Tokyo - Delayed Quote JPY
Kanadevia Corporation (7004.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 | 1,029.00 | 1,042.00 | 1,020.00 | 1,038.00 | 1,038.00 | 985,700 |
| Oct 24, 2024 | 980.00 | 1,025.00 | 975.00 | 1,024.00 | 1,024.00 | 970,500 |
| Oct 23, 2024 | 997.00 | 1,005.00 | 989.00 | 989.00 | 989.00 | 553,000 |
| Oct 22, 2024 | 1,017.00 | 1,017.00 | 998.00 | 999.00 | 999.00 | 470,000 |
| Oct 21, 2024 | 1,020.00 | 1,030.00 | 1,006.00 | 1,017.00 | 1,017.00 | 452,300 |
| Oct 18, 2024 | 1,016.00 | 1,031.00 | 1,015.00 | 1,017.00 | 1,017.00 | 463,300 |
| Oct 17, 2024 | 1,004.00 | 1,029.00 | 996.00 | 1,016.00 | 1,016.00 | 589,600 |
| Oct 16, 2024 | 992.00 | 1,008.00 | 990.00 | 1,002.00 | 1,002.00 | 438,600 |
| Oct 15, 2024 | 986.00 | 1,006.00 | 980.00 | 1,004.00 | 1,004.00 | 724,200 |
| Oct 11, 2024 | 998.00 | 1,000.00 | 982.00 | 982.00 | 982.00 | 595,700 |
| Oct 10, 2024 | 994.00 | 999.00 | 986.00 | 997.00 | 997.00 | 587,200 |
| Oct 9, 2024 | 1,000.00 | 1,005.00 | 985.00 | 991.00 | 991.00 | 508,900 |
| Oct 8, 2024 | 999.00 | 1,003.00 | 989.00 | 996.00 | 996.00 | 586,300 |
| Oct 7, 2024 | 1,011.00 | 1,012.00 | 1,000.00 | 1,004.00 | 1,004.00 | 537,200 |
| Oct 4, 2024 | 1,003.00 | 1,010.00 | 991.00 | 998.00 | 998.00 | 510,200 |
| Oct 3, 2024 | 1,040.00 | 1,040.00 | 1,003.00 | 1,003.00 | 1,003.00 | 567,500 |
| Oct 2, 2024 | 1,009.00 | 1,023.00 | 994.00 | 997.00 | 997.00 | 497,300 |
| Oct 1, 2024 | 1,004.00 | 1,030.00 | 999.00 | 1,015.00 | 1,015.00 | 639,200 |
| Sep 30, 2024 | 970.00 | 996.00 | 970.00 | 991.00 | 991.00 | 1,122,100 |
| Sep 27, 2024 | 1,000.00 | 1,010.00 | 993.00 | 1,010.00 | 1,010.00 | 795,800 |
| Sep 26, 2024 | 984.00 | 999.00 | 981.00 | 999.00 | 999.00 | 689,400 |
| Sep 25, 2024 | 963.00 | 985.00 | 954.00 | 979.00 | 979.00 | 788,100 |
| Sep 24, 2024 | 972.00 | 973.00 | 957.00 | 962.00 | 962.00 | 591,600 |
| Sep 20, 2024 | 972.00 | 984.00 | 963.00 | 968.00 | 968.00 | 1,177,500 |
| Sep 19, 2024 | 966.00 | 971.00 | 955.00 | 959.00 | 959.00 | 629,700 |
| Sep 18, 2024 | 951.00 | 956.00 | 939.00 | 956.00 | 956.00 | 610,700 |
| Sep 17, 2024 | 957.00 | 961.00 | 940.00 | 953.00 | 953.00 | 590,800 |
| Sep 13, 2024 | 954.00 | 957.00 | 948.00 | 953.00 | 953.00 | 540,100 |
| Sep 12, 2024 | 950.00 | 954.00 | 938.00 | 950.00 | 950.00 | 579,200 |
| Sep 11, 2024 | 933.00 | 935.00 | 916.00 | 927.00 | 927.00 | 814,700 |
| Sep 10, 2024 | 940.00 | 952.00 | 934.00 | 945.00 | 945.00 | 717,500 |
