Tokyo - Delayed Quote JPY
TOMY Company, Ltd. (7867.T)
As of 10:11 AM 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 7, 2024 | 4,240.00 | 4,249.00 | 4,071.00 | 4,132.00 | 4,132.00 | 311,200 |
| Nov 6, 2024 | 4,136.00 | 4,239.00 | 4,124.00 | 4,215.00 | 4,215.00 | 514,100 |
| Nov 5, 2024 | 4,098.00 | 4,169.00 | 4,068.00 | 4,116.00 | 4,116.00 | 480,000 |
| Nov 1, 2024 | 4,033.00 | 4,128.00 | 4,027.00 | 4,098.00 | 4,098.00 | 648,000 |
| Oct 31, 2024 | 3,950.00 | 4,093.00 | 3,925.00 | 4,063.00 | 4,063.00 | 941,000 |
| Oct 30, 2024 | 4,000.00 | 4,068.00 | 3,900.00 | 3,970.00 | 3,970.00 | 2,260,900 |
| Oct 29, 2024 | 3,909.00 | 3,931.00 | 3,883.00 | 3,905.00 | 3,905.00 | 283,100 |
| Oct 28, 2024 | 3,839.00 | 3,920.00 | 3,819.00 | 3,907.00 | 3,907.00 | 428,500 |
| Oct 25, 2024 | 3,860.00 | 3,885.00 | 3,834.00 | 3,855.00 | 3,855.00 | 626,700 |
| Oct 24, 2024 | 3,800.00 | 3,855.00 | 3,785.00 | 3,821.00 | 3,821.00 | 405,200 |
| Oct 23, 2024 | 3,875.00 | 3,892.00 | 3,800.00 | 3,807.00 | 3,807.00 | 566,600 |
| Oct 22, 2024 | 3,947.00 | 3,981.00 | 3,860.00 | 3,892.00 | 3,892.00 | 521,700 |
| Oct 21, 2024 | 3,951.00 | 3,967.00 | 3,912.00 | 3,947.00 | 3,947.00 | 381,400 |
| Oct 18, 2024 | 3,977.00 | 3,989.00 | 3,950.00 | 3,951.00 | 3,951.00 | 391,700 |
| Oct 17, 2024 | 4,057.00 | 4,057.00 | 3,962.00 | 3,981.00 | 3,981.00 | 591,400 |
| Oct 16, 2024 | 4,054.00 | 4,145.00 | 4,043.00 | 4,059.00 | 4,059.00 | 487,500 |
| Oct 15, 2024 | 4,080.00 | 4,090.00 | 4,037.00 | 4,075.00 | 4,075.00 | 520,300 |
| Oct 11, 2024 | 4,004.00 | 4,068.00 | 4,001.00 | 4,058.00 | 4,058.00 | 471,500 |
| Oct 10, 2024 | 4,092.00 | 4,093.00 | 3,980.00 | 4,010.00 | 4,010.00 | 655,800 |
| Oct 9, 2024 | 4,120.00 | 4,153.00 | 4,076.00 | 4,110.00 | 4,110.00 | 510,700 |
| Oct 8, 2024 | 4,020.00 | 4,068.00 | 4,005.00 | 4,050.00 | 4,050.00 | 469,200 |
| Oct 7, 2024 | 3,998.00 | 4,057.00 | 3,960.00 | 4,038.00 | 4,038.00 | 623,200 |
| Oct 4, 2024 | 3,865.00 | 3,970.00 | 3,857.00 | 3,968.00 | 3,968.00 | 483,000 |
| Oct 3, 2024 | 3,934.00 | 3,944.00 | 3,823.00 | 3,883.00 | 3,883.00 | 568,100 |
| Oct 2, 2024 | 3,963.00 | 3,990.00 | 3,857.00 | 3,869.00 | 3,869.00 | 672,400 |
| Oct 1, 2024 | 3,930.00 | 3,997.00 | 3,912.00 | 3,994.00 | 3,994.00 | 519,700 |
| Sep 30, 2024 | 3,798.00 | 3,952.00 | 3,754.00 | 3,912.00 | 3,912.00 | 780,100 |
| Sep 27, 2024 | 28.00 Dividend | |||||
| Sep 27, 2024 | 3,925.00 | 3,980.00 | 3,916.00 | 3,929.00 | 3,929.00 | 683,400 |
| Sep 26, 2024 | 3,916.00 | 3,992.00 | 3,892.00 | 3,992.00 | 3,964.00 | 753,300 |
