Tokyo - Delayed Quote JPY

Aozora Bank, Ltd. (8304.T)

2,373.00

-57.00

(-2.35%)

At close: January 10 at 3:45:01 PM GMT+9

Currency in JPY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 10, 2025	2,440.00	2,440.00	2,373.00	2,373.00	2,373.00	1,253,800
Jan 9, 2025	2,473.00	2,481.50	2,421.50	2,430.00	2,430.00	1,332,000
Jan 8, 2025	2,500.00	2,504.00	2,425.50	2,489.00	2,489.00	1,839,400
Jan 7, 2025	2,490.00	2,517.00	2,475.00	2,509.00	2,509.00	730,600
Jan 6, 2025	2,486.50	2,508.50	2,473.00	2,499.00	2,499.00	1,008,100
Dec 30, 2024	2,468.00	2,506.50	2,468.00	2,484.00	2,484.00	1,073,400
Dec 27, 2024	2,445.00	2,453.50	2,434.00	2,452.00	2,452.00	679,900
Dec 26, 2024	2,455.00	2,465.00	2,433.50	2,445.00	2,445.00	953,600
Dec 25, 2024	2,450.00	2,455.00	2,436.00	2,455.00	2,455.00	978,200
Dec 24, 2024	2,430.00	2,458.50	2,426.50	2,450.00	2,450.00	650,000
Dec 23, 2024	2,412.00	2,432.00	2,398.00	2,422.50	2,422.50	912,300
Dec 20, 2024	2,399.00	2,473.00	2,395.00	2,424.50	2,424.50	1,590,800
Dec 19, 2024	2,394.50	2,403.00	2,357.00	2,371.50	2,371.50	1,627,600
Dec 18, 2024	2,400.50	2,414.50	2,394.50	2,397.00	2,397.00	764,200
Dec 17, 2024	2,409.00	2,422.00	2,403.00	2,403.00	2,403.00	779,300
Dec 16, 2024	2,406.00	2,421.00	2,405.50	2,408.50	2,408.50	874,500
Dec 13, 2024	2,448.50	2,462.50	2,404.00	2,404.00	2,404.00	1,370,500
Dec 12, 2024	2,460.50	2,472.50	2,455.00	2,462.50	2,462.50	807,700
Dec 11, 2024	2,463.50	2,472.50	2,445.50	2,452.00	2,452.00	745,400
Dec 10, 2024	2,473.00	2,480.00	2,462.50	2,463.50	2,463.50	909,500
Dec 9, 2024	2,493.50	2,496.00	2,450.00	2,471.00	2,471.00	865,000
Dec 6, 2024	2,488.50	2,498.00	2,477.50	2,493.50	2,493.50	691,200
Dec 5, 2024	2,488.00	2,506.00	2,481.50	2,491.00	2,491.00	1,070,800
Dec 4, 2024	2,515.00	2,521.50	2,473.00	2,481.00	2,481.00	1,028,600
Dec 3, 2024	2,488.00	2,529.00	2,488.00	2,522.00	2,522.00	1,224,500
Dec 2, 2024	2,411.00	2,498.50	2,408.00	2,480.50	2,480.50	2,003,200
Nov 29, 2024	2,418.00	2,419.00	2,361.00	2,398.00	2,398.00	1,226,600
Nov 28, 2024	2,400.50	2,422.00	2,395.50	2,410.00	2,410.00	1,403,500
Nov 27, 2024	2,415.00	2,430.50	2,387.00	2,393.00	2,393.00	897,800
Nov 26, 2024	2,415.00	2,425.00	2,404.50	2,416.00	2,416.00	1,234,600
Nov 25, 2024	2,474.50	2,481.50	2,405.50	2,413.00	2,413.00	1,990,300
Nov 22, 2024	2,468.50	2,477.50	2,455.50	2,464.00	2,464.00	921,000
Nov 21, 2024	2,466.00	2,507.50	2,463.50	2,472.00	2,472.00	1,093,300
