Tokyo - Delayed Quote JPY
Leopalace21 Corporation (8848.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 29, 2024 | 554.00 | 564.00 | 553.00 | 556.00 | 556.00 | 1,326,100 |
| Oct 28, 2024 | 546.00 | 557.00 | 545.00 | 552.00 | 552.00 | 1,822,800 |
| Oct 25, 2024 | 547.00 | 549.00 | 536.00 | 540.00 | 540.00 | 1,419,800 |
| Oct 24, 2024 | 545.00 | 548.00 | 539.00 | 542.00 | 542.00 | 1,673,300 |
| Oct 23, 2024 | 550.00 | 557.00 | 550.00 | 550.00 | 550.00 | 1,114,500 |
| Oct 22, 2024 | 558.00 | 563.00 | 553.00 | 554.00 | 554.00 | 1,023,800 |
| Oct 21, 2024 | 555.00 | 560.00 | 547.00 | 560.00 | 560.00 | 1,156,400 |
| Oct 18, 2024 | 557.00 | 560.00 | 553.00 | 554.00 | 554.00 | 1,061,500 |
| Oct 17, 2024 | 560.00 | 566.00 | 558.00 | 560.00 | 560.00 | 839,100 |
| Oct 16, 2024 | 552.00 | 570.00 | 551.00 | 560.00 | 560.00 | 1,407,400 |
| Oct 15, 2024 | 569.00 | 569.00 | 558.00 | 559.00 | 559.00 | 949,800 |
| Oct 11, 2024 | 567.00 | 569.00 | 560.00 | 561.00 | 561.00 | 1,138,200 |
| Oct 10, 2024 | 565.00 | 569.00 | 559.00 | 564.00 | 564.00 | 1,250,200 |
| Oct 9, 2024 | 575.00 | 579.00 | 568.00 | 569.00 | 569.00 | 1,090,300 |
| Oct 8, 2024 | 576.00 | 580.00 | 569.00 | 576.00 | 576.00 | 1,823,400 |
| Oct 7, 2024 | 589.00 | 592.00 | 581.00 | 581.00 | 581.00 | 1,396,200 |
| Oct 4, 2024 | 586.00 | 605.00 | 583.00 | 585.00 | 585.00 | 2,067,200 |
| Oct 3, 2024 | 594.00 | 596.00 | 582.00 | 582.00 | 582.00 | 1,314,100 |
| Oct 2, 2024 | 590.00 | 595.00 | 580.00 | 581.00 | 581.00 | 1,914,300 |
| Oct 1, 2024 | 601.00 | 604.00 | 594.00 | 599.00 | 599.00 | 1,467,300 |
| Sep 30, 2024 | 604.00 | 614.00 | 590.00 | 598.00 | 598.00 | 3,596,700 |
| Sep 27, 2024 | 5.00 Dividend | |||||
| Sep 27, 2024 | 617.00 | 626.00 | 612.00 | 624.00 | 624.00 | 2,313,700 |
| Sep 26, 2024 | 615.00 | 622.00 | 610.00 | 622.00 | 617.00 | 2,573,000 |
| Sep 25, 2024 | 605.00 | 617.00 | 605.00 | 612.00 | 607.08 | 2,588,500 |
| Sep 24, 2024 | 602.00 | 612.00 | 600.00 | 604.00 | 599.14 | 1,956,500 |
| Sep 20, 2024 | 605.00 | 609.00 | 594.00 | 595.00 | 590.22 | 1,935,900 |
| Sep 19, 2024 | 588.00 | 604.00 | 587.00 | 604.00 | 599.14 | 2,976,200 |
| Sep 18, 2024 | 592.00 | 596.00 | 585.00 | 591.00 | 586.25 | 1,318,000 |
| Sep 17, 2024 | 585.00 | 590.00 | 578.00 | 590.00 | 585.26 | 1,606,900 |
