Tokyo - Delayed Quote • JPY
Nihon M&A Center Holdings Inc. (2127.T)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 852.90 | 866.20 | 842.50 | 866.20 | 866.20 | 2,764,800 |
| Apr 25, 2024 | 863.30 | 873.50 | 856.70 | 858.70 | 858.70 | 1,687,500 |
| Apr 24, 2024 | 870.20 | 877.30 | 864.00 | 871.20 | 871.20 | 1,857,000 |
| Apr 23, 2024 | 869.70 | 885.00 | 855.20 | 863.30 | 863.30 | 2,469,700 |
| Apr 22, 2024 | 843.90 | 861.00 | 842.60 | 860.40 | 860.40 | 2,399,000 |
| Apr 19, 2024 | 858.30 | 859.30 | 829.00 | 841.70 | 841.70 | 3,278,400 |
| Apr 18, 2024 | 851.50 | 873.70 | 846.00 | 865.80 | 865.80 | 2,798,700 |
| Apr 17, 2024 | 869.80 | 870.00 | 851.30 | 853.50 | 853.50 | 2,826,400 |
| Apr 16, 2024 | 879.50 | 887.00 | 873.00 | 875.70 | 875.70 | 3,035,800 |
| Apr 15, 2024 | 895.90 | 901.60 | 884.00 | 888.70 | 888.70 | 2,416,900 |
| Apr 12, 2024 | 913.10 | 920.90 | 895.30 | 904.00 | 904.00 | 2,444,600 |
| Apr 11, 2024 | 900.10 | 915.80 | 898.00 | 910.50 | 910.50 | 1,792,800 |
| Apr 10, 2024 | 927.20 | 931.70 | 906.10 | 910.70 | 910.70 | 2,282,000 |
| Apr 9, 2024 | 913.10 | 920.50 | 903.40 | 919.00 | 919.00 | 2,112,500 |
| Apr 8, 2024 | 915.00 | 922.40 | 913.40 | 915.30 | 915.30 | 1,656,000 |
| Apr 5, 2024 | 915.00 | 919.40 | 902.10 | 911.60 | 911.60 | 2,424,700 |
| Apr 4, 2024 | 921.00 | 938.80 | 915.00 | 926.60 | 926.60 | 3,382,000 |
| Apr 3, 2024 | 900.10 | 921.90 | 888.00 | 914.10 | 914.10 | 4,482,400 |
| Apr 2, 2024 | 959.80 | 961.00 | 913.10 | 914.30 | 914.30 | 5,878,800 |
| Apr 1, 2024 | 998.00 | 998.60 | 965.30 | 972.70 | 972.70 | 2,269,600 |
| Mar 29, 2024 | 957.00 | 983.90 | 952.30 | 983.00 | 983.00 | 1,700,400 |
| Mar 28, 2024 | 12.00 Dividend | |||||
| Mar 28, 2024 | 970.00 | 976.60 | 951.00 | 959.90 | 959.90 | 2,895,900 |
| Mar 27, 2024 | 976.50 | 997.70 | 955.70 | 964.20 | 952.20 | 5,181,100 |
| Mar 26, 2024 | 965.30 | 967.00 | 955.30 | 955.30 | 943.41 | 2,297,200 |
| Mar 25, 2024 | 998.00 | 998.00 | 959.50 | 961.50 | 949.53 | 3,502,700 |
| Mar 22, 2024 | 995.00 | 1,006.50 | 984.30 | 999.20 | 986.76 | 3,872,100 |
| Mar 21, 2024 | 1,007.50 | 1,011.50 | 977.30 | 986.90 | 974.62 | 3,945,200 |
| Mar 19, 2024 | 965.10 | 988.50 | 961.60 | 988.10 | 975.80 | 3,331,700 |
| Mar 18, 2024 | 953.30 | 965.70 | 947.30 | 962.90 | 950.92 | 2,312,800 |
| Mar 15, 2024 | 948.90 | 954.00 | 940.20 | 944.00 | 932.25 | 2,758,200 |