Nov 20, 2024	2,520.00	2,533.00	2,468.00	2,468.00	2,468.00	1,761,000
Nov 19, 2024	2,521.50	2,551.50	2,486.00	2,536.00	2,536.00	1,817,900
Nov 18, 2024	2,469.50	2,565.00	2,428.50	2,521.00	2,521.00	4,997,200
Nov 15, 2024	2,707.00	2,735.00	2,687.50	2,719.50	2,719.50	1,479,600
Nov 14, 2024	2,683.50	2,729.00	2,675.00	2,675.00	2,675.00	827,900
Nov 13, 2024	2,671.00	2,712.50	2,670.50	2,677.50	2,677.50	784,300
Nov 12, 2024	2,675.00	2,716.00	2,665.00	2,670.50	2,670.50	900,600
Nov 11, 2024	2,645.00	2,659.50	2,622.00	2,649.00	2,649.00	797,600
Nov 8, 2024	2,687.00	2,688.50	2,650.00	2,661.00	2,661.00	751,000
Nov 7, 2024	2,723.00	2,736.50	2,618.00	2,666.50	2,666.50	1,258,800
Nov 6, 2024	2,635.00	2,710.50	2,628.50	2,710.50	2,710.50	1,078,700
Nov 5, 2024	2,647.00	2,650.00	2,627.00	2,633.00	2,633.00	555,200
Nov 1, 2024	2,605.00	2,658.50	2,600.00	2,647.00	2,647.00	655,600
Oct 31, 2024	2,650.00	2,657.00	2,618.50	2,642.50	2,642.50	888,300
Oct 30, 2024	2,620.00	2,636.00	2,600.00	2,634.50	2,634.50	1,661,500
Oct 29, 2024	2,563.50	2,624.50	2,559.00	2,616.50	2,616.50	624,400
Oct 28, 2024	2,522.00	2,565.00	2,513.00	2,558.50	2,558.50	550,400
Oct 25, 2024	2,544.00	2,562.50	2,531.00	2,553.50	2,553.50	505,900
Oct 24, 2024	2,564.00	2,586.00	2,542.00	2,542.00	2,542.00	468,100
Oct 23, 2024	2,601.00	2,620.50	2,564.00	2,564.00	2,564.00	467,400
Oct 22, 2024	2,668.50	2,668.50	2,602.00	2,606.00	2,606.00	1,271,200
Oct 21, 2024	2,707.50	2,709.50	2,677.50	2,688.50	2,688.50	838,500
Oct 18, 2024	2,699.00	2,718.50	2,687.00	2,705.50	2,705.50	763,700
Oct 17, 2024	2,694.00	2,707.00	2,673.50	2,687.50	2,687.50	498,800
Oct 16, 2024	2,652.50	2,704.50	2,652.50	2,680.00	2,680.00	568,100
Oct 15, 2024	2,665.00	2,704.50	2,665.00	2,678.50	2,678.50	888,200
Oct 11, 2024	2,680.00	2,685.00	2,620.00	2,633.50	2,633.50	621,300
Oct 10, 2024	2,652.00	2,681.50	2,650.00	2,650.00	2,650.00	689,200
Oct 9, 2024	2,665.00	2,676.00	2,651.00	2,651.00	2,651.00	413,400
Oct 8, 2024	2,678.50	2,683.00	2,641.50	2,652.00	2,652.00	818,900
Oct 7, 2024	2,700.00	2,732.50	2,689.00	2,705.50	2,705.50	1,303,900
Oct 4, 2024	2,637.00	2,675.50	2,633.50	2,674.50	2,674.50	798,600
Oct 3, 2024	2,622.00	2,639.00	2,586.00	2,633.50	2,633.50	787,400
Oct 2, 2024	2,635.00	2,647.50	2,603.50	2,615.00	2,615.00	916,500
Oct 1, 2024	2,664.00	2,716.00	2,656.00	2,664.00	2,664.00	957,500
Sep 30, 2024	2,670.00	2,710.00	2,639.50	2,664.00	2,664.00	1,169,100