| Sep 13, 2024 | 586.00 | 591.00 | 578.00 | 578.00 | 573.35 | 1,518,700 |
| Sep 12, 2024 | 588.00 | 601.00 | 584.00 | 588.00 | 583.27 | 2,889,200 |
| Sep 11, 2024 | 596.00 | 598.00 | 564.00 | 569.00 | 564.43 | 3,271,800 |
| Sep 10, 2024 | 591.00 | 601.00 | 582.00 | 596.00 | 591.21 | 2,139,500 |
| Sep 9, 2024 | 570.00 | 591.00 | 566.00 | 586.00 | 581.29 | 1,923,700 |
| Sep 6, 2024 | 586.00 | 590.00 | 578.00 | 584.00 | 579.31 | 1,811,600 |
| Sep 5, 2024 | 573.00 | 595.00 | 570.00 | 583.00 | 578.31 | 2,206,200 |
| Sep 4, 2024 | 589.00 | 599.00 | 578.00 | 581.00 | 576.33 | 3,184,500 |
| Sep 3, 2024 | 589.00 | 614.00 | 583.00 | 609.00 | 604.10 | 3,711,700 |
| Sep 2, 2024 | 593.00 | 596.00 | 574.00 | 579.00 | 574.35 | 1,599,000 |
| Aug 30, 2024 | 600.00 | 603.00 | 584.00 | 593.00 | 588.23 | 2,354,700 |
| Aug 29, 2024 | 557.00 | 596.00 | 556.00 | 596.00 | 591.21 | 5,768,000 |
| Aug 28, 2024 | 560.00 | 565.00 | 552.00 | 559.00 | 554.51 | 1,917,400 |
| Aug 27, 2024 | 564.00 | 571.00 | 553.00 | 570.00 | 565.42 | 2,382,500 |
| Aug 26, 2024 | 552.00 | 566.00 | 550.00 | 563.00 | 558.47 | 1,896,500 |
| Aug 23, 2024 | 560.00 | 562.00 | 539.00 | 549.00 | 544.59 | 2,261,000 |
| Aug 22, 2024 | 549.00 | 570.00 | 543.00 | 552.00 | 547.56 | 4,515,900 |
| Aug 21, 2024 | 511.00 | 547.00 | 510.00 | 544.00 | 539.63 | 5,744,800 |
| Aug 20, 2024 | 500.00 | 509.00 | 497.00 | 506.00 | 501.93 | 2,446,800 |
| Aug 19, 2024 | 493.00 | 507.00 | 487.00 | 488.00 | 484.08 | 2,884,400 |
| Aug 16, 2024 | 486.00 | 496.00 | 483.00 | 492.00 | 488.05 | 2,301,500 |
| Aug 15, 2024 | 479.00 | 487.00 | 472.00 | 479.00 | 475.15 | 2,147,700 |
| Aug 14, 2024 | 479.00 | 491.00 | 472.00 | 476.00 | 472.17 | 2,490,800 |
| Aug 13, 2024 | 505.00 | 506.00 | 468.00 | 477.00 | 473.17 | 3,899,500 |
| Aug 9, 2024 | 470.00 | 478.00 | 458.00 | 465.00 | 461.26 | 3,436,100 |
| Aug 8, 2024 | 444.00 | 466.00 | 443.00 | 460.00 | 456.30 | 2,977,700 |
| Aug 7, 2024 | 424.00 | 464.00 | 422.00 | 450.00 | 446.38 | 4,031,000 |
| Aug 6, 2024 | 422.00 | 443.00 | 420.00 | 432.00 | 428.53 | 4,371,500 |
| Aug 5, 2024 | 455.00 | 456.00 | 400.00 | 400.00 | 396.78 | 6,499,600 |
| Aug 2, 2024 | 505.00 | 507.00 | 480.00 | 480.00 | 476.14 | 5,181,800 |
| Aug 1, 2024 | 550.00 | 551.00 | 515.00 | 522.00 | 517.80 | 4,193,500 |
