Tokyo - Delayed Quote • JPY
eole Inc. (2334.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 | 772.00 | 775.00 | 755.00 | 768.00 | 768.00 | 14,600 |
| Apr 25, 2024 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 4,900 |
| Apr 24, 2024 | 800.00 | 813.00 | 793.00 | 799.00 | 799.00 | 20,600 |
| Apr 23, 2024 | 799.00 | 848.00 | 785.00 | 802.00 | 802.00 | 32,600 |
| Apr 22, 2024 | 753.00 | 823.00 | 753.00 | 810.00 | 810.00 | 43,600 |
| Apr 19, 2024 | 755.00 | 773.00 | 741.00 | 741.00 | 741.00 | 28,800 |
| Apr 18, 2024 | 741.00 | 768.00 | 740.00 | 768.00 | 768.00 | 16,700 |
| Apr 17, 2024 | 765.00 | 774.00 | 740.00 | 752.00 | 752.00 | 13,100 |
| Apr 16, 2024 | 769.00 | 770.00 | 746.00 | 761.00 | 761.00 | 29,200 |
| Apr 15, 2024 | 781.00 | 792.00 | 767.00 | 784.00 | 784.00 | 24,700 |
| Apr 12, 2024 | 786.00 | 810.00 | 780.00 | 790.00 | 790.00 | 20,000 |
| Apr 11, 2024 | 797.00 | 810.00 | 785.00 | 786.00 | 786.00 | 10,300 |
| Apr 10, 2024 | 809.00 | 819.00 | 805.00 | 805.00 | 805.00 | 4,400 |
| Apr 9, 2024 | 818.00 | 824.00 | 794.00 | 802.00 | 802.00 | 14,400 |
| Apr 8, 2024 | 849.00 | 852.00 | 810.00 | 818.00 | 818.00 | 15,900 |
| Apr 5, 2024 | 783.00 | 882.00 | 783.00 | 849.00 | 849.00 | 107,800 |
| Apr 4, 2024 | 801.00 | 809.00 | 787.00 | 793.00 | 793.00 | 8,900 |
| Apr 3, 2024 | 782.00 | 805.00 | 782.00 | 798.00 | 798.00 | 14,000 |
| Apr 2, 2024 | 833.00 | 833.00 | 784.00 | 792.00 | 792.00 | 46,900 |
| Apr 1, 2024 | 853.00 | 853.00 | 826.00 | 839.00 | 839.00 | 5,800 |
| Mar 29, 2024 | 845.00 | 846.00 | 832.00 | 845.00 | 845.00 | 7,100 |
| Mar 28, 2024 | 858.00 | 858.00 | 831.00 | 845.00 | 845.00 | 8,300 |
| Mar 27, 2024 | 860.00 | 868.00 | 858.00 | 858.00 | 858.00 | 11,500 |
| Mar 26, 2024 | 856.00 | 860.00 | 840.00 | 860.00 | 860.00 | 12,900 |
| Mar 25, 2024 | 874.00 | 890.00 | 860.00 | 865.00 | 865.00 | 21,100 |
| Mar 22, 2024 | 908.00 | 908.00 | 872.00 | 889.00 | 889.00 | 18,700 |
| Mar 21, 2024 | 919.00 | 926.00 | 901.00 | 908.00 | 908.00 | 40,100 |
| Mar 19, 2024 | 939.00 | 939.00 | 916.00 | 929.00 | 929.00 | 10,100 |
| Mar 18, 2024 | 933.00 | 945.00 | 916.00 | 939.00 | 939.00 | 17,800 |
| Mar 15, 2024 | 920.00 | 948.00 | 915.00 | 941.00 | 941.00 | 12,300 |
| Mar 14, 2024 | 940.00 | 941.00 | 900.00 | 935.00 | 935.00 | 30,200 |
| Mar 13, 2024 | 954.00 | 966.00 | 942.00 | 953.00 | 953.00 | 7,200 |
| Mar 12, 2024 | 927.00 | 946.00 | 908.00 | 939.00 | 939.00 | 14,400 |
| Mar 11, 2024 | 955.00 | 980.00 | 916.00 | 940.00 | 940.00 | 23,500 |
