Tokyo - Delayed Quote JPY
PILLAR Corporation (6490.T)
At close: October 25 at 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 25, 2024 | 4,265.00 | 4,265.00 | 4,145.00 | 4,155.00 | 4,155.00 | 47,500 |
| Oct 24, 2024 | 4,255.00 | 4,310.00 | 4,210.00 | 4,265.00 | 4,265.00 | 39,800 |
| Oct 23, 2024 | 4,350.00 | 4,375.00 | 4,290.00 | 4,290.00 | 4,290.00 | 51,500 |
| Oct 22, 2024 | 4,455.00 | 4,505.00 | 4,360.00 | 4,370.00 | 4,370.00 | 47,400 |
| Oct 21, 2024 | 4,405.00 | 4,490.00 | 4,380.00 | 4,480.00 | 4,480.00 | 47,700 |
| Oct 18, 2024 | 4,430.00 | 4,435.00 | 4,380.00 | 4,395.00 | 4,395.00 | 62,200 |
| Oct 17, 2024 | 4,450.00 | 4,450.00 | 4,380.00 | 4,410.00 | 4,410.00 | 53,200 |
| Oct 16, 2024 | 4,440.00 | 4,460.00 | 4,385.00 | 4,435.00 | 4,435.00 | 64,000 |
| Oct 15, 2024 | 4,600.00 | 4,620.00 | 4,555.00 | 4,570.00 | 4,570.00 | 54,200 |
| Oct 11, 2024 | 4,565.00 | 4,610.00 | 4,525.00 | 4,550.00 | 4,550.00 | 50,000 |
| Oct 10, 2024 | 4,580.00 | 4,660.00 | 4,545.00 | 4,560.00 | 4,560.00 | 51,300 |
| Oct 9, 2024 | 4,585.00 | 4,670.00 | 4,520.00 | 4,580.00 | 4,580.00 | 61,000 |
| Oct 8, 2024 | 4,560.00 | 4,630.00 | 4,510.00 | 4,540.00 | 4,540.00 | 62,400 |
| Oct 7, 2024 | 4,610.00 | 4,670.00 | 4,605.00 | 4,625.00 | 4,625.00 | 87,800 |
| Oct 4, 2024 | 4,405.00 | 4,555.00 | 4,405.00 | 4,540.00 | 4,540.00 | 67,300 |
| Oct 3, 2024 | 4,480.00 | 4,510.00 | 4,405.00 | 4,405.00 | 4,405.00 | 97,900 |
| Oct 2, 2024 | 4,275.00 | 4,360.00 | 4,225.00 | 4,290.00 | 4,290.00 | 86,600 |
| Oct 1, 2024 | 4,250.00 | 4,345.00 | 4,220.00 | 4,300.00 | 4,300.00 | 111,600 |
| Sep 30, 2024 | 4,235.00 | 4,260.00 | 4,135.00 | 4,150.00 | 4,150.00 | 51,200 |
| Sep 27, 2024 | 4,385.00 | 4,465.00 | 4,340.00 | 4,410.00 | 4,410.00 | 82,100 |
| Sep 26, 2024 | 4,270.00 | 4,365.00 | 4,235.00 | 4,350.00 | 4,350.00 | 99,900 |
| Sep 25, 2024 | 4,210.00 | 4,275.00 | 4,150.00 | 4,160.00 | 4,160.00 | 64,400 |
| Sep 24, 2024 | 4,190.00 | 4,240.00 | 4,155.00 | 4,170.00 | 4,170.00 | 50,500 |
| Sep 20, 2024 | 4,115.00 | 4,225.00 | 4,095.00 | 4,165.00 | 4,165.00 | 72,300 |
| Sep 19, 2024 | 4,020.00 | 4,075.00 | 4,010.00 | 4,045.00 | 4,045.00 | 55,200 |
| Sep 18, 2024 | 3,965.00 | 3,975.00 | 3,900.00 | 3,970.00 | 3,970.00 | 44,100 |
| Sep 17, 2024 | 4,020.00 | 4,025.00 | 3,870.00 | 3,920.00 | 3,920.00 | 45,500 |
| Sep 13, 2024 | 3,980.00 | 4,010.00 | 3,970.00 | 3,990.00 | 3,990.00 | 55,300 |
| Sep 12, 2024 | 4,040.00 | 4,065.00 | 3,995.00 | 4,010.00 | 4,010.00 | 39,900 |
| Sep 11, 2024 | 3,930.00 | 3,995.00 | 3,865.00 | 3,900.00 | 3,900.00 | 63,700 |