| Sep 25, 2024 | 3,935.00 | 3,935.00 | 3,823.00 | 3,861.00 | 3,833.92 | 801,100 |
| Sep 24, 2024 | 3,965.00 | 3,994.00 | 3,940.00 | 3,956.00 | 3,928.25 | 552,600 |
| Sep 20, 2024 | 3,895.00 | 3,930.00 | 3,859.00 | 3,911.00 | 3,883.57 | 822,200 |
| Sep 19, 2024 | 3,831.00 | 3,880.00 | 3,814.00 | 3,848.00 | 3,821.01 | 562,900 |
| Sep 18, 2024 | 3,839.00 | 3,885.00 | 3,776.00 | 3,813.00 | 3,786.26 | 572,700 |
| Sep 17, 2024 | 3,800.00 | 3,853.00 | 3,772.00 | 3,853.00 | 3,825.97 | 733,800 |
| Sep 13, 2024 | 3,781.00 | 3,847.00 | 3,735.00 | 3,745.00 | 3,718.73 | 880,600 |
| Sep 12, 2024 | 3,729.00 | 3,743.00 | 3,688.00 | 3,728.00 | 3,701.85 | 547,900 |
| Sep 11, 2024 | 3,701.00 | 3,733.00 | 3,553.00 | 3,577.00 | 3,551.91 | 739,600 |
| Sep 10, 2024 | 3,595.00 | 3,694.00 | 3,580.00 | 3,680.00 | 3,654.19 | 671,300 |
| Sep 9, 2024 | 3,420.00 | 3,578.00 | 3,420.00 | 3,573.00 | 3,547.94 | 562,400 |
| Sep 6, 2024 | 3,542.00 | 3,646.00 | 3,503.00 | 3,519.00 | 3,494.32 | 748,100 |
| Sep 5, 2024 | 3,480.00 | 3,515.00 | 3,445.00 | 3,495.00 | 3,470.49 | 373,600 |
| Sep 4, 2024 | 3,378.00 | 3,532.00 | 3,375.00 | 3,477.00 | 3,452.61 | 728,900 |
| Sep 3, 2024 | 3,400.00 | 3,452.00 | 3,392.00 | 3,450.00 | 3,425.80 | 336,700 |
| Sep 2, 2024 | 3,452.00 | 3,453.00 | 3,343.00 | 3,394.00 | 3,370.19 | 502,100 |
| Aug 30, 2024 | 3,430.00 | 3,547.00 | 3,413.00 | 3,459.00 | 3,434.74 | 1,383,800 |
| Aug 29, 2024 | 3,280.00 | 3,310.00 | 3,255.00 | 3,310.00 | 3,286.78 | 287,600 |
| Aug 28, 2024 | 3,299.00 | 3,354.00 | 3,282.00 | 3,307.00 | 3,283.80 | 498,500 |
| Aug 27, 2024 | 3,238.00 | 3,276.00 | 3,233.00 | 3,274.00 | 3,251.04 | 293,800 |
| Aug 26, 2024 | 3,177.00 | 3,237.00 | 3,155.00 | 3,236.00 | 3,213.30 | 316,100 |
| Aug 23, 2024 | 3,150.00 | 3,185.00 | 3,131.00 | 3,177.00 | 3,154.72 | 472,600 |
| Aug 22, 2024 | 3,210.00 | 3,223.00 | 3,174.00 | 3,193.00 | 3,170.60 | 295,600 |
| Aug 21, 2024 | 3,201.00 | 3,243.00 | 3,195.00 | 3,219.00 | 3,196.42 | 322,400 |
| Aug 20, 2024 | 3,231.00 | 3,255.00 | 3,221.00 | 3,249.00 | 3,226.21 | 323,800 |
| Aug 19, 2024 | 3,290.00 | 3,298.00 | 3,215.00 | 3,231.00 | 3,208.34 | 460,500 |
| Aug 16, 2024 | 3,291.00 | 3,311.00 | 3,250.00 | 3,300.00 | 3,276.85 | 450,300 |
| Aug 15, 2024 | 3,220.00 | 3,299.00 | 3,218.00 | 3,267.00 | 3,244.09 | 486,400 |
| Aug 14, 2024 | 3,136.00 | 3,227.00 | 3,080.00 | 3,182.00 | 3,159.68 | 413,000 |
| Aug 13, 2024 | 3,188.00 | 3,238.00 | 3,120.00 | 3,149.00 | 3,126.91 | 550,900 |
| Aug 9, 2024 | 3,284.00 | 3,296.00 | 3,114.00 | 3,149.00 | 3,126.91 | 665,800 |