| Mar 8, 2024 | 1,000.00 | 1,015.00 | 962.00 | 965.00 | 965.00 | 30,600 |
| Mar 7, 2024 | 1,015.00 | 1,017.00 | 990.00 | 1,009.00 | 1,009.00 | 48,200 |
| Mar 6, 2024 | 948.00 | 1,003.00 | 948.00 | 997.00 | 997.00 | 26,500 |
| Mar 5, 2024 | 968.00 | 968.00 | 932.00 | 963.00 | 963.00 | 18,000 |
| Mar 4, 2024 | 930.00 | 990.00 | 919.00 | 969.00 | 969.00 | 35,900 |
| Mar 1, 2024 | 906.00 | 934.00 | 906.00 | 932.00 | 932.00 | 11,400 |
| Feb 29, 2024 | 907.00 | 922.00 | 896.00 | 906.00 | 906.00 | 20,100 |
| Feb 28, 2024 | 898.00 | 922.00 | 898.00 | 921.00 | 921.00 | 10,000 |
| Feb 27, 2024 | 922.00 | 922.00 | 890.00 | 900.00 | 900.00 | 20,000 |
| Feb 26, 2024 | 894.00 | 932.00 | 893.00 | 925.00 | 925.00 | 25,100 |
| Feb 22, 2024 | 916.00 | 934.00 | 886.00 | 892.00 | 892.00 | 26,000 |
| Feb 21, 2024 | 912.00 | 949.00 | 901.00 | 901.00 | 901.00 | 23,300 |
| Feb 20, 2024 | 948.00 | 950.00 | 921.00 | 923.00 | 923.00 | 20,500 |
| Feb 19, 2024 | 900.00 | 971.00 | 899.00 | 963.00 | 963.00 | 41,200 |
| Feb 16, 2024 | 822.00 | 954.00 | 805.00 | 901.00 | 901.00 | 147,400 |
| Feb 15, 2024 | 822.00 | 848.00 | 822.00 | 822.00 | 822.00 | 118,300 |
| Feb 14, 2024 | 996.00 | 1,000.00 | 961.00 | 972.00 | 972.00 | 81,300 |
| Feb 13, 2024 | 1,005.00 | 1,017.00 | 982.00 | 1,015.00 | 1,015.00 | 21,700 |
| Feb 9, 2024 | 973.00 | 1,001.00 | 973.00 | 996.00 | 996.00 | 21,900 |
| Feb 8, 2024 | 1,001.00 | 1,002.00 | 946.00 | 973.00 | 973.00 | 46,600 |
| Feb 7, 2024 | 1,027.00 | 1,027.00 | 991.00 | 1,000.00 | 1,000.00 | 35,600 |
| Feb 6, 2024 | 1,016.00 | 1,037.00 | 1,006.00 | 1,029.00 | 1,029.00 | 13,400 |
| Feb 5, 2024 | 1,021.00 | 1,026.00 | 1,003.00 | 1,015.00 | 1,015.00 | 13,300 |
| Feb 2, 2024 | 1,026.00 | 1,040.00 | 1,014.00 | 1,025.00 | 1,025.00 | 11,700 |
| Feb 1, 2024 | 1,021.00 | 1,042.00 | 1,002.00 | 1,026.00 | 1,026.00 | 30,500 |
| Jan 31, 2024 | 1,051.00 | 1,051.00 | 1,018.00 | 1,040.00 | 1,040.00 | 22,700 |
| Jan 30, 2024 | 1,075.00 | 1,075.00 | 1,023.00 | 1,054.00 | 1,054.00 | 36,900 |
| Jan 29, 2024 | 1,114.00 | 1,114.00 | 1,071.00 | 1,071.00 | 1,071.00 | 16,300 |
| Jan 26, 2024 | 1,083.00 | 1,109.00 | 1,077.00 | 1,091.00 | 1,091.00 | 17,300 |
| Jan 25, 2024 | 1,120.00 | 1,137.00 | 1,081.00 | 1,090.00 | 1,090.00 | 30,000 |
| Jan 24, 2024 | 1,096.00 | 1,129.00 | 1,080.00 | 1,119.00 | 1,119.00 | 33,100 |
| Jan 23, 2024 | 1,096.00 | 1,111.00 | 1,066.00 | 1,066.00 | 1,066.00 | 31,500 |
| Jan 22, 2024 | 1,075.00 | 1,104.00 | 1,070.00 | 1,084.00 | 1,084.00 | 23,400 |
| Jan 19, 2024 | 1,072.00 | 1,083.00 | 1,060.00 | 1,065.00 | 1,065.00 | 12,000 |
