Tokyo - Delayed Quote JPY
Nihon Parkerizing Co., Ltd. (4095.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 28, 2024 | 1,255.00 | 1,272.00 | 1,250.00 | 1,266.00 | 1,266.00 | 137,900 |
| Oct 25, 2024 | 1,277.00 | 1,277.00 | 1,253.00 | 1,258.00 | 1,258.00 | 195,500 |
| Oct 24, 2024 | 1,281.00 | 1,286.00 | 1,269.00 | 1,281.00 | 1,281.00 | 141,700 |
| Oct 23, 2024 | 1,292.00 | 1,307.00 | 1,290.00 | 1,292.00 | 1,292.00 | 98,000 |
| Oct 22, 2024 | 1,312.00 | 1,317.00 | 1,290.00 | 1,292.00 | 1,292.00 | 147,400 |
| Oct 21, 2024 | 1,330.00 | 1,337.00 | 1,312.00 | 1,312.00 | 1,312.00 | 171,200 |
| Oct 18, 2024 | 1,320.00 | 1,338.00 | 1,313.00 | 1,330.00 | 1,330.00 | 161,300 |
| Oct 17, 2024 | 1,307.00 | 1,315.00 | 1,299.00 | 1,309.00 | 1,309.00 | 102,700 |
| Oct 16, 2024 | 1,308.00 | 1,333.00 | 1,307.00 | 1,307.00 | 1,307.00 | 208,700 |
| Oct 15, 2024 | 1,310.00 | 1,326.00 | 1,296.00 | 1,320.00 | 1,320.00 | 276,900 |
| Oct 11, 2024 | 1,302.00 | 1,306.00 | 1,291.00 | 1,297.00 | 1,297.00 | 184,500 |
| Oct 10, 2024 | 1,296.00 | 1,306.00 | 1,287.00 | 1,304.00 | 1,304.00 | 215,800 |
| Oct 9, 2024 | 1,292.00 | 1,305.00 | 1,284.00 | 1,288.00 | 1,288.00 | 263,700 |
| Oct 8, 2024 | 1,313.00 | 1,315.00 | 1,282.00 | 1,288.00 | 1,288.00 | 263,600 |
| Oct 7, 2024 | 1,326.00 | 1,349.00 | 1,325.00 | 1,341.00 | 1,341.00 | 261,400 |
| Oct 4, 2024 | 1,296.00 | 1,310.00 | 1,293.00 | 1,301.00 | 1,301.00 | 174,400 |
| Oct 3, 2024 | 1,310.00 | 1,327.00 | 1,296.00 | 1,296.00 | 1,296.00 | 272,100 |
| Oct 2, 2024 | 1,267.00 | 1,289.00 | 1,267.00 | 1,280.00 | 1,280.00 | 163,600 |
| Oct 1, 2024 | 1,249.00 | 1,294.00 | 1,249.00 | 1,279.00 | 1,279.00 | 335,000 |
| Sep 30, 2024 | 1,212.00 | 1,248.00 | 1,210.00 | 1,241.00 | 1,241.00 | 220,500 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,253.00 | 1,264.00 | 1,244.00 | 1,255.00 | 1,255.00 | 155,700 |
| Sep 26, 2024 | 1,242.00 | 1,275.00 | 1,235.00 | 1,269.00 | 1,244.00 | 276,700 |
| Sep 25, 2024 | 1,240.00 | 1,240.00 | 1,214.00 | 1,225.00 | 1,200.87 | 150,200 |
| Sep 24, 2024 | 1,249.00 | 1,253.00 | 1,233.00 | 1,241.00 | 1,216.55 | 322,900 |
| Sep 20, 2024 | 1,230.00 | 1,245.00 | 1,217.00 | 1,235.00 | 1,210.67 | 519,000 |
| Sep 19, 2024 | 1,225.00 | 1,233.00 | 1,213.00 | 1,218.00 | 1,194.00 | 128,600 |
| Sep 18, 2024 | 1,215.00 | 1,220.00 | 1,198.00 | 1,212.00 | 1,188.12 | 136,700 |
| Sep 17, 2024 | 1,208.00 | 1,208.00 | 1,190.00 | 1,205.00 | 1,181.26 | 165,500 |
| Sep 13, 2024 | 1,213.00 | 1,213.00 | 1,193.00 | 1,196.00 | 1,172.44 | 195,100 |
