Tokyo - Delayed Quote JPY
Meidensha Corporation (6508.T)
As of 1:14 PM GMT+9. Market Open.
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 | 4,000.00 | 4,020.00 | 3,920.00 | 3,920.00 | 3,920.00 | 81,200 |
| Nov 14, 2024 | 4,000.00 | 4,025.00 | 3,920.00 | 3,945.00 | 3,945.00 | 338,500 |
| Nov 13, 2024 | 4,070.00 | 4,070.00 | 3,905.00 | 3,985.00 | 3,985.00 | 302,000 |
| Nov 12, 2024 | 4,215.00 | 4,230.00 | 4,105.00 | 4,125.00 | 4,125.00 | 275,300 |
| Nov 11, 2024 | 4,045.00 | 4,215.00 | 4,045.00 | 4,200.00 | 4,200.00 | 217,400 |
| Nov 8, 2024 | 4,180.00 | 4,185.00 | 4,035.00 | 4,035.00 | 4,035.00 | 177,000 |
| Nov 7, 2024 | 4,070.00 | 4,180.00 | 4,040.00 | 4,120.00 | 4,120.00 | 351,600 |
| Nov 6, 2024 | 3,825.00 | 4,010.00 | 3,790.00 | 3,950.00 | 3,950.00 | 350,400 |
| Nov 5, 2024 | 3,805.00 | 3,850.00 | 3,785.00 | 3,790.00 | 3,790.00 | 239,800 |
| Nov 1, 2024 | 3,960.00 | 3,990.00 | 3,815.00 | 3,815.00 | 3,815.00 | 386,400 |
| Oct 31, 2024 | 4,015.00 | 4,095.00 | 3,985.00 | 4,075.00 | 4,075.00 | 325,900 |
| Oct 30, 2024 | 4,065.00 | 4,130.00 | 4,005.00 | 4,070.00 | 4,070.00 | 1,004,200 |
| Oct 29, 2024 | 3,955.00 | 4,170.00 | 3,895.00 | 4,020.00 | 4,020.00 | 1,237,800 |
| Oct 28, 2024 | 3,900.00 | 4,050.00 | 3,820.00 | 4,020.00 | 4,020.00 | 545,900 |
| Oct 25, 2024 | 3,940.00 | 3,970.00 | 3,880.00 | 3,900.00 | 3,900.00 | 379,900 |
| Oct 24, 2024 | 3,850.00 | 3,955.00 | 3,825.00 | 3,915.00 | 3,915.00 | 261,200 |
| Oct 23, 2024 | 3,930.00 | 4,010.00 | 3,865.00 | 3,885.00 | 3,885.00 | 304,200 |
| Oct 22, 2024 | 3,930.00 | 3,985.00 | 3,875.00 | 3,950.00 | 3,950.00 | 343,800 |
| Oct 21, 2024 | 4,020.00 | 4,020.00 | 3,885.00 | 3,900.00 | 3,900.00 | 646,200 |
| Oct 18, 2024 | 3,720.00 | 3,900.00 | 3,720.00 | 3,885.00 | 3,885.00 | 357,100 |
| Oct 17, 2024 | 3,700.00 | 3,725.00 | 3,665.00 | 3,700.00 | 3,700.00 | 267,000 |
| Oct 16, 2024 | 3,590.00 | 3,705.00 | 3,560.00 | 3,695.00 | 3,695.00 | 293,900 |
| Oct 15, 2024 | 3,740.00 | 3,755.00 | 3,665.00 | 3,700.00 | 3,700.00 | 240,000 |
| Oct 11, 2024 | 3,570.00 | 3,670.00 | 3,565.00 | 3,670.00 | 3,670.00 | 291,000 |
| Oct 10, 2024 | 3,565.00 | 3,570.00 | 3,505.00 | 3,560.00 | 3,560.00 | 180,400 |
| Oct 9, 2024 | 3,495.00 | 3,515.00 | 3,450.00 | 3,515.00 | 3,515.00 | 241,100 |
| Oct 8, 2024 | 3,525.00 | 3,555.00 | 3,430.00 | 3,445.00 | 3,445.00 | 170,100 |
| Oct 7, 2024 | 3,670.00 | 3,685.00 | 3,545.00 | 3,560.00 | 3,560.00 | 418,100 |
| Oct 4, 2024 | 3,350.00 | 3,465.00 | 3,325.00 | 3,465.00 | 3,465.00 | 179,300 |