| Aug 8, 2024 | 3,070.00 | 3,245.00 | 3,027.00 | 3,215.00 | 3,192.45 | 962,000 |
| Aug 7, 2024 | 2,910.00 | 3,162.00 | 2,815.50 | 3,115.00 | 3,093.15 | 1,761,600 |
| Aug 6, 2024 | 2,920.00 | 3,123.00 | 2,910.00 | 3,080.00 | 3,058.40 | 1,016,600 |
| Aug 5, 2024 | 2,884.00 | 2,993.50 | 2,788.00 | 2,800.50 | 2,780.86 | 1,042,000 |
| Aug 2, 2024 | 3,200.00 | 3,205.00 | 3,084.00 | 3,088.00 | 3,066.34 | 849,400 |
| Aug 1, 2024 | 3,341.00 | 3,373.00 | 3,258.00 | 3,273.00 | 3,250.04 | 510,000 |
| Jul 31, 2024 | 3,300.00 | 3,452.00 | 3,282.00 | 3,435.00 | 3,410.91 | 647,000 |
| Jul 30, 2024 | 3,294.00 | 3,352.00 | 3,291.00 | 3,325.00 | 3,301.68 | 571,500 |
| Jul 29, 2024 | 3,250.00 | 3,352.00 | 3,250.00 | 3,313.00 | 3,289.76 | 649,600 |
| Jul 26, 2024 | 3,119.00 | 3,226.00 | 3,113.00 | 3,191.00 | 3,168.62 | 465,000 |
| Jul 25, 2024 | 3,150.00 | 3,167.00 | 3,127.00 | 3,136.00 | 3,114.00 | 302,400 |
| Jul 24, 2024 | 3,193.00 | 3,217.00 | 3,185.00 | 3,188.00 | 3,165.64 | 259,900 |
| Jul 23, 2024 | 3,166.00 | 3,226.00 | 3,163.00 | 3,200.00 | 3,177.56 | 387,900 |
| Jul 22, 2024 | 3,152.00 | 3,168.00 | 3,124.00 | 3,144.00 | 3,121.95 | 251,400 |
| Jul 19, 2024 | 3,126.00 | 3,151.00 | 3,103.00 | 3,141.00 | 3,118.97 | 353,700 |
| Jul 18, 2024 | 3,160.00 | 3,221.00 | 3,150.00 | 3,150.00 | 3,127.91 | 333,400 |
| Jul 17, 2024 | 3,218.00 | 3,220.00 | 3,160.00 | 3,218.00 | 3,195.43 | 391,800 |
| Jul 16, 2024 | 3,183.00 | 3,219.00 | 3,158.00 | 3,192.00 | 3,169.61 | 361,400 |
| Jul 12, 2024 | 3,176.00 | 3,213.00 | 3,170.00 | 3,190.00 | 3,167.63 | 422,200 |
| Jul 11, 2024 | 3,185.00 | 3,193.00 | 3,130.00 | 3,177.00 | 3,154.72 | 480,300 |
| Jul 10, 2024 | 3,165.00 | 3,166.00 | 3,114.00 | 3,166.00 | 3,143.79 | 495,900 |
| Jul 9, 2024 | 3,210.00 | 3,218.00 | 3,152.00 | 3,175.00 | 3,152.73 | 411,200 |
| Jul 8, 2024 | 3,229.00 | 3,235.00 | 3,196.00 | 3,206.00 | 3,183.51 | 434,700 |
| Jul 5, 2024 | 3,210.00 | 3,218.00 | 3,178.00 | 3,218.00 | 3,195.43 | 482,000 |
| Jul 4, 2024 | 3,239.00 | 3,240.00 | 3,184.00 | 3,210.00 | 3,187.48 | 425,200 |
| Jul 3, 2024 | 3,208.00 | 3,225.00 | 3,173.00 | 3,225.00 | 3,202.38 | 355,200 |
| Jul 2, 2024 | 3,210.00 | 3,253.00 | 3,200.00 | 3,208.00 | 3,185.50 | 422,400 |
| Jul 1, 2024 | 3,200.00 | 3,240.00 | 3,180.00 | 3,209.00 | 3,186.49 | 396,600 |
| Jun 28, 2024 | 3,183.00 | 3,195.00 | 3,151.00 | 3,168.00 | 3,145.78 | 321,300 |
| Jun 27, 2024 | 3,137.00 | 3,188.00 | 3,128.00 | 3,166.00 | 3,143.79 | 432,300 |
| Jun 26, 2024 | 3,115.00 | 3,152.00 | 3,104.00 | 3,149.00 | 3,126.91 | 293,500 |
