 | 2,494.00 | 2,494.00 | 2,433.00 | 2,433.00 | 2,407.23 | 500 |
| Jul 4, 2024 | 2,460.00 | 2,465.00 | 2,430.00 | 2,456.00 | 2,429.98 | 1,600 |
| Jul 3, 2024 | 2,456.00 | 2,465.00 | 2,438.00 | 2,465.00 | 2,438.89 | 1,100 |
| Jul 2, 2024 | 2,450.00 | 2,456.00 | 2,419.00 | 2,430.00 | 2,404.26 | 1,300 |
| Jul 1, 2024 | 2,430.00 | 2,433.00 | 2,414.00 | 2,414.00 | 2,388.43 | 400 |
| Jun 28, 2024 | 2,459.00 | 2,459.00 | 2,409.00 | 2,429.00 | 2,403.27 | 300 |
| Jun 27, 2024 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 2,375.57 | 100 |
| Jun 26, 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,387.44 | 200 |
| Jun 25, 2024 | 2,462.00 | 2,462.00 | 2,392.00 | 2,413.00 | 2,387.44 | 4,200 |
| Jun 24, 2024 | 2,505.00 | 2,505.00 | 2,449.00 | 2,462.00 | 2,435.92 | 2,200 |
| Jun 21, 2024 | 2,500.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,473.52 | 1,200 |
| Jun 20, 2024 | 2,450.00 | 2,500.00 | 2,450.00 | 2,454.00 | 2,428.00 | 1,000 |
| Jun 19, 2024 | 2,494.00 | 2,494.00 | 2,410.00 | 2,411.00 | 2,385.46 | 5,100 |
| Jun 18, 2024 | 2,473.00 | 2,473.00 | 2,473.00 | 2,473.00 | 2,446.80 | 600 |
| Jun 17, 2024 | 2,571.00 | 2,571.00 | 2,472.00 | 2,483.00 | 2,456.70 | 2,100 |
| Jun 14, 2024 | 2,487.00 | 2,518.00 | 2,471.00 | 2,471.00 | 2,444.82 | 1,100 |
| Jun 13, 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,401.29 | - |
| Jun 12, 2024 | 2,422.00 | 2,445.00 | 2,422.00 | 2,427.00 | 2,401.29 | 500 |
| Jun 11, 2024 | 2,515.00 | 2,515.00 | 2,412.00 | 2,421.00 | 2,395.35 | 2,600 |
| Jun 10, 2024 | 2,500.00 | 2,501.00 | 2,460.00 | 2,465.00 | 2,438.89 | 1,500 |
| Jun 7, 2024 | 2,450.00 | 2,463.00 | 2,450.00 | 2,463.00 | 2,436.91 | 200 |
| Jun 6, 2024 | 2,401.00 | 2,449.00 | 2,401.00 | 2,443.00 | 2,417.12 | 1,700 |
| Jun 5, 2024 | 2,444.00 | 2,444.00 | 2,401.00 | 2,401.00 | 2,375.57 | 1,100 |
| Jun 4, 2024 | 2,473.00 | 2,473.00 | 2,456.00 | 2,458.00 | 2,431.96 | 400 |
| Jun 3, 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,496.27 | 100 |
| May 31, 2024 | 2,522.00 | 2,544.00 | 2,522.00 | 2,523.00 | 2,496.27 | 400 |
| May 30, 2024 | 2,599.00 | 2,599.00 | 2,499.00 | 2,531.00 | 2,504.19 | 1,800 |
| May 29, 2024 | 2,500.00 | 2,609.00 | 2,456.00 | 2,609.00 | 2,581.36 | 2,100 |
| May 28, 2024 | 2,387.00 | 2,599.00 | 2,387.00 | 2,514.00 | 2,487.37 | 4,700 |
| May 27, 2024 | 2,482.00 | 2,482.00 | 2,386.00 | 2,388.00 | 2,362.70 | 3,300 |
| May 24, 2024 | 2,437.00 | 2,463.00 | 2,427.00 | 2,436.00 | 2,410.19 | 5,400 |
| May 23, 2024 | 2,610.00 | 2,610.00 | 2,466.00 | 2,468.00 | 2,441.86 | 5,000 |
| May 22, 2024 | 2,450.00 | 2,560.00 | 2,442.00 | 2,560.00 | 2,532.88 | 2,200 |