| Sep 12, 2024 | 1,217.00 | 1,229.00 | 1,208.00 | 1,212.00 | 1,188.12 | 143,400 |
| Sep 11, 2024 | 1,200.00 | 1,218.00 | 1,185.00 | 1,190.00 | 1,166.56 | 186,400 |
| Sep 10, 2024 | 1,192.00 | 1,211.00 | 1,192.00 | 1,200.00 | 1,176.36 | 145,000 |
| Sep 9, 2024 | 1,201.00 | 1,206.00 | 1,182.00 | 1,182.00 | 1,158.71 | 162,500 |
| Sep 6, 2024 | 1,240.00 | 1,250.00 | 1,219.00 | 1,228.00 | 1,203.81 | 171,000 |
| Sep 5, 2024 | 1,220.00 | 1,244.00 | 1,211.00 | 1,244.00 | 1,219.49 | 200,900 |
| Sep 4, 2024 | 1,227.00 | 1,246.00 | 1,218.00 | 1,232.00 | 1,207.73 | 192,900 |
| Sep 3, 2024 | 1,244.00 | 1,257.00 | 1,237.00 | 1,256.00 | 1,231.26 | 157,600 |
| Sep 2, 2024 | 1,270.00 | 1,271.00 | 1,232.00 | 1,247.00 | 1,222.43 | 249,800 |
| Aug 30, 2024 | 1,229.00 | 1,264.00 | 1,229.00 | 1,258.00 | 1,233.22 | 164,300 |
| Aug 29, 2024 | 1,211.00 | 1,235.00 | 1,211.00 | 1,226.00 | 1,201.85 | 127,400 |
| Aug 28, 2024 | 1,204.00 | 1,213.00 | 1,199.00 | 1,210.00 | 1,186.16 | 58,000 |
| Aug 27, 2024 | 1,206.00 | 1,220.00 | 1,199.00 | 1,208.00 | 1,184.20 | 78,300 |
| Aug 26, 2024 | 1,201.00 | 1,217.00 | 1,199.00 | 1,215.00 | 1,191.06 | 75,800 |
| Aug 23, 2024 | 1,215.00 | 1,216.00 | 1,201.00 | 1,201.00 | 1,177.34 | 70,100 |
| Aug 22, 2024 | 1,211.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,184.20 | 53,900 |
| Aug 21, 2024 | 1,206.00 | 1,221.00 | 1,206.00 | 1,208.00 | 1,184.20 | 68,700 |
| Aug 20, 2024 | 1,210.00 | 1,221.00 | 1,201.00 | 1,218.00 | 1,194.00 | 143,100 |
| Aug 19, 2024 | 1,205.00 | 1,219.00 | 1,196.00 | 1,202.00 | 1,178.32 | 195,500 |
| Aug 16, 2024 | 1,219.00 | 1,229.00 | 1,197.00 | 1,206.00 | 1,182.24 | 191,000 |
| Aug 15, 2024 | 1,206.00 | 1,214.00 | 1,189.00 | 1,189.00 | 1,165.58 | 152,900 |
| Aug 14, 2024 | 1,250.00 | 1,250.00 | 1,204.00 | 1,214.00 | 1,190.08 | 187,800 |
| Aug 13, 2024 | 1,240.00 | 1,262.00 | 1,205.00 | 1,247.00 | 1,222.43 | 387,900 |
| Aug 9, 2024 | 1,114.00 | 1,114.00 | 1,074.00 | 1,100.00 | 1,078.33 | 242,300 |
| Aug 8, 2024 | 1,081.00 | 1,106.00 | 1,074.00 | 1,084.00 | 1,062.64 | 123,800 |
| Aug 7, 2024 | 1,081.00 | 1,129.00 | 1,076.00 | 1,105.00 | 1,083.23 | 215,600 |
| Aug 6, 2024 | 1,066.00 | 1,129.00 | 1,066.00 | 1,106.00 | 1,084.21 | 273,600 |
| Aug 5, 2024 | 1,050.00 | 1,071.00 | 980.00 | 991.00 | 971.48 | 185,000 |
| Aug 2, 2024 | 1,183.00 | 1,187.00 | 1,130.00 | 1,133.00 | 1,110.68 | 173,200 |
| Aug 1, 2024 | 1,232.00 | 1,232.00 | 1,198.00 | 1,207.00 | 1,183.22 | 137,100 |
| Jul 31, 2024 | 1,220.00 | 1,251.00 | 1,219.00 | 1,248.00 | 1,223.41 | 90,500 |