| Jun 25, 2024 | 3,093.00 | 3,125.00 | 3,087.00 | 3,106.00 | 3,084.21 | 258,600 |
| Jun 24, 2024 | 3,061.00 | 3,108.00 | 3,049.00 | 3,082.00 | 3,060.38 | 320,000 |
| Jun 21, 2024 | 3,121.00 | 3,155.00 | 3,085.00 | 3,088.00 | 3,066.34 | 507,100 |
| Jun 20, 2024 | 3,061.00 | 3,104.00 | 3,057.00 | 3,094.00 | 3,072.30 | 225,300 |
| Jun 19, 2024 | 3,078.00 | 3,102.00 | 3,047.00 | 3,065.00 | 3,043.50 | 245,400 |
| Jun 18, 2024 | 3,113.00 | 3,128.00 | 3,043.00 | 3,084.00 | 3,062.37 | 347,200 |
| Jun 17, 2024 | 3,138.00 | 3,149.00 | 3,062.00 | 3,079.00 | 3,057.40 | 434,200 |
| Jun 14, 2024 | 3,070.00 | 3,159.00 | 3,058.00 | 3,155.00 | 3,132.87 | 618,900 |
| Jun 13, 2024 | 3,071.00 | 3,136.00 | 3,056.00 | 3,091.00 | 3,069.32 | 648,500 |
| Jun 12, 2024 | 3,030.00 | 3,064.00 | 3,020.00 | 3,052.00 | 3,030.59 | 340,400 |
| Jun 11, 2024 | 3,020.00 | 3,085.00 | 3,020.00 | 3,031.00 | 3,009.74 | 532,500 |
| Jun 10, 2024 | 2,960.00 | 3,004.00 | 2,940.00 | 3,000.00 | 2,978.96 | 435,600 |
| Jun 7, 2024 | 2,905.00 | 2,980.00 | 2,891.50 | 2,967.00 | 2,946.19 | 434,500 |
| Jun 6, 2024 | 2,929.50 | 2,942.50 | 2,900.50 | 2,904.50 | 2,884.13 | 363,400 |
| Jun 5, 2024 | 2,935.00 | 2,947.00 | 2,893.50 | 2,909.00 | 2,888.60 | 381,800 |
| Jun 4, 2024 | 2,885.00 | 2,942.00 | 2,880.50 | 2,934.00 | 2,913.42 | 444,600 |
| Jun 3, 2024 | 2,875.00 | 2,898.00 | 2,853.00 | 2,897.00 | 2,876.68 | 361,100 |
| May 31, 2024 | 2,847.00 | 2,865.50 | 2,826.00 | 2,852.00 | 2,832.00 | 646,800 |
| May 30, 2024 | 2,829.00 | 2,853.50 | 2,765.50 | 2,825.50 | 2,805.68 | 518,800 |
| May 29, 2024 | 2,799.50 | 2,851.50 | 2,777.50 | 2,779.00 | 2,759.51 | 669,100 |
| May 28, 2024 | 2,819.00 | 2,838.00 | 2,726.00 | 2,726.50 | 2,707.38 | 469,800 |
| May 27, 2024 | 2,775.50 | 2,821.00 | 2,755.50 | 2,819.00 | 2,799.23 | 523,400 |
| May 24, 2024 | 2,656.00 | 2,747.00 | 2,656.00 | 2,725.50 | 2,706.38 | 495,600 |
| May 23, 2024 | 2,669.00 | 2,681.50 | 2,615.00 | 2,678.50 | 2,659.71 | 404,800 |
| May 22, 2024 | 2,718.00 | 2,722.50 | 2,649.50 | 2,667.00 | 2,648.29 | 438,500 |
| May 21, 2024 | 2,722.00 | 2,791.50 | 2,705.50 | 2,743.00 | 2,723.76 | 540,200 |
| May 20, 2024 | 2,743.50 | 2,747.00 | 2,702.50 | 2,722.00 | 2,702.91 | 432,400 |
| May 17, 2024 | 2,710.00 | 2,752.00 | 2,688.00 | 2,749.00 | 2,729.72 | 622,300 |
| May 16, 2024 | 2,724.00 | 2,785.00 | 2,710.00 | 2,737.00 | 2,717.80 | 718,200 |
| May 15, 2024 | 2,745.00 | 2,817.50 | 2,604.50 | 2,719.50 | 2,700.43 | 1,219,800 |
| May 14, 2024 | 2,660.00 | 2,713.00 | 2,652.50 | 2,711.50 | 2,692.48 | 624,800 |
