Tokyo - Delayed Quote JPY

Sony Group Corporation (6758.T)

Compare
3,019.00 +83.00 (+2.83%)
At close: 3:10 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 3,000.00 3,084.00 2,992.00 3,019.00 3,019.00 13,880,700
Nov 19, 2024 2,943.00 2,967.00 2,920.00 2,936.00 2,936.00 11,275,700
Nov 18, 2024 2,857.50 2,918.50 2,857.00 2,917.50 2,917.50 9,904,100
Nov 15, 2024 2,906.00 2,933.00 2,888.00 2,889.50 2,889.50 11,524,600
Nov 14, 2024 2,888.50 2,930.00 2,873.50 2,878.00 2,878.00 12,279,200
Nov 13, 2024 2,875.00 2,932.00 2,865.00 2,890.50 2,890.50 15,046,400
Nov 12, 2024 2,975.00 2,985.50 2,915.50 2,921.00 2,921.00 15,897,900
Nov 11, 2024 3,000.00 3,068.00 2,949.50 2,975.00 2,975.00 27,721,600
Nov 8, 2024 2,818.00 2,825.00 2,767.50 2,805.50 2,805.50 10,130,700
Nov 7, 2024 2,789.00 2,809.00 2,758.50 2,772.00 2,772.00 12,594,700
Nov 6, 2024 2,728.50 2,800.00 2,723.00 2,774.50 2,774.50 12,755,300
Nov 5, 2024 2,720.00 2,758.00 2,700.00 2,728.50 2,728.50 10,536,900
Nov 1, 2024 2,675.00 2,711.00 2,662.50 2,674.50 2,674.50 10,960,500
Oct 31, 2024 2,721.00 2,740.00 2,709.00 2,723.50 2,723.50 13,004,600
Oct 30, 2024 2,717.50 2,764.00 2,714.50 2,750.00 2,750.00 23,163,400
Oct 29, 2024 2,698.00 2,722.00 2,686.50 2,714.50 2,714.50 10,303,100
Oct 28, 2024 2,641.00 2,711.00 2,631.50 2,698.00 2,698.00 10,846,300
Oct 25, 2024 2,675.00 2,677.00 2,634.00 2,645.00 2,645.00 7,416,600
Oct 24, 2024 2,655.00 2,698.50 2,653.50 2,684.50 2,684.50 9,499,800
Oct 23, 2024 2,671.00 2,699.50 2,652.50 2,673.50 2,673.50 9,265,900
Oct 22, 2024 2,720.00 2,720.00 2,666.00 2,691.00 2,691.00 9,682,400
Oct 21, 2024 2,728.00 2,738.50 2,704.00 2,710.00 2,710.00 8,650,700
Oct 18, 2024 2,750.00 2,770.00 2,711.50 2,711.50 2,711.50 12,382,600
Oct 17, 2024 2,778.00 2,789.00 2,758.00 2,765.50 2,765.50 8,705,100
Oct 16, 2024 2,770.00 2,801.50 2,753.00 2,772.50 2,772.50 9,019,500
Oct 15, 2024 2,830.00 2,842.50 2,809.50 2,814.00 2,814.00 12,663,000
Oct 11, 2024 2,850.00 2,874.00 2,809.00 2,815.00 2,815.00 12,532,400
Oct 10, 2024 2,835.50 2,836.50 2,813.00 2,826.00 2,826.00 9,568,500
Oct 9, 2024 2,840.00 2,859.00 2,810.00 2,820.00 2,820.00 8,429,800
Oct 8, 2024 2,832.50 2,841.50 2,791.00 2,810.50 2,810.50 13,589,000
Oct 7, 2024 2,850.00 2,919.50 2,833.50 2,880.50 2,880.50 17,950,100
Oct 4, 2024 2,794.00 2,809.50 2,760.50 2,767.00 2,767.00 10,635,600
Oct 3, 2024 2,780.00 2,804.00 2,743.00 2,780.00 2,780.00 14,166,400
Oct 2, 2024 2,734.00 2,788.00 2,693.50 2,750.50 2,750.50 23,485,700