| Jul 31, 2024 | 535.00 | 554.00 | 530.00 | 554.00 | 549.55 | 2,168,500 |
| Jul 30, 2024 | 528.00 | 548.00 | 528.00 | 544.00 | 539.63 | 3,173,000 |
| Jul 29, 2024 | 520.00 | 536.00 | 515.00 | 532.00 | 527.72 | 2,185,900 |
| Jul 26, 2024 | 507.00 | 518.00 | 507.00 | 511.00 | 506.89 | 1,087,000 |
| Jul 25, 2024 | 515.00 | 516.00 | 504.00 | 506.00 | 501.93 | 2,193,200 |
| Jul 24, 2024 | 529.00 | 534.00 | 521.00 | 521.00 | 516.81 | 1,093,300 |
| Jul 23, 2024 | 521.00 | 531.00 | 519.00 | 530.00 | 525.74 | 1,100,900 |
| Jul 22, 2024 | 528.00 | 528.00 | 515.00 | 521.00 | 516.81 | 1,246,800 |
| Jul 19, 2024 | 525.00 | 527.00 | 520.00 | 526.00 | 521.77 | 866,300 |
| Jul 18, 2024 | 533.00 | 536.00 | 526.00 | 526.00 | 521.77 | 1,189,300 |
| Jul 17, 2024 | 533.00 | 542.00 | 529.00 | 537.00 | 532.68 | 1,491,700 |
| Jul 16, 2024 | 529.00 | 538.00 | 527.00 | 528.00 | 523.76 | 1,054,700 |
| Jul 12, 2024 | 520.00 | 541.00 | 517.00 | 530.00 | 525.74 | 2,596,300 |
| Jul 11, 2024 | 520.00 | 525.00 | 515.00 | 521.00 | 516.81 | 1,183,200 |
| Jul 10, 2024 | 518.00 | 519.00 | 506.00 | 514.00 | 509.87 | 1,602,000 |
| Jul 9, 2024 | 514.00 | 522.00 | 513.00 | 520.00 | 515.82 | 997,200 |
| Jul 8, 2024 | 517.00 | 519.00 | 512.00 | 514.00 | 509.87 | 820,600 |
| Jul 5, 2024 | 523.00 | 526.00 | 515.00 | 517.00 | 512.84 | 905,100 |
| Jul 4, 2024 | 530.00 | 538.00 | 523.00 | 524.00 | 519.79 | 1,595,800 |
| Jul 3, 2024 | 532.00 | 538.00 | 525.00 | 530.00 | 525.74 | 1,053,200 |
| Jul 2, 2024 | 522.00 | 539.00 | 521.00 | 535.00 | 530.70 | 3,048,000 |
| Jul 1, 2024 | 520.00 | 528.00 | 518.00 | 518.00 | 513.84 | 1,516,800 |
| Jun 28, 2024 | 519.00 | 523.00 | 514.00 | 514.00 | 509.87 | 1,237,200 |
| Jun 27, 2024 | 514.00 | 523.00 | 514.00 | 521.00 | 516.81 | 870,600 |
| Jun 26, 2024 | 518.00 | 525.00 | 516.00 | 518.00 | 513.84 | 1,279,900 |
| Jun 25, 2024 | 507.00 | 518.00 | 504.00 | 516.00 | 511.85 | 1,429,200 |
| Jun 24, 2024 | 497.00 | 503.00 | 491.00 | 502.00 | 497.96 | 1,110,000 |
| Jun 21, 2024 | 498.00 | 501.00 | 492.00 | 493.00 | 489.04 | 1,502,200 |
| Jun 20, 2024 | 501.00 | 502.00 | 492.00 | 496.00 | 492.01 | 1,610,800 |
| Jun 19, 2024 | 503.00 | 509.00 | 502.00 | 506.00 | 501.93 | 824,700 |
| Jun 18, 2024 | 505.00 | 509.00 | 500.00 | 503.00 | 498.96 | 1,059,500 |