| Jul 30, 2024 | 1,247.00 | 1,247.00 | 1,216.00 | 1,229.00 | 1,204.79 | 127,700 |
| Jul 29, 2024 | 1,228.00 | 1,235.00 | 1,218.00 | 1,229.00 | 1,204.79 | 121,500 |
| Jul 26, 2024 | 1,229.00 | 1,234.00 | 1,217.00 | 1,222.00 | 1,197.93 | 78,800 |
| Jul 25, 2024 | 1,243.00 | 1,245.00 | 1,224.00 | 1,229.00 | 1,204.79 | 157,600 |
| Jul 24, 2024 | 1,273.00 | 1,277.00 | 1,248.00 | 1,249.00 | 1,224.39 | 113,500 |
| Jul 23, 2024 | 1,293.00 | 1,295.00 | 1,280.00 | 1,284.00 | 1,258.70 | 62,200 |
| Jul 22, 2024 | 1,293.00 | 1,293.00 | 1,275.00 | 1,280.00 | 1,254.78 | 108,600 |
| Jul 19, 2024 | 1,298.00 | 1,304.00 | 1,289.00 | 1,294.00 | 1,268.51 | 68,800 |
| Jul 18, 2024 | 1,294.00 | 1,319.00 | 1,294.00 | 1,300.00 | 1,274.39 | 81,800 |
| Jul 17, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,312.00 | 1,286.15 | 77,500 |
| Jul 16, 2024 | 1,311.00 | 1,330.00 | 1,311.00 | 1,321.00 | 1,294.98 | 138,800 |
| Jul 12, 2024 | 1,306.00 | 1,319.00 | 1,299.00 | 1,304.00 | 1,278.31 | 149,600 |
| Jul 11, 2024 | 1,322.00 | 1,330.00 | 1,309.00 | 1,309.00 | 1,283.21 | 182,300 |
| Jul 10, 2024 | 1,304.00 | 1,308.00 | 1,297.00 | 1,307.00 | 1,281.25 | 137,300 |
| Jul 9, 2024 | 1,291.00 | 1,311.00 | 1,285.00 | 1,308.00 | 1,282.23 | 113,600 |
| Jul 8, 2024 | 1,275.00 | 1,286.00 | 1,270.00 | 1,282.00 | 1,256.74 | 142,600 |
| Jul 5, 2024 | 1,325.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,249.88 | 102,600 |
| Jul 4, 2024 | 1,322.00 | 1,323.00 | 1,311.00 | 1,316.00 | 1,290.07 | 79,200 |
| Jul 3, 2024 | 1,309.00 | 1,323.00 | 1,301.00 | 1,323.00 | 1,296.94 | 167,400 |
| Jul 2, 2024 | 1,292.00 | 1,303.00 | 1,286.00 | 1,295.00 | 1,269.49 | 152,200 |
| Jul 1, 2024 | 1,319.00 | 1,323.00 | 1,291.00 | 1,301.00 | 1,275.37 | 151,500 |
| Jun 28, 2024 | 1,296.00 | 1,307.00 | 1,296.00 | 1,307.00 | 1,281.25 | 120,300 |
| Jun 27, 2024 | 1,281.00 | 1,293.00 | 1,280.00 | 1,293.00 | 1,267.53 | 134,500 |
| Jun 26, 2024 | 1,265.00 | 1,283.00 | 1,264.00 | 1,279.00 | 1,253.80 | 102,500 |
| Jun 25, 2024 | 1,270.00 | 1,279.00 | 1,251.00 | 1,275.00 | 1,249.88 | 120,300 |
| Jun 24, 2024 | 1,239.00 | 1,267.00 | 1,236.00 | 1,261.00 | 1,236.16 | 165,800 |
| Jun 21, 2024 | 1,239.00 | 1,239.00 | 1,219.00 | 1,223.00 | 1,198.91 | 364,700 |
| Jun 20, 2024 | 1,227.00 | 1,236.00 | 1,227.00 | 1,229.00 | 1,204.79 | 161,000 |
| Jun 19, 2024 | 1,230.00 | 1,239.00 | 1,225.00 | 1,237.00 | 1,212.63 | 100,600 |
| Jun 18, 2024 | 1,225.00 | 1,233.00 | 1,213.00 | 1,225.00 | 1,200.87 | 71,600 |
| Jun 17, 2024 | 1,237.00 | 1,237.00 | 1,209.00 | 1,223.00 | 1,198.91 | 117,800 |