| Sep 10, 2024 | 4,030.00 | 4,040.00 | 3,965.00 | 3,975.00 | 3,975.00 | 63,800 |
| Sep 9, 2024 | 3,910.00 | 4,070.00 | 3,900.00 | 4,070.00 | 4,070.00 | 65,300 |
| Sep 6, 2024 | 4,070.00 | 4,085.00 | 3,940.00 | 3,995.00 | 3,995.00 | 92,900 |
| Sep 5, 2024 | 4,100.00 | 4,170.00 | 4,055.00 | 4,075.00 | 4,075.00 | 71,600 |
| Sep 4, 2024 | 4,190.00 | 4,245.00 | 4,155.00 | 4,155.00 | 4,155.00 | 71,100 |
| Sep 3, 2024 | 4,355.00 | 4,430.00 | 4,330.00 | 4,355.00 | 4,355.00 | 65,100 |
| Sep 2, 2024 | 4,400.00 | 4,415.00 | 4,315.00 | 4,355.00 | 4,355.00 | 37,300 |
| Aug 30, 2024 | 4,360.00 | 4,455.00 | 4,335.00 | 4,345.00 | 4,345.00 | 40,400 |
| Aug 29, 2024 | 4,320.00 | 4,380.00 | 4,265.00 | 4,325.00 | 4,325.00 | 47,800 |
| Aug 28, 2024 | 4,330.00 | 4,360.00 | 4,275.00 | 4,360.00 | 4,360.00 | 68,700 |
| Aug 27, 2024 | 4,260.00 | 4,375.00 | 4,200.00 | 4,330.00 | 4,330.00 | 46,800 |
| Aug 26, 2024 | 4,295.00 | 4,315.00 | 4,240.00 | 4,275.00 | 4,275.00 | 84,300 |
| Aug 23, 2024 | 4,300.00 | 4,415.00 | 4,300.00 | 4,365.00 | 4,365.00 | 97,200 |
| Aug 22, 2024 | 4,500.00 | 4,555.00 | 4,360.00 | 4,365.00 | 4,365.00 | 60,000 |
| Aug 21, 2024 | 4,430.00 | 4,490.00 | 4,390.00 | 4,475.00 | 4,475.00 | 58,100 |
| Aug 20, 2024 | 4,570.00 | 4,570.00 | 4,485.00 | 4,500.00 | 4,500.00 | 58,400 |
| Aug 19, 2024 | 4,665.00 | 4,715.00 | 4,515.00 | 4,515.00 | 4,515.00 | 75,300 |
| Aug 16, 2024 | 4,500.00 | 4,700.00 | 4,500.00 | 4,675.00 | 4,675.00 | 69,500 |
| Aug 15, 2024 | 4,350.00 | 4,430.00 | 4,315.00 | 4,375.00 | 4,375.00 | 65,900 |
| Aug 14, 2024 | 4,460.00 | 4,485.00 | 4,380.00 | 4,455.00 | 4,455.00 | 71,900 |
| Aug 13, 2024 | 4,275.00 | 4,460.00 | 4,225.00 | 4,460.00 | 4,460.00 | 106,800 |
| Aug 9, 2024 | 4,325.00 | 4,365.00 | 4,110.00 | 4,205.00 | 4,205.00 | 86,700 |
| Aug 8, 2024 | 4,295.00 | 4,325.00 | 4,120.00 | 4,255.00 | 4,255.00 | 102,400 |
| Aug 7, 2024 | 4,215.00 | 4,515.00 | 4,130.00 | 4,365.00 | 4,365.00 | 150,400 |
| Aug 6, 2024 | 4,220.00 | 4,530.00 | 4,130.00 | 4,355.00 | 4,355.00 | 139,100 |
| Aug 5, 2024 | 4,105.00 | 4,270.00 | 3,905.00 | 4,010.00 | 4,010.00 | 200,900 |
| Aug 2, 2024 | 4,770.00 | 4,780.00 | 4,560.00 | 4,560.00 | 4,560.00 | 88,400 |
| Aug 1, 2024 | 5,120.00 | 5,120.00 | 4,910.00 | 4,970.00 | 4,970.00 | 88,400 |
| Jul 31, 2024 | 5,010.00 | 5,140.00 | 4,970.00 | 5,120.00 | 5,120.00 | 56,500 |
| Jul 30, 2024 | 5,000.00 | 5,030.00 | 4,910.00 | 5,010.00 | 5,010.00 | 46,000 |
| Jul 29, 2024 | 5,020.00 | 5,080.00 | 4,965.00 | 5,050.00 | 5,050.00 | 43,100 |
| Jul 26, 2024 | 4,950.00 | 4,975.00 | 4,865.00 | 4,945.00 | 4,945.00 | 61,800 |