| Jun 17, 2024 | 522.00 | 530.00 | 505.00 | 507.00 | 502.92 | 1,391,000 |
| Jun 14, 2024 | 500.00 | 530.00 | 498.00 | 529.00 | 524.75 | 3,048,400 |
| Jun 13, 2024 | 502.00 | 502.00 | 493.00 | 497.00 | 493.00 | 1,272,400 |
| Jun 12, 2024 | 506.00 | 510.00 | 498.00 | 498.00 | 494.00 | 1,807,800 |
| Jun 11, 2024 | 515.00 | 518.00 | 509.00 | 509.00 | 504.91 | 1,142,100 |
| Jun 10, 2024 | 507.00 | 517.00 | 506.00 | 511.00 | 506.89 | 902,300 |
| Jun 7, 2024 | 508.00 | 514.00 | 506.00 | 512.00 | 507.88 | 1,135,100 |
| Jun 6, 2024 | 530.00 | 532.00 | 504.00 | 510.00 | 505.90 | 2,853,300 |
| Jun 5, 2024 | 542.00 | 546.00 | 531.00 | 531.00 | 526.73 | 1,542,100 |
| Jun 4, 2024 | 532.00 | 548.00 | 530.00 | 548.00 | 543.59 | 2,385,700 |
| Jun 3, 2024 | 524.00 | 532.00 | 523.00 | 527.00 | 522.76 | 1,032,000 |
| May 31, 2024 | 517.00 | 528.00 | 516.00 | 524.00 | 519.79 | 2,300,600 |
| May 30, 2024 | 516.00 | 522.00 | 513.00 | 517.00 | 512.84 | 1,138,700 |
| May 29, 2024 | 521.00 | 529.00 | 516.00 | 522.00 | 517.80 | 1,261,100 |
| May 28, 2024 | 529.00 | 538.00 | 519.00 | 521.00 | 516.81 | 2,034,200 |
| May 27, 2024 | 525.00 | 528.00 | 518.00 | 524.00 | 519.79 | 1,089,300 |
| May 24, 2024 | 526.00 | 531.00 | 523.00 | 524.00 | 519.79 | 1,343,900 |
| May 23, 2024 | 544.00 | 545.00 | 530.00 | 535.00 | 530.70 | 1,816,700 |
| May 22, 2024 | 543.00 | 554.00 | 542.00 | 544.00 | 539.63 | 1,188,300 |
| May 21, 2024 | 545.00 | 552.00 | 543.00 | 544.00 | 539.63 | 1,250,500 |
| May 20, 2024 | 548.00 | 560.00 | 547.00 | 551.00 | 546.57 | 1,990,500 |
| May 17, 2024 | 532.00 | 549.00 | 527.00 | 548.00 | 543.59 | 1,980,800 |
| May 16, 2024 | 540.00 | 540.00 | 524.00 | 532.00 | 527.72 | 2,120,900 |
| May 15, 2024 | 550.00 | 553.00 | 534.00 | 536.00 | 531.69 | 3,335,800 |
| May 14, 2024 | 574.00 | 574.00 | 544.00 | 552.00 | 547.56 | 4,921,900 |
| May 13, 2024 | 528.00 | 579.00 | 495.00 | 569.00 | 564.43 | 15,675,400 |
| May 10, 2024 | 515.00 | 517.00 | 504.00 | 512.00 | 507.88 | 2,202,000 |
| May 9, 2024 | 517.00 | 518.00 | 503.00 | 507.00 | 502.92 | 2,137,200 |
| May 8, 2024 | 527.00 | 530.00 | 516.00 | 516.00 | 511.85 | 1,726,400 |
| May 7, 2024 | 521.00 | 536.00 | 520.00 | 526.00 | 521.77 | 2,838,700 |
| May 2, 2024 | 524.00 | 529.00 | 515.00 | 516.00 | 511.85 | 2,520,500 |