| Sep 9, 2024 | 913.00 | 945.00 | 909.00 | 944.00 | 944.00 | 797,300 |
| Sep 6, 2024 | 960.00 | 964.00 | 933.00 | 943.00 | 943.00 | 1,092,100 |
| Sep 5, 2024 | 950.00 | 993.00 | 946.00 | 971.00 | 971.00 | 1,387,900 |
| Sep 4, 2024 | 949.00 | 955.00 | 939.00 | 943.00 | 943.00 | 1,355,100 |
| Sep 3, 2024 | 991.00 | 1,003.00 | 976.00 | 976.00 | 976.00 | 667,900 |
| Sep 2, 2024 | 979.00 | 986.00 | 970.00 | 986.00 | 986.00 | 597,800 |
| Aug 30, 2024 | 949.00 | 969.00 | 948.00 | 964.00 | 964.00 | 713,200 |
| Aug 29, 2024 | 957.00 | 958.00 | 949.00 | 956.00 | 956.00 | 384,400 |
| Aug 28, 2024 | 955.00 | 960.00 | 947.00 | 954.00 | 954.00 | 508,900 |
| Aug 27, 2024 | 954.00 | 970.00 | 953.00 | 963.00 | 963.00 | 459,300 |
| Aug 26, 2024 | 954.00 | 963.00 | 948.00 | 952.00 | 952.00 | 692,400 |
| Aug 23, 2024 | 950.00 | 959.00 | 937.00 | 959.00 | 959.00 | 1,525,200 |
| Aug 22, 2024 | 917.00 | 930.00 | 912.00 | 927.00 | 927.00 | 744,900 |
| Aug 21, 2024 | 921.00 | 924.00 | 906.00 | 910.00 | 910.00 | 669,800 |
| Aug 20, 2024 | 940.00 | 941.00 | 928.00 | 933.00 | 933.00 | 595,900 |
| Aug 19, 2024 | 955.00 | 956.00 | 920.00 | 920.00 | 920.00 | 805,300 |
| Aug 16, 2024 | 945.00 | 968.00 | 933.00 | 958.00 | 958.00 | 833,500 |
| Aug 15, 2024 | 917.00 | 926.00 | 913.00 | 917.00 | 917.00 | 559,800 |
| Aug 14, 2024 | 919.00 | 937.00 | 911.00 | 922.00 | 922.00 | 797,200 |
| Aug 13, 2024 | 900.00 | 914.00 | 882.00 | 914.00 | 914.00 | 788,400 |
| Aug 9, 2024 | 899.00 | 909.00 | 875.00 | 886.00 | 886.00 | 1,419,500 |
| Aug 8, 2024 | 863.00 | 906.00 | 861.00 | 875.00 | 875.00 | 1,114,800 |
| Aug 7, 2024 | 828.00 | 912.00 | 826.00 | 878.00 | 878.00 | 2,138,100 |
| Aug 6, 2024 | 889.00 | 897.00 | 833.00 | 858.00 | 858.00 | 2,691,700 |
| Aug 5, 2024 | 941.00 | 944.00 | 844.00 | 862.00 | 862.00 | 1,891,700 |
| Aug 2, 2024 | 1,013.00 | 1,016.00 | 984.00 | 994.00 | 994.00 | 1,312,000 |
| Aug 1, 2024 | 1,080.00 | 1,088.00 | 1,047.00 | 1,050.00 | 1,050.00 | 1,145,700 |
| Jul 31, 2024 | 1,082.00 | 1,102.00 | 1,074.00 | 1,101.00 | 1,101.00 | 527,400 |
| Jul 30, 2024 | 1,081.00 | 1,090.00 | 1,075.00 | 1,087.00 | 1,087.00 | 405,800 |
| Jul 29, 2024 | 1,081.00 | 1,104.00 | 1,078.00 | 1,089.00 | 1,089.00 | 468,800 |
| Jul 26, 2024 | 1,055.00 | 1,081.00 | 1,050.00 | 1,056.00 | 1,056.00 | 718,500 |
| Jul 25, 2024 | 1,080.00 | 1,080.00 | 1,044.00 | 1,051.00 | 1,051.00 | 1,045,000 |
| Jul 24, 2024 | 1,130.00 | 1,140.00 | 1,097.00 | 1,099.00 | 1,099.00 | 867,900 |