| Jul 25, 2024 | 5,070.00 | 5,070.00 | 4,910.00 | 4,935.00 | 4,935.00 | 95,000 |
| Jul 24, 2024 | 5,090.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 46,700 |
| Jul 23, 2024 | 5,220.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 49,600 |
| Jul 22, 2024 | 5,370.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,160.00 | 73,200 |
| Jul 19, 2024 | 5,430.00 | 5,610.00 | 5,370.00 | 5,380.00 | 5,380.00 | 76,700 |
| Jul 18, 2024 | 5,500.00 | 5,570.00 | 5,430.00 | 5,430.00 | 5,430.00 | 139,300 |
| Jul 17, 2024 | 5,700.00 | 5,810.00 | 5,570.00 | 5,600.00 | 5,600.00 | 180,300 |
| Jul 16, 2024 | 5,580.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 87,300 |
| Jul 12, 2024 | 5,590.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 107,700 |
| Jul 11, 2024 | 5,500.00 | 5,590.00 | 5,460.00 | 5,580.00 | 5,580.00 | 88,000 |
| Jul 10, 2024 | 5,400.00 | 5,480.00 | 5,370.00 | 5,470.00 | 5,470.00 | 89,500 |
| Jul 9, 2024 | 5,440.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | 83,500 |
| Jul 8, 2024 | 5,510.00 | 5,520.00 | 5,430.00 | 5,440.00 | 5,440.00 | 70,500 |
| Jul 5, 2024 | 5,520.00 | 5,560.00 | 5,430.00 | 5,510.00 | 5,510.00 | 63,200 |
| Jul 4, 2024 | 5,550.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 137,100 |
| Jul 3, 2024 | 5,400.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,550.00 | 132,200 |
| Jul 2, 2024 | 5,280.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 68,600 |
| Jul 1, 2024 | 5,400.00 | 5,410.00 | 5,280.00 | 5,280.00 | 5,280.00 | 55,600 |
| Jun 28, 2024 | 5,340.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,370.00 | 62,200 |
| Jun 27, 2024 | 5,330.00 | 5,370.00 | 5,290.00 | 5,360.00 | 5,360.00 | 55,000 |
| Jun 26, 2024 | 5,340.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 62,200 |
| Jun 25, 2024 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,300.00 | 46,600 |
| Jun 24, 2024 | 5,330.00 | 5,340.00 | 5,270.00 | 5,320.00 | 5,320.00 | 74,400 |
| Jun 21, 2024 | 5,320.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 100,900 |
| Jun 20, 2024 | 5,230.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 39,600 |
| Jun 19, 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | 44,800 |
| Jun 18, 2024 | 5,360.00 | 5,380.00 | 5,240.00 | 5,270.00 | 5,270.00 | 77,400 |
| Jun 17, 2024 | 5,240.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | 58,100 |
| Jun 14, 2024 | 5,200.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | 76,000 |
| Jun 13, 2024 | 5,280.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 78,300 |