| Oct 3, 2024 | 3,470.00 | 3,470.00 | 3,355.00 | 3,355.00 | 3,355.00 | 127,500 |
| Oct 2, 2024 | 3,345.00 | 3,400.00 | 3,330.00 | 3,355.00 | 3,355.00 | 138,200 |
| Oct 1, 2024 | 3,375.00 | 3,460.00 | 3,345.00 | 3,435.00 | 3,435.00 | 135,000 |
| Sep 30, 2024 | 3,280.00 | 3,405.00 | 3,280.00 | 3,345.00 | 3,345.00 | 183,300 |
| Sep 27, 2024 | 35.00 Dividend | |||||
| Sep 27, 2024 | 3,510.00 | 3,515.00 | 3,425.00 | 3,465.00 | 3,465.00 | 245,500 |
| Sep 26, 2024 | 3,425.00 | 3,525.00 | 3,415.00 | 3,525.00 | 3,490.00 | 324,200 |
| Sep 25, 2024 | 3,170.00 | 3,365.00 | 3,170.00 | 3,335.00 | 3,301.89 | 363,400 |
| Sep 24, 2024 | 3,215.00 | 3,285.00 | 3,160.00 | 3,160.00 | 3,128.62 | 161,100 |
| Sep 20, 2024 | 3,185.00 | 3,235.00 | 3,165.00 | 3,165.00 | 3,133.57 | 152,500 |
| Sep 19, 2024 | 3,100.00 | 3,135.00 | 3,075.00 | 3,125.00 | 3,093.97 | 204,200 |
| Sep 18, 2024 | 3,125.00 | 3,130.00 | 3,000.00 | 3,050.00 | 3,019.72 | 208,900 |
| Sep 17, 2024 | 3,170.00 | 3,190.00 | 3,020.00 | 3,070.00 | 3,039.52 | 153,500 |
| Sep 13, 2024 | 3,145.00 | 3,165.00 | 3,100.00 | 3,140.00 | 3,108.82 | 132,600 |
| Sep 12, 2024 | 3,130.00 | 3,155.00 | 3,080.00 | 3,135.00 | 3,103.87 | 271,300 |
| Sep 11, 2024 | 3,010.00 | 3,070.00 | 2,985.00 | 3,040.00 | 3,009.82 | 184,100 |
| Sep 10, 2024 | 3,070.00 | 3,095.00 | 3,015.00 | 3,045.00 | 3,014.77 | 176,200 |
| Sep 9, 2024 | 2,993.00 | 3,045.00 | 2,946.00 | 3,045.00 | 3,014.77 | 284,900 |
| Sep 6, 2024 | 3,155.00 | 3,185.00 | 3,055.00 | 3,090.00 | 3,059.32 | 201,200 |
| Sep 5, 2024 | 3,135.00 | 3,255.00 | 3,125.00 | 3,170.00 | 3,138.52 | 93,900 |
| Sep 4, 2024 | 3,220.00 | 3,245.00 | 3,165.00 | 3,180.00 | 3,148.43 | 210,000 |
| Sep 3, 2024 | 3,425.00 | 3,425.00 | 3,360.00 | 3,405.00 | 3,371.19 | 119,300 |
| Sep 2, 2024 | 3,465.00 | 3,510.00 | 3,405.00 | 3,425.00 | 3,390.99 | 177,100 |
| Aug 30, 2024 | 3,340.00 | 3,500.00 | 3,325.00 | 3,450.00 | 3,415.74 | 440,300 |
| Aug 29, 2024 | 3,270.00 | 3,285.00 | 3,220.00 | 3,280.00 | 3,247.43 | 135,600 |
| Aug 28, 2024 | 3,295.00 | 3,295.00 | 3,210.00 | 3,290.00 | 3,257.33 | 90,500 |
| Aug 27, 2024 | 3,270.00 | 3,310.00 | 3,245.00 | 3,295.00 | 3,262.28 | 139,200 |
| Aug 26, 2024 | 3,340.00 | 3,345.00 | 3,260.00 | 3,270.00 | 3,237.53 | 81,200 |
| Aug 23, 2024 | 3,350.00 | 3,365.00 | 3,315.00 | 3,360.00 | 3,326.64 | 76,000 |
| Aug 22, 2024 | 3,430.00 | 3,445.00 | 3,320.00 | 3,340.00 | 3,306.84 | 80,500 |
| Aug 21, 2024 | 3,345.00 | 3,415.00 | 3,340.00 | 3,415.00 | 3,381.09 | 68,900 |
| Aug 20, 2024 | 3,340.00 | 3,400.00 | 3,335.00 | 3,380.00 | 3,346.44 | 94,200 |