| Jul 23, 2024 | 1,152.00 | 1,152.00 | 1,131.00 | 1,140.00 | 1,140.00 | 675,900 |
| Jul 22, 2024 | 1,156.00 | 1,157.00 | 1,121.00 | 1,153.00 | 1,153.00 | 869,700 |
| Jul 19, 2024 | 1,150.00 | 1,156.00 | 1,133.00 | 1,153.00 | 1,153.00 | 819,300 |
| Jul 18, 2024 | 1,160.00 | 1,185.00 | 1,148.00 | 1,149.00 | 1,149.00 | 1,523,100 |
| Jul 17, 2024 | 1,134.00 | 1,204.00 | 1,132.00 | 1,182.00 | 1,182.00 | 3,335,100 |
| Jul 16, 2024 | 1,092.00 | 1,114.00 | 1,090.00 | 1,109.00 | 1,109.00 | 726,700 |
| Jul 12, 2024 | 1,068.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,086.00 | 691,200 |
| Jul 11, 2024 | 1,070.00 | 1,086.00 | 1,059.00 | 1,083.00 | 1,083.00 | 834,600 |
| Jul 10, 2024 | 1,055.00 | 1,070.00 | 1,051.00 | 1,069.00 | 1,069.00 | 836,600 |
| Jul 9, 2024 | 1,056.00 | 1,068.00 | 1,047.00 | 1,060.00 | 1,060.00 | 938,000 |
| Jul 8, 2024 | 1,047.00 | 1,067.00 | 1,035.00 | 1,054.00 | 1,054.00 | 1,958,600 |
| Jul 5, 2024 | 1,108.00 | 1,110.00 | 1,092.00 | 1,094.00 | 1,094.00 | 571,600 |
| Jul 4, 2024 | 1,100.00 | 1,107.00 | 1,087.00 | 1,105.00 | 1,105.00 | 641,800 |
| Jul 3, 2024 | 1,084.00 | 1,096.00 | 1,077.00 | 1,091.00 | 1,091.00 | 674,000 |
| Jul 2, 2024 | 1,097.00 | 1,103.00 | 1,071.00 | 1,081.00 | 1,081.00 | 1,088,300 |
| Jul 1, 2024 | 1,067.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,057.00 | 697,800 |
| Jun 28, 2024 | 1,043.00 | 1,063.00 | 1,043.00 | 1,052.00 | 1,052.00 | 670,100 |
| Jun 27, 2024 | 1,046.00 | 1,047.00 | 1,036.00 | 1,041.00 | 1,041.00 | 570,400 |
| Jun 26, 2024 | 1,057.00 | 1,058.00 | 1,041.00 | 1,048.00 | 1,048.00 | 666,100 |
| Jun 25, 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,046.00 | 1,046.00 | 651,400 |
| Jun 24, 2024 | 1,035.00 | 1,046.00 | 1,030.00 | 1,043.00 | 1,043.00 | 781,600 |
| Jun 21, 2024 | 1,047.00 | 1,049.00 | 1,028.00 | 1,029.00 | 1,029.00 | 624,400 |
| Jun 20, 2024 | 1,021.00 | 1,042.00 | 1,021.00 | 1,039.00 | 1,039.00 | 468,100 |
| Jun 19, 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,037.00 | 1,037.00 | 468,900 |
| Jun 18, 2024 | 1,032.00 | 1,037.00 | 1,019.00 | 1,022.00 | 1,022.00 | 569,000 |
| Jun 17, 2024 | 1,040.00 | 1,041.00 | 1,023.00 | 1,028.00 | 1,028.00 | 533,500 |
| Jun 14, 2024 | 1,033.00 | 1,060.00 | 1,031.00 | 1,053.00 | 1,053.00 | 737,700 |
| Jun 13, 2024 | 1,058.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | 672,500 |