| Jan 18, 2024 | 1,067.00 | 1,074.00 | 1,052.00 | 1,055.00 | 1,055.00 | 9,400 |
| Jan 17, 2024 | 1,080.00 | 1,093.00 | 1,059.00 | 1,076.00 | 1,076.00 | 27,000 |
| Jan 16, 2024 | 1,100.00 | 1,130.00 | 1,083.00 | 1,085.00 | 1,085.00 | 21,200 |
| Jan 15, 2024 | 1,147.00 | 1,150.00 | 1,121.00 | 1,130.00 | 1,130.00 | 14,700 |
| Jan 12, 2024 | 1,180.00 | 1,206.00 | 1,142.00 | 1,150.00 | 1,150.00 | 27,200 |
| Jan 11, 2024 | 1,220.00 | 1,228.00 | 1,180.00 | 1,190.00 | 1,190.00 | 28,500 |
| Jan 10, 2024 | 1,221.00 | 1,233.00 | 1,191.00 | 1,213.00 | 1,213.00 | 45,800 |
| Jan 9, 2024 | 1,170.00 | 1,255.00 | 1,170.00 | 1,222.00 | 1,222.00 | 77,400 |
| Jan 5, 2024 | 1,233.00 | 1,235.00 | 1,151.00 | 1,166.00 | 1,166.00 | 110,900 |
| Jan 4, 2024 | 1,099.00 | 1,140.00 | 1,054.00 | 1,132.00 | 1,132.00 | 47,600 |
| Dec 29, 2023 | 1,132.00 | 1,136.00 | 1,080.00 | 1,100.00 | 1,100.00 | 49,500 |
| Dec 28, 2023 | 1,127.00 | 1,169.00 | 1,101.00 | 1,119.00 | 1,119.00 | 94,000 |
| Dec 27, 2023 | 1,170.00 | 1,200.00 | 1,127.00 | 1,135.00 | 1,135.00 | 147,400 |
| Dec 26, 2023 | 1,073.00 | 1,178.00 | 1,064.00 | 1,172.00 | 1,172.00 | 319,600 |
| Dec 25, 2023 | 1,050.00 | 1,052.00 | 1,005.00 | 1,021.00 | 1,021.00 | 27,100 |
| Dec 22, 2023 | 1,066.00 | 1,083.00 | 1,040.00 | 1,049.00 | 1,049.00 | 20,500 |
| Dec 21, 2023 | 1,070.00 | 1,091.00 | 1,057.00 | 1,075.00 | 1,075.00 | 17,900 |
| Dec 20, 2023 | 1,083.00 | 1,112.00 | 1,070.00 | 1,089.00 | 1,089.00 | 25,100 |
| Dec 19, 2023 | 1,043.00 | 1,086.00 | 1,038.00 | 1,083.00 | 1,083.00 | 17,400 |
| Dec 18, 2023 | 1,054.00 | 1,054.00 | 1,026.00 | 1,045.00 | 1,045.00 | 20,700 |
| Dec 15, 2023 | 1,038.00 | 1,057.00 | 1,022.00 | 1,036.00 | 1,036.00 | 27,600 |
| Dec 14, 2023 | 1,045.00 | 1,055.00 | 1,009.00 | 1,025.00 | 1,025.00 | 22,300 |
| Dec 13, 2023 | 1,017.00 | 1,044.00 | 992.00 | 1,029.00 | 1,029.00 | 35,800 |
| Dec 12, 2023 | 1,066.00 | 1,070.00 | 1,018.00 | 1,018.00 | 1,018.00 | 31,800 |
| Dec 11, 2023 | 1,109.00 | 1,116.00 | 1,059.00 | 1,060.00 | 1,060.00 | 23,300 |
| Dec 8, 2023 | 1,126.00 | 1,126.00 | 1,082.00 | 1,106.00 | 1,106.00 | 43,800 |
| Dec 7, 2023 | 1,095.00 | 1,139.00 | 1,090.00 | 1,134.00 | 1,134.00 | 46,700 |
| Dec 6, 2023 | 1,060.00 | 1,110.00 | 1,059.00 | 1,110.00 | 1,110.00 | 44,600 |
| Dec 5, 2023 | 1,047.00 | 1,081.00 | 1,044.00 | 1,066.00 | 1,066.00 | 25,100 |
| Dec 4, 2023 | 1,026.00 | 1,077.00 | 1,023.00 | 1,060.00 | 1,060.00 | 42,500 |
| Dec 1, 2023 | 1,063.00 | 1,065.00 | 1,025.00 | 1,036.00 | 1,036.00 | 44,200 |