| Mar 14, 2024 | 967.00 | 973.40 | 951.30 | 963.90 | 951.90 | 2,829,700 |
| Mar 13, 2024 | 1,002.00 | 1,006.50 | 968.50 | 970.70 | 958.62 | 4,399,700 |
| Mar 12, 2024 | 941.00 | 993.10 | 938.60 | 993.10 | 980.74 | 5,200,200 |
| Mar 11, 2024 | 958.00 | 963.80 | 941.10 | 950.10 | 938.28 | 3,594,900 |
| Mar 8, 2024 | 965.00 | 984.50 | 959.90 | 965.50 | 953.48 | 3,251,300 |
| Mar 7, 2024 | 965.60 | 983.10 | 957.70 | 964.50 | 952.50 | 3,303,500 |
| Mar 6, 2024 | 955.00 | 983.50 | 950.10 | 971.00 | 958.92 | 4,351,900 |
| Mar 5, 2024 | 978.40 | 980.00 | 960.70 | 963.30 | 951.31 | 4,452,800 |
| Mar 4, 2024 | 1,004.00 | 1,010.00 | 985.20 | 992.20 | 979.85 | 3,918,500 |
| Mar 1, 2024 | 1,008.00 | 1,021.00 | 998.50 | 1,003.50 | 991.01 | 3,420,600 |
| Feb 29, 2024 | 1,002.00 | 1,013.00 | 995.60 | 1,003.00 | 990.52 | 4,394,100 |
| Feb 28, 2024 | 1,019.00 | 1,033.00 | 1,010.50 | 1,014.00 | 1,001.38 | 3,029,600 |
| Feb 27, 2024 | 1,008.00 | 1,023.00 | 1,000.50 | 1,010.50 | 997.92 | 4,873,600 |
| Feb 26, 2024 | 1,034.00 | 1,083.50 | 1,017.00 | 1,023.00 | 1,010.27 | 8,599,400 |
| Feb 22, 2024 | 1,027.50 | 1,043.50 | 1,007.00 | 1,031.00 | 1,018.17 | 6,153,800 |
| Feb 21, 2024 | 1,021.50 | 1,052.00 | 1,013.00 | 1,021.00 | 1,008.29 | 9,298,000 |
| Feb 20, 2024 | 1,020.00 | 1,054.50 | 1,016.00 | 1,045.50 | 1,032.49 | 13,459,500 |
| Feb 19, 2024 | 969.00 | 1,011.00 | 961.50 | 1,007.50 | 994.96 | 11,750,300 |
| Feb 16, 2024 | 943.00 | 972.00 | 936.00 | 967.80 | 955.76 | 9,591,700 |
| Feb 15, 2024 | 906.00 | 934.00 | 905.00 | 929.90 | 918.33 | 6,530,800 |
| Feb 14, 2024 | 889.80 | 910.90 | 881.00 | 905.60 | 894.33 | 6,208,900 |
| Feb 13, 2024 | 926.30 | 930.90 | 904.80 | 909.40 | 898.08 | 6,160,000 |
| Feb 9, 2024 | 894.20 | 904.90 | 873.00 | 896.30 | 885.15 | 8,223,200 |
| Feb 8, 2024 | 923.90 | 924.90 | 894.10 | 898.00 | 886.82 | 6,894,800 |
| Feb 7, 2024 | 930.00 | 938.60 | 900.40 | 915.60 | 904.20 | 10,411,700 |
| Feb 6, 2024 | 948.00 | 952.90 | 920.00 | 938.80 | 927.12 | 11,204,600 |
| Feb 5, 2024 | 964.00 | 977.50 | 946.10 | 961.90 | 949.93 | 15,358,100 |
| Feb 2, 2024 | 904.00 | 973.60 | 897.30 | 950.60 | 938.77 | 29,054,400 |
| Feb 1, 2024 | 911.00 | 926.40 | 882.00 | 894.20 | 883.07 | 26,965,100 |
| Jan 31, 2024 | 819.20 | 892.10 | 808.30 | 892.10 | 881.00 | 46,643,800 |
| Jan 30, 2024 | 765.50 | 784.00 | 765.10 | 774.20 | 764.56 | 6,885,400 |