| Jun 14, 2024 | 1,219.00 | 1,244.00 | 1,214.00 | 1,244.00 | 1,219.49 | 153,400 |
| Jun 13, 2024 | 1,243.00 | 1,243.00 | 1,214.00 | 1,221.00 | 1,196.95 | 113,600 |
| Jun 12, 2024 | 1,251.00 | 1,273.00 | 1,229.00 | 1,248.00 | 1,223.41 | 128,300 |
| Jun 11, 2024 | 1,273.00 | 1,280.00 | 1,251.00 | 1,254.00 | 1,229.30 | 163,700 |
| Jun 10, 2024 | 1,266.00 | 1,285.00 | 1,264.00 | 1,273.00 | 1,247.92 | 165,800 |
| Jun 7, 2024 | 1,207.00 | 1,261.00 | 1,207.00 | 1,255.00 | 1,230.28 | 167,100 |
| Jun 6, 2024 | 1,209.00 | 1,214.00 | 1,197.00 | 1,214.00 | 1,190.08 | 153,800 |
| Jun 5, 2024 | 1,215.00 | 1,215.00 | 1,196.00 | 1,207.00 | 1,183.22 | 142,500 |
| Jun 4, 2024 | 1,221.00 | 1,224.00 | 1,198.00 | 1,221.00 | 1,196.95 | 262,900 |
| Jun 3, 2024 | 1,249.00 | 1,263.00 | 1,230.00 | 1,234.00 | 1,209.69 | 400,700 |
| May 31, 2024 | 1,218.00 | 1,247.00 | 1,209.00 | 1,247.00 | 1,222.43 | 185,100 |
| May 30, 2024 | 1,182.00 | 1,205.00 | 1,174.00 | 1,205.00 | 1,181.26 | 122,000 |
| May 29, 2024 | 1,182.00 | 1,196.00 | 1,180.00 | 1,188.00 | 1,164.60 | 80,700 |
| May 28, 2024 | 1,187.00 | 1,196.00 | 1,185.00 | 1,186.00 | 1,162.64 | 99,100 |
| May 27, 2024 | 1,171.00 | 1,184.00 | 1,157.00 | 1,183.00 | 1,159.69 | 84,300 |
| May 24, 2024 | 1,185.00 | 1,185.00 | 1,169.00 | 1,172.00 | 1,148.91 | 130,800 |
| May 23, 2024 | 1,195.00 | 1,205.00 | 1,174.00 | 1,193.00 | 1,169.50 | 114,900 |
| May 22, 2024 | 1,193.00 | 1,202.00 | 1,187.00 | 1,195.00 | 1,171.46 | 104,800 |
| May 21, 2024 | 1,209.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,178.32 | 73,200 |
| May 20, 2024 | 1,187.00 | 1,216.00 | 1,187.00 | 1,201.00 | 1,177.34 | 88,900 |
| May 17, 2024 | 1,171.00 | 1,188.00 | 1,156.00 | 1,187.00 | 1,163.62 | 73,600 |
| May 16, 2024 | 1,186.00 | 1,189.00 | 1,171.00 | 1,178.00 | 1,154.79 | 218,000 |
| May 15, 2024 | 1,192.00 | 1,205.00 | 1,178.00 | 1,188.00 | 1,164.60 | 149,300 |
| May 14, 2024 | 1,190.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,160.67 | 143,700 |
| May 13, 2024 | 1,200.00 | 1,206.00 | 1,193.00 | 1,196.00 | 1,172.44 | 98,600 |
| May 10, 2024 | 1,201.00 | 1,211.00 | 1,196.00 | 1,200.00 | 1,176.36 | 83,500 |
| May 9, 2024 | 1,195.00 | 1,211.00 | 1,189.00 | 1,201.00 | 1,177.34 | 100,400 |
| May 8, 2024 | 1,190.00 | 1,196.00 | 1,184.00 | 1,186.00 | 1,162.64 | 71,600 |
| May 7, 2024 | 1,197.00 | 1,199.00 | 1,189.00 | 1,195.00 | 1,171.46 | 48,500 |
| May 2, 2024 | 1,202.00 | 1,202.00 | 1,192.00 | 1,192.00 | 1,168.52 | 36,600 |