| Jun 12, 2024 | 1,054.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 722,400 |
| Jun 11, 2024 | 1,084.00 | 1,088.00 | 1,062.00 | 1,064.00 | 1,064.00 | 907,000 |
| Jun 10, 2024 | 1,067.00 | 1,092.00 | 1,064.00 | 1,090.00 | 1,090.00 | 469,400 |
| Jun 7, 2024 | 1,068.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 464,300 |
| Jun 6, 2024 | 1,077.00 | 1,079.00 | 1,060.00 | 1,068.00 | 1,068.00 | 679,000 |
| Jun 5, 2024 | 1,078.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,070.00 | 576,300 |
| Jun 4, 2024 | 1,103.00 | 1,108.00 | 1,088.00 | 1,099.00 | 1,099.00 | 526,400 |
| Jun 3, 2024 | 1,115.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,108.00 | 467,700 |
| May 31, 2024 | 1,100.00 | 1,114.00 | 1,084.00 | 1,110.00 | 1,110.00 | 1,171,400 |
| May 30, 2024 | 1,085.00 | 1,085.00 | 1,064.00 | 1,080.00 | 1,080.00 | 692,800 |
| May 29, 2024 | 1,110.00 | 1,113.00 | 1,086.00 | 1,096.00 | 1,096.00 | 818,600 |
| May 28, 2024 | 1,120.00 | 1,133.00 | 1,114.00 | 1,118.00 | 1,118.00 | 690,100 |
| May 27, 2024 | 1,103.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,110.00 | 468,400 |
| May 24, 2024 | 1,070.00 | 1,100.00 | 1,067.00 | 1,088.00 | 1,088.00 | 473,600 |
| May 23, 2024 | 1,087.00 | 1,098.00 | 1,078.00 | 1,096.00 | 1,096.00 | 448,800 |
| May 22, 2024 | 1,108.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,088.00 | 551,300 |
| May 21, 2024 | 1,129.00 | 1,141.00 | 1,115.00 | 1,115.00 | 1,115.00 | 479,700 |
| May 20, 2024 | 1,117.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,129.00 | 541,700 |
| May 17, 2024 | 1,133.00 | 1,135.00 | 1,115.00 | 1,119.00 | 1,119.00 | 697,700 |
| May 16, 2024 | 1,137.00 | 1,151.00 | 1,114.00 | 1,140.00 | 1,140.00 | 1,294,400 |
| May 15, 2024 | 1,140.00 | 1,149.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1,274,300 |
| May 14, 2024 | 1,161.00 | 1,172.00 | 1,143.00 | 1,150.00 | 1,150.00 | 1,289,900 |
| May 13, 2024 | 1,165.00 | 1,197.00 | 1,138.00 | 1,149.00 | 1,149.00 | 2,933,700 |
| May 10, 2024 | 1,232.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1,476,700 |
| May 9, 2024 | 1,231.00 | 1,236.00 | 1,209.00 | 1,222.00 | 1,222.00 | 754,600 |
| May 8, 2024 | 1,224.00 | 1,232.00 | 1,213.00 | 1,222.00 | 1,222.00 | 624,000 |
| May 7, 2024 | 1,235.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,233.00 | 485,100 |
| May 2, 2024 | 1,217.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,220.00 | 520,300 |
| May 1, 2024 | 1,230.00 | 1,246.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,011,800 |