| Aug 19, 2024 | 3,450.00 | 3,475.00 | 3,325.00 | 3,330.00 | 3,296.94 | 158,400 |
| Aug 16, 2024 | 3,480.00 | 3,505.00 | 3,435.00 | 3,480.00 | 3,445.45 | 131,600 |
| Aug 15, 2024 | 3,360.00 | 3,435.00 | 3,340.00 | 3,390.00 | 3,356.34 | 146,800 |
| Aug 14, 2024 | 3,255.00 | 3,365.00 | 3,205.00 | 3,335.00 | 3,301.89 | 182,200 |
| Aug 13, 2024 | 3,240.00 | 3,300.00 | 3,200.00 | 3,255.00 | 3,222.68 | 120,600 |
| Aug 9, 2024 | 3,180.00 | 3,255.00 | 3,080.00 | 3,140.00 | 3,108.82 | 192,100 |
| Aug 8, 2024 | 3,035.00 | 3,200.00 | 3,025.00 | 3,110.00 | 3,079.12 | 226,500 |
| Aug 7, 2024 | 2,950.00 | 3,185.00 | 2,920.00 | 3,095.00 | 3,064.27 | 307,500 |
| Aug 6, 2024 | 3,065.00 | 3,135.00 | 3,040.00 | 3,105.00 | 3,074.17 | 257,100 |
| Aug 5, 2024 | 2,935.00 | 3,030.00 | 2,612.00 | 2,633.00 | 2,606.86 | 437,400 |
| Aug 2, 2024 | 3,430.00 | 3,435.00 | 3,255.00 | 3,260.00 | 3,227.63 | 344,400 |
| Aug 1, 2024 | 3,670.00 | 3,710.00 | 3,500.00 | 3,570.00 | 3,534.55 | 983,500 |
| Jul 31, 2024 | 3,290.00 | 3,465.00 | 3,280.00 | 3,460.00 | 3,425.65 | 260,400 |
| Jul 30, 2024 | 3,385.00 | 3,430.00 | 3,345.00 | 3,405.00 | 3,371.19 | 210,600 |
| Jul 29, 2024 | 3,335.00 | 3,415.00 | 3,315.00 | 3,385.00 | 3,351.39 | 228,100 |
| Jul 26, 2024 | 3,180.00 | 3,295.00 | 3,180.00 | 3,295.00 | 3,262.28 | 327,100 |
| Jul 25, 2024 | 3,390.00 | 3,390.00 | 3,165.00 | 3,170.00 | 3,138.52 | 398,400 |
| Jul 24, 2024 | 3,375.00 | 3,460.00 | 3,355.00 | 3,425.00 | 3,390.99 | 481,900 |
| Jul 23, 2024 | 3,370.00 | 3,410.00 | 3,350.00 | 3,390.00 | 3,356.34 | 241,400 |
| Jul 22, 2024 | 3,400.00 | 3,415.00 | 3,355.00 | 3,365.00 | 3,331.59 | 192,100 |
| Jul 19, 2024 | 3,385.00 | 3,430.00 | 3,345.00 | 3,410.00 | 3,376.14 | 215,000 |
| Jul 18, 2024 | 3,615.00 | 3,615.00 | 3,375.00 | 3,400.00 | 3,366.24 | 485,300 |
| Jul 17, 2024 | 3,670.00 | 3,750.00 | 3,665.00 | 3,685.00 | 3,648.41 | 247,700 |
| Jul 16, 2024 | 3,590.00 | 3,645.00 | 3,575.00 | 3,625.00 | 3,589.01 | 169,300 |
| Jul 12, 2024 | 3,595.00 | 3,625.00 | 3,535.00 | 3,580.00 | 3,544.45 | 204,900 |
| Jul 11, 2024 | 3,645.00 | 3,650.00 | 3,580.00 | 3,630.00 | 3,593.96 | 129,000 |
| Jul 10, 2024 | 3,610.00 | 3,645.00 | 3,575.00 | 3,610.00 | 3,574.16 | 195,700 |
| Jul 9, 2024 | 3,545.00 | 3,660.00 | 3,545.00 | 3,645.00 | 3,608.81 | 265,200 |
| Jul 8, 2024 | 3,600.00 | 3,625.00 | 3,545.00 | 3,545.00 | 3,509.80 | 174,500 |
| Jul 5, 2024 | 3,665.00 | 3,690.00 | 3,600.00 | 3,620.00 | 3,584.06 | 194,800 |
| Jul 4, 2024 | 3,675.00 | 3,685.00 | 3,555.00 | 3,615.00 | 3,579.11 | 348,400 |