| May 1, 2024 | 1,211.00 | 1,211.00 | 1,199.00 | 1,202.00 | 1,178.32 | 53,900 |
| Apr 30, 2024 | 1,213.00 | 1,216.00 | 1,190.00 | 1,216.00 | 1,192.04 | 121,200 |
| Apr 26, 2024 | 1,177.00 | 1,198.00 | 1,173.00 | 1,197.00 | 1,173.42 | 97,400 |
| Apr 25, 2024 | 1,207.00 | 1,216.00 | 1,182.00 | 1,188.00 | 1,164.60 | 127,500 |
| Apr 24, 2024 | 1,191.00 | 1,199.00 | 1,184.00 | 1,198.00 | 1,174.40 | 95,900 |
| Apr 23, 2024 | 1,200.00 | 1,200.00 | 1,183.00 | 1,195.00 | 1,171.46 | 67,500 |
| Apr 22, 2024 | 1,186.00 | 1,199.00 | 1,186.00 | 1,194.00 | 1,170.48 | 100,100 |
| Apr 19, 2024 | 1,180.00 | 1,189.00 | 1,154.00 | 1,168.00 | 1,144.99 | 145,400 |
| Apr 18, 2024 | 1,176.00 | 1,196.00 | 1,176.00 | 1,194.00 | 1,170.48 | 71,300 |
| Apr 17, 2024 | 1,198.00 | 1,198.00 | 1,176.00 | 1,176.00 | 1,152.83 | 125,700 |
| Apr 16, 2024 | 1,221.00 | 1,221.00 | 1,197.00 | 1,201.00 | 1,177.34 | 106,500 |
| Apr 15, 2024 | 1,209.00 | 1,235.00 | 1,209.00 | 1,235.00 | 1,210.67 | 82,800 |
| Apr 12, 2024 | 1,226.00 | 1,230.00 | 1,214.00 | 1,224.00 | 1,199.89 | 115,200 |
| Apr 11, 2024 | 1,206.00 | 1,225.00 | 1,206.00 | 1,220.00 | 1,195.97 | 81,200 |
| Apr 10, 2024 | 1,217.00 | 1,228.00 | 1,217.00 | 1,220.00 | 1,195.97 | 68,200 |
| Apr 9, 2024 | 1,226.00 | 1,230.00 | 1,216.00 | 1,222.00 | 1,197.93 | 94,100 |
| Apr 8, 2024 | 1,219.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,198.91 | 79,300 |
| Apr 5, 2024 | 1,220.00 | 1,220.00 | 1,201.00 | 1,219.00 | 1,194.99 | 79,600 |
| Apr 4, 2024 | 1,225.00 | 1,231.00 | 1,213.00 | 1,219.00 | 1,194.99 | 109,100 |
| Apr 3, 2024 | 1,204.00 | 1,218.00 | 1,202.00 | 1,214.00 | 1,190.08 | 114,600 |
| Apr 2, 2024 | 1,215.00 | 1,229.00 | 1,210.00 | 1,224.00 | 1,199.89 | 185,600 |
| Apr 1, 2024 | 1,240.00 | 1,240.00 | 1,210.00 | 1,214.00 | 1,190.08 | 120,500 |
| Mar 29, 2024 | 1,215.00 | 1,232.00 | 1,213.00 | 1,229.00 | 1,204.79 | 50,600 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 1,250.00 | 1,253.00 | 1,207.00 | 1,215.00 | 1,191.06 | 189,700 |
| Mar 27, 2024 | 1,247.00 | 1,271.00 | 1,242.00 | 1,261.00 | 1,216.55 | 199,400 |
| Mar 26, 2024 | 1,230.00 | 1,237.00 | 1,230.00 | 1,237.00 | 1,193.40 | 117,100 |
| Mar 25, 2024 | 1,246.00 | 1,248.00 | 1,234.00 | 1,234.00 | 1,190.50 | 125,300 |
| Mar 22, 2024 | 1,260.00 | 1,260.00 | 1,238.00 | 1,246.00 | 1,202.08 | 115,000 |
| Mar 21, 2024 | 1,245.00 | 1,259.00 | 1,241.00 | 1,255.00 | 1,210.76 | 145,900 |
| Mar 19, 2024 | 1,226.00 | 1,237.00 | 1,220.00 | 1,235.00 | 1,191.47 | 114,900 |
| Mar 18, 2024 | 1,224.00 | 1,230.00 | 1,219.00 | 1,226.00 | 1,182.79 | 116,700 |