| May 13, 2024 | 2,700.50 | 2,737.00 | 2,666.00 | 2,680.50 | 2,661.70 | 721,100 |
| May 10, 2024 | 2,650.00 | 2,699.00 | 2,627.00 | 2,694.00 | 2,675.10 | 426,100 |
| May 9, 2024 | 2,630.00 | 2,672.50 | 2,615.50 | 2,651.00 | 2,632.41 | 338,000 |
| May 8, 2024 | 2,652.50 | 2,655.00 | 2,591.50 | 2,623.50 | 2,605.10 | 457,200 |
| May 7, 2024 | 2,611.00 | 2,636.00 | 2,588.50 | 2,636.00 | 2,617.51 | 552,200 |
| May 2, 2024 | 2,710.00 | 2,722.50 | 2,643.00 | 2,652.00 | 2,633.40 | 2,054,400 |
| May 1, 2024 | 2,528.50 | 2,528.50 | 2,495.50 | 2,510.00 | 2,492.39 | 218,800 |
| Apr 30, 2024 | 2,551.50 | 2,559.00 | 2,501.00 | 2,529.00 | 2,511.26 | 352,500 |
| Apr 26, 2024 | 2,510.00 | 2,551.00 | 2,493.50 | 2,547.00 | 2,529.14 | 292,800 |
| Apr 25, 2024 | 2,555.00 | 2,560.50 | 2,512.50 | 2,512.50 | 2,494.88 | 247,000 |
| Apr 24, 2024 | 2,540.00 | 2,582.00 | 2,522.50 | 2,552.50 | 2,534.60 | 341,100 |
| Apr 23, 2024 | 2,506.00 | 2,526.50 | 2,485.00 | 2,504.00 | 2,486.44 | 213,600 |
| Apr 22, 2024 | 2,491.00 | 2,505.50 | 2,465.00 | 2,494.50 | 2,477.00 | 342,000 |
| Apr 19, 2024 | 2,528.00 | 2,532.50 | 2,433.00 | 2,464.50 | 2,447.21 | 553,800 |
| Apr 18, 2024 | 2,531.00 | 2,579.50 | 2,515.00 | 2,554.50 | 2,536.58 | 289,400 |
| Apr 17, 2024 | 2,551.00 | 2,585.50 | 2,537.00 | 2,552.00 | 2,534.10 | 314,100 |
| Apr 16, 2024 | 2,600.00 | 2,601.00 | 2,556.00 | 2,570.50 | 2,552.47 | 367,400 |
| Apr 15, 2024 | 2,640.00 | 2,652.00 | 2,611.50 | 2,635.00 | 2,616.52 | 247,000 |
| Apr 12, 2024 | 2,687.00 | 2,705.50 | 2,643.50 | 2,662.00 | 2,643.33 | 287,700 |
| Apr 11, 2024 | 2,710.00 | 2,710.00 | 2,649.00 | 2,658.00 | 2,639.36 | 266,100 |
| Apr 10, 2024 | 2,725.00 | 2,737.00 | 2,704.00 | 2,713.00 | 2,693.97 | 209,300 |
| Apr 9, 2024 | 2,711.50 | 2,734.00 | 2,701.00 | 2,723.50 | 2,704.40 | 280,700 |
| Apr 8, 2024 | 2,695.00 | 2,722.50 | 2,685.50 | 2,711.00 | 2,691.98 | 334,000 |
| Apr 5, 2024 | 2,660.00 | 2,705.50 | 2,644.00 | 2,697.50 | 2,678.58 | 410,400 |
| Apr 4, 2024 | 2,668.50 | 2,704.00 | 2,653.00 | 2,682.00 | 2,663.19 | 502,000 |
| Apr 3, 2024 | 2,654.00 | 2,683.00 | 2,644.00 | 2,668.00 | 2,649.29 | 425,500 |
| Apr 2, 2024 | 2,700.00 | 2,704.00 | 2,664.50 | 2,695.00 | 2,676.10 | 440,700 |
| Apr 1, 2024 | 2,800.00 | 2,800.00 | 2,705.50 | 2,709.00 | 2,690.00 | 394,000 |
| Mar 29, 2024 | 2,757.00 | 2,797.50 | 2,745.50 | 2,796.00 | 2,776.39 | 253,600 |
| Mar 28, 2024 | 8.00 Dividend | |||||
| Mar 28, 2024 | 2,801.00 | 2,830.00 | 2,755.00 | 2,756.00 | 2,736.67 | 678,100 |
| Mar 27, 2024 | 2,852.00 | 2,893.50 | 2,843.00 | 2,868.00 | 2,839.94 | 718,000 |