| Jul 3, 2024 | 3,660.00 | 3,690.00 | 3,610.00 | 3,675.00 | 3,638.51 | 254,900 |
| Jul 2, 2024 | 3,650.00 | 3,710.00 | 3,640.00 | 3,680.00 | 3,643.46 | 226,800 |
| Jul 1, 2024 | 3,720.00 | 3,830.00 | 3,680.00 | 3,680.00 | 3,643.46 | 314,700 |
| Jun 28, 2024 | 3,665.00 | 3,700.00 | 3,600.00 | 3,650.00 | 3,613.76 | 429,500 |
| Jun 27, 2024 | 3,675.00 | 3,740.00 | 3,630.00 | 3,655.00 | 3,618.71 | 313,200 |
| Jun 26, 2024 | 3,760.00 | 3,815.00 | 3,695.00 | 3,720.00 | 3,683.06 | 288,500 |
| Jun 25, 2024 | 3,750.00 | 3,795.00 | 3,735.00 | 3,765.00 | 3,727.62 | 266,000 |
| Jun 24, 2024 | 3,765.00 | 3,835.00 | 3,720.00 | 3,760.00 | 3,722.67 | 227,600 |
| Jun 21, 2024 | 3,875.00 | 3,875.00 | 3,750.00 | 3,765.00 | 3,727.62 | 487,300 |
| Jun 20, 2024 | 3,960.00 | 3,965.00 | 3,865.00 | 3,870.00 | 3,831.57 | 398,200 |
| Jun 19, 2024 | 4,000.00 | 4,025.00 | 3,950.00 | 4,010.00 | 3,970.18 | 214,000 |
| Jun 18, 2024 | 4,065.00 | 4,095.00 | 3,965.00 | 3,965.00 | 3,925.63 | 344,700 |
| Jun 17, 2024 | 4,155.00 | 4,160.00 | 4,030.00 | 4,065.00 | 4,024.64 | 176,400 |
| Jun 14, 2024 | 4,075.00 | 4,185.00 | 4,055.00 | 4,185.00 | 4,143.45 | 274,000 |
| Jun 13, 2024 | 4,140.00 | 4,175.00 | 3,990.00 | 4,045.00 | 4,004.84 | 254,300 |
| Jun 12, 2024 | 4,060.00 | 4,130.00 | 4,030.00 | 4,105.00 | 4,064.24 | 174,000 |
| Jun 11, 2024 | 4,120.00 | 4,185.00 | 4,030.00 | 4,040.00 | 3,999.89 | 234,800 |
| Jun 10, 2024 | 4,040.00 | 4,150.00 | 4,035.00 | 4,115.00 | 4,074.14 | 265,700 |
| Jun 7, 2024 | 3,945.00 | 4,115.00 | 3,935.00 | 4,030.00 | 3,989.99 | 325,100 |
| Jun 6, 2024 | 3,910.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,861.28 | 401,100 |
| Jun 5, 2024 | 4,010.00 | 4,030.00 | 3,830.00 | 3,855.00 | 3,816.72 | 410,500 |
| Jun 4, 2024 | 4,200.00 | 4,215.00 | 4,020.00 | 4,080.00 | 4,039.49 | 345,500 |
| Jun 3, 2024 | 4,320.00 | 4,340.00 | 4,145.00 | 4,175.00 | 4,133.55 | 296,900 |
| May 31, 2024 | 4,200.00 | 4,295.00 | 4,140.00 | 4,280.00 | 4,237.50 | 375,300 |
| May 30, 2024 | 4,075.00 | 4,215.00 | 4,060.00 | 4,150.00 | 4,108.79 | 369,000 |
| May 29, 2024 | 4,130.00 | 4,235.00 | 4,120.00 | 4,135.00 | 4,093.94 | 315,600 |
| May 28, 2024 | 4,050.00 | 4,210.00 | 4,045.00 | 4,150.00 | 4,108.79 | 512,300 |
| May 27, 2024 | 3,865.00 | 4,060.00 | 3,860.00 | 4,025.00 | 3,985.04 | 357,300 |
| May 24, 2024 | 3,815.00 | 3,915.00 | 3,810.00 | 3,845.00 | 3,806.82 | 215,300 |
| May 23, 2024 | 3,820.00 | 3,870.00 | 3,750.00 | 3,850.00 | 3,811.77 | 185,700 |
| May 22, 2024 | 3,885.00 | 3,975.00 | 3,785.00 | 3,810.00 | 3,772.17 | 371,300 |