Oct 1, 2024 2,777.50 2,845.00 2,763.50 2,834.00 2,834.00 15,263,700
Sep 30, 2024 2,730.00 2,780.00 2,718.50 2,777.50 2,777.50 20,903,300
Sep 27, 2024 50.00 Dividend
Sep 27, 2024 2,888.00 2,891.00 2,788.00 2,861.00 2,861.00 13,957,600
Sep 27, 2024 5:1 Stock Splits
Sep 26, 2024 2,780.00 2,848.00 2,777.00 2,848.00 2,798.00 19,920,000
Sep 25, 2024 2,730.00 2,767.00 2,730.00 2,755.00 2,706.63 11,498,000
Sep 24, 2024 2,730.00 2,776.00 2,724.00 2,751.00 2,702.70 17,299,000
Sep 20, 2024 2,691.00 2,712.00 2,659.00 2,673.00 2,626.07 19,125,500
Sep 19, 2024 2,585.00 2,640.00 2,578.00 2,635.00 2,588.74 16,567,500
Sep 18, 2024 2,590.00 2,590.00 2,529.00 2,562.00 2,517.02 14,187,500
Sep 17, 2024 2,511.00 2,571.00 2,493.00 2,561.00 2,516.04 24,939,500
Sep 13, 2024 2,642.00 2,652.00 2,617.00 2,621.00 2,574.99 18,674,000
Sep 12, 2024 2,680.00 2,714.00 2,645.00 2,652.00 2,605.44 17,175,500
Sep 11, 2024 2,656.00 2,659.00 2,605.00 2,632.00 2,585.79 14,130,000
Sep 10, 2024 2,630.00 2,667.00 2,610.00 2,639.00 2,592.67 14,379,500
Sep 9, 2024 2,520.00 2,603.00 2,516.00 2,600.00 2,554.35 14,580,000
Sep 6, 2024 2,676.00 2,689.00 2,613.00 2,639.00 2,592.67 16,867,000
Sep 5, 2024 2,712.00 2,751.00 2,700.00 2,708.00 2,660.46 12,036,500
Sep 4, 2024 2,735.00 2,781.00 2,722.00 2,750.00 2,701.72 20,220,500
Sep 3, 2024 2,817.00 2,860.00 2,813.00 2,835.00 2,785.23 10,028,500
Sep 2, 2024 2,844.00 2,857.00 2,792.00 2,817.00 2,767.54 12,363,500
Aug 30, 2024 2,820.00 2,840.00 2,806.00 2,840.00 2,790.14 15,233,500
Aug 29, 2024 2,780.00 2,814.00 2,755.00 2,800.00 2,750.84 15,283,500
Aug 28, 2024 2,762.00 2,830.00 2,758.00 2,819.00 2,769.51 16,428,000
Aug 27, 2024 2,671.00 2,765.00 2,671.00 2,756.00 2,707.62 14,895,000
Aug 26, 2024 2,655.00 2,692.00 2,640.00 2,680.00 2,632.95 9,738,000
Aug 23, 2024 2,666.00 2,683.00 2,651.00 2,682.00 2,634.91 10,098,500
Aug 22, 2024 2,677.00 2,705.00 2,661.00 2,674.00 2,627.05 14,948,500
Aug 21, 2024 2,640.00 2,698.00 2,637.00 2,677.00 2,630.00 11,219,000
Aug 20, 2024 2,675.00 2,679.00 2,652.00 2,654.00 2,607.41 13,145,500
Aug 19, 2024 2,664.00 2,695.00 2,639.00 2,646.00 2,599.55 12,050,000
Aug 16, 2024 2,647.00 2,680.00 2,636.00 2,677.00 2,630.00 15,116,500
Aug 15, 2024 2,587.00 2,608.00 2,561.00 2,576.00 2,530.78 15,926,000
Aug 14, 2024 2,621.00 2,648.00 2,593.00 2,616.00 2,570.07 18,292,500
Aug 13, 2024 2,584.00 2,615.00 2,558.00 2,589.00 2,543.55 23,785,500