| Apr 30, 2024 | 1,215.00 | 1,241.00 | 1,196.00 | 1,226.00 | 1,226.00 | 1,110,000 |
| Apr 26, 2024 | 1,200.00 | 1,217.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1,092,800 |
| Apr 25, 2024 | 1,254.00 | 1,254.00 | 1,191.00 | 1,197.00 | 1,197.00 | 1,455,700 |
| Apr 24, 2024 | 1,255.00 | 1,283.00 | 1,252.00 | 1,255.00 | 1,255.00 | 1,163,500 |
| Apr 23, 2024 | 1,234.00 | 1,254.00 | 1,227.00 | 1,249.00 | 1,249.00 | 704,700 |
| Apr 22, 2024 | 1,223.00 | 1,236.00 | 1,217.00 | 1,233.00 | 1,233.00 | 634,500 |
| Apr 19, 2024 | 1,255.00 | 1,256.00 | 1,204.00 | 1,213.00 | 1,213.00 | 1,066,800 |
| Apr 18, 2024 | 1,240.00 | 1,267.00 | 1,228.00 | 1,263.00 | 1,263.00 | 596,700 |
| Apr 17, 2024 | 1,271.00 | 1,274.00 | 1,237.00 | 1,245.00 | 1,245.00 | 587,400 |
| Apr 16, 2024 | 1,270.00 | 1,286.00 | 1,262.00 | 1,271.00 | 1,271.00 | 1,476,300 |
| Apr 15, 2024 | 1,275.00 | 1,294.00 | 1,263.00 | 1,288.00 | 1,288.00 | 554,100 |
| Apr 12, 2024 | 1,313.00 | 1,314.00 | 1,281.00 | 1,291.00 | 1,291.00 | 824,100 |
| Apr 11, 2024 | 1,260.00 | 1,312.00 | 1,252.00 | 1,309.00 | 1,309.00 | 983,600 |
| Apr 10, 2024 | 1,273.00 | 1,279.00 | 1,263.00 | 1,270.00 | 1,270.00 | 409,900 |
| Apr 9, 2024 | 1,253.00 | 1,278.00 | 1,242.00 | 1,271.00 | 1,271.00 | 865,500 |
| Apr 8, 2024 | 1,240.00 | 1,246.00 | 1,219.00 | 1,240.00 | 1,240.00 | 1,171,500 |
| Apr 5, 2024 | 1,257.00 | 1,270.00 | 1,226.00 | 1,234.00 | 1,234.00 | 1,147,200 |
| Apr 4, 2024 | 1,273.00 | 1,289.00 | 1,268.00 | 1,277.00 | 1,277.00 | 898,400 |
| Apr 3, 2024 | 1,252.00 | 1,287.00 | 1,246.00 | 1,265.00 | 1,265.00 | 994,600 |
| Apr 2, 2024 | 1,280.00 | 1,292.00 | 1,257.00 | 1,265.00 | 1,265.00 | 632,700 |
| Apr 1, 2024 | 1,318.00 | 1,319.00 | 1,271.00 | 1,281.00 | 1,281.00 | 893,400 |
| Mar 29, 2024 | 1,319.00 | 1,329.00 | 1,312.00 | 1,326.00 | 1,326.00 | 386,100 |
| Mar 28, 2024 | 23.00 Dividend | |||||
| Mar 28, 2024 | 1,306.00 | 1,329.00 | 1,303.00 | 1,318.00 | 1,318.00 | 1,007,200 |
| Mar 27, 2024 | 1,335.00 | 1,344.00 | 1,324.00 | 1,330.00 | 1,307.00 | 1,358,300 |
| Mar 26, 2024 | 1,290.00 | 1,336.00 | 1,281.00 | 1,325.00 | 1,302.09 | 1,415,700 |
| Mar 25, 2024 | 1,350.00 | 1,355.00 | 1,304.00 | 1,306.00 | 1,283.42 | 1,337,800 |
| Mar 22, 2024 | 1,325.00 | 1,326.00 | 1,296.00 | 1,321.00 | 1,298.16 | 1,171,400 |
| Mar 21, 2024 | 1,311.00 | 1,331.00 | 1,290.00 | 1,322.00 | 1,299.14 | 1,617,700 |