| May 21, 2024 | 3,860.00 | 3,915.00 | 3,795.00 | 3,885.00 | 3,846.43 | 315,300 |
| May 20, 2024 | 3,695.00 | 3,740.00 | 3,650.00 | 3,720.00 | 3,683.06 | 194,600 |
| May 17, 2024 | 3,610.00 | 3,735.00 | 3,595.00 | 3,695.00 | 3,658.31 | 211,000 |
| May 16, 2024 | 3,655.00 | 3,690.00 | 3,605.00 | 3,640.00 | 3,603.86 | 211,600 |
| May 15, 2024 | 3,605.00 | 3,620.00 | 3,520.00 | 3,595.00 | 3,559.30 | 323,600 |
| May 14, 2024 | 3,690.00 | 3,730.00 | 3,565.00 | 3,615.00 | 3,579.11 | 407,100 |
| May 13, 2024 | 3,950.00 | 4,090.00 | 3,655.00 | 3,740.00 | 3,702.87 | 747,600 |
| May 10, 2024 | 3,670.00 | 3,770.00 | 3,635.00 | 3,760.00 | 3,722.67 | 403,700 |
| May 9, 2024 | 3,660.00 | 3,775.00 | 3,625.00 | 3,665.00 | 3,628.61 | 273,100 |
| May 8, 2024 | 3,550.00 | 3,670.00 | 3,530.00 | 3,660.00 | 3,623.66 | 277,300 |
| May 7, 2024 | 3,520.00 | 3,600.00 | 3,495.00 | 3,565.00 | 3,529.60 | 330,800 |
| May 2, 2024 | 3,435.00 | 3,565.00 | 3,400.00 | 3,530.00 | 3,494.95 | 339,000 |
| May 1, 2024 | 3,450.00 | 3,475.00 | 3,390.00 | 3,400.00 | 3,366.24 | 290,500 |
| Apr 30, 2024 | 3,450.00 | 3,535.00 | 3,370.00 | 3,510.00 | 3,475.15 | 258,800 |
| Apr 26, 2024 | 3,475.00 | 3,480.00 | 3,275.00 | 3,370.00 | 3,336.54 | 366,700 |
| Apr 25, 2024 | 3,540.00 | 3,550.00 | 3,415.00 | 3,435.00 | 3,400.89 | 311,700 |
| Apr 24, 2024 | 3,500.00 | 3,540.00 | 3,395.00 | 3,515.00 | 3,480.10 | 414,000 |
| Apr 23, 2024 | 3,380.00 | 3,475.00 | 3,340.00 | 3,420.00 | 3,386.04 | 409,900 |
| Apr 22, 2024 | 3,385.00 | 3,400.00 | 3,305.00 | 3,350.00 | 3,316.74 | 288,200 |
| Apr 19, 2024 | 3,290.00 | 3,335.00 | 3,215.00 | 3,315.00 | 3,282.09 | 342,400 |
| Apr 18, 2024 | 3,240.00 | 3,340.00 | 3,205.00 | 3,310.00 | 3,277.13 | 262,700 |
| Apr 17, 2024 | 3,225.00 | 3,285.00 | 3,150.00 | 3,200.00 | 3,168.23 | 366,600 |
| Apr 16, 2024 | 3,350.00 | 3,365.00 | 3,205.00 | 3,215.00 | 3,183.08 | 420,100 |
| Apr 15, 2024 | 3,200.00 | 3,355.00 | 3,165.00 | 3,350.00 | 3,316.74 | 328,600 |
| Apr 12, 2024 | 3,135.00 | 3,275.00 | 3,120.00 | 3,235.00 | 3,202.88 | 583,200 |
| Apr 11, 2024 | 2,912.00 | 3,130.00 | 2,906.00 | 3,115.00 | 3,084.07 | 788,300 |
| Apr 10, 2024 | 2,750.00 | 2,926.00 | 2,750.00 | 2,897.00 | 2,868.24 | 347,600 |
| Apr 9, 2024 | 2,749.00 | 2,773.00 | 2,733.00 | 2,754.00 | 2,726.66 | 91,600 |
| Apr 8, 2024 | 2,710.00 | 2,743.00 | 2,707.00 | 2,740.00 | 2,712.79 | 124,700 |
| Apr 5, 2024 | 2,665.00 | 2,713.00 | 2,663.00 | 2,708.00 | 2,681.11 | 130,600 |
| Apr 4, 2024 | 2,735.00 | 2,755.00 | 2,713.00 | 2,738.00 | 2,710.81 | 122,400 |