| May 1, 2024 | 521.00 | 533.00 | 518.00 | 522.00 | 517.80 | 2,532,500 |
| Apr 30, 2024 | 526.00 | 528.00 | 520.00 | 524.00 | 519.79 | 1,942,400 |
| Apr 26, 2024 | 507.00 | 522.00 | 502.00 | 521.00 | 516.81 | 2,688,900 |
| Apr 25, 2024 | 503.00 | 512.00 | 500.00 | 508.00 | 503.92 | 2,518,700 |
| Apr 24, 2024 | 502.00 | 505.00 | 497.00 | 504.00 | 499.95 | 1,918,800 |
| Apr 23, 2024 | 500.00 | 506.00 | 496.00 | 500.00 | 495.98 | 1,416,700 |
| Apr 22, 2024 | 495.00 | 504.00 | 492.00 | 495.00 | 491.02 | 2,105,600 |
| Apr 19, 2024 | 499.00 | 500.00 | 473.00 | 483.00 | 479.12 | 2,617,900 |
| Apr 18, 2024 | 487.00 | 496.00 | 480.00 | 494.00 | 490.03 | 1,856,500 |
| Apr 17, 2024 | 500.00 | 503.00 | 488.00 | 490.00 | 486.06 | 2,718,900 |
| Apr 16, 2024 | 508.00 | 513.00 | 500.00 | 501.00 | 496.97 | 2,749,500 |
| Apr 15, 2024 | 505.00 | 516.00 | 503.00 | 513.00 | 508.88 | 1,444,500 |
| Apr 12, 2024 | 506.00 | 516.00 | 502.00 | 514.00 | 509.87 | 2,069,500 |
| Apr 11, 2024 | 514.00 | 521.00 | 504.00 | 505.00 | 500.94 | 3,130,100 |
| Apr 10, 2024 | 512.00 | 523.00 | 509.00 | 523.00 | 518.80 | 2,266,000 |
| Apr 9, 2024 | 495.00 | 509.00 | 494.00 | 505.00 | 500.94 | 1,999,600 |
| Apr 8, 2024 | 492.00 | 495.00 | 486.00 | 493.00 | 489.04 | 2,463,000 |
| Apr 5, 2024 | 490.00 | 499.00 | 486.00 | 489.00 | 485.07 | 1,885,600 |
| Apr 4, 2024 | 493.00 | 503.00 | 491.00 | 498.00 | 494.00 | 2,063,700 |
| Apr 3, 2024 | 486.00 | 499.00 | 483.00 | 496.00 | 492.01 | 1,908,800 |
| Apr 2, 2024 | 502.00 | 507.00 | 496.00 | 496.00 | 492.01 | 2,037,500 |
| Apr 1, 2024 | 522.00 | 522.00 | 503.00 | 506.00 | 501.93 | 3,111,700 |
| Mar 29, 2024 | 513.00 | 526.00 | 510.00 | 515.00 | 510.86 | 2,462,600 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 504.00 | 515.00 | 502.00 | 508.00 | 503.92 | 1,655,500 |
| Mar 27, 2024 | 499.00 | 511.00 | 496.00 | 505.00 | 495.98 | 2,963,900 |
| Mar 26, 2024 | 495.00 | 510.00 | 494.00 | 498.00 | 489.11 | 1,737,500 |
| Mar 25, 2024 | 501.00 | 504.00 | 497.00 | 497.00 | 488.12 | 2,197,900 |
| Mar 22, 2024 | 503.00 | 508.00 | 492.00 | 506.00 | 496.96 | 3,082,700 |
| Mar 21, 2024 | 517.00 | 517.00 | 507.00 | 507.00 | 497.94 | 2,337,700 |
| Mar 19, 2024 | 498.00 | 514.00 | 493.00 | 509.00 | 499.91 | 3,005,600 |