| Jan 29, 2024 | 765.00 | 774.50 | 760.30 | 765.50 | 755.97 | 3,673,300 |
| Jan 26, 2024 | 776.60 | 779.30 | 755.20 | 755.20 | 745.80 | 5,065,300 |
| Jan 25, 2024 | 774.00 | 786.00 | 765.10 | 780.90 | 771.18 | 3,562,600 |
| Jan 24, 2024 | 777.00 | 784.40 | 771.50 | 778.40 | 768.71 | 2,219,000 |
| Jan 23, 2024 | 779.00 | 792.90 | 771.20 | 775.30 | 765.65 | 4,000,500 |
| Jan 22, 2024 | 746.60 | 769.80 | 739.50 | 769.70 | 760.12 | 3,370,500 |
| Jan 19, 2024 | 748.40 | 752.70 | 737.10 | 742.60 | 733.36 | 2,914,600 |
| Jan 18, 2024 | 750.00 | 754.40 | 739.30 | 745.00 | 735.73 | 3,622,200 |
| Jan 17, 2024 | 763.20 | 768.30 | 751.10 | 755.60 | 746.20 | 4,619,300 |
| Jan 16, 2024 | 768.60 | 785.00 | 761.70 | 762.50 | 753.01 | 4,077,600 |
| Jan 15, 2024 | 779.10 | 779.90 | 767.80 | 769.80 | 760.22 | 694,800 |
| Jan 12, 2024 | 792.00 | 793.00 | 768.20 | 779.30 | 769.60 | 5,348,900 |
| Jan 11, 2024 | 803.00 | 804.70 | 771.90 | 785.20 | 775.43 | 7,335,500 |
| Jan 10, 2024 | 788.10 | 803.50 | 780.10 | 798.00 | 788.07 | 4,028,500 |
| Jan 9, 2024 | 784.90 | 793.50 | 776.40 | 793.40 | 783.53 | 5,272,200 |
| Jan 5, 2024 | 780.70 | 782.70 | 770.80 | 777.20 | 767.53 | 3,947,300 |
| Jan 4, 2024 | 769.00 | 780.40 | 754.00 | 777.10 | 767.43 | 4,023,300 |
| Dec 29, 2023 | 777.00 | 785.00 | 771.50 | 777.70 | 768.02 | 4,149,900 |
| Dec 28, 2023 | 763.40 | 779.90 | 755.20 | 777.20 | 767.53 | 3,898,400 |
| Dec 27, 2023 | 750.30 | 761.80 | 749.30 | 759.70 | 750.25 | 2,802,700 |
| Dec 26, 2023 | 745.00 | 757.10 | 742.30 | 751.10 | 741.75 | 2,326,100 |
| Dec 25, 2023 | 766.00 | 767.30 | 748.50 | 749.80 | 740.47 | 2,931,800 |
| Dec 22, 2023 | 740.00 | 761.00 | 736.70 | 754.20 | 744.81 | 3,465,400 |
| Dec 21, 2023 | 740.00 | 749.90 | 730.10 | 741.90 | 732.67 | 2,884,900 |
| Dec 20, 2023 | 744.00 | 754.00 | 741.60 | 751.20 | 741.85 | 5,148,000 |
| Dec 19, 2023 | 720.00 | 746.10 | 717.00 | 738.40 | 729.21 | 4,500,900 |
| Dec 18, 2023 | 744.30 | 744.30 | 706.40 | 724.10 | 715.09 | 6,754,000 |
| Dec 15, 2023 | 729.00 | 748.40 | 724.30 | 748.10 | 738.79 | 7,280,900 |
| Dec 14, 2023 | 722.00 | 731.90 | 706.80 | 716.00 | 707.09 | 5,259,700 |
| Dec 13, 2023 | 700.20 | 716.80 | 699.70 | 710.20 | 701.36 | 4,124,600 |
| Dec 12, 2023 | 716.30 | 718.00 | 688.20 | 699.70 | 690.99 | 5,928,500 |
| Dec 11, 2023 | 690.00 | 714.70 | 688.90 | 714.70 | 705.81 | 7,147,700 |
| Dec 8, 2023 | 675.60 | 683.70 | 671.40 | 675.20 | 666.80 | 3,516,300 |