| Mar 15, 2024 | 1,209.00 | 1,225.00 | 1,206.00 | 1,218.00 | 1,175.07 | 269,600 |
| Mar 14, 2024 | 1,216.00 | 1,217.00 | 1,205.00 | 1,214.00 | 1,171.21 | 134,500 |
| Mar 13, 2024 | 1,226.00 | 1,226.00 | 1,204.00 | 1,213.00 | 1,170.24 | 167,700 |
| Mar 12, 2024 | 1,219.00 | 1,219.00 | 1,193.00 | 1,217.00 | 1,174.10 | 271,200 |
| Mar 11, 2024 | 1,240.00 | 1,240.00 | 1,209.00 | 1,223.00 | 1,179.89 | 179,400 |
| Mar 8, 2024 | 1,224.00 | 1,249.00 | 1,218.00 | 1,245.00 | 1,201.12 | 320,700 |
| Mar 7, 2024 | 1,239.00 | 1,241.00 | 1,221.00 | 1,224.00 | 1,180.86 | 129,700 |
| Mar 6, 2024 | 1,231.00 | 1,246.00 | 1,227.00 | 1,238.00 | 1,194.36 | 152,600 |
| Mar 5, 2024 | 1,241.00 | 1,245.00 | 1,227.00 | 1,240.00 | 1,196.29 | 103,400 |
| Mar 4, 2024 | 1,258.00 | 1,264.00 | 1,238.00 | 1,245.00 | 1,201.12 | 158,000 |
| Mar 1, 2024 | 1,253.00 | 1,257.00 | 1,245.00 | 1,248.00 | 1,204.01 | 98,500 |
| Feb 29, 2024 | 1,251.00 | 1,256.00 | 1,237.00 | 1,252.00 | 1,207.87 | 245,800 |
| Feb 28, 2024 | 1,275.00 | 1,275.00 | 1,253.00 | 1,254.00 | 1,209.80 | 124,700 |
| Feb 27, 2024 | 1,259.00 | 1,288.00 | 1,258.00 | 1,283.00 | 1,237.78 | 197,200 |
| Feb 26, 2024 | 1,285.00 | 1,286.00 | 1,266.00 | 1,266.00 | 1,221.38 | 126,000 |
| Feb 22, 2024 | 1,270.00 | 1,277.00 | 1,261.00 | 1,269.00 | 1,224.27 | 164,000 |
| Feb 21, 2024 | 1,268.00 | 1,272.00 | 1,259.00 | 1,266.00 | 1,221.38 | 180,200 |
| Feb 20, 2024 | 1,271.00 | 1,283.00 | 1,265.00 | 1,266.00 | 1,221.38 | 157,700 |
| Feb 19, 2024 | 1,273.00 | 1,277.00 | 1,265.00 | 1,270.00 | 1,225.23 | 166,900 |
| Feb 16, 2024 | 1,262.00 | 1,278.00 | 1,262.00 | 1,273.00 | 1,228.13 | 191,500 |
| Feb 15, 2024 | 1,256.00 | 1,259.00 | 1,233.00 | 1,246.00 | 1,202.08 | 133,300 |
| Feb 14, 2024 | 1,264.00 | 1,264.00 | 1,241.00 | 1,247.00 | 1,203.05 | 197,900 |
| Feb 13, 2024 | 1,232.00 | 1,266.00 | 1,230.00 | 1,262.00 | 1,217.52 | 218,500 |
| Feb 9, 2024 | 1,240.00 | 1,242.00 | 1,223.00 | 1,226.00 | 1,182.79 | 178,200 |
| Feb 8, 2024 | 1,238.00 | 1,257.00 | 1,226.00 | 1,247.00 | 1,203.05 | 410,100 |
| Feb 7, 2024 | 1,198.00 | 1,238.00 | 1,198.00 | 1,234.00 | 1,190.50 | 276,800 |
| Feb 6, 2024 | 1,212.00 | 1,220.00 | 1,196.00 | 1,198.00 | 1,155.77 | 142,000 |
| Feb 5, 2024 | 1,217.00 | 1,222.00 | 1,205.00 | 1,211.00 | 1,168.31 | 190,800 |
| Feb 2, 2024 | 1,203.00 | 1,211.00 | 1,194.00 | 1,199.00 | 1,156.74 | 109,100 |
| Feb 1, 2024 | 1,179.00 | 1,204.00 | 1,179.00 | 1,200.00 | 1,157.70 | 190,100 |
| Jan 31, 2024 | 1,161.00 | 1,180.00 | 1,161.00 | 1,180.00 | 1,138.41 | 107,200 |