| May 21, 2024 | 2,413.00 | 2,448.00 | 2,386.00 | 2,441.00 | 2,415.14 | 2,300 |
| May 20, 2024 | 2,361.00 | 2,381.00 | 2,303.00 | 2,381.00 | 2,355.78 | 9,400 |
| May 17, 2024 | 2,352.00 | 2,426.00 | 2,321.00 | 2,348.00 | 2,323.13 | 1,800 |
| May 16, 2024 | 2,420.00 | 2,420.00 | 2,258.00 | 2,302.00 | 2,277.61 | 11,000 |
| May 15, 2024 | 2,510.00 | 2,560.00 | 2,403.00 | 2,426.00 | 2,400.30 | 14,500 |
| May 14, 2024 | 2,641.00 | 2,641.00 | 2,464.00 | 2,488.00 | 2,461.64 | 8,400 |
| May 13, 2024 | 2,827.00 | 2,827.00 | 2,583.00 | 2,629.00 | 2,601.15 | 28,100 |
| May 10, 2024 | 2,712.00 | 2,877.00 | 2,710.00 | 2,877.00 | 2,846.52 | 9,300 |
| May 9, 2024 | 2,702.00 | 2,764.00 | 2,701.00 | 2,724.00 | 2,695.14 | 2,200 |
| May 8, 2024 | 2,773.00 | 2,773.00 | 2,708.00 | 2,739.00 | 2,709.99 | 2,900 |
| May 7, 2024 | 2,701.00 | 2,800.00 | 2,699.00 | 2,740.00 | 2,710.97 | 7,800 |
| May 2, 2024 | 2,684.00 | 2,701.00 | 2,668.00 | 2,701.00 | 2,672.39 | 2,600 |
| May 1, 2024 | 2,660.00 | 2,711.00 | 2,611.00 | 2,684.00 | 2,655.57 | 8,700 |
| Apr 30, 2024 | 2,651.00 | 2,751.00 | 2,649.00 | 2,700.00 | 2,671.40 | 7,200 |
| Apr 26, 2024 | 2,729.00 | 2,729.00 | 2,609.00 | 2,659.00 | 2,630.83 | 4,000 |
| Apr 25, 2024 | 2,660.00 | 2,689.00 | 2,611.00 | 2,688.00 | 2,659.53 | 1,600 |
| Apr 24, 2024 | 2,737.00 | 2,737.00 | 2,674.00 | 2,683.00 | 2,654.58 | 1,400 |
| Apr 23, 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,702.07 | - |
| Apr 22, 2024 | 2,698.00 | 2,830.00 | 2,680.00 | 2,731.00 | 2,702.07 | 9,500 |
| Apr 19, 2024 | 2,630.00 | 2,672.00 | 2,557.00 | 2,655.00 | 2,626.88 | 6,000 |
| Apr 18, 2024 | 2,649.00 | 2,680.00 | 2,619.00 | 2,680.00 | 2,651.61 | 5,400 |
| Apr 17, 2024 | 2,618.00 | 2,762.00 | 2,610.00 | 2,632.00 | 2,604.12 | 10,200 |
| Apr 16, 2024 | 2,763.00 | 2,764.00 | 2,619.00 | 2,619.00 | 2,591.26 | 9,600 |
| Apr 15, 2024 | 2,622.00 | 2,863.00 | 2,601.00 | 2,763.00 | 2,733.73 | 14,100 |
| Apr 12, 2024 | 2,606.00 | 2,612.00 | 2,557.00 | 2,559.00 | 2,531.89 | 1,800 |
| Apr 11, 2024 | 2,476.00 | 2,621.00 | 2,476.00 | 2,606.00 | 2,578.39 | 12,100 |
| Apr 10, 2024 | 2,436.00 | 2,477.00 | 2,420.00 | 2,453.00 | 2,427.01 | 3,400 |
| Apr 9, 2024 | 2,522.00 | 2,570.00 | 2,465.00 | 2,476.00 | 2,449.77 | 17,500 |
| Apr 8, 2024 | 2,452.00 | 2,544.00 | 2,391.00 | 2,473.00 | 2,446.80 | 36,300 |
| Apr 5, 2024 | 2,278.00 | 2,302.00 | 2,210.00 | 2,302.00 | 2,277.61 | 3,700 |
| Apr 4, 2024 | 2,258.00 | 2,309.00 | 2,258.00 | 2,309.00 | 2,284.54 | 1,000 |
| Apr 3, 2024 | 2,260.00 | 2,280.00 | 2,258.00 | 2,258.00 | 2,234.08 | 1,500 |