| Jun 12, 2024 | 5,250.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 57,200 |
| Jun 11, 2024 | 5,260.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,260.00 | 50,500 |
| Jun 10, 2024 | 5,170.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 55,700 |
| Jun 7, 2024 | 5,280.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,190.00 | 95,500 |
| Jun 6, 2024 | 5,140.00 | 5,260.00 | 5,080.00 | 5,200.00 | 5,200.00 | 99,800 |
| Jun 5, 2024 | 5,090.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 86,200 |
| Jun 4, 2024 | 5,180.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | 118,800 |
| Jun 3, 2024 | 5,170.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 76,900 |
| May 31, 2024 | 5,130.00 | 5,250.00 | 5,100.00 | 5,230.00 | 5,230.00 | 113,000 |
| May 30, 2024 | 4,980.00 | 5,120.00 | 4,930.00 | 5,090.00 | 5,090.00 | 100,200 |
| May 29, 2024 | 5,170.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 139,000 |
| May 28, 2024 | 5,260.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | 85,800 |
| May 27, 2024 | 5,170.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,260.00 | 63,700 |
| May 24, 2024 | 5,030.00 | 5,210.00 | 5,020.00 | 5,180.00 | 5,180.00 | 112,000 |
| May 23, 2024 | 5,260.00 | 5,340.00 | 5,110.00 | 5,130.00 | 5,130.00 | 222,400 |
| May 22, 2024 | 5,500.00 | 5,500.00 | 5,270.00 | 5,270.00 | 5,270.00 | 187,700 |
| May 21, 2024 | 5,670.00 | 5,730.00 | 5,510.00 | 5,510.00 | 5,510.00 | 102,000 |
| May 20, 2024 | 5,690.00 | 5,720.00 | 5,590.00 | 5,610.00 | 5,610.00 | 84,500 |
| May 17, 2024 | 5,530.00 | 5,730.00 | 5,500.00 | 5,670.00 | 5,670.00 | 111,800 |
| May 16, 2024 | 5,470.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,500.00 | 167,300 |
| May 15, 2024 | 5,710.00 | 5,770.00 | 5,460.00 | 5,470.00 | 5,470.00 | 239,700 |
| May 14, 2024 | 6,080.00 | 6,210.00 | 5,680.00 | 5,790.00 | 5,790.00 | 517,400 |
| May 13, 2024 | 6,530.00 | 6,700.00 | 6,470.00 | 6,670.00 | 6,670.00 | 208,700 |
| May 10, 2024 | 6,290.00 | 6,450.00 | 6,250.00 | 6,450.00 | 6,450.00 | 115,600 |
| May 9, 2024 | 6,390.00 | 6,450.00 | 6,300.00 | 6,310.00 | 6,310.00 | 92,200 |
| May 8, 2024 | 6,320.00 | 6,350.00 | 6,280.00 | 6,320.00 | 6,320.00 | 61,300 |
| May 7, 2024 | 6,330.00 | 6,400.00 | 6,260.00 | 6,390.00 | 6,390.00 | 56,000 |
| May 2, 2024 | 6,190.00 | 6,230.00 | 6,140.00 | 6,230.00 | 6,230.00 | 35,900 |
| May 1, 2024 | 6,240.00 | 6,370.00 | 6,210.00 | 6,260.00 | 6,260.00 | 62,000 |
| Apr 30, 2024 | 6,240.00 | 6,320.00 | 6,120.00 | 6,280.00 | 6,280.00 | 61,100 |