| Jan 30, 2024 | 1,179.00 | 1,182.00 | 1,172.00 | 1,172.00 | 1,130.69 | 81,300 |
| Jan 29, 2024 | 1,166.00 | 1,180.00 | 1,166.00 | 1,179.00 | 1,137.44 | 90,600 |
| Jan 26, 2024 | 1,178.00 | 1,183.00 | 1,165.00 | 1,166.00 | 1,124.90 | 132,300 |
| Jan 25, 2024 | 1,184.00 | 1,184.00 | 1,174.00 | 1,177.00 | 1,135.51 | 141,100 |
| Jan 24, 2024 | 1,179.00 | 1,183.00 | 1,165.00 | 1,172.00 | 1,130.69 | 114,200 |
| Jan 23, 2024 | 1,176.00 | 1,186.00 | 1,176.00 | 1,178.00 | 1,136.48 | 145,800 |
| Jan 22, 2024 | 1,166.00 | 1,175.00 | 1,164.00 | 1,170.00 | 1,128.76 | 82,600 |
| Jan 19, 2024 | 1,164.00 | 1,168.00 | 1,156.00 | 1,160.00 | 1,119.11 | 110,100 |
| Jan 18, 2024 | 1,158.00 | 1,169.00 | 1,158.00 | 1,160.00 | 1,119.11 | 96,700 |
| Jan 17, 2024 | 1,170.00 | 1,183.00 | 1,158.00 | 1,158.00 | 1,117.18 | 141,700 |
| Jan 16, 2024 | 1,176.00 | 1,179.00 | 1,167.00 | 1,168.00 | 1,126.83 | 127,400 |
| Jan 15, 2024 | 1,158.00 | 1,167.00 | 1,158.00 | 1,162.00 | 1,121.04 | 12,800 |
| Jan 12, 2024 | 1,168.00 | 1,173.00 | 1,155.00 | 1,158.00 | 1,117.18 | 175,900 |
| Jan 11, 2024 | 1,158.00 | 1,166.00 | 1,150.00 | 1,158.00 | 1,117.18 | 200,900 |
| Jan 10, 2024 | 1,139.00 | 1,153.00 | 1,135.00 | 1,149.00 | 1,108.50 | 130,200 |
| Jan 9, 2024 | 1,145.00 | 1,154.00 | 1,134.00 | 1,140.00 | 1,099.82 | 156,100 |
| Jan 5, 2024 | 1,147.00 | 1,151.00 | 1,138.00 | 1,146.00 | 1,105.61 | 175,800 |
| Jan 4, 2024 | 1,128.00 | 1,144.00 | 1,115.00 | 1,137.00 | 1,096.92 | 233,600 |
| Dec 29, 2023 | 1,141.00 | 1,144.00 | 1,134.00 | 1,138.00 | 1,097.89 | 94,700 |
| Dec 28, 2023 | 1,115.00 | 1,138.00 | 1,115.00 | 1,136.00 | 1,095.96 | 82,600 |
| Dec 27, 2023 | 1,122.00 | 1,132.00 | 1,122.00 | 1,129.00 | 1,089.20 | 123,800 |
| Dec 26, 2023 | 1,117.00 | 1,125.00 | 1,113.00 | 1,122.00 | 1,082.45 | 97,100 |
| Dec 25, 2023 | 1,133.00 | 1,133.00 | 1,108.00 | 1,112.00 | 1,072.80 | 113,600 |
| Dec 22, 2023 | 1,114.00 | 1,128.00 | 1,114.00 | 1,126.00 | 1,086.31 | 121,600 |
| Dec 21, 2023 | 1,103.00 | 1,116.00 | 1,101.00 | 1,110.00 | 1,070.87 | 99,100 |
| Dec 20, 2023 | 1,120.00 | 1,121.00 | 1,111.00 | 1,114.00 | 1,074.73 | 141,900 |
| Dec 19, 2023 | 1,120.00 | 1,121.00 | 1,107.00 | 1,114.00 | 1,074.73 | 174,800 |
| Dec 18, 2023 | 1,101.00 | 1,111.00 | 1,095.00 | 1,109.00 | 1,069.91 | 134,600 |
| Dec 15, 2023 | 1,118.00 | 1,118.00 | 1,106.00 | 1,110.00 | 1,070.87 | 152,700 |
| Dec 14, 2023 | 1,110.00 | 1,117.00 | 1,106.00 | 1,111.00 | 1,071.84 | 179,500 |