| Apr 2, 2024 | 2,365.00 | 2,365.00 | 2,256.00 | 2,300.00 | 2,275.64 | 6,900 |
| Apr 1, 2024 | 2,377.00 | 2,378.00 | 2,365.00 | 2,365.00 | 2,339.95 | 2,500 |
| Mar 29, 2024 | 2,479.00 | 2,484.00 | 2,451.00 | 2,451.00 | 2,425.04 | 2,500 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 2,478.00 | 2,480.00 | 2,450.00 | 2,479.00 | 2,452.74 | 600 |
| Mar 27, 2024 | 2,402.00 | 2,493.00 | 2,402.00 | 2,443.00 | 2,397.33 | 1,600 |
| Mar 26, 2024 | 2,396.00 | 2,501.00 | 2,360.00 | 2,452.00 | 2,406.16 | 7,500 |
| Mar 25, 2024 | 2,299.00 | 2,375.00 | 2,290.00 | 2,346.00 | 2,302.15 | 3,300 |
| Mar 22, 2024 | 2,251.00 | 2,290.00 | 2,251.00 | 2,290.00 | 2,247.19 | 2,400 |
| Mar 21, 2024 | 2,195.00 | 2,259.00 | 2,195.00 | 2,250.00 | 2,207.94 | 2,600 |
| Mar 19, 2024 | 2,199.00 | 2,250.00 | 2,193.00 | 2,193.00 | 2,152.01 | 3,100 |
| Mar 18, 2024 | 2,211.00 | 2,249.00 | 2,211.00 | 2,249.00 | 2,206.96 | 500 |
| Mar 15, 2024 | 2,259.00 | 2,259.00 | 2,216.00 | 2,216.00 | 2,174.58 | 400 |
| Mar 14, 2024 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 2,217.75 | 900 |
| Mar 13, 2024 | 2,268.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,227.57 | 1,200 |
| Mar 12, 2024 | 2,220.00 | 2,277.00 | 2,220.00 | 2,265.00 | 2,222.66 | 800 |
| Mar 11, 2024 | 2,248.00 | 2,248.00 | 2,211.00 | 2,220.00 | 2,178.50 | 900 |
| Mar 8, 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 2,255.04 | - |
| Mar 7, 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 2,255.04 | - |
| Mar 6, 2024 | 2,270.00 | 2,298.00 | 2,256.00 | 2,298.00 | 2,255.04 | 1,100 |
| Mar 5, 2024 | 2,300.00 | 2,300.00 | 2,263.00 | 2,298.00 | 2,255.04 | 1,200 |
| Mar 4, 2024 | 2,329.00 | 2,329.00 | 2,300.00 | 2,300.00 | 2,257.01 | 400 |
| Mar 1, 2024 | 2,281.00 | 2,281.00 | 2,270.00 | 2,279.00 | 2,236.40 | 600 |
| Feb 29, 2024 | 2,321.00 | 2,342.00 | 2,254.00 | 2,300.00 | 2,257.01 | 4,600 |
| Feb 28, 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,325.70 | 200 |
| Feb 27, 2024 | 2,404.00 | 2,415.00 | 2,381.00 | 2,381.00 | 2,336.49 | 1,100 |
| Feb 26, 2024 | 2,448.00 | 2,449.00 | 2,404.00 | 2,406.00 | 2,361.02 | 2,300 |
| Feb 22, 2024 | 2,439.00 | 2,440.00 | 2,405.00 | 2,425.00 | 2,379.67 | 2,200 |
| Feb 21, 2024 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,381.63 | 100 |
| Feb 20, 2024 | 2,430.00 | 2,430.00 | 2,401.00 | 2,428.00 | 2,382.61 | 1,500 |
| Feb 19, 2024 | 2,449.00 | 2,449.00 | 2,420.00 | 2,421.00 | 2,375.74 | 1,400 |
| Feb 16, 2024 | 2,410.00 | 2,410.00 | 2,350.00 | 2,405.00 | 2,360.04 | 2,800 |
| Feb 15, 2024 | 2,450.00 | 2,474.00 | 2,336.00 | 2,417.00 | 2,371.82 | 3,400 |