| Apr 3, 2024 | 2,718.00 | 2,761.00 | 2,711.00 | 2,735.00 | 2,707.84 | 117,100 |
| Apr 2, 2024 | 2,823.00 | 2,837.00 | 2,748.00 | 2,768.00 | 2,740.52 | 134,000 |
| Apr 1, 2024 | 2,925.00 | 2,930.00 | 2,822.00 | 2,869.00 | 2,840.51 | 136,400 |
| Mar 29, 2024 | 2,885.00 | 2,938.00 | 2,870.00 | 2,921.00 | 2,892.00 | 125,500 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 2,829.00 | 2,870.00 | 2,811.00 | 2,842.00 | 2,813.78 | 189,100 |
| Mar 27, 2024 | 2,828.00 | 2,880.00 | 2,828.00 | 2,857.00 | 2,779.13 | 241,300 |
| Mar 26, 2024 | 2,777.00 | 2,833.00 | 2,777.00 | 2,816.00 | 2,739.25 | 136,300 |
| Mar 25, 2024 | 2,751.00 | 2,799.00 | 2,745.00 | 2,777.00 | 2,701.31 | 126,000 |
| Mar 22, 2024 | 2,789.00 | 2,789.00 | 2,751.00 | 2,769.00 | 2,693.53 | 114,700 |
| Mar 21, 2024 | 2,817.00 | 2,830.00 | 2,789.00 | 2,797.00 | 2,720.76 | 119,100 |
| Mar 19, 2024 | 2,797.00 | 2,807.00 | 2,756.00 | 2,798.00 | 2,721.74 | 190,700 |
| Mar 18, 2024 | 2,782.00 | 2,805.00 | 2,763.00 | 2,784.00 | 2,708.12 | 125,100 |
| Mar 15, 2024 | 2,760.00 | 2,787.00 | 2,748.00 | 2,782.00 | 2,706.17 | 129,700 |
| Mar 14, 2024 | 2,735.00 | 2,762.00 | 2,711.00 | 2,762.00 | 2,686.72 | 83,700 |
| Mar 13, 2024 | 2,755.00 | 2,787.00 | 2,698.00 | 2,710.00 | 2,636.14 | 131,200 |
| Mar 12, 2024 | 2,720.00 | 2,744.00 | 2,658.00 | 2,744.00 | 2,669.21 | 132,300 |
| Mar 11, 2024 | 2,763.00 | 2,791.00 | 2,710.00 | 2,733.00 | 2,658.51 | 121,700 |
| Mar 8, 2024 | 2,730.00 | 2,827.00 | 2,726.00 | 2,803.00 | 2,726.60 | 143,300 |
| Mar 7, 2024 | 2,820.00 | 2,821.00 | 2,726.00 | 2,740.00 | 2,665.32 | 86,400 |
| Mar 6, 2024 | 2,748.00 | 2,819.00 | 2,739.00 | 2,791.00 | 2,714.93 | 175,000 |
| Mar 5, 2024 | 2,715.00 | 2,776.00 | 2,698.00 | 2,753.00 | 2,677.96 | 215,800 |
| Mar 4, 2024 | 2,750.00 | 2,759.00 | 2,696.00 | 2,715.00 | 2,641.00 | 150,000 |
| Mar 1, 2024 | 2,660.00 | 2,738.00 | 2,660.00 | 2,731.00 | 2,656.56 | 171,000 |
| Feb 29, 2024 | 2,670.00 | 2,685.00 | 2,620.00 | 2,651.00 | 2,578.74 | 335,300 |
| Feb 28, 2024 | 2,613.00 | 2,709.00 | 2,610.00 | 2,687.00 | 2,613.76 | 380,900 |
| Feb 27, 2024 | 2,766.00 | 2,805.00 | 2,754.00 | 2,763.00 | 2,687.69 | 198,300 |
| Feb 26, 2024 | 2,725.00 | 2,770.00 | 2,725.00 | 2,750.00 | 2,675.05 | 216,300 |
| Feb 22, 2024 | 2,675.00 | 2,713.00 | 2,640.00 | 2,707.00 | 2,633.22 | 204,600 |
| Feb 21, 2024 | 2,622.00 | 2,654.00 | 2,612.00 | 2,627.00 | 2,555.40 | 234,400 |
| Feb 20, 2024 | 2,701.00 | 2,712.00 | 2,662.00 | 2,672.00 | 2,599.17 | 259,200 |
| Feb 19, 2024 | 2,691.00 | 2,749.00 | 2,691.00 | 2,730.00 | 2,655.59 | 139,900 |