| Mar 19, 2024 | 1,280.00 | 1,284.00 | 1,254.00 | 1,284.00 | 1,261.80 | 924,500 |
| Mar 18, 2024 | 1,244.00 | 1,275.00 | 1,239.00 | 1,275.00 | 1,252.95 | 879,900 |
| Mar 15, 2024 | 1,232.00 | 1,248.00 | 1,227.00 | 1,230.00 | 1,208.73 | 1,029,600 |
| Mar 14, 2024 | 1,242.00 | 1,253.00 | 1,236.00 | 1,248.00 | 1,226.42 | 714,600 |
| Mar 13, 2024 | 1,252.00 | 1,260.00 | 1,222.00 | 1,237.00 | 1,215.61 | 983,900 |
| Mar 12, 2024 | 1,218.00 | 1,246.00 | 1,193.00 | 1,245.00 | 1,223.47 | 1,828,200 |
| Mar 11, 2024 | 1,260.00 | 1,303.00 | 1,224.00 | 1,236.00 | 1,214.63 | 2,283,900 |
| Mar 8, 2024 | 1,247.00 | 1,269.00 | 1,238.00 | 1,255.00 | 1,233.30 | 1,441,100 |
| Mar 7, 2024 | 1,268.00 | 1,274.00 | 1,235.00 | 1,244.00 | 1,222.49 | 1,970,900 |
| Mar 6, 2024 | 1,235.00 | 1,277.00 | 1,232.00 | 1,270.00 | 1,248.04 | 1,395,900 |
| Mar 5, 2024 | 1,256.00 | 1,262.00 | 1,235.00 | 1,255.00 | 1,233.30 | 2,585,100 |
| Mar 4, 2024 | 1,260.00 | 1,304.00 | 1,257.00 | 1,286.00 | 1,263.76 | 3,490,100 |
| Mar 1, 2024 | 1,230.00 | 1,267.00 | 1,228.00 | 1,251.00 | 1,229.37 | 1,672,100 |
| Feb 29, 2024 | 1,240.00 | 1,245.00 | 1,214.00 | 1,230.00 | 1,208.73 | 1,736,800 |
| Feb 28, 2024 | 1,263.00 | 1,286.00 | 1,238.00 | 1,249.00 | 1,227.40 | 5,217,600 |
| Feb 27, 2024 | 1,195.00 | 1,260.00 | 1,181.00 | 1,251.00 | 1,229.37 | 7,404,400 |
| Feb 26, 2024 | 1,151.00 | 1,186.00 | 1,145.00 | 1,151.00 | 1,131.10 | 2,799,100 |
| Feb 22, 2024 | 1,122.00 | 1,133.00 | 1,101.00 | 1,121.00 | 1,101.61 | 1,741,500 |
| Feb 21, 2024 | 1,095.00 | 1,120.00 | 1,091.00 | 1,113.00 | 1,093.75 | 2,100,300 |
| Feb 20, 2024 | 1,048.00 | 1,091.00 | 1,047.00 | 1,082.00 | 1,063.29 | 1,351,700 |
| Feb 19, 2024 | 1,030.00 | 1,044.00 | 1,028.00 | 1,039.00 | 1,021.03 | 704,600 |
| Feb 16, 2024 | 1,041.00 | 1,044.00 | 1,020.00 | 1,025.00 | 1,007.27 | 1,148,400 |
| Feb 15, 2024 | 1,057.00 | 1,059.00 | 1,030.00 | 1,031.00 | 1,013.17 | 1,063,500 |
| Feb 14, 2024 | 1,066.00 | 1,069.00 | 1,024.00 | 1,034.00 | 1,016.12 | 1,469,300 |
| Feb 13, 2024 | 1,047.00 | 1,090.00 | 1,046.00 | 1,079.00 | 1,060.34 | 2,542,400 |
| Feb 9, 2024 | 1,058.00 | 1,059.00 | 1,030.00 | 1,036.00 | 1,018.08 | 1,699,100 |
| Feb 8, 2024 | 1,022.00 | 1,069.00 | 1,015.00 | 1,068.00 | 1,049.53 | 3,070,200 |
| Feb 7, 2024 | 990.00 | 1,015.00 | 980.00 | 1,007.00 | 989.59 | 2,205,500 |
| Feb 6, 2024 | 938.00 | 999.00 | 938.00 | 986.00 | 968.95 | 3,805,500 |
| Feb 5, 2024 | 935.00 | 953.00 | 933.00 | 947.00 | 930.62 | 1,550,900 |