Aug 9, 2024 2,495.00 2,551.00 2,440.00 2,465.00 2,421.72 29,643,500
Aug 8, 2024 2,564.00 2,573.00 2,437.00 2,458.00 2,414.85 31,080,000
Aug 7, 2024 2,371.00 2,510.00 2,323.00 2,461.00 2,417.79 31,062,000
Aug 6, 2024 2,511.00 2,513.00 2,397.00 2,463.00 2,419.76 36,156,500
Aug 5, 2024 2,364.00 2,446.00 2,210.00 2,257.00 2,217.38 44,307,000
Aug 2, 2024 2,549.00 2,551.00 2,426.00 2,443.00 2,400.11 30,417,000
Aug 1, 2024 2,682.00 2,682.00 2,585.00 2,617.00 2,571.06 18,803,000
Jul 31, 2024 2,675.00 2,717.00 2,658.00 2,706.00 2,658.49 16,708,500
Jul 30, 2024 2,699.00 2,748.00 2,681.00 2,728.00 2,680.11 16,488,500
Jul 29, 2024 2,690.00 2,691.00 2,634.00 2,669.00 2,622.14 18,462,500
Jul 26, 2024 2,656.00 2,686.00 2,641.00 2,644.00 2,597.58 16,615,000
Jul 25, 2024 2,746.00 2,749.00 2,667.00 2,683.00 2,635.90 24,791,000
Jul 24, 2024 2,870.00 2,886.00 2,826.00 2,837.00 2,787.19 10,592,500
Jul 23, 2024 2,892.00 2,898.00 2,849.00 2,870.00 2,819.61 11,454,000
Jul 22, 2024 2,949.00 2,957.00 2,877.00 2,892.00 2,841.23 11,453,000
Jul 19, 2024 2,920.00 2,936.00 2,894.00 2,934.00 2,882.49 14,130,500
Jul 18, 2024 2,980.00 2,996.00 2,932.00 2,936.00 2,884.46 19,999,500
Jul 17, 2024 3,020.00 3,048.00 3,014.00 3,037.00 2,983.68 13,442,000
Jul 16, 2024 3,050.00 3,051.00 2,988.00 3,020.00 2,966.98 14,639,000
Jul 12, 2024 3,060.00 3,061.00 3,005.00 3,027.00 2,973.86 27,366,000
Jul 11, 2024 3,008.00 3,097.00 3,008.00 3,076.00 3,022.00 33,871,000
Jul 10, 2024 2,900.00 2,977.00 2,898.00 2,969.00 2,916.88 28,320,000
Jul 9, 2024 2,797.00 2,950.00 2,776.00 2,921.00 2,869.72 32,922,500
Jul 8, 2024 2,799.00 2,820.00 2,774.00 2,782.00 2,733.16 16,185,500
Jul 5, 2024 2,781.00 2,799.00 2,774.00 2,797.00 2,747.90 10,044,500
Jul 4, 2024 2,790.00 2,803.00 2,772.00 2,783.00 2,734.14 14,137,000
Jul 3, 2024 2,780.00 2,799.00 2,758.00 2,782.00 2,733.16 14,553,500
Jul 2, 2024 2,756.00 2,795.00 2,734.00 2,792.00 2,742.98 20,032,500
Jul 1, 2024 2,759.00 2,770.00 2,732.00 2,750.00 2,701.72 17,069,000
Jun 28, 2024 2,750.00 2,769.00 2,710.00 2,728.00 2,680.11 19,989,000
Jun 27, 2024 2,660.00 2,712.00 2,657.00 2,706.00 2,658.49 19,658,000
Jun 26, 2024 2,658.00 2,675.00 2,635.00 2,662.00 2,615.27 16,757,000
Jun 25, 2024 2,618.00 2,638.00 2,608.00 2,634.00 2,587.76 12,881,000
Jun 24, 2024 2,569.00 2,604.00 2,559.00 2,585.00 2,539.62 11,974,500
Jun 21, 2024 2,564.00 2,604.00 2,556.00 2,562.00 2,517.02 35,333,000
Jun 20, 2024 2,560.00 2,578.00 2,531.00 2,559.00 2,514.07 10,242,500