| Mar 26, 2024 | 2,880.00 | 2,898.50 | 2,835.50 | 2,848.50 | 2,820.63 | 488,800 |
| Mar 25, 2024 | 2,910.00 | 2,917.50 | 2,875.00 | 2,875.00 | 2,846.87 | 471,700 |
| Mar 22, 2024 | 2,870.00 | 2,909.00 | 2,856.00 | 2,898.50 | 2,870.14 | 523,200 |
| Mar 21, 2024 | 2,835.00 | 2,875.00 | 2,828.00 | 2,861.00 | 2,833.01 | 460,600 |
| Mar 19, 2024 | 2,798.00 | 2,835.00 | 2,775.00 | 2,818.00 | 2,790.43 | 524,300 |
| Mar 18, 2024 | 2,766.50 | 2,804.00 | 2,742.50 | 2,804.00 | 2,776.57 | 500,400 |
| Mar 15, 2024 | 2,750.00 | 2,756.00 | 2,721.50 | 2,748.50 | 2,721.61 | 522,000 |
| Mar 14, 2024 | 2,690.00 | 2,732.00 | 2,685.00 | 2,724.00 | 2,697.35 | 389,100 |
| Mar 13, 2024 | 2,736.50 | 2,763.00 | 2,684.50 | 2,703.00 | 2,676.55 | 434,500 |
| Mar 12, 2024 | 2,675.50 | 2,718.50 | 2,652.50 | 2,712.50 | 2,685.96 | 527,000 |
| Mar 11, 2024 | 2,699.00 | 2,714.00 | 2,650.50 | 2,675.50 | 2,649.32 | 467,400 |
| Mar 8, 2024 | 2,666.00 | 2,737.50 | 2,663.00 | 2,726.00 | 2,699.33 | 604,300 |
| Mar 7, 2024 | 2,679.50 | 2,692.00 | 2,648.00 | 2,690.00 | 2,663.68 | 398,400 |
| Mar 6, 2024 | 2,611.00 | 2,681.50 | 2,607.50 | 2,675.00 | 2,648.83 | 461,400 |
| Mar 5, 2024 | 2,624.00 | 2,652.00 | 2,607.00 | 2,637.50 | 2,611.70 | 415,700 |
| Mar 4, 2024 | 2,660.50 | 2,670.00 | 2,608.50 | 2,618.00 | 2,592.39 | 561,600 |
| Mar 1, 2024 | 2,680.00 | 2,693.50 | 2,636.50 | 2,657.00 | 2,631.00 | 754,800 |
| Feb 29, 2024 | 2,570.00 | 2,678.50 | 2,569.00 | 2,667.50 | 2,641.40 | 1,575,200 |
| Feb 28, 2024 | 2,454.50 | 2,589.50 | 2,453.00 | 2,564.00 | 2,538.91 | 1,277,300 |
| Feb 27, 2024 | 2,450.00 | 2,471.00 | 2,436.00 | 2,454.50 | 2,430.49 | 470,100 |
| Feb 26, 2024 | 2,476.00 | 2,493.00 | 2,450.00 | 2,461.00 | 2,436.92 | 602,200 |
| Feb 22, 2024 | 2,410.50 | 2,497.50 | 2,410.00 | 2,475.00 | 2,450.78 | 999,400 |
| Feb 21, 2024 | 2,339.50 | 2,396.00 | 2,334.50 | 2,395.50 | 2,372.06 | 682,300 |
| Feb 20, 2024 | 2,343.00 | 2,347.50 | 2,316.00 | 2,327.50 | 2,304.73 | 389,900 |
| Feb 19, 2024 | 2,295.00 | 2,343.50 | 2,285.00 | 2,331.00 | 2,308.19 | 410,600 |
| Feb 16, 2024 | 2,294.00 | 2,321.50 | 2,288.50 | 2,296.50 | 2,274.03 | 488,300 |
| Feb 15, 2024 | 2,332.00 | 2,336.00 | 2,270.00 | 2,292.00 | 2,269.58 | 707,600 |
| Feb 14, 2024 | 2,354.00 | 2,373.00 | 2,311.50 | 2,321.00 | 2,298.29 | 521,200 |
| Feb 13, 2024 | 2,362.50 | 2,368.00 | 2,318.00 | 2,355.00 | 2,331.96 | 595,600 |
| Feb 9, 2024 | 2,348.00 | 2,354.00 | 2,306.00 | 2,349.50 | 2,326.51 | 722,100 |
| Feb 8, 2024 | 2,385.50 | 2,395.00 | 2,326.50 | 2,329.00 | 2,306.21 | 1,033,800 |