| Feb 14, 2024 | 2,336.00 | 2,450.00 | 2,314.00 | 2,450.00 | 2,404.20 | 9,200 |
| Feb 13, 2024 | 2,125.00 | 2,254.00 | 2,125.00 | 2,254.00 | 2,211.87 | 2,800 |
| Feb 9, 2024 | 2,250.00 | 2,250.00 | 2,180.00 | 2,225.00 | 2,183.41 | 5,300 |
| Feb 8, 2024 | 2,218.00 | 2,240.00 | 2,218.00 | 2,239.00 | 2,197.15 | 1,700 |
| Feb 7, 2024 | 2,163.00 | 2,257.00 | 2,152.00 | 2,235.00 | 2,193.22 | 6,700 |
| Feb 6, 2024 | 2,210.00 | 2,210.00 | 2,190.00 | 2,206.00 | 2,164.76 | 600 |
| Feb 5, 2024 | 2,217.00 | 2,217.00 | 2,164.00 | 2,210.00 | 2,168.69 | 2,100 |
| Feb 2, 2024 | 2,134.00 | 2,218.00 | 2,133.00 | 2,204.00 | 2,162.80 | 1,800 |
| Feb 1, 2024 | 2,191.00 | 2,191.00 | 2,136.00 | 2,136.00 | 2,096.07 | 1,100 |
| Jan 31, 2024 | 2,188.00 | 2,218.00 | 2,152.00 | 2,218.00 | 2,176.54 | 2,500 |
| Jan 30, 2024 | 2,100.00 | 2,188.00 | 2,080.00 | 2,186.00 | 2,145.14 | 4,500 |
| Jan 29, 2024 | 2,040.00 | 2,116.00 | 2,040.00 | 2,051.00 | 2,012.66 | 2,600 |
| Jan 26, 2024 | 2,043.00 | 2,076.00 | 2,035.00 | 2,059.00 | 2,020.51 | 2,400 |
| Jan 25, 2024 | 2,020.00 | 2,051.00 | 2,020.00 | 2,043.00 | 2,004.81 | 1,800 |
| Jan 24, 2024 | 1,986.00 | 2,034.00 | 1,986.00 | 2,015.00 | 1,977.33 | 2,700 |
| Jan 23, 2024 | 2,016.00 | 2,035.00 | 1,998.00 | 2,007.00 | 1,969.48 | 3,300 |
| Jan 22, 2024 | 2,026.00 | 2,041.00 | 2,012.00 | 2,024.00 | 1,986.17 | 1,500 |
| Jan 19, 2024 | 2,065.00 | 2,070.00 | 2,025.00 | 2,045.00 | 2,006.77 | 2,700 |
| Jan 18, 2024 | 2,058.00 | 2,065.00 | 2,053.00 | 2,065.00 | 2,026.40 | 1,200 |
| Jan 17, 2024 | 2,106.00 | 2,109.00 | 2,065.00 | 2,065.00 | 2,026.40 | 1,300 |
| Jan 16, 2024 | 2,101.00 | 2,101.00 | 2,050.00 | 2,083.00 | 2,044.06 | 3,700 |
| Jan 15, 2024 | 2,147.00 | 2,156.00 | 2,139.00 | 2,139.00 | 2,099.02 | 1,800 |
| Jan 12, 2024 | 2,163.00 | 2,171.00 | 2,150.00 | 2,165.00 | 2,124.53 | 1,900 |
| Jan 11, 2024 | 2,172.00 | 2,214.00 | 2,172.00 | 2,193.00 | 2,152.01 | 5,200 |
| Jan 10, 2024 | 2,211.00 | 2,226.00 | 2,178.00 | 2,197.00 | 2,155.93 | 4,000 |
| Jan 9, 2024 | 2,180.00 | 2,217.00 | 2,130.00 | 2,211.00 | 2,169.67 | 7,300 |
| Jan 5, 2024 | 2,079.00 | 2,100.00 | 2,043.00 | 2,080.00 | 2,041.12 | 1,100 |
| Jan 4, 2024 | 2,055.00 | 2,100.00 | 2,052.00 | 2,071.00 | 2,032.29 | 3,300 |
| Dec 29, 2023 | 2,010.00 | 2,105.00 | 2,010.00 | 2,095.00 | 2,055.84 | 3,100 |
| Dec 28, 2023 | 2,073.00 | 2,073.00 | 2,028.00 | 2,053.00 | 2,014.62 | 1,100 |
| Dec 27, 2023 | 2,042.00 | 2,109.00 | 2,042.00 | 2,060.00 | 2,021.49 | 2,700 |
| Dec 26, 2023 | 2,097.00 | 2,098.00 | 2,024.00 | 2,041.00 | 2,002.85 | 2,600 |