| Mar 18, 2024 | 502.00 | 505.00 | 491.00 | 497.00 | 488.12 | 2,265,200 |
| Mar 15, 2024 | 479.00 | 492.00 | 478.00 | 491.00 | 482.23 | 1,369,400 |
| Mar 14, 2024 | 481.00 | 483.00 | 473.00 | 483.00 | 474.37 | 2,070,700 |
| Mar 13, 2024 | 480.00 | 486.00 | 472.00 | 473.00 | 464.55 | 1,609,400 |
| Mar 12, 2024 | 475.00 | 480.00 | 471.00 | 476.00 | 467.50 | 1,653,200 |
| Mar 11, 2024 | 488.00 | 494.00 | 474.00 | 480.00 | 471.43 | 2,911,800 |
| Mar 8, 2024 | 498.00 | 505.00 | 491.00 | 494.00 | 485.18 | 2,821,700 |
| Mar 7, 2024 | 513.00 | 536.00 | 498.00 | 503.00 | 494.02 | 8,414,400 |
| Mar 6, 2024 | 449.00 | 505.00 | 448.00 | 505.00 | 495.98 | 9,947,300 |
| Mar 5, 2024 | 446.00 | 451.00 | 443.00 | 451.00 | 442.95 | 1,285,000 |
| Mar 4, 2024 | 459.00 | 464.00 | 449.00 | 449.00 | 440.98 | 2,262,000 |
| Mar 1, 2024 | 461.00 | 464.00 | 453.00 | 457.00 | 448.84 | 2,193,200 |
| Feb 29, 2024 | 450.00 | 460.00 | 446.00 | 459.00 | 450.80 | 3,791,900 |
| Feb 28, 2024 | 435.00 | 457.00 | 432.00 | 456.00 | 447.86 | 4,832,600 |
| Feb 27, 2024 | 425.00 | 437.00 | 424.00 | 430.00 | 422.32 | 3,381,800 |
| Feb 26, 2024 | 425.00 | 435.00 | 424.00 | 424.00 | 416.43 | 2,277,100 |
| Feb 22, 2024 | 423.00 | 425.00 | 414.00 | 424.00 | 416.43 | 1,775,500 |
| Feb 21, 2024 | 420.00 | 423.00 | 416.00 | 419.00 | 411.52 | 1,413,000 |
| Feb 20, 2024 | 434.00 | 434.00 | 422.00 | 423.00 | 415.45 | 2,157,500 |
| Feb 19, 2024 | 419.00 | 428.00 | 416.00 | 428.00 | 420.36 | 2,473,500 |
| Feb 16, 2024 | 431.00 | 435.00 | 421.00 | 423.00 | 415.45 | 2,606,500 |
| Feb 15, 2024 | 436.00 | 440.00 | 405.00 | 425.00 | 417.41 | 5,695,900 |
| Feb 14, 2024 | 457.00 | 459.00 | 431.00 | 431.00 | 423.30 | 5,616,700 |
| Feb 13, 2024 | 423.00 | 459.00 | 417.00 | 452.00 | 443.93 | 12,042,200 |
| Feb 9, 2024 | 390.00 | 402.00 | 387.00 | 399.00 | 391.87 | 3,326,600 |
| Feb 8, 2024 | 392.00 | 399.00 | 384.00 | 394.00 | 386.96 | 3,277,000 |
| Feb 7, 2024 | 397.00 | 398.00 | 389.00 | 393.00 | 385.98 | 3,017,000 |
| Feb 6, 2024 | 407.00 | 407.00 | 397.00 | 397.00 | 389.91 | 3,482,200 |
| Feb 5, 2024 | 409.00 | 410.00 | 401.00 | 407.00 | 399.73 | 2,488,800 |
| Feb 2, 2024 | 410.00 | 411.00 | 406.00 | 406.00 | 398.75 | 2,466,600 |
| Feb 1, 2024 | 414.00 | 418.00 | 408.00 | 409.00 | 401.70 | 2,598,300 |