| Dec 7, 2023 | 697.00 | 697.80 | 677.00 | 677.00 | 668.57 | 4,764,500 |
| Dec 6, 2023 | 682.00 | 694.30 | 681.00 | 693.20 | 684.57 | 3,293,200 |
| Dec 5, 2023 | 690.00 | 713.50 | 684.00 | 685.20 | 676.67 | 7,351,100 |
| Dec 4, 2023 | 684.00 | 687.60 | 673.00 | 680.00 | 671.54 | 2,832,700 |
| Dec 1, 2023 | 695.00 | 699.50 | 684.80 | 684.80 | 676.28 | 3,248,800 |
| Nov 30, 2023 | 696.00 | 696.20 | 683.40 | 685.20 | 676.67 | 3,313,400 |
| Nov 29, 2023 | 688.00 | 703.40 | 687.00 | 694.00 | 685.36 | 3,367,500 |
| Nov 28, 2023 | 688.00 | 691.40 | 678.20 | 689.10 | 680.52 | 3,416,800 |
| Nov 27, 2023 | 688.00 | 693.90 | 680.50 | 684.00 | 675.49 | 2,139,900 |
| Nov 24, 2023 | 688.80 | 695.80 | 685.00 | 685.90 | 677.36 | 2,300,500 |
| Nov 22, 2023 | 687.00 | 695.10 | 681.50 | 687.80 | 679.24 | 3,415,700 |
| Nov 21, 2023 | 688.00 | 706.90 | 677.10 | 702.00 | 693.26 | 5,226,800 |
| Nov 20, 2023 | 677.00 | 683.40 | 672.80 | 678.50 | 670.06 | 3,184,200 |
| Nov 17, 2023 | 663.70 | 672.00 | 659.60 | 671.60 | 663.24 | 3,599,200 |
| Nov 16, 2023 | 677.80 | 687.00 | 666.00 | 677.80 | 669.36 | 3,566,300 |
| Nov 15, 2023 | 649.40 | 679.90 | 646.50 | 679.70 | 671.24 | 7,918,600 |
| Nov 14, 2023 | 645.00 | 645.90 | 627.00 | 629.40 | 621.57 | 5,344,600 |
| Nov 13, 2023 | 646.60 | 650.50 | 639.40 | 643.60 | 635.59 | 3,937,300 |
| Nov 10, 2023 | 656.00 | 658.90 | 641.10 | 652.80 | 644.68 | 4,738,700 |
| Nov 9, 2023 | 660.00 | 669.00 | 648.20 | 664.20 | 655.93 | 3,954,200 |
| Nov 8, 2023 | 671.90 | 675.50 | 657.10 | 661.60 | 653.37 | 5,033,800 |
| Nov 7, 2023 | 677.00 | 680.40 | 668.20 | 673.30 | 664.92 | 3,231,100 |
| Nov 6, 2023 | 670.00 | 690.30 | 665.20 | 680.80 | 672.33 | 5,568,800 |
| Nov 2, 2023 | 661.70 | 665.60 | 649.20 | 656.30 | 648.13 | 5,551,400 |
| Nov 1, 2023 | 686.80 | 687.00 | 653.50 | 662.20 | 653.96 | 6,477,400 |
| Oct 31, 2023 | 661.00 | 699.90 | 636.30 | 685.50 | 676.97 | 7,971,300 |
| Oct 30, 2023 | 709.50 | 712.50 | 654.50 | 667.00 | 658.70 | 14,902,600 |
| Oct 27, 2023 | 651.80 | 674.60 | 649.20 | 669.50 | 661.17 | 5,307,000 |
| Oct 26, 2023 | 650.30 | 663.30 | 648.00 | 650.30 | 642.21 | 3,522,300 |
| Oct 25, 2023 | 662.70 | 670.10 | 651.50 | 655.00 | 646.85 | 4,018,300 |
| Oct 24, 2023 | 651.00 | 669.00 | 643.10 | 664.70 | 656.43 | 3,680,800 |
| Oct 23, 2023 | 661.00 | 661.20 | 644.10 | 649.40 | 641.32 | 5,072,100 |