Sep 27, 2024	19.00 Dividend
Sep 27, 2024	2,624.50	2,672.50	2,599.00	2,668.50	2,668.50	1,141,400
Sep 26, 2024	2,606.00	2,629.50	2,551.00	2,629.50	2,610.50	1,177,900
Sep 25, 2024	2,622.00	2,630.00	2,586.00	2,608.00	2,589.16	720,600
Sep 24, 2024	2,625.00	2,644.50	2,607.00	2,641.50	2,622.41	982,300
Sep 20, 2024	2,633.00	2,657.50	2,599.00	2,625.00	2,606.03	2,121,000
Sep 19, 2024	2,587.00	2,629.50	2,585.00	2,617.50	2,598.59	765,000
Sep 18, 2024	2,549.00	2,580.50	2,532.00	2,545.50	2,527.11	529,000
Sep 17, 2024	2,516.50	2,545.50	2,475.00	2,545.50	2,527.11	690,400
Sep 13, 2024	2,512.50	2,514.00	2,491.00	2,491.00	2,473.00	663,700
Sep 12, 2024	2,489.50	2,523.00	2,482.50	2,513.50	2,495.34	746,800
Sep 11, 2024	2,505.00	2,519.50	2,459.50	2,475.00	2,457.12	721,200
Sep 10, 2024	2,538.00	2,587.50	2,519.50	2,537.00	2,518.67	862,300
Sep 9, 2024	2,550.50	2,569.00	2,470.50	2,534.00	2,515.69	1,235,600
Sep 6, 2024	2,588.00	2,629.50	2,588.00	2,608.00	2,589.16	953,900
Sep 5, 2024	2,598.50	2,666.50	2,576.00	2,583.50	2,564.83	1,178,500
Sep 4, 2024	2,700.00	2,724.00	2,652.50	2,675.00	2,655.67	1,680,200
Sep 3, 2024	2,710.00	2,754.50	2,671.50	2,739.00	2,719.21	1,616,600
Sep 2, 2024	2,690.00	2,722.00	2,688.50	2,700.00	2,680.49	1,060,800
Aug 30, 2024	2,660.00	2,711.50	2,658.00	2,687.00	2,667.58	1,555,400
Aug 29, 2024	2,651.50	2,699.00	2,650.00	2,673.00	2,653.69	1,211,400
Aug 28, 2024	2,740.50	2,766.00	2,658.50	2,689.00	2,669.57	1,853,400
Aug 27, 2024	2,670.50	2,754.50	2,657.50	2,753.50	2,733.60	2,511,700
Aug 26, 2024	2,620.50	2,673.50	2,613.50	2,661.50	2,642.27	1,982,700
Aug 23, 2024	2,562.00	2,623.00	2,550.00	2,621.00	2,602.06	1,468,400
Aug 22, 2024	2,555.00	2,570.50	2,527.00	2,557.00	2,538.52	1,126,400
Aug 21, 2024	2,515.00	2,566.00	2,502.00	2,566.00	2,547.46	1,099,100
Aug 20, 2024	2,525.00	2,537.00	2,495.50	2,523.00	2,504.77	1,234,400
Aug 19, 2024	2,462.00	2,541.50	2,455.50	2,493.50	2,475.48	1,488,500
Aug 16, 2024	2,435.00	2,460.00	2,428.00	2,451.00	2,433.29	1,108,400
Aug 15, 2024	2,370.00	2,429.50	2,359.50	2,424.50	2,406.98	793,600
Aug 14, 2024	2,350.00	2,351.00	2,295.00	2,351.00	2,334.01	997,900
Aug 13, 2024	2,353.00	2,361.50	2,314.00	2,337.50	2,320.61	764,700
Aug 9, 2024	2,340.00	2,371.00	2,307.50	2,365.00	2,347.91	987,400
Aug 8, 2024	2,275.00	2,315.00	2,250.00	2,290.00	2,273.45	885,500
Aug 7, 2024	2,171.50	2,323.50	2,171.50	2,278.50	2,262.04	1,381,500
Aug 6, 2024	2,315.00	2,410.00	2,170.00	2,230.00	2,213.89	3,721,800