| Feb 2, 2024 | 927.00 | 927.00 | 915.00 | 922.00 | 906.06 | 595,400 |
| Feb 1, 2024 | 910.00 | 926.00 | 904.00 | 922.00 | 906.06 | 925,200 |
| Jan 31, 2024 | 910.00 | 918.00 | 902.00 | 917.00 | 901.14 | 816,600 |
| Jan 30, 2024 | 930.00 | 933.00 | 919.00 | 920.00 | 904.09 | 559,500 |
| Jan 29, 2024 | 920.00 | 932.00 | 918.00 | 929.00 | 912.93 | 603,800 |
| Jan 26, 2024 | 916.00 | 927.00 | 910.00 | 921.00 | 905.07 | 859,100 |
| Jan 25, 2024 | 913.00 | 923.00 | 912.00 | 920.00 | 904.09 | 566,600 |
| Jan 24, 2024 | 930.00 | 931.00 | 915.00 | 920.00 | 904.09 | 562,000 |
| Jan 23, 2024 | 943.00 | 948.00 | 932.00 | 937.00 | 920.80 | 688,900 |
| Jan 22, 2024 | 917.00 | 940.00 | 916.00 | 938.00 | 921.78 | 728,000 |
| Jan 19, 2024 | 914.00 | 917.00 | 905.00 | 912.00 | 896.23 | 1,018,000 |
| Jan 18, 2024 | 918.00 | 924.00 | 910.00 | 914.00 | 898.19 | 737,900 |
| Jan 17, 2024 | 925.00 | 942.00 | 920.00 | 923.00 | 907.04 | 1,019,400 |
| Jan 16, 2024 | 935.00 | 937.00 | 913.00 | 913.00 | 897.21 | 918,500 |
| Jan 15, 2024 | 938.00 | 940.00 | 933.00 | 939.00 | 922.76 | 162,100 |
| Jan 12, 2024 | 960.00 | 961.00 | 941.00 | 941.00 | 924.73 | 973,300 |
| Jan 11, 2024 | 952.00 | 961.00 | 945.00 | 956.00 | 939.47 | 1,033,600 |
| Jan 10, 2024 | 945.00 | 955.00 | 944.00 | 948.00 | 931.61 | 697,100 |
| Jan 9, 2024 | 961.00 | 962.00 | 944.00 | 947.00 | 930.62 | 815,100 |
| Jan 5, 2024 | 947.00 | 962.00 | 946.00 | 956.00 | 939.47 | 1,112,300 |
| Jan 4, 2024 | 935.00 | 948.00 | 921.00 | 947.00 | 930.62 | 777,000 |
| Dec 29, 2023 | 945.00 | 949.00 | 930.00 | 937.00 | 920.80 | 855,000 |
| Dec 28, 2023 | 928.00 | 941.00 | 926.00 | 939.00 | 922.76 | 709,100 |
| Dec 27, 2023 | 920.00 | 933.00 | 920.00 | 931.00 | 914.90 | 794,200 |
| Dec 26, 2023 | 908.00 | 918.00 | 908.00 | 916.00 | 900.16 | 482,200 |
| Dec 25, 2023 | 923.00 | 928.00 | 903.00 | 906.00 | 890.33 | 656,100 |
| Dec 22, 2023 | 917.00 | 922.00 | 912.00 | 917.00 | 901.14 | 613,800 |
| Dec 21, 2023 | 910.00 | 918.00 | 906.00 | 912.00 | 896.23 | 667,300 |
| Dec 20, 2023 | 910.00 | 917.00 | 908.00 | 913.00 | 897.21 | 812,100 |
| Dec 19, 2023 | 905.00 | 907.00 | 895.00 | 904.00 | 888.37 | 743,400 |
| Dec 18, 2023 | 905.00 | 917.00 | 898.00 | 915.00 | 899.18 | 751,700 |
| Dec 15, 2023 | 906.00 | 923.00 | 902.00 | 920.00 | 904.09 | 1,314,100 |
| Dec 14, 2023 | 906.00 | 912.00 | 889.00 | 895.00 | 879.52 | 1,098,000 |