| Oct 20, 2023 | 666.00 | 676.00 | 661.30 | 665.30 | 657.02 | 3,522,800 |
| Oct 19, 2023 | 670.00 | 676.40 | 662.70 | 666.90 | 658.60 | 4,027,400 |
| Oct 18, 2023 | 687.00 | 687.50 | 673.50 | 679.70 | 671.24 | 3,025,400 |
| Oct 17, 2023 | 683.10 | 697.20 | 681.60 | 684.60 | 676.08 | 3,702,200 |
| Oct 16, 2023 | 673.00 | 691.50 | 670.70 | 673.10 | 664.72 | 3,936,200 |
| Oct 13, 2023 | 690.50 | 691.70 | 664.20 | 666.40 | 658.11 | 6,528,800 |
| Oct 12, 2023 | 698.60 | 701.10 | 694.80 | 699.60 | 690.89 | 2,925,900 |
| Oct 11, 2023 | 707.20 | 710.10 | 697.40 | 700.30 | 691.58 | 2,353,600 |
| Oct 10, 2023 | 709.40 | 711.40 | 700.50 | 706.10 | 697.31 | 2,391,200 |
| Oct 6, 2023 | 717.90 | 718.00 | 701.70 | 707.50 | 698.69 | 2,605,400 |
| Oct 5, 2023 | 701.90 | 716.80 | 698.20 | 714.40 | 705.51 | 3,238,900 |
| Oct 4, 2023 | 677.70 | 699.30 | 675.00 | 694.80 | 686.15 | 4,716,100 |
| Oct 3, 2023 | 693.40 | 695.50 | 684.80 | 687.70 | 679.14 | 4,535,800 |
| Oct 2, 2023 | 715.90 | 722.00 | 698.00 | 698.60 | 689.91 | 4,874,600 |
| Sep 29, 2023 | 730.40 | 738.70 | 713.30 | 719.50 | 710.55 | 3,730,400 |
| Sep 28, 2023 | 11.00 Dividend | |||||
| Sep 28, 2023 | 719.50 | 723.90 | 715.20 | 720.50 | 711.53 | 3,299,800 |
| Sep 27, 2023 | 714.70 | 734.00 | 713.00 | 732.00 | 712.03 | 3,988,900 |
| Sep 26, 2023 | 730.60 | 730.70 | 712.00 | 713.40 | 693.93 | 4,304,300 |
| Sep 25, 2023 | 731.10 | 740.70 | 726.40 | 734.50 | 714.46 | 3,236,700 |
| Sep 22, 2023 | 721.20 | 728.80 | 717.10 | 725.30 | 705.51 | 3,950,400 |
| Sep 21, 2023 | 743.20 | 748.40 | 728.00 | 729.90 | 709.98 | 4,352,600 |
| Sep 20, 2023 | 766.00 | 767.10 | 747.10 | 749.10 | 728.66 | 3,896,000 |
| Sep 19, 2023 | 752.70 | 768.00 | 748.00 | 767.50 | 746.56 | 4,251,800 |
| Sep 15, 2023 | 769.00 | 769.00 | 741.10 | 761.80 | 741.01 | 7,468,000 |
| Sep 14, 2023 | 770.00 | 779.10 | 764.00 | 770.10 | 749.09 | 2,786,500 |
| Sep 13, 2023 | 785.00 | 785.60 | 769.00 | 771.70 | 750.64 | 2,655,200 |
| Sep 12, 2023 | 785.00 | 795.70 | 778.40 | 781.50 | 760.18 | 2,040,100 |
| Sep 11, 2023 | 785.00 | 790.80 | 769.00 | 777.70 | 756.48 | 3,803,600 |
| Sep 8, 2023 | 795.00 | 806.90 | 790.20 | 792.70 | 771.07 | 3,578,500 |
| Sep 7, 2023 | 813.00 | 814.70 | 803.20 | 806.30 | 784.30 | 3,210,800 |
| Sep 6, 2023 | 814.30 | 823.00 | 814.20 | 820.20 | 797.82 | 3,246,300 |
| Sep 5, 2023 | 828.00 | 830.00 | 807.50 | 819.50 | 797.14 | 5,384,500 |