| Jan 31, 2024 | 411.00 | 419.00 | 410.00 | 415.00 | 407.59 | 2,473,300 |
| Jan 30, 2024 | 412.00 | 416.00 | 410.00 | 413.00 | 405.62 | 1,814,100 |
| Jan 29, 2024 | 405.00 | 413.00 | 405.00 | 411.00 | 403.66 | 2,091,800 |
| Jan 26, 2024 | 404.00 | 408.00 | 402.00 | 405.00 | 397.77 | 1,468,300 |
| Jan 25, 2024 | 403.00 | 408.00 | 401.00 | 406.00 | 398.75 | 1,965,400 |
| Jan 24, 2024 | 407.00 | 410.00 | 404.00 | 405.00 | 397.77 | 2,352,200 |
| Jan 23, 2024 | 417.00 | 422.00 | 406.00 | 408.00 | 400.71 | 3,413,800 |
| Jan 22, 2024 | 411.00 | 418.00 | 409.00 | 414.00 | 406.61 | 2,365,300 |
| Jan 19, 2024 | 411.00 | 414.00 | 408.00 | 409.00 | 401.70 | 1,577,000 |
| Jan 18, 2024 | 407.00 | 411.00 | 404.00 | 408.00 | 400.71 | 1,391,600 |
| Jan 17, 2024 | 406.00 | 415.00 | 405.00 | 408.00 | 400.71 | 2,058,200 |
| Jan 16, 2024 | 410.00 | 410.00 | 403.00 | 409.00 | 401.70 | 1,614,200 |
| Jan 15, 2024 | 411.00 | 412.00 | 409.00 | 410.00 | 402.68 | 265,200 |
| Jan 12, 2024 | 421.00 | 421.00 | 409.00 | 411.00 | 403.66 | 3,113,500 |
| Jan 11, 2024 | 425.00 | 425.00 | 416.00 | 421.00 | 413.48 | 3,795,100 |
| Jan 10, 2024 | 429.00 | 431.00 | 423.00 | 424.00 | 416.43 | 2,584,200 |
| Jan 9, 2024 | 425.00 | 434.00 | 424.00 | 430.00 | 422.32 | 1,927,100 |
| Jan 5, 2024 | 429.00 | 431.00 | 423.00 | 423.00 | 415.45 | 1,463,700 |
| Jan 4, 2024 | 426.00 | 430.00 | 416.00 | 427.00 | 419.37 | 1,921,500 |
| Dec 29, 2023 | 426.00 | 431.00 | 423.00 | 428.00 | 420.36 | 1,595,400 |
| Dec 28, 2023 | 422.00 | 426.00 | 418.00 | 425.00 | 417.41 | 1,630,500 |
| Dec 27, 2023 | 422.00 | 428.00 | 418.00 | 424.00 | 416.43 | 2,803,300 |
| Dec 26, 2023 | 411.00 | 422.00 | 411.00 | 421.00 | 413.48 | 2,159,900 |
| Dec 25, 2023 | 430.00 | 435.00 | 407.00 | 413.00 | 405.62 | 2,922,700 |
| Dec 22, 2023 | 415.00 | 418.00 | 410.00 | 414.00 | 406.61 | 1,295,500 |
| Dec 21, 2023 | 419.00 | 421.00 | 414.00 | 416.00 | 408.57 | 1,564,800 |
| Dec 20, 2023 | 429.00 | 431.00 | 422.00 | 422.00 | 414.46 | 2,369,900 |
| Dec 19, 2023 | 428.00 | 431.00 | 419.00 | 427.00 | 419.37 | 2,358,400 |
| Dec 18, 2023 | 425.00 | 427.00 | 419.00 | 425.00 | 417.41 | 1,611,900 |
| Dec 15, 2023 | 439.00 | 445.00 | 431.00 | 431.00 | 423.30 | 2,190,000 |
| Dec 14, 2023 | 454.00 | 454.00 | 436.00 | 439.00 | 431.16 | 2,082,300 |