Aug 5, 2024	2,226.50	2,349.50	2,196.00	2,198.50	2,182.61	5,230,500
Aug 2, 2024	2,410.00	2,422.00	2,325.00	2,326.50	2,309.69	2,605,200
Aug 1, 2024	2,493.00	2,506.00	2,469.00	2,493.50	2,475.48	850,800
Jul 31, 2024	2,410.00	2,507.50	2,395.00	2,507.50	2,489.38	1,053,800
Jul 30, 2024	2,449.50	2,449.50	2,406.00	2,408.00	2,390.60	660,300
Jul 29, 2024	2,420.00	2,459.00	2,420.00	2,454.00	2,436.27	529,100
Jul 26, 2024	2,432.50	2,439.00	2,409.50	2,411.50	2,394.08	492,500
Jul 25, 2024	2,461.00	2,511.00	2,431.50	2,441.50	2,423.86	1,073,800
Jul 24, 2024	2,470.00	2,515.50	2,470.00	2,490.00	2,472.01	1,069,100
Jul 23, 2024	2,480.00	2,486.00	2,460.50	2,470.00	2,452.15	449,400
Jul 22, 2024	2,500.00	2,500.00	2,458.00	2,460.00	2,442.22	547,400
Jul 19, 2024	2,519.50	2,523.50	2,467.00	2,479.00	2,461.09	612,800
Jul 18, 2024	2,516.00	2,520.50	2,500.00	2,513.00	2,494.84	444,600
Jul 17, 2024	2,540.00	2,545.00	2,518.00	2,518.00	2,499.81	452,900
Jul 16, 2024	2,524.00	2,552.00	2,514.50	2,528.00	2,509.73	609,500
Jul 12, 2024	2,492.50	2,537.00	2,484.00	2,533.50	2,515.19	924,800
Jul 11, 2024	2,540.00	2,549.00	2,498.00	2,498.00	2,479.95	652,100
Jul 10, 2024	2,516.50	2,537.00	2,511.50	2,533.50	2,515.19	639,100
Jul 9, 2024	2,532.00	2,540.00	2,508.00	2,514.00	2,495.83	688,300
Jul 8, 2024	2,540.00	2,566.00	2,528.00	2,533.50	2,515.19	645,600
Jul 5, 2024	2,610.00	2,625.00	2,538.00	2,547.00	2,528.60	1,462,900
Jul 4, 2024	2,598.50	2,614.00	2,580.00	2,608.00	2,589.16	1,021,600
Jul 3, 2024	2,580.50	2,635.50	2,574.50	2,606.00	2,587.17	1,123,100
Jul 2, 2024	2,605.00	2,609.50	2,544.00	2,590.50	2,571.78	1,714,400
Jul 1, 2024	2,635.00	2,646.50	2,616.50	2,624.00	2,605.04	779,100
Jun 28, 2024	2,645.00	2,672.00	2,613.00	2,627.50	2,608.51	917,600
Jun 27, 2024	19.00 Dividend
Jun 27, 2024	2,642.00	2,662.50	2,628.00	2,645.00	2,625.89	1,112,600
Jun 26, 2024	2,565.00	2,664.00	2,565.00	2,660.00	2,621.92	1,853,000
Jun 25, 2024	2,590.50	2,610.00	2,572.50	2,588.00	2,550.95	880,800
Jun 24, 2024	2,514.00	2,596.00	2,514.00	2,588.50	2,551.44	1,001,100
Jun 21, 2024	2,582.00	2,586.50	2,514.00	2,514.50	2,478.50	1,752,000
Jun 20, 2024	2,591.00	2,603.00	2,562.00	2,582.00	2,545.03	1,008,400
Jun 19, 2024	2,668.00	2,699.00	2,611.00	2,622.50	2,584.95	2,107,300
Jun 18, 2024	2,611.00	2,673.00	2,611.00	2,666.50	2,628.32	1,736,900
Jun 17, 2024	2,590.00	2,615.00	2,569.00	2,595.00	2,557.85	1,734,600