| Sep 4, 2023 | 837.90 | 844.90 | 825.10 | 832.50 | 809.78 | 4,553,900 |
| Sep 1, 2023 | 811.70 | 835.90 | 810.20 | 833.60 | 810.85 | 5,599,700 |
| Aug 31, 2023 | 811.00 | 815.80 | 804.20 | 810.10 | 788.00 | 3,774,300 |
| Aug 30, 2023 | 816.00 | 820.60 | 805.50 | 808.00 | 785.95 | 7,115,400 |
| Aug 29, 2023 | 797.00 | 823.70 | 795.50 | 815.50 | 793.25 | 6,889,700 |
| Aug 28, 2023 | 787.00 | 800.80 | 782.10 | 795.50 | 773.79 | 4,747,600 |
| Aug 25, 2023 | 767.40 | 792.00 | 764.90 | 789.70 | 768.15 | 5,682,500 |
| Aug 24, 2023 | 774.00 | 780.00 | 760.70 | 774.30 | 753.17 | 4,894,300 |
| Aug 23, 2023 | 741.00 | 781.60 | 738.00 | 780.70 | 759.40 | 7,177,200 |
| Aug 22, 2023 | 736.80 | 743.50 | 731.20 | 743.50 | 723.21 | 3,258,300 |
| Aug 21, 2023 | 730.90 | 746.30 | 726.50 | 740.40 | 720.20 | 5,339,400 |
| Aug 18, 2023 | 719.90 | 740.80 | 715.60 | 733.70 | 713.68 | 5,731,100 |
| Aug 17, 2023 | 728.00 | 730.50 | 715.60 | 723.20 | 703.47 | 5,376,000 |
| Aug 16, 2023 | 738.00 | 743.50 | 713.30 | 716.30 | 696.76 | 8,389,300 |
| Aug 15, 2023 | 718.90 | 733.70 | 712.10 | 731.60 | 711.64 | 6,269,700 |
| Aug 14, 2023 | 721.60 | 725.70 | 709.30 | 710.90 | 691.50 | 6,851,200 |
| Aug 10, 2023 | 713.00 | 724.30 | 707.50 | 723.30 | 703.56 | 4,620,800 |
| Aug 9, 2023 | 700.00 | 714.20 | 695.60 | 708.40 | 689.07 | 10,102,800 |
| Aug 8, 2023 | 743.00 | 758.80 | 715.00 | 722.70 | 702.98 | 13,349,800 |
| Aug 7, 2023 | 712.00 | 756.40 | 710.30 | 751.70 | 731.19 | 14,627,900 |
| Aug 4, 2023 | 695.10 | 714.20 | 687.30 | 702.50 | 683.33 | 15,309,000 |
| Aug 3, 2023 | 734.00 | 739.00 | 699.20 | 706.60 | 687.32 | 17,696,000 |
| Aug 2, 2023 | 777.10 | 777.10 | 720.00 | 741.70 | 721.46 | 24,918,500 |
| Aug 1, 2023 | 815.00 | 819.00 | 772.40 | 783.30 | 761.93 | 24,716,000 |
| Jul 31, 2023 | 950.00 | 950.60 | 813.00 | 813.00 | 790.82 | 26,279,700 |
| Jul 28, 2023 | 1,090.00 | 1,113.50 | 1,083.00 | 1,113.00 | 1,082.63 | 2,576,900 |
| Jul 27, 2023 | 1,080.00 | 1,120.50 | 1,080.00 | 1,115.50 | 1,085.06 | 2,844,500 |
| Jul 26, 2023 | 1,068.50 | 1,079.50 | 1,058.00 | 1,078.00 | 1,048.59 | 1,331,900 |
| Jul 25, 2023 | 1,068.00 | 1,071.50 | 1,061.00 | 1,067.00 | 1,037.89 | 1,579,600 |
| Jul 24, 2023 | 1,059.00 | 1,071.00 | 1,053.00 | 1,070.00 | 1,040.80 | 1,958,800 |
| Jul 21, 2023 | 1,040.00 | 1,051.00 | 1,038.50 | 1,047.50 | 1,018.92 | 1,437,300 |