| Feb 16, 2024 | 2,702.00 | 2,746.00 | 2,696.00 | 2,711.00 | 2,637.11 | 185,800 |
| Feb 15, 2024 | 2,799.00 | 2,799.00 | 2,722.00 | 2,727.00 | 2,652.67 | 169,700 |
| Feb 14, 2024 | 2,747.00 | 2,773.00 | 2,733.00 | 2,749.00 | 2,674.07 | 170,600 |
| Feb 13, 2024 | 2,725.00 | 2,776.00 | 2,722.00 | 2,773.00 | 2,697.42 | 156,600 |
| Feb 9, 2024 | 2,746.00 | 2,771.00 | 2,721.00 | 2,722.00 | 2,647.81 | 137,900 |
| Feb 8, 2024 | 2,760.00 | 2,774.00 | 2,732.00 | 2,766.00 | 2,690.61 | 111,400 |
| Feb 7, 2024 | 2,735.00 | 2,786.00 | 2,726.00 | 2,776.00 | 2,700.34 | 80,800 |
| Feb 6, 2024 | 2,793.00 | 2,808.00 | 2,753.00 | 2,758.00 | 2,682.83 | 90,000 |
| Feb 5, 2024 | 2,810.00 | 2,816.00 | 2,772.00 | 2,794.00 | 2,717.85 | 147,800 |
| Feb 2, 2024 | 2,747.00 | 2,815.00 | 2,740.00 | 2,779.00 | 2,703.26 | 247,400 |
| Feb 1, 2024 | 2,714.00 | 2,839.00 | 2,675.00 | 2,727.00 | 2,652.67 | 414,600 |
| Jan 31, 2024 | 2,628.00 | 2,669.00 | 2,612.00 | 2,664.00 | 2,591.39 | 158,800 |
| Jan 30, 2024 | 2,627.00 | 2,629.00 | 2,601.00 | 2,610.00 | 2,538.86 | 148,200 |
| Jan 29, 2024 | 2,610.00 | 2,645.00 | 2,610.00 | 2,629.00 | 2,557.34 | 54,200 |
| Jan 26, 2024 | 2,627.00 | 2,652.00 | 2,600.00 | 2,608.00 | 2,536.92 | 109,300 |
| Jan 25, 2024 | 2,611.00 | 2,678.00 | 2,604.00 | 2,677.00 | 2,604.04 | 185,200 |
| Jan 24, 2024 | 2,629.00 | 2,630.00 | 2,590.00 | 2,609.00 | 2,537.89 | 162,900 |
| Jan 23, 2024 | 2,675.00 | 2,687.00 | 2,630.00 | 2,635.00 | 2,563.18 | 201,600 |
| Jan 22, 2024 | 2,650.00 | 2,756.00 | 2,649.00 | 2,700.00 | 2,626.41 | 321,500 |
| Jan 19, 2024 | 2,520.00 | 2,554.00 | 2,515.00 | 2,553.00 | 2,483.42 | 111,000 |
| Jan 18, 2024 | 2,520.00 | 2,535.00 | 2,503.00 | 2,511.00 | 2,442.56 | 45,900 |
| Jan 17, 2024 | 2,525.00 | 2,563.00 | 2,518.00 | 2,518.00 | 2,449.37 | 93,100 |
| Jan 16, 2024 | 2,545.00 | 2,575.00 | 2,518.00 | 2,518.00 | 2,449.37 | 87,900 |
| Jan 15, 2024 | 2,545.00 | 2,553.00 | 2,539.00 | 2,544.00 | 2,474.66 | 15,500 |
| Jan 12, 2024 | 2,519.00 | 2,539.00 | 2,505.00 | 2,526.00 | 2,457.15 | 124,800 |
| Jan 11, 2024 | 2,531.00 | 2,534.00 | 2,503.00 | 2,519.00 | 2,450.34 | 144,900 |
| Jan 10, 2024 | 2,455.00 | 2,531.00 | 2,455.00 | 2,516.00 | 2,447.42 | 144,300 |
| Jan 9, 2024 | 2,418.00 | 2,454.00 | 2,408.00 | 2,451.00 | 2,384.20 | 114,000 |
| Jan 5, 2024 | 2,443.00 | 2,449.00 | 2,414.00 | 2,418.00 | 2,352.09 | 89,400 |
| Jan 4, 2024 | 2,413.00 | 2,431.00 | 2,389.00 | 2,429.00 | 2,362.79 | 61,600 |
| Dec 29, 2023 | 2,447.00 | 2,456.00 | 2,421.00 | 2,435.00 | 2,368.63 | 64,600 |