| Nov 30, 2023 | 1,090.00 | 1,090.00 | 1,045.00 | 1,060.00 | 1,060.00 | 37,300 |
| Nov 29, 2023 | 1,057.00 | 1,105.00 | 1,057.00 | 1,068.00 | 1,068.00 | 57,600 |
| Nov 28, 2023 | 1,145.00 | 1,145.00 | 1,050.00 | 1,087.00 | 1,087.00 | 99,300 |
| Nov 27, 2023 | 1,205.00 | 1,219.00 | 1,143.00 | 1,150.00 | 1,150.00 | 73,400 |
| Nov 24, 2023 | 1,223.00 | 1,251.00 | 1,191.00 | 1,205.00 | 1,205.00 | 61,700 |
| Nov 22, 2023 | 1,333.00 | 1,342.00 | 1,213.00 | 1,215.00 | 1,215.00 | 125,500 |
| Nov 21, 2023 | 1,241.00 | 1,313.00 | 1,234.00 | 1,303.00 | 1,303.00 | 159,300 |
| Nov 20, 2023 | 1,179.00 | 1,250.00 | 1,165.00 | 1,250.00 | 1,250.00 | 66,600 |
| Nov 17, 2023 | 1,206.00 | 1,260.00 | 1,176.00 | 1,180.00 | 1,180.00 | 113,300 |
| Nov 16, 2023 | 1,179.00 | 1,235.00 | 1,143.00 | 1,198.00 | 1,198.00 | 252,300 |
| Nov 15, 2023 | 1,299.00 | 1,305.00 | 1,299.00 | 1,299.00 | 1,299.00 | 101,800 |
| Nov 14, 2023 | 1,707.00 | 1,710.00 | 1,651.00 | 1,699.00 | 1,699.00 | 56,400 |
| Nov 13, 2023 | 1,750.00 | 1,750.00 | 1,668.00 | 1,702.00 | 1,702.00 | 42,300 |
| Nov 10, 2023 | 1,670.00 | 1,728.00 | 1,634.00 | 1,724.00 | 1,724.00 | 41,100 |
| Nov 9, 2023 | 1,705.00 | 1,710.00 | 1,660.00 | 1,689.00 | 1,689.00 | 22,300 |
| Nov 8, 2023 | 1,856.00 | 1,890.00 | 1,708.00 | 1,708.00 | 1,708.00 | 117,500 |
| Nov 7, 2023 | 1,800.00 | 1,816.00 | 1,768.00 | 1,816.00 | 1,816.00 | 21,100 |
| Nov 6, 2023 | 1,815.00 | 1,833.00 | 1,787.00 | 1,791.00 | 1,791.00 | 46,400 |
| Nov 2, 2023 | 1,703.00 | 1,766.00 | 1,703.00 | 1,766.00 | 1,766.00 | 10,600 |
| Nov 1, 2023 | 1,723.00 | 1,737.00 | 1,695.00 | 1,705.00 | 1,705.00 | 13,600 |
| Oct 31, 2023 | 1,691.00 | 1,725.00 | 1,652.00 | 1,722.00 | 1,722.00 | 17,700 |
| Oct 30, 2023 | 1,686.00 | 1,770.00 | 1,664.00 | 1,709.00 | 1,709.00 | 29,400 |
| Oct 27, 2023 | 1,650.00 | 1,692.00 | 1,614.00 | 1,692.00 | 1,692.00 | 20,900 |
| Oct 26, 2023 | 1,618.00 | 1,700.00 | 1,594.00 | 1,633.00 | 1,633.00 | 93,400 |
| Oct 25, 2023 | 1,704.00 | 1,737.00 | 1,646.00 | 1,658.00 | 1,658.00 | 90,800 |
| Oct 24, 2023 | 1,586.00 | 1,630.00 | 1,542.00 | 1,624.00 | 1,624.00 | 31,400 |
| Oct 23, 2023 | 1,553.00 | 1,595.00 | 1,511.00 | 1,584.00 | 1,584.00 | 26,700 |
| Oct 20, 2023 | 1,560.00 | 1,597.00 | 1,532.00 | 1,582.00 | 1,582.00 | 29,200 |
| Oct 19, 2023 | 1,557.00 | 1,595.00 | 1,539.00 | 1,575.00 | 1,575.00 | 20,900 |
| Oct 18, 2023 | 1,498.00 | 1,590.00 | 1,489.00 | 1,589.00 | 1,589.00 | 43,700 |
| Oct 17, 2023 | 1,479.00 | 1,532.00 | 1,474.00 | 1,498.00 | 1,498.00 | 32,400 |