Jun 14, 2024	2,542.50	2,598.50	2,537.00	2,593.00	2,555.88	2,774,900
Jun 13, 2024	2,500.00	2,535.00	2,459.50	2,514.00	2,478.01	2,565,100
Jun 12, 2024	2,402.00	2,487.50	2,396.00	2,473.50	2,438.09	2,569,200
Jun 11, 2024	2,380.00	2,465.00	2,380.00	2,402.50	2,368.10	2,744,500
Jun 10, 2024	2,361.00	2,387.00	2,359.00	2,377.50	2,343.46	699,400
Jun 7, 2024	2,386.50	2,386.50	2,346.50	2,361.00	2,327.20	706,900
Jun 6, 2024	2,375.00	2,410.50	2,370.50	2,386.50	2,352.33	754,300
Jun 5, 2024	2,370.00	2,412.50	2,365.50	2,376.00	2,341.98	849,100
Jun 4, 2024	2,361.00	2,388.00	2,360.00	2,388.00	2,353.81	686,300
Jun 3, 2024	2,371.50	2,381.00	2,364.50	2,366.50	2,332.62	491,800
May 31, 2024	2,335.00	2,372.50	2,335.00	2,365.50	2,331.63	789,000
May 30, 2024	2,341.00	2,349.50	2,327.50	2,340.50	2,306.99	845,300
May 29, 2024	2,383.50	2,389.00	2,357.00	2,359.50	2,325.72	877,400
May 28, 2024	2,375.50	2,404.00	2,370.50	2,388.00	2,353.81	769,300
May 27, 2024	2,358.00	2,378.00	2,352.00	2,378.00	2,343.95	536,500
May 24, 2024	2,327.00	2,377.00	2,325.50	2,358.00	2,324.24	687,500
May 23, 2024	2,323.00	2,356.00	2,312.00	2,351.00	2,317.34	903,700
May 22, 2024	2,342.00	2,361.00	2,333.50	2,355.50	2,321.78	558,000
May 21, 2024	2,383.00	2,386.00	2,340.00	2,340.00	2,306.50	886,700
May 20, 2024	2,387.00	2,398.50	2,373.00	2,390.00	2,355.78	772,300
May 17, 2024	2,360.00	2,380.00	2,335.50	2,378.00	2,343.95	870,900
May 16, 2024	2,330.00	2,378.50	2,305.50	2,368.50	2,334.59	1,573,400
May 15, 2024	2,404.50	2,418.00	2,352.50	2,357.50	2,323.75	2,052,400
May 14, 2024	2,525.00	2,564.00	2,384.50	2,402.00	2,367.61	4,171,400
May 13, 2024	2,410.00	2,442.50	2,382.50	2,424.00	2,389.30	1,312,000
May 10, 2024	2,424.00	2,437.00	2,406.00	2,415.50	2,380.92	861,000
May 9, 2024	2,477.50	2,494.50	2,403.00	2,409.00	2,374.51	1,341,000
May 8, 2024	2,471.00	2,488.50	2,462.00	2,466.50	2,431.19	1,227,300
May 7, 2024	2,529.00	2,533.50	2,461.50	2,479.50	2,444.00	1,430,400
May 2, 2024	2,490.00	2,542.00	2,488.50	2,534.50	2,498.21	2,795,600
May 1, 2024	2,454.00	2,492.50	2,435.00	2,464.50	2,429.22	1,150,400
Apr 30, 2024	2,446.50	2,460.00	2,432.50	2,454.00	2,418.87	1,323,600
Apr 26, 2024	2,450.00	2,479.50	2,448.50	2,475.50	2,440.06	887,300
Apr 25, 2024	2,490.00	2,495.00	2,448.00	2,450.00	2,414.92	1,137,200
Apr 24, 2024	2,475.50	2,502.00	2,468.00	2,493.00	2,457.31	993,100
Apr 23, 2024	2,471.00	2,482.50	2,465.50	2,472.00	2,436.61	795,300