| Dec 13, 2023 | 898.00 | 916.00 | 896.00 | 911.00 | 895.25 | 1,298,200 |
| Dec 12, 2023 | 895.00 | 898.00 | 891.00 | 891.00 | 875.59 | 635,900 |
| Dec 11, 2023 | 899.00 | 900.00 | 882.00 | 884.00 | 868.71 | 785,900 |
| Dec 8, 2023 | 906.00 | 908.00 | 874.00 | 880.00 | 864.78 | 1,246,900 |
| Dec 7, 2023 | 910.00 | 918.00 | 902.00 | 906.00 | 890.33 | 817,200 |
| Dec 6, 2023 | 900.00 | 913.00 | 900.00 | 911.00 | 895.25 | 650,400 |
| Dec 5, 2023 | 903.00 | 910.00 | 897.00 | 897.00 | 881.49 | 657,900 |
| Dec 4, 2023 | 898.00 | 914.00 | 894.00 | 911.00 | 895.25 | 695,900 |
| Dec 1, 2023 | 906.00 | 910.00 | 897.00 | 902.00 | 886.40 | 624,000 |
| Nov 30, 2023 | 890.00 | 908.00 | 887.00 | 901.00 | 885.42 | 1,395,800 |
| Nov 29, 2023 | 888.00 | 903.00 | 885.00 | 893.00 | 877.56 | 668,000 |
| Nov 28, 2023 | 925.00 | 926.00 | 894.00 | 895.00 | 879.52 | 1,252,600 |
| Nov 27, 2023 | 905.00 | 914.00 | 896.00 | 904.00 | 888.37 | 1,265,900 |
| Nov 24, 2023 | 893.00 | 905.00 | 885.00 | 901.00 | 885.42 | 1,354,700 |
| Nov 22, 2023 | 872.00 | 885.00 | 868.00 | 885.00 | 869.70 | 839,000 |
| Nov 21, 2023 | 858.00 | 881.00 | 854.00 | 874.00 | 858.89 | 940,900 |
| Nov 20, 2023 | 874.00 | 876.00 | 861.00 | 861.00 | 846.11 | 527,700 |
| Nov 17, 2023 | 858.00 | 873.00 | 857.00 | 873.00 | 857.90 | 755,300 |
| Nov 16, 2023 | 855.00 | 864.00 | 853.00 | 861.00 | 846.11 | 678,700 |
| Nov 15, 2023 | 851.00 | 856.00 | 844.00 | 854.00 | 839.23 | 642,400 |
| Nov 14, 2023 | 847.00 | 852.00 | 843.00 | 846.00 | 831.37 | 606,900 |
| Nov 13, 2023 | 865.00 | 866.00 | 846.00 | 846.00 | 831.37 | 664,000 |
| Nov 10, 2023 | 847.00 | 859.00 | 840.00 | 856.00 | 841.20 | 634,100 |
| Nov 9, 2023 | 841.00 | 850.00 | 836.00 | 847.00 | 832.35 | 748,300 |
| Nov 8, 2023 | 857.00 | 863.00 | 833.00 | 845.00 | 830.39 | 1,294,100 |
| Nov 7, 2023 | 860.00 | 895.00 | 856.00 | 858.00 | 843.16 | 3,269,700 |
| Nov 6, 2023 | 816.00 | 823.00 | 804.00 | 823.00 | 808.77 | 1,079,700 |
| Nov 2, 2023 | 800.00 | 805.00 | 794.00 | 803.00 | 789.11 | 822,700 |
| Nov 1, 2023 | 789.00 | 797.00 | 786.00 | 793.00 | 779.29 | 764,900 |
| Oct 31, 2023 | 777.00 | 781.00 | 769.00 | 781.00 | 767.49 | 957,100 |
| Oct 30, 2023 | 783.00 | 786.00 | 771.00 | 776.00 | 762.58 | 1,729,600 |
| Oct 27, 2023 | 779.00 | 792.00 | 769.00 | 791.00 | 777.32 | 805,200 |
| Oct 26, 2023 | 777.00 | 784.00 | 768.00 | 769.00 | 755.70 | 866,300 |
| Oct 25, 2023 | 792.00 | 792.00 | 777.00 | 780.00 | 766.51 | 621,400 |