Jun 19, 2024 2,520.00 2,563.00 2,519.00 2,554.00 2,509.16 15,983,500
Jun 18, 2024 2,546.00 2,564.00 2,517.00 2,529.00 2,484.60 15,036,500
Jun 17, 2024 2,565.00 2,569.00 2,526.00 2,539.00 2,494.42 16,460,500
Jun 14, 2024 2,618.00 2,637.00 2,605.00 2,607.00 2,561.23 25,029,500
Jun 13, 2024 2,664.00 2,694.00 2,643.00 2,653.00 2,606.42 19,416,000
Jun 12, 2024 2,646.00 2,662.00 2,609.00 2,621.00 2,574.99 14,668,500
Jun 11, 2024 2,673.00 2,679.00 2,657.00 2,668.00 2,621.16 11,838,500
Jun 10, 2024 2,685.00 2,708.00 2,668.00 2,672.00 2,625.09 10,698,000
Jun 7, 2024 2,682.00 2,700.00 2,663.00 2,685.00 2,637.86 12,811,000
Jun 6, 2024 2,710.00 2,740.00 2,707.00 2,715.00 2,667.33 22,851,000
Jun 5, 2024 2,670.00 2,701.00 2,664.00 2,687.00 2,639.83 16,362,000
Jun 4, 2024 2,617.00 2,693.00 2,615.00 2,668.00 2,621.16 21,399,000
Jun 3, 2024 2,590.00 2,640.00 2,588.00 2,617.00 2,571.06 16,333,000
May 31, 2024 2,570.00 2,588.00 2,554.00 2,579.00 2,533.72 28,921,500
May 30, 2024 2,478.00 2,540.00 2,462.00 2,530.00 2,485.58 21,662,000
May 29, 2024 2,507.00 2,530.00 2,489.00 2,499.00 2,455.13 13,205,000
May 28, 2024 2,514.00 2,528.00 2,502.00 2,516.00 2,471.83 8,638,000
May 27, 2024 2,516.00 2,520.00 2,487.00 2,511.00 2,466.92 11,532,500
May 24, 2024 2,555.00 2,559.00 2,520.00 2,530.00 2,485.58 14,771,000
May 23, 2024 2,564.00 2,600.00 2,564.00 2,577.00 2,531.76 11,208,500
May 22, 2024 2,568.00 2,573.00 2,535.00 2,562.00 2,517.02 17,667,500
May 21, 2024 2,612.00 2,615.00 2,572.00 2,576.00 2,530.78 11,360,500
May 20, 2024 2,616.00 2,636.00 2,606.00 2,613.00 2,567.13 13,014,500
May 17, 2024 2,601.00 2,628.00 2,588.00 2,620.00 2,574.00 15,093,500
May 16, 2024 2,640.00 2,671.00 2,589.00 2,603.00 2,557.30 24,774,500
May 15, 2024 2,607.00 2,683.00 2,590.00 2,590.00 2,544.53 58,616,500
May 14, 2024 2,382.00 2,412.00 2,376.00 2,393.00 2,350.99 21,388,500
May 13, 2024 2,354.00 2,397.00 2,349.00 2,384.00 2,342.15 20,327,500
May 10, 2024 2,307.00 2,359.00 2,307.00 2,342.00 2,300.88 36,702,500
May 9, 2024 2,421.00 2,435.00 2,374.00 2,374.00 2,332.32 32,704,000
May 8, 2024 2,476.00 2,499.00 2,410.00 2,410.00 2,367.69 34,840,500
May 7, 2024 2,552.00 2,566.00 2,502.00 2,536.00 2,491.48 28,968,500
May 2, 2024 2,612.00 2,616.00 2,593.00 2,612.00 2,566.14 9,238,000
May 1, 2024 2,588.00 2,623.00 2,586.00 2,620.00 2,574.00 9,805,000
Apr 30, 2024 2,606.00 2,625.00 2,582.00 2,617.00 2,571.06 16,920,000
Apr 26, 2024 2,558.00 2,569.00 2,530.00 2,554.00 2,509.16 16,462,000