| Apr 26, 2024 | 6,120.00 | 6,250.00 | 6,090.00 | 6,210.00 | 6,210.00 | 71,900 |
| Apr 25, 2024 | 6,210.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | 40,200 |
| Apr 24, 2024 | 6,140.00 | 6,320.00 | 6,110.00 | 6,240.00 | 6,240.00 | 106,600 |
| Apr 23, 2024 | 5,970.00 | 6,060.00 | 5,910.00 | 6,060.00 | 6,060.00 | 65,000 |
| Apr 22, 2024 | 5,970.00 | 6,070.00 | 5,870.00 | 5,960.00 | 5,960.00 | 68,000 |
| Apr 19, 2024 | 6,150.00 | 6,180.00 | 5,860.00 | 5,970.00 | 5,970.00 | 101,200 |
| Apr 18, 2024 | 6,030.00 | 6,260.00 | 5,960.00 | 6,230.00 | 6,230.00 | 63,400 |
| Apr 17, 2024 | 6,130.00 | 6,220.00 | 5,910.00 | 6,130.00 | 6,130.00 | 109,000 |
| Apr 16, 2024 | 6,220.00 | 6,270.00 | 6,020.00 | 6,040.00 | 6,040.00 | 110,200 |
| Apr 15, 2024 | 6,320.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,360.00 | 46,300 |
| Apr 12, 2024 | 6,440.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,400.00 | 78,400 |
| Apr 11, 2024 | 6,310.00 | 6,350.00 | 6,250.00 | 6,310.00 | 6,310.00 | 41,500 |
| Apr 10, 2024 | 6,320.00 | 6,420.00 | 6,260.00 | 6,320.00 | 6,320.00 | 84,700 |
| Apr 9, 2024 | 6,160.00 | 6,340.00 | 6,150.00 | 6,320.00 | 6,320.00 | 75,600 |
| Apr 8, 2024 | 6,170.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 68,800 |
| Apr 5, 2024 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,060.00 | 59,300 |
| Apr 4, 2024 | 6,250.00 | 6,250.00 | 6,060.00 | 6,100.00 | 6,100.00 | 83,900 |
| Apr 3, 2024 | 6,000.00 | 6,130.00 | 5,910.00 | 6,050.00 | 6,050.00 | 85,200 |
| Apr 2, 2024 | 6,130.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | 69,200 |
| Apr 1, 2024 | 6,390.00 | 6,400.00 | 6,100.00 | 6,110.00 | 6,110.00 | 95,400 |
| Mar 29, 2024 | 6,140.00 | 6,370.00 | 6,130.00 | 6,300.00 | 6,300.00 | 76,000 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 6,000.00 | 6,240.00 | 5,940.00 | 6,120.00 | 6,120.00 | 128,200 |
| Mar 27, 2024 | 5,930.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,890.00 | 117,800 |
| Mar 26, 2024 | 5,920.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,939.92 | 86,300 |
| Mar 25, 2024 | 5,970.00 | 6,070.00 | 5,910.00 | 5,920.00 | 5,909.97 | 86,500 |
| Mar 22, 2024 | 5,950.00 | 5,990.00 | 5,870.00 | 5,970.00 | 5,959.88 | 65,600 |
| Mar 21, 2024 | 5,940.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,890.00 | 72,100 |
| Mar 19, 2024 | 5,800.00 | 5,860.00 | 5,690.00 | 5,840.00 | 5,830.10 | 57,800 |
| Mar 18, 2024 | 5,600.00 | 5,800.00 | 5,560.00 | 5,780.00 | 5,770.20 | 81,300 |
| Mar 15, 2024 | 5,450.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,510.64 | 85,400 |