Apr 22, 2024	2,431.00	2,463.50	2,426.00	2,463.00	2,427.74	931,900
Apr 19, 2024	2,460.00	2,466.00	2,415.00	2,415.50	2,380.92	1,505,200
Apr 18, 2024	2,436.00	2,486.00	2,436.00	2,462.50	2,427.24	979,700
Apr 17, 2024	2,455.00	2,481.00	2,436.50	2,445.50	2,410.49	1,022,400
Apr 16, 2024	2,477.00	2,500.00	2,455.00	2,460.50	2,425.27	1,308,700
Apr 15, 2024	2,450.00	2,476.00	2,444.00	2,472.00	2,436.61	738,200
Apr 12, 2024	2,483.50	2,489.00	2,453.00	2,469.00	2,433.65	994,200
Apr 11, 2024	2,479.00	2,503.50	2,462.00	2,484.00	2,448.44	1,245,300
Apr 10, 2024	2,469.00	2,522.00	2,464.50	2,506.00	2,470.12	1,031,500
Apr 9, 2024	2,477.00	2,492.50	2,457.50	2,470.00	2,434.64	866,600
Apr 8, 2024	2,450.00	2,467.00	2,443.00	2,464.00	2,428.72	935,000
Apr 5, 2024	2,400.00	2,453.50	2,378.00	2,453.50	2,418.37	1,285,700
Apr 4, 2024	2,412.00	2,424.50	2,401.50	2,421.50	2,386.83	971,000
Apr 3, 2024	2,387.00	2,412.50	2,383.50	2,395.00	2,360.71	1,228,800
Apr 2, 2024	2,444.50	2,447.00	2,386.00	2,391.00	2,356.77	1,280,000
Apr 1, 2024	2,477.50	2,492.00	2,425.00	2,425.00	2,390.28	1,295,300
Mar 29, 2024	2,459.00	2,493.00	2,452.00	2,470.50	2,435.13	596,400
Mar 28, 2024	2,434.00	2,468.00	2,415.50	2,448.50	2,413.45	1,327,600
Mar 27, 2024	2,445.50	2,468.00	2,423.50	2,449.00	2,413.94	1,375,200
Mar 26, 2024	2,472.00	2,475.50	2,428.00	2,440.00	2,405.07	1,566,200
Mar 25, 2024	2,497.50	2,499.50	2,471.00	2,471.00	2,435.62	1,235,800
Mar 22, 2024	2,515.00	2,516.00	2,474.00	2,505.50	2,469.63	1,747,400
Mar 21, 2024	2,500.50	2,533.00	2,493.00	2,505.00	2,469.14	1,943,400
Mar 19, 2024	2,490.00	2,531.50	2,484.50	2,499.00	2,463.22	1,937,500
Mar 18, 2024	2,498.00	2,519.50	2,471.50	2,489.00	2,453.36	1,772,900
Mar 15, 2024	2,535.00	2,556.50	2,477.50	2,477.50	2,442.03	2,114,500
Mar 14, 2024	2,505.00	2,537.50	2,493.50	2,535.00	2,498.71	1,133,800
Mar 13, 2024	2,539.00	2,553.50	2,461.00	2,484.00	2,448.44	2,109,500
Mar 12, 2024	2,528.00	2,539.00	2,489.00	2,528.00	2,491.81	1,911,500
Mar 11, 2024	2,632.00	2,635.00	2,535.00	2,566.00	2,529.26	2,510,700
Mar 8, 2024	2,692.00	2,755.00	2,619.00	2,622.00	2,584.46	4,770,400
Mar 7, 2024	2,621.00	2,678.00	2,604.00	2,678.00	2,639.66	3,433,500
Mar 6, 2024	2,563.00	2,631.00	2,561.00	2,620.00	2,582.49	3,141,400
Mar 5, 2024	2,555.00	2,561.00	2,477.00	2,524.00	2,487.86	3,654,600
Mar 4, 2024	2,615.00	2,619.50	2,506.00	2,524.50	2,488.36	3,866,700
Mar 1, 2024	2,740.00	2,769.50	2,681.00	2,681.00	2,642.62	3,609,700