Apr 25, 2024 2,570.00 2,578.00 2,543.00 2,552.00 2,507.20 10,242,000
Apr 24, 2024 2,516.00 2,585.00 2,514.00 2,568.00 2,522.92 19,049,000
Apr 23, 2024 2,511.00 2,522.00 2,482.00 2,499.00 2,455.13 14,507,000
Apr 22, 2024 2,520.00 2,539.00 2,504.00 2,506.00 2,462.00 13,075,000
Apr 19, 2024 2,556.00 2,557.00 2,463.00 2,506.00 2,462.00 22,808,000
Apr 18, 2024 2,542.00 2,567.00 2,541.00 2,552.00 2,507.20 12,211,000
Apr 17, 2024 2,560.00 2,564.00 2,513.00 2,533.00 2,488.53 15,644,500
Apr 16, 2024 2,551.00 2,588.00 2,533.00 2,587.00 2,541.58 16,050,000
Apr 15, 2024 2,600.00 2,605.00 2,544.00 2,572.00 2,526.85 14,991,500
Apr 12, 2024 2,608.00 2,626.00 2,585.00 2,608.00 2,562.21 16,154,000
Apr 11, 2024 2,560.00 2,576.00 2,559.00 2,571.00 2,525.86 10,338,000
Apr 10, 2024 2,569.00 2,597.00 2,560.00 2,592.00 2,546.49 10,901,500
Apr 9, 2024 2,560.00 2,576.00 2,549.00 2,576.00 2,530.78 10,805,500
Apr 8, 2024 2,560.00 2,591.00 2,551.00 2,560.00 2,515.06 13,045,000
Apr 5, 2024 2,590.00 2,590.00 2,544.00 2,556.00 2,511.13 15,424,500
Apr 4, 2024 2,620.00 2,635.00 2,596.00 2,605.00 2,559.27 16,424,500
Apr 3, 2024 2,624.00 2,624.00 2,586.00 2,601.00 2,555.34 17,975,500
Apr 2, 2024 2,614.00 2,627.00 2,589.00 2,606.00 2,560.25 16,619,000
Apr 1, 2024 2,612.00 2,632.00 2,598.00 2,613.00 2,567.13 13,609,000
Mar 29, 2024 2,599.00 2,614.00 2,590.00 2,594.00 2,548.46 5,762,000
Mar 28, 2024 45.00 Dividend
Mar 28, 2024 2,606.00 2,618.00 2,582.00 2,586.00 2,540.60 22,988,500
Mar 27, 2024 2,620.00 2,649.00 2,605.00 2,641.00 2,550.42 18,742,500
Mar 26, 2024 2,614.00 2,637.00 2,608.00 2,622.00 2,532.08 13,636,500
Mar 25, 2024 2,670.00 2,670.00 2,608.00 2,610.00 2,520.49 18,322,500
Mar 22, 2024 2,690.00 2,708.00 2,670.00 2,690.00 2,597.74 16,599,000
Mar 21, 2024 2,718.00 2,735.00 2,676.00 2,685.00 2,592.92 22,370,500
Mar 19, 2024 2,666.00 2,692.00 2,647.00 2,692.00 2,599.68 17,434,500
Mar 18, 2024 2,621.00 2,679.00 2,619.00 2,666.00 2,574.57 18,475,500
Mar 15, 2024 2,605.00 2,622.00 2,597.00 2,613.00 2,523.38 16,083,000
Mar 14, 2024 2,577.00 2,619.00 2,576.00 2,611.00 2,521.45 14,595,500
Mar 13, 2024 2,600.00 2,619.00 2,584.00 2,600.00 2,510.83 15,942,000
Mar 12, 2024 2,525.00 2,589.00 2,514.00 2,586.00 2,497.31 18,760,500
Mar 11, 2024 2,560.00 2,583.00 2,521.00 2,549.00 2,461.58 20,040,000
Mar 8, 2024 2,560.00 2,607.00 2,560.00 2,594.00 2,505.04 22,807,000
Mar 7, 2024 2,581.00 2,601.00 2,579.00 2,587.00 2,498.28 16,644,500