| Mar 14, 2024 | 5,600.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,520.63 | 68,400 |
| Mar 13, 2024 | 5,710.00 | 5,800.00 | 5,600.00 | 5,660.00 | 5,650.41 | 88,900 |
| Mar 12, 2024 | 5,440.00 | 5,550.00 | 5,380.00 | 5,540.00 | 5,530.61 | 71,200 |
| Mar 11, 2024 | 5,650.00 | 5,650.00 | 5,470.00 | 5,510.00 | 5,500.66 | 111,400 |
| Mar 8, 2024 | 5,790.00 | 6,080.00 | 5,790.00 | 5,910.00 | 5,899.98 | 132,300 |
| Mar 7, 2024 | 5,950.00 | 6,000.00 | 5,840.00 | 5,890.00 | 5,880.02 | 103,500 |
| Mar 6, 2024 | 5,840.00 | 6,020.00 | 5,800.00 | 5,890.00 | 5,880.02 | 104,600 |
| Mar 5, 2024 | 5,740.00 | 5,940.00 | 5,700.00 | 5,890.00 | 5,880.02 | 119,400 |
| Mar 4, 2024 | 5,800.00 | 5,800.00 | 5,690.00 | 5,740.00 | 5,730.27 | 94,600 |
| Mar 1, 2024 | 5,550.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,660.39 | 81,700 |
| Feb 29, 2024 | 5,550.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,490.68 | 86,500 |
| Feb 28, 2024 | 5,590.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,550.58 | 48,600 |
| Feb 27, 2024 | 5,550.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,590.51 | 69,600 |
| Feb 26, 2024 | 5,610.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,610.47 | 94,000 |
| Feb 22, 2024 | 5,570.00 | 5,680.00 | 5,520.00 | 5,680.00 | 5,670.37 | 100,900 |
| Feb 21, 2024 | 5,490.00 | 5,500.00 | 5,360.00 | 5,370.00 | 5,360.90 | 102,700 |
| Feb 20, 2024 | 5,490.00 | 5,570.00 | 5,410.00 | 5,460.00 | 5,450.75 | 104,200 |
| Feb 19, 2024 | 5,670.00 | 5,700.00 | 5,510.00 | 5,530.00 | 5,520.63 | 74,200 |
| Feb 16, 2024 | 5,750.00 | 5,830.00 | 5,500.00 | 5,670.00 | 5,660.39 | 162,800 |
| Feb 15, 2024 | 5,600.00 | 5,740.00 | 5,510.00 | 5,550.00 | 5,540.59 | 190,300 |
| Feb 14, 2024 | 5,270.00 | 5,570.00 | 5,130.00 | 5,540.00 | 5,530.61 | 404,500 |
| Feb 13, 2024 | 4,700.00 | 4,890.00 | 4,650.00 | 4,865.00 | 4,856.75 | 154,000 |
| Feb 9, 2024 | 4,600.00 | 4,710.00 | 4,540.00 | 4,560.00 | 4,552.27 | 165,600 |
| Feb 8, 2024 | 4,630.00 | 4,670.00 | 4,580.00 | 4,620.00 | 4,612.17 | 60,400 |
| Feb 7, 2024 | 4,630.00 | 4,710.00 | 4,575.00 | 4,640.00 | 4,632.14 | 128,900 |
| Feb 6, 2024 | 4,825.00 | 4,850.00 | 4,695.00 | 4,700.00 | 4,692.03 | 117,600 |
| Feb 5, 2024 | 4,975.00 | 4,985.00 | 4,775.00 | 4,805.00 | 4,796.86 | 76,000 |
| Feb 2, 2024 | 4,900.00 | 4,955.00 | 4,860.00 | 4,930.00 | 4,921.64 | 89,300 |
| Feb 1, 2024 | 4,865.00 | 4,930.00 | 4,845.00 | 4,890.00 | 4,881.71 | 47,000 |
| Jan 31, 2024 | 4,880.00 | 4,910.00 | 4,830.00 | 4,900.00 | 4,891.69 | 46,800 |
| Jan 30, 2024 | 4,960.00 | 4,985.00 | 4,860.00 | 4,900.00 | 4,891.69 | 50,500 |