Feb 29, 2024	2,899.00	2,962.50	2,640.00	2,748.50	2,709.15	14,502,500
Feb 28, 2024	2,425.00	2,519.50	2,415.00	2,511.00	2,475.05	3,504,700
Feb 27, 2024	2,403.00	2,453.50	2,372.00	2,439.50	2,404.57	3,927,600
Feb 26, 2024	2,479.00	2,484.00	2,381.00	2,408.50	2,374.02	4,160,400
Feb 22, 2024	2,485.50	2,549.50	2,440.50	2,449.50	2,414.43	9,333,500
Feb 21, 2024	2,255.00	2,428.00	2,235.00	2,404.50	2,370.07	16,839,800
Feb 20, 2024	2,150.50	2,224.50	2,148.50	2,215.00	2,183.29	6,341,200
Feb 19, 2024	2,026.00	2,144.00	2,026.00	2,136.00	2,105.42	5,672,700
Feb 16, 2024	2,020.50	2,061.50	2,020.00	2,022.00	1,993.05	4,254,600
Feb 15, 2024	2,125.00	2,132.00	2,030.00	2,033.00	2,003.89	5,652,000
Feb 14, 2024	2,160.00	2,165.50	2,113.50	2,113.50	2,083.24	3,719,100
Feb 13, 2024	2,164.00	2,182.00	2,156.00	2,156.00	2,125.13	3,608,300
Feb 9, 2024	2,195.00	2,196.00	2,162.00	2,163.50	2,132.53	3,293,700
Feb 8, 2024	2,186.50	2,205.50	2,149.50	2,198.00	2,166.53	5,439,800
Feb 7, 2024	2,152.00	2,190.50	2,145.00	2,183.50	2,152.24	6,397,100
Feb 6, 2024	2,296.50	2,300.00	2,157.50	2,182.50	2,151.25	15,113,800
Feb 5, 2024	2,160.50	2,324.00	2,160.50	2,257.00	2,224.69	27,174,600
Feb 2, 2024	2,157.00	2,200.00	2,080.00	2,150.00	2,119.22	34,004,500
Feb 1, 2024	2,597.50	2,667.00	2,557.00	2,557.00	2,520.39	7,527,100
Jan 31, 2024	3,222.00	3,263.00	3,213.00	3,257.00	3,210.37	1,122,700
Jan 30, 2024	3,246.00	3,246.00	3,214.00	3,214.00	3,167.99	800,900
Jan 29, 2024	3,206.00	3,238.00	3,206.00	3,237.00	3,190.66	898,200
Jan 26, 2024	3,239.00	3,240.00	3,207.00	3,207.00	3,161.09	1,218,700
Jan 25, 2024	3,285.00	3,301.00	3,246.00	3,247.00	3,200.51	1,467,700
Jan 24, 2024	3,239.00	3,278.00	3,237.00	3,276.00	3,229.10	1,207,700
Jan 23, 2024	3,230.00	3,267.00	3,230.00	3,245.00	3,198.54	1,185,600
Jan 22, 2024	3,217.00	3,246.00	3,209.00	3,245.00	3,198.54	1,125,600
Jan 19, 2024	3,215.00	3,215.00	3,192.00	3,199.00	3,153.20	714,700
Jan 18, 2024	3,211.00	3,218.00	3,186.00	3,202.00	3,156.16	814,500
Jan 17, 2024	3,209.00	3,228.00	3,188.00	3,197.00	3,151.23	1,315,000
Jan 16, 2024	3,195.00	3,203.00	3,165.00	3,181.00	3,135.46	851,200
Jan 15, 2024	3,132.00	3,162.00	3,132.00	3,162.00	3,116.73	194,600
Jan 12, 2024	3,150.00	3,152.00	3,125.00	3,132.00	3,087.16	1,049,200
Jan 11, 2024	3,133.00	3,171.00	3,133.00	3,146.00	3,100.96	1,232,500
Jan 10, 2024	3,145.00	3,149.00	3,123.00	3,126.00	3,081.25	1,335,000