| Feb 7, 2024 | 2,343.00 | 2,387.00 | 2,291.00 | 2,379.50 | 2,356.22 | 2,005,000 |
| Feb 6, 2024 | 2,430.00 | 2,459.50 | 2,396.50 | 2,443.00 | 2,419.10 | 1,200,900 |
| Feb 5, 2024 | 2,399.00 | 2,414.50 | 2,375.50 | 2,410.50 | 2,386.92 | 705,700 |
| Feb 2, 2024 | 2,399.00 | 2,399.50 | 2,361.50 | 2,381.00 | 2,357.70 | 701,100 |
| Feb 1, 2024 | 2,400.00 | 2,417.50 | 2,380.50 | 2,385.00 | 2,361.67 | 795,600 |
| Jan 31, 2024 | 2,420.50 | 2,433.50 | 2,387.00 | 2,433.50 | 2,409.69 | 785,500 |
| Jan 30, 2024 | 2,488.00 | 2,490.00 | 2,416.00 | 2,420.50 | 2,396.82 | 1,193,800 |
| Jan 29, 2024 | 2,525.50 | 2,546.50 | 2,475.50 | 2,488.50 | 2,464.15 | 1,017,200 |
| Jan 26, 2024 | 2,530.00 | 2,577.50 | 2,499.00 | 2,511.50 | 2,486.93 | 726,300 |
| Jan 25, 2024 | 2,490.00 | 2,528.00 | 2,470.50 | 2,508.50 | 2,483.96 | 455,800 |
| Jan 24, 2024 | 2,557.50 | 2,568.50 | 2,481.00 | 2,494.50 | 2,470.09 | 577,400 |
| Jan 23, 2024 | 2,534.00 | 2,595.00 | 2,533.00 | 2,571.50 | 2,546.34 | 522,000 |
| Jan 22, 2024 | 2,510.00 | 2,542.50 | 2,501.00 | 2,527.00 | 2,502.28 | 554,300 |
| Jan 19, 2024 | 2,500.00 | 2,504.50 | 2,468.00 | 2,484.00 | 2,459.70 | 376,200 |
| Jan 18, 2024 | 2,510.00 | 2,528.50 | 2,468.00 | 2,486.00 | 2,461.68 | 390,800 |
| Jan 17, 2024 | 2,500.00 | 2,521.50 | 2,487.00 | 2,487.50 | 2,463.16 | 458,300 |
| Jan 16, 2024 | 2,470.50 | 2,519.50 | 2,468.50 | 2,483.50 | 2,459.20 | 438,100 |
| Jan 15, 2024 | 2,470.50 | 2,509.00 | 2,470.50 | 2,485.50 | 2,461.18 | 144,500 |
| Jan 12, 2024 | 2,432.00 | 2,479.00 | 2,431.00 | 2,452.00 | 2,428.01 | 711,100 |
| Jan 11, 2024 | 2,398.00 | 2,426.00 | 2,391.00 | 2,420.00 | 2,396.32 | 679,400 |
| Jan 10, 2024 | 2,310.00 | 2,373.00 | 2,304.00 | 2,368.00 | 2,344.83 | 531,700 |
| Jan 9, 2024 | 2,274.50 | 2,329.00 | 2,265.50 | 2,302.00 | 2,279.48 | 589,800 |
| Jan 5, 2024 | 2,250.00 | 2,277.00 | 2,238.00 | 2,260.50 | 2,238.38 | 359,900 |
| Jan 4, 2024 | 2,221.00 | 2,239.00 | 2,176.50 | 2,239.00 | 2,217.09 | 367,600 |
| Dec 29, 2023 | 2,218.00 | 2,233.50 | 2,208.50 | 2,232.50 | 2,210.66 | 391,700 |
| Dec 28, 2023 | 2,248.00 | 2,250.50 | 2,215.00 | 2,223.50 | 2,201.75 | 303,400 |
| Dec 27, 2023 | 2,265.50 | 2,269.00 | 2,239.00 | 2,261.00 | 2,238.88 | 359,500 |
| Dec 26, 2023 | 2,260.50 | 2,266.00 | 2,245.50 | 2,266.00 | 2,243.83 | 232,600 |
| Dec 25, 2023 | 2,264.00 | 2,278.50 | 2,247.00 | 2,256.50 | 2,234.42 | 241,500 |
| Dec 22, 2023 | 2,236.50 | 2,283.50 | 2,233.00 | 2,260.50 | 2,238.38 | 362,100 |
| Dec 21, 2023 | 2,210.00 | 2,243.50 | 2,201.00 | 2,236.00 | 2,214.12 | 331,800 |