| Jan 29, 2024 | 4,885.00 | 5,010.00 | 4,845.00 | 4,950.00 | 4,941.61 | 109,800 |
| Jan 26, 2024 | 4,965.00 | 4,965.00 | 4,880.00 | 4,885.00 | 4,876.72 | 61,700 |
| Jan 25, 2024 | 4,855.00 | 5,020.00 | 4,855.00 | 5,020.00 | 5,011.49 | 94,700 |
| Jan 24, 2024 | 4,875.00 | 4,895.00 | 4,770.00 | 4,845.00 | 4,836.79 | 77,700 |
| Jan 23, 2024 | 4,965.00 | 4,980.00 | 4,845.00 | 4,875.00 | 4,866.74 | 92,800 |
| Jan 22, 2024 | 4,810.00 | 4,960.00 | 4,810.00 | 4,930.00 | 4,921.64 | 171,800 |
| Jan 19, 2024 | 4,675.00 | 4,770.00 | 4,650.00 | 4,770.00 | 4,761.92 | 145,500 |
| Jan 18, 2024 | 4,530.00 | 4,615.00 | 4,525.00 | 4,605.00 | 4,597.19 | 42,400 |
| Jan 17, 2024 | 4,600.00 | 4,705.00 | 4,555.00 | 4,555.00 | 4,547.28 | 117,400 |
| Jan 16, 2024 | 4,355.00 | 4,590.00 | 4,320.00 | 4,565.00 | 4,557.26 | 101,200 |
| Jan 15, 2024 | 4,355.00 | 4,375.00 | 4,320.00 | 4,370.00 | 4,362.59 | 5,800 |
| Jan 12, 2024 | 4,395.00 | 4,410.00 | 4,290.00 | 4,355.00 | 4,347.62 | 94,600 |
| Jan 11, 2024 | 4,380.00 | 4,425.00 | 4,350.00 | 4,405.00 | 4,397.53 | 79,000 |
| Jan 10, 2024 | 4,330.00 | 4,370.00 | 4,270.00 | 4,345.00 | 4,337.64 | 74,900 |
| Jan 9, 2024 | 4,355.00 | 4,415.00 | 4,330.00 | 4,355.00 | 4,347.62 | 46,200 |
| Jan 5, 2024 | 4,365.00 | 4,390.00 | 4,285.00 | 4,285.00 | 4,277.74 | 67,600 |
| Jan 4, 2024 | 4,360.00 | 4,375.00 | 4,265.00 | 4,370.00 | 4,362.59 | 72,700 |
| Dec 29, 2023 | 4,440.00 | 4,455.00 | 4,395.00 | 4,455.00 | 4,447.45 | 38,800 |
| Dec 28, 2023 | 4,400.00 | 4,425.00 | 4,390.00 | 4,420.00 | 4,412.51 | 17,900 |
| Dec 27, 2023 | 4,350.00 | 4,435.00 | 4,335.00 | 4,435.00 | 4,427.48 | 49,300 |
| Dec 26, 2023 | 4,345.00 | 4,395.00 | 4,320.00 | 4,350.00 | 4,342.63 | 27,500 |
| Dec 25, 2023 | 4,405.00 | 4,405.00 | 4,340.00 | 4,345.00 | 4,337.64 | 41,100 |
| Dec 22, 2023 | 4,350.00 | 4,385.00 | 4,295.00 | 4,340.00 | 4,332.64 | 42,500 |
| Dec 21, 2023 | 4,290.00 | 4,300.00 | 4,240.00 | 4,280.00 | 4,272.75 | 45,000 |
| Dec 20, 2023 | 4,370.00 | 4,385.00 | 4,330.00 | 4,360.00 | 4,352.61 | 39,600 |
| Dec 19, 2023 | 4,290.00 | 4,330.00 | 4,255.00 | 4,330.00 | 4,322.66 | 53,400 |
| Dec 18, 2023 | 4,205.00 | 4,300.00 | 4,180.00 | 4,280.00 | 4,272.75 | 37,200 |
| Dec 15, 2023 | 4,205.00 | 4,265.00 | 4,195.00 | 4,265.00 | 4,257.77 | 70,700 |
| Dec 14, 2023 | 4,290.00 | 4,290.00 | 4,195.00 | 4,235.00 | 4,227.82 | 58,400 |
| Dec 13, 2023 | 4,280.00 | 4,330.00 | 4,260.00 | 4,285.00 | 4,277.74 | 49,200 |
| Dec 12, 2023 | 4,360.00 | 4,390.00 | 4,260.00 | 4,280.00 | 4,272.75 | 69,300 |