Mar 6, 2024 2,576.00 2,607.00 2,567.00 2,591.00 2,502.14 21,473,000
Mar 5, 2024 2,586.00 2,613.00 2,584.00 2,590.00 2,501.17 17,454,000
Mar 4, 2024 2,648.00 2,650.00 2,601.00 2,605.00 2,515.66 20,991,500
Mar 1, 2024 2,605.00 2,648.00 2,596.00 2,643.00 2,552.36 24,368,000
Feb 29, 2024 2,538.00 2,595.00 2,518.00 2,589.00 2,500.21 37,086,000
Feb 28, 2024 2,570.00 2,584.00 2,549.00 2,584.00 2,495.38 23,571,500
Feb 27, 2024 2,603.00 2,616.00 2,586.00 2,586.00 2,497.31 25,520,000
Feb 26, 2024 2,619.00 2,628.00 2,591.00 2,607.00 2,517.59 38,648,500
Feb 22, 2024 2,646.00 2,668.00 2,646.00 2,662.00 2,570.70 26,668,500
Feb 21, 2024 2,601.00 2,644.00 2,600.00 2,637.00 2,546.56 29,653,500
Feb 20, 2024 2,695.00 2,707.00 2,658.00 2,663.00 2,571.67 22,756,500
Feb 19, 2024 2,695.00 2,712.00 2,668.00 2,695.00 2,602.57 20,752,500
Feb 16, 2024 2,733.00 2,763.00 2,668.00 2,695.00 2,602.57 53,360,000
Feb 15, 2024 2,730.00 2,784.00 2,672.00 2,742.00 2,647.96 69,830,500
Feb 14, 2024 2,929.00 2,933.00 2,888.00 2,932.00 2,831.44 21,404,000
Feb 13, 2024 2,896.00 2,956.00 2,893.00 2,947.00 2,845.93 25,053,500
Feb 9, 2024 2,876.00 2,876.00 2,842.00 2,847.00 2,749.36 14,367,000
Feb 8, 2024 2,868.00 2,869.00 2,843.00 2,865.00 2,766.74 16,147,500
Feb 7, 2024 2,876.00 2,876.00 2,835.00 2,860.00 2,761.91 14,526,500
Feb 6, 2024 2,880.00 2,884.00 2,834.00 2,851.00 2,753.22 17,012,500
Feb 5, 2024 2,910.00 2,924.00 2,889.00 2,895.00 2,795.71 11,595,500
Feb 2, 2024 2,888.00 2,912.00 2,870.00 2,895.00 2,795.71 14,228,000
Feb 1, 2024 2,900.00 2,912.00 2,871.00 2,878.00 2,779.30 16,904,500
Jan 31, 2024 2,898.00 2,940.00 2,887.00 2,939.00 2,838.20 19,762,500
Jan 30, 2024 2,887.00 2,905.00 2,883.00 2,896.00 2,796.68 16,211,500
Jan 29, 2024 2,849.00 2,882.00 2,846.00 2,871.00 2,772.54 13,695,500
Jan 26, 2024 2,851.00 2,854.00 2,801.00 2,801.00 2,704.94 19,076,000
Jan 25, 2024 2,893.00 2,913.00 2,864.00 2,871.00 2,772.54 15,915,500
Jan 24, 2024 2,910.00 2,913.00 2,893.00 2,907.00 2,807.30 13,437,500
Jan 23, 2024 2,959.00 2,983.00 2,934.00 2,939.00 2,838.20 18,784,000
Jan 22, 2024 2,930.00 2,975.00 2,929.00 2,960.00 2,858.48 15,589,000
Jan 19, 2024 2,908.00 2,922.00 2,888.00 2,905.00 2,805.37 16,830,000
Jan 18, 2024 2,865.00 2,883.00 2,848.00 2,848.00 2,750.32 15,630,500
Jan 17, 2024 2,896.00 2,978.00 2,883.00 2,883.00 2,784.12 23,440,500
Jan 16, 2024 2,897.00 2,910.00 2,869.00 2,876.00 2,777.36 14,363,000
Jan 15, 2024 2,893.00 2,893.00 2,862.00 2,884.00 2,785.09 4,776,500