| Dec 25, 2023 | 2,001.00 | 2,098.00 | 1,928.00 | 2,068.00 | 2,029.34 | 8,400 |
| Dec 22, 2023 | 2,098.00 | 2,110.00 | 1,988.00 | 2,009.00 | 1,971.45 | 13,400 |
| Dec 21, 2023 | 2,008.00 | 2,159.00 | 2,008.00 | 2,100.00 | 2,060.74 | 35,500 |
| Dec 20, 2023 | 1,901.00 | 1,947.00 | 1,901.00 | 1,928.00 | 1,891.96 | 3,700 |
| Dec 19, 2023 | 1,866.00 | 1,889.00 | 1,866.00 | 1,880.00 | 1,844.86 | 1,300 |
| Dec 18, 2023 | 1,879.00 | 1,889.00 | 1,846.00 | 1,889.00 | 1,853.69 | 3,300 |
| Dec 15, 2023 | 1,836.00 | 1,839.00 | 1,836.00 | 1,839.00 | 1,804.62 | 200 |
| Dec 14, 2023 | 1,840.00 | 1,867.00 | 1,835.00 | 1,835.00 | 1,800.70 | 2,100 |
| Dec 13, 2023 | 1,885.00 | 1,894.00 | 1,834.00 | 1,839.00 | 1,804.62 | 5,700 |
| Dec 12, 2023 | 1,833.00 | 1,971.00 | 1,825.00 | 1,850.00 | 1,815.42 | 9,700 |
| Dec 11, 2023 | 1,787.00 | 1,825.00 | 1,787.00 | 1,820.00 | 1,785.98 | 4,000 |
| Dec 8, 2023 | 1,789.00 | 1,800.00 | 1,779.00 | 1,785.00 | 1,751.63 | 1,300 |
| Dec 7, 2023 | 1,795.00 | 1,826.00 | 1,795.00 | 1,795.00 | 1,761.45 | 2,100 |
| Dec 6, 2023 | 1,794.00 | 1,825.00 | 1,794.00 | 1,798.00 | 1,764.39 | 5,000 |
| Dec 5, 2023 | 1,811.00 | 1,811.00 | 1,762.00 | 1,767.00 | 1,733.97 | 5,200 |
| Dec 4, 2023 | 1,813.00 | 1,822.00 | 1,760.00 | 1,771.00 | 1,737.89 | 5,500 |
| Dec 1, 2023 | 1,775.00 | 1,792.00 | 1,762.00 | 1,764.00 | 1,731.03 | 4,600 |
| Nov 30, 2023 | 1,782.00 | 1,789.00 | 1,759.00 | 1,776.00 | 1,742.80 | 2,100 |
| Nov 29, 2023 | 1,759.00 | 1,782.00 | 1,755.00 | 1,782.00 | 1,748.69 | 3,600 |
| Nov 28, 2023 | 1,791.00 | 1,791.00 | 1,782.00 | 1,790.00 | 1,756.54 | 1,400 |
| Nov 27, 2023 | 1,824.00 | 1,828.00 | 1,790.00 | 1,792.00 | 1,758.50 | 2,400 |
| Nov 24, 2023 | 1,800.00 | 1,809.00 | 1,792.00 | 1,792.00 | 1,758.50 | 1,600 |
| Nov 22, 2023 | 1,816.00 | 1,816.00 | 1,795.00 | 1,795.00 | 1,761.45 | 800 |
| Nov 21, 2023 | 1,774.00 | 1,788.00 | 1,774.00 | 1,776.00 | 1,742.80 | 500 |
| Nov 20, 2023 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,740.84 | - |
| Nov 17, 2023 | 1,773.00 | 1,781.00 | 1,773.00 | 1,774.00 | 1,740.84 | 400 |
| Nov 16, 2023 | 1,780.00 | 1,822.00 | 1,780.00 | 1,780.00 | 1,746.73 | 5,600 |
| Nov 15, 2023 | 1,788.00 | 1,805.00 | 1,776.00 | 1,776.00 | 1,742.80 | 500 |
| Nov 14, 2023 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,736.91 | 700 |
| Nov 13, 2023 | 1,786.00 | 1,786.00 | 1,750.00 | 1,777.00 | 1,743.78 | 3,100 |
| Nov 10, 2023 | 1,809.00 | 1,819.00 | 1,809.00 | 1,810.00 | 1,776.17 | 900 |
| Nov 9, 2023 | 1,809.00 | 1,828.00 | 1,809.00 | 1,819.00 | 1,785.00 | 900 |
| Nov 8, 2023 | 1,842.00 | 1,842.00 | 1,790.00 | 1,790.00 | 1,756.54 | 4,100 |