| Jul 20, 2023 | 1,067.00 | 1,067.50 | 1,051.50 | 1,057.50 | 1,028.65 | 1,775,600 |
| Jul 19, 2023 | 1,065.00 | 1,072.00 | 1,060.50 | 1,071.50 | 1,042.26 | 1,569,000 |
| Jul 18, 2023 | 1,074.00 | 1,082.00 | 1,061.50 | 1,066.00 | 1,036.91 | 1,169,100 |
| Jul 14, 2023 | 1,079.00 | 1,090.00 | 1,063.00 | 1,067.00 | 1,037.89 | 1,413,500 |
| Jul 13, 2023 | 1,050.00 | 1,079.50 | 1,047.00 | 1,075.50 | 1,046.15 | 2,600,400 |
| Jul 12, 2023 | 1,068.00 | 1,068.00 | 1,041.00 | 1,041.00 | 1,012.60 | 2,685,200 |
| Jul 11, 2023 | 1,058.50 | 1,071.50 | 1,051.50 | 1,068.50 | 1,039.34 | 2,358,400 |
| Jul 10, 2023 | 1,043.00 | 1,056.50 | 1,033.50 | 1,049.00 | 1,020.38 | 2,864,200 |
| Jul 7, 2023 | 1,036.00 | 1,051.00 | 1,019.00 | 1,047.00 | 1,018.43 | 3,897,600 |
| Jul 6, 2023 | 1,051.00 | 1,063.50 | 1,038.50 | 1,046.00 | 1,017.46 | 7,520,800 |
| Jul 5, 2023 | 1,086.00 | 1,097.50 | 1,078.50 | 1,096.00 | 1,066.09 | 1,684,700 |
| Jul 4, 2023 | 1,095.00 | 1,098.50 | 1,085.50 | 1,090.50 | 1,060.74 | 2,002,500 |
| Jul 3, 2023 | 1,096.00 | 1,108.50 | 1,089.00 | 1,101.50 | 1,071.44 | 1,964,200 |
| Jun 30, 2023 | 1,095.00 | 1,100.00 | 1,088.00 | 1,098.50 | 1,068.53 | 3,798,700 |
| Jun 29, 2023 | 1,112.00 | 1,114.00 | 1,095.50 | 1,108.50 | 1,078.25 | 2,144,900 |
| Jun 28, 2023 | 1,106.50 | 1,115.50 | 1,090.50 | 1,101.00 | 1,070.96 | 2,352,900 |
| Jun 27, 2023 | 1,090.00 | 1,097.50 | 1,079.50 | 1,095.50 | 1,065.61 | 3,358,500 |
| Jun 26, 2023 | 1,108.00 | 1,108.00 | 1,079.00 | 1,094.50 | 1,064.64 | 2,740,900 |
| Jun 23, 2023 | 1,112.50 | 1,118.00 | 1,078.00 | 1,095.50 | 1,065.61 | 3,997,200 |
| Jun 22, 2023 | 1,110.00 | 1,131.00 | 1,103.00 | 1,114.50 | 1,084.09 | 3,533,200 |
| Jun 21, 2023 | 1,100.00 | 1,115.00 | 1,094.00 | 1,100.00 | 1,069.99 | 3,253,700 |
| Jun 20, 2023 | 1,113.50 | 1,124.50 | 1,104.00 | 1,117.00 | 1,086.52 | 3,871,400 |
| Jun 19, 2023 | 1,148.00 | 1,161.00 | 1,117.00 | 1,128.00 | 1,097.22 | 5,036,500 |
| Jun 16, 2023 | 1,081.50 | 1,130.00 | 1,081.00 | 1,122.00 | 1,091.39 | 7,121,400 |
| Jun 15, 2023 | 1,057.50 | 1,087.00 | 1,056.00 | 1,086.00 | 1,056.37 | 4,238,900 |
| Jun 14, 2023 | 1,053.00 | 1,057.50 | 1,038.50 | 1,054.00 | 1,025.24 | 2,422,800 |
| Jun 13, 2023 | 1,042.00 | 1,054.00 | 1,031.00 | 1,045.50 | 1,016.97 | 3,908,800 |
| Jun 12, 2023 | 1,007.00 | 1,034.50 | 1,004.00 | 1,020.00 | 992.17 | 2,797,300 |