Jan 12, 2024 2,900.00 2,916.00 2,854.00 2,915.00 2,815.03 27,149,000
Jan 11, 2024 2,853.00 2,884.00 2,833.00 2,868.00 2,769.64 28,131,500
Jan 10, 2024 2,681.00 2,780.00 2,673.00 2,770.00 2,675.00 22,891,000
Jan 9, 2024 2,666.00 2,686.00 2,645.00 2,668.00 2,576.50 15,597,500
Jan 5, 2024 2,610.00 2,634.00 2,599.00 2,634.00 2,543.66 10,830,500
Jan 4, 2024 2,666.00 2,668.00 2,619.00 2,619.00 2,529.18 19,739,500
Dec 29, 2023 2,680.00 2,710.00 2,660.00 2,682.00 2,590.02 12,151,500
Dec 28, 2023 2,650.00 2,676.00 2,650.00 2,675.00 2,583.26 6,987,500
Dec 27, 2023 2,644.00 2,674.00 2,643.00 2,668.00 2,576.50 12,047,500
Dec 26, 2023 2,629.00 2,632.00 2,612.00 2,630.00 2,539.80 7,501,000
Dec 25, 2023 2,622.00 2,642.00 2,616.00 2,624.00 2,534.01 7,749,000
Dec 22, 2023 2,615.00 2,625.00 2,596.00 2,597.00 2,507.93 11,095,500
Dec 21, 2023 2,597.00 2,621.00 2,594.00 2,615.00 2,525.32 9,859,500
Dec 20, 2023 2,626.00 2,650.00 2,616.00 2,631.00 2,540.77 14,641,000
Dec 19, 2023 2,595.00 2,626.00 2,574.00 2,626.00 2,535.94 14,936,000
Dec 18, 2023 2,637.00 2,648.00 2,591.00 2,615.00 2,525.32 16,338,500
Dec 15, 2023 2,628.00 2,689.00 2,626.00 2,673.00 2,581.33 26,366,500
Dec 14, 2023 2,580.00 2,604.00 2,552.00 2,592.00 2,503.10 17,973,000
Dec 13, 2023 2,604.00 2,638.00 2,604.00 2,620.00 2,530.14 13,718,000
Dec 12, 2023 2,620.00 2,629.00 2,600.00 2,608.00 2,518.56 10,747,000
Dec 11, 2023 2,578.00 2,628.00 2,577.00 2,603.00 2,513.73 12,962,000
Dec 8, 2023 2,549.00 2,577.00 2,542.00 2,554.00 2,466.41 19,330,500
Dec 7, 2023 2,620.00 2,620.00 2,562.00 2,583.00 2,494.41 16,787,500
Dec 6, 2023 2,532.00 2,632.00 2,532.00 2,626.00 2,535.94 23,680,500
Dec 5, 2023 2,525.00 2,546.00 2,505.00 2,526.00 2,439.37 13,912,500
Dec 4, 2023 2,520.00 2,533.00 2,486.00 2,510.00 2,423.92 12,575,500
Dec 1, 2023 2,564.00 2,566.00 2,538.00 2,544.00 2,456.75 10,696,000
Nov 30, 2023 2,554.00 2,567.00 2,524.00 2,564.00 2,476.06 19,673,000
Nov 29, 2023 2,558.00 2,571.00 2,545.00 2,547.00 2,459.65 8,809,000
Nov 28, 2023 2,602.00 2,602.00 2,557.00 2,565.00 2,477.03 12,688,000
Nov 27, 2023 2,576.00 2,608.00 2,562.00 2,562.00 2,474.13 11,893,000
Nov 24, 2023 2,604.00 2,608.00 2,564.00 2,570.00 2,481.86 12,864,000
Nov 22, 2023 2,585.00 2,615.00 2,579.00 2,603.00 2,513.73 9,323,500
Nov 21, 2023 2,580.00 2,591.00 2,563.00 2,579.00 2,490.55 11,465,000
Nov 20, 2023 2,600.00 2,614.00 2,564.00 2,586.00 2,497.31 13,822,500

Related Tickers