| Dec 20, 2023 | 2,276.00 | 2,282.00 | 2,235.00 | 2,241.00 | 2,219.07 | 425,600 |
| Dec 19, 2023 | 2,205.00 | 2,265.00 | 2,190.00 | 2,263.00 | 2,240.86 | 486,800 |
| Dec 18, 2023 | 2,120.00 | 2,213.50 | 2,115.00 | 2,203.50 | 2,181.94 | 530,800 |
| Dec 15, 2023 | 2,133.00 | 2,141.00 | 2,110.00 | 2,130.50 | 2,109.66 | 449,200 |
| Dec 14, 2023 | 2,185.00 | 2,188.00 | 2,097.50 | 2,134.50 | 2,113.62 | 626,500 |
| Dec 13, 2023 | 2,088.00 | 2,185.00 | 2,088.00 | 2,168.50 | 2,147.28 | 1,228,800 |
| Dec 12, 2023 | 2,028.00 | 2,054.50 | 2,012.50 | 2,038.00 | 2,018.06 | 477,700 |
| Dec 11, 2023 | 2,031.50 | 2,032.00 | 2,006.00 | 2,020.00 | 2,000.24 | 483,700 |
| Dec 8, 2023 | 2,027.00 | 2,031.00 | 2,002.00 | 2,012.00 | 1,992.31 | 472,000 |
| Dec 7, 2023 | 2,066.00 | 2,073.50 | 2,038.50 | 2,051.00 | 2,030.93 | 462,700 |
| Dec 6, 2023 | 2,064.00 | 2,101.00 | 2,050.50 | 2,101.00 | 2,080.44 | 500,700 |
| Dec 5, 2023 | 2,107.50 | 2,107.50 | 2,065.50 | 2,072.00 | 2,051.73 | 475,100 |
| Dec 4, 2023 | 2,105.00 | 2,165.00 | 2,082.00 | 2,119.00 | 2,098.27 | 635,900 |
| Dec 1, 2023 | 2,094.00 | 2,099.50 | 2,080.50 | 2,088.00 | 2,067.57 | 376,600 |
| Nov 30, 2023 | 2,082.50 | 2,101.00 | 2,055.50 | 2,078.50 | 2,058.16 | 453,600 |
| Nov 29, 2023 | 2,088.50 | 2,097.00 | 2,065.50 | 2,086.00 | 2,065.59 | 312,900 |
| Nov 28, 2023 | 2,087.00 | 2,102.00 | 2,083.00 | 2,094.50 | 2,074.01 | 326,700 |
| Nov 27, 2023 | 2,104.50 | 2,106.00 | 2,064.00 | 2,075.00 | 2,054.70 | 284,500 |
| Nov 24, 2023 | 2,100.00 | 2,109.50 | 2,083.50 | 2,096.50 | 2,075.99 | 358,900 |
| Nov 22, 2023 | 2,064.00 | 2,102.50 | 2,055.00 | 2,080.00 | 2,059.65 | 426,700 |
| Nov 21, 2023 | 2,042.50 | 2,055.50 | 2,027.00 | 2,046.50 | 2,026.48 | 226,500 |
| Nov 20, 2023 | 2,060.00 | 2,076.00 | 2,033.50 | 2,042.00 | 2,022.02 | 333,700 |
| Nov 17, 2023 | 2,038.50 | 2,071.00 | 2,037.50 | 2,071.00 | 2,050.74 | 219,900 |
| Nov 16, 2023 | 2,087.50 | 2,088.00 | 2,037.00 | 2,038.50 | 2,018.56 | 339,600 |
| Nov 15, 2023 | 2,115.00 | 2,118.00 | 2,074.00 | 2,095.00 | 2,074.50 | 328,400 |
| Nov 14, 2023 | 2,090.00 | 2,092.50 | 2,062.50 | 2,073.50 | 2,053.21 | 236,700 |
| Nov 13, 2023 | 2,103.50 | 2,103.50 | 2,071.00 | 2,086.00 | 2,065.59 | 271,700 |
| Nov 10, 2023 | 2,087.00 | 2,116.00 | 2,068.50 | 2,103.50 | 2,082.92 | 374,000 |
| Nov 9, 2023 | 2,030.00 | 2,079.50 | 2,020.00 | 2,071.00 | 2,050.74 | 408,400 |
| Nov 8, 2023 | 2,063.00 | 2,179.50 | 2,013.00 | 2,025.00 | 2,005.19 | 1,204,100 |
| Nov 7, 2023 | 2,090.00 | 2,090.00 | 2,012.00 | 2,022.00 | 2,002.22 | 561,300 |