| Dec 13, 2023 | 1,110.00 | 1,115.00 | 1,106.00 | 1,108.00 | 1,068.94 | 107,200 |
| Dec 12, 2023 | 1,113.00 | 1,115.00 | 1,109.00 | 1,111.00 | 1,071.84 | 131,500 |
| Dec 11, 2023 | 1,108.00 | 1,110.00 | 1,097.00 | 1,103.00 | 1,064.12 | 154,900 |
| Dec 8, 2023 | 1,125.00 | 1,136.00 | 1,096.00 | 1,102.00 | 1,063.16 | 242,600 |
| Dec 7, 2023 | 1,128.00 | 1,140.00 | 1,128.00 | 1,136.00 | 1,095.96 | 120,800 |
| Dec 6, 2023 | 1,136.00 | 1,148.00 | 1,136.00 | 1,143.00 | 1,102.71 | 140,500 |
| Dec 5, 2023 | 1,147.00 | 1,154.00 | 1,137.00 | 1,137.00 | 1,096.92 | 138,800 |
| Dec 4, 2023 | 1,143.00 | 1,155.00 | 1,139.00 | 1,155.00 | 1,114.29 | 90,200 |
| Dec 1, 2023 | 1,159.00 | 1,162.00 | 1,154.00 | 1,158.00 | 1,117.18 | 101,900 |
| Nov 30, 2023 | 1,140.00 | 1,154.00 | 1,140.00 | 1,154.00 | 1,113.32 | 173,500 |
| Nov 29, 2023 | 1,143.00 | 1,156.00 | 1,142.00 | 1,143.00 | 1,102.71 | 105,400 |
| Nov 28, 2023 | 1,144.00 | 1,154.00 | 1,143.00 | 1,154.00 | 1,113.32 | 129,700 |
| Nov 27, 2023 | 1,150.00 | 1,155.00 | 1,136.00 | 1,139.00 | 1,098.85 | 91,900 |
| Nov 24, 2023 | 1,150.00 | 1,150.00 | 1,141.00 | 1,146.00 | 1,105.61 | 68,300 |
| Nov 22, 2023 | 1,126.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,098.85 | 127,100 |
| Nov 21, 2023 | 1,125.00 | 1,134.00 | 1,123.00 | 1,129.00 | 1,089.20 | 118,800 |
| Nov 20, 2023 | 1,143.00 | 1,151.00 | 1,126.00 | 1,126.00 | 1,086.31 | 120,400 |
| Nov 17, 2023 | 1,137.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,105.61 | 112,300 |
| Nov 16, 2023 | 1,147.00 | 1,154.00 | 1,128.00 | 1,137.00 | 1,096.92 | 123,000 |
| Nov 15, 2023 | 1,148.00 | 1,157.00 | 1,143.00 | 1,153.00 | 1,112.36 | 161,400 |
| Nov 14, 2023 | 1,143.00 | 1,147.00 | 1,133.00 | 1,134.00 | 1,094.03 | 109,900 |
| Nov 13, 2023 | 1,150.00 | 1,152.00 | 1,130.00 | 1,137.00 | 1,096.92 | 86,900 |
| Nov 10, 2023 | 1,143.00 | 1,149.00 | 1,131.00 | 1,141.00 | 1,100.78 | 132,100 |
| Nov 9, 2023 | 1,140.00 | 1,153.00 | 1,130.00 | 1,142.00 | 1,101.75 | 240,400 |
| Nov 8, 2023 | 1,115.00 | 1,138.00 | 1,110.00 | 1,132.00 | 1,092.10 | 588,500 |
| Nov 7, 2023 | 1,110.00 | 1,128.00 | 1,108.00 | 1,111.00 | 1,071.84 | 238,200 |
| Nov 6, 2023 | 1,112.00 | 1,124.00 | 1,106.00 | 1,115.00 | 1,075.70 | 179,900 |
| Nov 2, 2023 | 1,108.00 | 1,111.00 | 1,092.00 | 1,099.00 | 1,060.26 | 165,600 |
| Nov 1, 2023 | 1,105.00 | 1,109.00 | 1,091.00 | 1,095.00 | 1,056.40 | 166,400 |
| Oct 31, 2023 | 1,086.00 | 1,089.00 | 1,071.00 | 1,084.00 | 1,045.79 | 285,000 |
| Oct 30, 2023 | 1,078.00 | 1,087.00 | 1,071.00 | 1,075.00 | 1,037.11 | 1,132,100 |