| Dec 11, 2023 | 4,230.00 | 4,310.00 | 4,230.00 | 4,310.00 | 4,302.69 | 44,300 |
| Dec 8, 2023 | 4,305.00 | 4,350.00 | 4,200.00 | 4,235.00 | 4,227.82 | 72,300 |
| Dec 7, 2023 | 4,310.00 | 4,310.00 | 4,255.00 | 4,290.00 | 4,282.73 | 52,400 |
| Dec 6, 2023 | 4,275.00 | 4,410.00 | 4,275.00 | 4,390.00 | 4,382.56 | 78,500 |
| Dec 5, 2023 | 4,455.00 | 4,510.00 | 4,285.00 | 4,285.00 | 4,277.74 | 58,300 |
| Dec 4, 2023 | 4,540.00 | 4,570.00 | 4,505.00 | 4,525.00 | 4,517.33 | 52,800 |
| Dec 1, 2023 | 4,610.00 | 4,635.00 | 4,530.00 | 4,530.00 | 4,522.32 | 47,500 |
| Nov 30, 2023 | 4,505.00 | 4,615.00 | 4,485.00 | 4,600.00 | 4,592.20 | 86,100 |
| Nov 29, 2023 | 4,420.00 | 4,530.00 | 4,400.00 | 4,510.00 | 4,502.36 | 63,500 |
| Nov 28, 2023 | 4,510.00 | 4,550.00 | 4,465.00 | 4,475.00 | 4,467.42 | 65,800 |
| Nov 27, 2023 | 4,610.00 | 4,630.00 | 4,515.00 | 4,565.00 | 4,557.26 | 109,400 |
| Nov 24, 2023 | 4,540.00 | 4,645.00 | 4,525.00 | 4,610.00 | 4,602.19 | 109,800 |
| Nov 22, 2023 | 4,455.00 | 4,540.00 | 4,455.00 | 4,495.00 | 4,487.38 | 134,400 |
| Nov 21, 2023 | 4,405.00 | 4,480.00 | 4,400.00 | 4,455.00 | 4,447.45 | 70,000 |
| Nov 20, 2023 | 4,465.00 | 4,495.00 | 4,395.00 | 4,395.00 | 4,387.55 | 120,500 |
| Nov 17, 2023 | 4,350.00 | 4,475.00 | 4,335.00 | 4,420.00 | 4,412.51 | 120,700 |
| Nov 16, 2023 | 4,380.00 | 4,425.00 | 4,330.00 | 4,360.00 | 4,352.61 | 87,400 |
| Nov 15, 2023 | 4,290.00 | 4,425.00 | 4,235.00 | 4,405.00 | 4,397.53 | 207,100 |
| Nov 14, 2023 | 4,185.00 | 4,320.00 | 4,185.00 | 4,310.00 | 4,302.69 | 166,400 |
| Nov 13, 2023 | 4,330.00 | 4,335.00 | 4,185.00 | 4,220.00 | 4,212.85 | 140,600 |
| Nov 10, 2023 | 4,120.00 | 4,210.00 | 4,100.00 | 4,195.00 | 4,187.89 | 97,700 |
| Nov 9, 2023 | 4,060.00 | 4,110.00 | 4,050.00 | 4,100.00 | 4,093.05 | 39,900 |
| Nov 8, 2023 | 4,085.00 | 4,095.00 | 3,990.00 | 4,055.00 | 4,048.13 | 79,700 |
| Nov 7, 2023 | 4,080.00 | 4,180.00 | 4,035.00 | 4,085.00 | 4,078.08 | 126,300 |
| Nov 6, 2023 | 3,960.00 | 4,100.00 | 3,930.00 | 4,085.00 | 4,078.08 | 152,700 |
| Nov 2, 2023 | 3,830.00 | 3,845.00 | 3,760.00 | 3,825.00 | 3,818.52 | 69,700 |
| Nov 1, 2023 | 3,750.00 | 3,780.00 | 3,720.00 | 3,740.00 | 3,733.66 | 77,200 |
| Oct 31, 2023 | 3,690.00 | 3,725.00 | 3,610.00 | 3,720.00 | 3,713.69 | 93,500 |
| Oct 30, 2023 | 3,690.00 | 3,745.00 | 3,675.00 | 3,730.00 | 3,723.68 | 44,900 |
| Oct 27, 2023 | 3,705.00 | 3,770.00 | 3,685.00 | 3,760.00 | 3,753.63 | 49,300 |
| Oct 26, 2023 | 3,665.00 | 3,715.00 | 3,635.00 | 3,655.00 | 3,648.81 | 38,400 |
| Oct 25, 2023 | 3,790.00 | 3,790.00 | 3,675.00 | 3,685.00 | 3,678.75 | 54,400 |