| Dec 28, 2023 | 2,403.00 | 2,448.00 | 2,401.00 | 2,448.00 | 2,381.28 | 70,000 |
| Dec 27, 2023 | 2,400.00 | 2,439.00 | 2,400.00 | 2,428.00 | 2,361.82 | 96,600 |
| Dec 26, 2023 | 2,379.00 | 2,402.00 | 2,379.00 | 2,394.00 | 2,328.75 | 47,700 |
| Dec 25, 2023 | 2,400.00 | 2,408.00 | 2,372.00 | 2,390.00 | 2,324.86 | 85,400 |
| Dec 22, 2023 | 2,370.00 | 2,393.00 | 2,342.00 | 2,363.00 | 2,298.59 | 84,100 |
| Dec 21, 2023 | 2,352.00 | 2,395.00 | 2,351.00 | 2,380.00 | 2,315.13 | 86,100 |
| Dec 20, 2023 | 2,353.00 | 2,387.00 | 2,353.00 | 2,372.00 | 2,307.35 | 115,400 |
| Dec 19, 2023 | 2,360.00 | 2,372.00 | 2,330.00 | 2,372.00 | 2,307.35 | 118,100 |
| Dec 18, 2023 | 2,383.00 | 2,383.00 | 2,330.00 | 2,363.00 | 2,298.59 | 88,600 |
| Dec 15, 2023 | 2,426.00 | 2,440.00 | 2,403.00 | 2,409.00 | 2,343.34 | 128,200 |
| Dec 14, 2023 | 2,451.00 | 2,457.00 | 2,415.00 | 2,417.00 | 2,351.12 | 118,500 |
| Dec 13, 2023 | 2,457.00 | 2,471.00 | 2,444.00 | 2,457.00 | 2,390.03 | 84,600 |
| Dec 12, 2023 | 2,462.00 | 2,488.00 | 2,437.00 | 2,437.00 | 2,370.58 | 156,100 |
| Dec 11, 2023 | 2,413.00 | 2,432.00 | 2,400.00 | 2,423.00 | 2,356.96 | 96,700 |
| Dec 8, 2023 | 2,417.00 | 2,426.00 | 2,377.00 | 2,386.00 | 2,320.97 | 161,400 |
| Dec 7, 2023 | 2,452.00 | 2,486.00 | 2,416.00 | 2,426.00 | 2,359.88 | 167,500 |
| Dec 6, 2023 | 2,401.00 | 2,477.00 | 2,400.00 | 2,471.00 | 2,403.65 | 182,800 |
| Dec 5, 2023 | 2,411.00 | 2,454.00 | 2,408.00 | 2,411.00 | 2,345.29 | 191,700 |
| Dec 4, 2023 | 2,438.00 | 2,470.00 | 2,437.00 | 2,440.00 | 2,373.49 | 205,300 |
| Dec 1, 2023 | 2,477.00 | 2,485.00 | 2,419.00 | 2,458.00 | 2,391.00 | 615,100 |
| Nov 30, 2023 | 2,451.00 | 2,484.00 | 2,425.00 | 2,447.00 | 2,380.30 | 567,000 |
| Nov 29, 2023 | 2,474.00 | 2,491.00 | 2,448.00 | 2,449.00 | 2,382.25 | 144,400 |
| Nov 28, 2023 | 2,522.00 | 2,541.00 | 2,479.00 | 2,492.00 | 2,424.08 | 169,700 |
| Nov 27, 2023 | 2,488.00 | 2,519.00 | 2,476.00 | 2,508.00 | 2,439.64 | 166,100 |
| Nov 24, 2023 | 2,500.00 | 2,541.00 | 2,488.00 | 2,517.00 | 2,448.40 | 229,000 |
| Nov 22, 2023 | 2,458.00 | 2,496.00 | 2,451.00 | 2,482.00 | 2,414.35 | 123,800 |
| Nov 21, 2023 | 2,386.00 | 2,453.00 | 2,386.00 | 2,447.00 | 2,380.30 | 153,700 |
| Nov 20, 2023 | 2,437.00 | 2,467.00 | 2,391.00 | 2,395.00 | 2,329.72 | 141,200 |
| Nov 17, 2023 | 2,420.00 | 2,467.00 | 2,414.00 | 2,443.00 | 2,376.41 | 92,200 |
| Nov 16, 2023 | 2,432.00 | 2,460.00 | 2,395.00 | 2,427.00 | 2,360.85 | 161,800 |
| Nov 15, 2023 | 2,430.00 | 2,442.00 | 2,402.00 | 2,420.00 | 2,354.04 | 75,100 |