| Jun 9, 2023 | 1,007.00 | 1,009.00 | 988.50 | 989.60 | 962.60 | 2,678,900 |
| Jun 8, 2023 | 1,017.00 | 1,017.00 | 990.70 | 993.10 | 966.00 | 3,292,900 |
| Jun 7, 2023 | 1,030.00 | 1,044.00 | 1,019.00 | 1,027.50 | 999.46 | 2,409,100 |
| Jun 6, 2023 | 1,021.50 | 1,036.50 | 1,020.00 | 1,026.00 | 998.00 | 2,311,100 |
| Jun 5, 2023 | 1,052.50 | 1,053.50 | 1,033.50 | 1,034.50 | 1,006.27 | 3,556,700 |
| Jun 2, 2023 | 1,004.00 | 1,035.00 | 1,004.00 | 1,032.00 | 1,003.84 | 3,474,500 |
| Jun 1, 2023 | 974.00 | 1,018.00 | 974.00 | 1,005.00 | 977.58 | 4,448,200 |
| May 31, 2023 | 998.00 | 1,000.00 | 974.00 | 977.00 | 950.34 | 25,434,100 |
| May 30, 2023 | 987.00 | 1,002.00 | 978.00 | 997.00 | 969.80 | 3,277,000 |
| May 29, 2023 | 1,014.00 | 1,016.00 | 992.00 | 996.00 | 968.82 | 2,776,900 |
| May 26, 2023 | 1,012.00 | 1,012.00 | 993.00 | 999.00 | 971.74 | 5,196,000 |
| May 25, 2023 | 1,027.00 | 1,035.00 | 1,021.00 | 1,026.00 | 998.00 | 2,636,600 |
| May 24, 2023 | 1,039.00 | 1,048.00 | 1,031.00 | 1,036.00 | 1,007.73 | 2,953,300 |
| May 23, 2023 | 1,065.00 | 1,078.00 | 1,049.00 | 1,052.00 | 1,023.30 | 3,223,900 |
| May 22, 2023 | 1,083.00 | 1,085.00 | 1,057.00 | 1,067.00 | 1,037.89 | 4,266,300 |
| May 19, 2023 | 1,071.00 | 1,091.00 | 1,066.00 | 1,088.00 | 1,058.31 | 4,564,900 |
| May 18, 2023 | 1,057.00 | 1,067.00 | 1,044.00 | 1,059.00 | 1,030.10 | 3,503,400 |
| May 17, 2023 | 1,049.00 | 1,052.00 | 1,030.00 | 1,049.00 | 1,020.38 | 4,101,100 |
| May 16, 2023 | 1,026.00 | 1,050.00 | 1,025.00 | 1,047.00 | 1,018.43 | 4,442,200 |
| May 15, 2023 | 1,000.00 | 1,018.00 | 999.00 | 1,014.00 | 986.33 | 2,599,300 |
| May 12, 2023 | 997.00 | 1,005.00 | 991.00 | 1,005.00 | 977.58 | 4,408,300 |
| May 11, 2023 | 1,011.00 | 1,030.00 | 1,009.00 | 1,013.00 | 985.36 | 3,832,100 |
| May 10, 2023 | 1,023.00 | 1,032.00 | 999.00 | 1,001.00 | 973.69 | 2,763,000 |
| May 9, 2023 | 1,023.00 | 1,028.00 | 1,005.00 | 1,017.00 | 989.25 | 3,210,700 |
| May 8, 2023 | 1,020.00 | 1,020.00 | 998.00 | 1,006.00 | 978.55 | 4,272,900 |
| May 2, 2023 | 1,058.00 | 1,058.00 | 1,014.00 | 1,020.00 | 992.17 | 6,473,600 |
| May 1, 2023 | 1,108.00 | 1,108.00 | 1,063.00 | 1,068.00 | 1,038.86 | 8,943,700 |
| Apr 28, 2023 | 1,010.00 | 1,034.00 | 1,003.00 | 1,033.00 | 1,004.81 | 4,834,900 |
| Apr 27, 2023 | 988.00 | 996.00 | 982.00 | 995.00 | 967.85 | 4,277,700 |
| Apr 26, 2023 | 1,009.00 | 1,014.00 | 992.00 | 1,006.00 | 978.55 | 3,529,100 |