| Dec 13, 2023 | 450.00 | 456.00 | 446.00 | 446.00 | 438.03 | 1,319,200 |
| Dec 12, 2023 | 451.00 | 457.00 | 449.00 | 449.00 | 440.98 | 1,725,500 |
| Dec 11, 2023 | 452.00 | 452.00 | 442.00 | 447.00 | 439.02 | 2,452,800 |
| Dec 8, 2023 | 454.00 | 458.00 | 444.00 | 444.00 | 436.07 | 3,111,500 |
| Dec 7, 2023 | 464.00 | 469.00 | 461.00 | 461.00 | 452.77 | 2,452,300 |
| Dec 6, 2023 | 462.00 | 466.00 | 459.00 | 462.00 | 453.75 | 2,908,100 |
| Dec 5, 2023 | 474.00 | 483.00 | 469.00 | 469.00 | 460.62 | 4,006,400 |
| Dec 4, 2023 | 467.00 | 478.00 | 466.00 | 470.00 | 461.61 | 2,751,200 |
| Dec 1, 2023 | 471.00 | 474.00 | 465.00 | 466.00 | 457.68 | 2,145,300 |
| Nov 30, 2023 | 471.00 | 476.00 | 462.00 | 472.00 | 463.57 | 3,946,500 |
| Nov 29, 2023 | 481.00 | 486.00 | 468.00 | 474.00 | 465.53 | 4,907,100 |
| Nov 28, 2023 | 478.00 | 492.00 | 476.00 | 484.00 | 475.36 | 7,030,300 |
| Nov 27, 2023 | 469.00 | 482.00 | 468.00 | 477.00 | 468.48 | 7,791,500 |
| Nov 24, 2023 | 438.00 | 469.00 | 437.00 | 464.00 | 455.71 | 8,146,900 |
| Nov 22, 2023 | 441.00 | 442.00 | 432.00 | 438.00 | 430.18 | 5,044,900 |
| Nov 21, 2023 | 441.00 | 450.00 | 432.00 | 443.00 | 435.09 | 6,830,000 |
| Nov 20, 2023 | 446.00 | 454.00 | 440.00 | 444.00 | 436.07 | 5,567,000 |
| Nov 17, 2023 | 426.00 | 443.00 | 423.00 | 443.00 | 435.09 | 7,474,700 |
| Nov 16, 2023 | 429.00 | 429.00 | 412.00 | 426.00 | 418.39 | 7,074,200 |
| Nov 15, 2023 | 409.00 | 426.00 | 408.00 | 422.00 | 414.46 | 10,945,100 |
| Nov 14, 2023 | 400.00 | 415.00 | 399.00 | 403.00 | 395.80 | 13,728,700 |
| Nov 13, 2023 | 368.00 | 395.00 | 351.00 | 395.00 | 387.95 | 26,604,400 |
| Nov 10, 2023 | 344.00 | 351.00 | 339.00 | 350.00 | 343.75 | 4,313,200 |
| Nov 9, 2023 | 344.00 | 355.00 | 344.00 | 351.00 | 344.73 | 5,638,800 |
| Nov 8, 2023 | 345.00 | 348.00 | 340.00 | 347.00 | 340.80 | 4,259,900 |
| Nov 7, 2023 | 343.00 | 350.00 | 341.00 | 345.00 | 338.84 | 5,107,400 |
| Nov 6, 2023 | 335.00 | 343.00 | 331.00 | 341.00 | 334.91 | 4,940,000 |
| Nov 2, 2023 | 328.00 | 334.00 | 325.00 | 329.00 | 323.12 | 2,042,200 |
| Nov 1, 2023 | 326.00 | 328.00 | 322.00 | 326.00 | 320.18 | 2,501,300 |
| Oct 31, 2023 | 320.00 | 324.00 | 314.00 | 323.00 | 317.23 | 2,433,600 |
| Oct 30, 2023 | 322.00 | 326.00 | 317.00 | 319.00 | 313.30 | 5,414,700 |