| Oct 16, 2023 | 1,491.00 | 1,506.00 | 1,430.00 | 1,465.00 | 1,465.00 | 72,400 |
| Oct 13, 2023 | 1,608.00 | 1,608.00 | 1,526.00 | 1,539.00 | 1,539.00 | 46,300 |
| Oct 12, 2023 | 1,586.00 | 1,609.00 | 1,527.00 | 1,609.00 | 1,609.00 | 40,600 |
| Oct 11, 2023 | 1,707.00 | 1,709.00 | 1,564.00 | 1,586.00 | 1,586.00 | 77,200 |
| Oct 10, 2023 | 1,721.00 | 1,732.00 | 1,672.00 | 1,680.00 | 1,680.00 | 26,700 |
| Oct 6, 2023 | 1,730.00 | 1,794.00 | 1,712.00 | 1,726.00 | 1,726.00 | 39,800 |
| Oct 5, 2023 | 1,686.00 | 1,714.00 | 1,632.00 | 1,710.00 | 1,710.00 | 27,300 |
| Oct 4, 2023 | 1,676.00 | 1,691.00 | 1,628.00 | 1,646.00 | 1,646.00 | 45,500 |
| Oct 3, 2023 | 1,736.00 | 1,769.00 | 1,680.00 | 1,716.00 | 1,716.00 | 59,700 |
| Oct 2, 2023 | 1,823.00 | 1,830.00 | 1,733.00 | 1,754.00 | 1,754.00 | 34,800 |
| Sep 29, 2023 | 1,798.00 | 1,859.00 | 1,798.00 | 1,802.00 | 1,802.00 | 36,900 |
| Sep 28, 2023 | 1,768.00 | 1,819.00 | 1,752.00 | 1,798.00 | 1,798.00 | 24,200 |
| Sep 27, 2023 | 1,727.00 | 1,780.00 | 1,700.00 | 1,768.00 | 1,768.00 | 21,200 |
| Sep 26, 2023 | 1,777.00 | 1,790.00 | 1,747.00 | 1,751.00 | 1,751.00 | 14,100 |
| Sep 25, 2023 | 1,783.00 | 1,792.00 | 1,764.00 | 1,774.00 | 1,774.00 | 16,200 |
| Sep 22, 2023 | 1,701.00 | 1,829.00 | 1,661.00 | 1,775.00 | 1,775.00 | 75,800 |
| Sep 21, 2023 | 1,853.00 | 1,853.00 | 1,728.00 | 1,741.00 | 1,741.00 | 60,500 |
| Sep 20, 2023 | 1,815.00 | 1,853.00 | 1,803.00 | 1,853.00 | 1,853.00 | 26,500 |
| Sep 19, 2023 | 1,770.00 | 1,831.00 | 1,750.00 | 1,825.00 | 1,825.00 | 31,300 |
| Sep 15, 2023 | 1,783.00 | 1,819.00 | 1,734.00 | 1,761.00 | 1,761.00 | 73,300 |
| Sep 14, 2023 | 1,802.00 | 1,820.00 | 1,763.00 | 1,792.00 | 1,792.00 | 45,400 |
| Sep 13, 2023 | 1,805.00 | 1,847.00 | 1,785.00 | 1,788.00 | 1,788.00 | 44,200 |
| Sep 12, 2023 | 1,833.00 | 1,854.00 | 1,751.00 | 1,817.00 | 1,817.00 | 64,700 |
| Sep 11, 2023 | 1,995.00 | 2,008.00 | 1,788.00 | 1,820.00 | 1,820.00 | 178,000 |
| Sep 8, 2023 | 2,076.00 | 2,099.00 | 1,995.00 | 1,996.00 | 1,996.00 | 57,900 |
| Sep 7, 2023 | 2,154.00 | 2,161.00 | 2,072.00 | 2,089.00 | 2,089.00 | 30,400 |
| Sep 6, 2023 | 2,055.00 | 2,160.00 | 2,037.00 | 2,137.00 | 2,137.00 | 45,400 |
| Sep 5, 2023 | 2,006.00 | 2,073.00 | 1,985.00 | 2,050.00 | 2,050.00 | 37,100 |
| Sep 4, 2023 | 2,070.00 | 2,095.00 | 2,001.00 | 2,006.00 | 2,006.00 | 56,200 |
| Sep 1, 2023 | 2,100.00 | 2,100.00 | 2,025.00 | 2,068.00 | 2,068.00 | 37,800 |
| Aug 31, 2023 | 2,133.00 | 2,174.00 | 2,053.00 | 2,053.00 | 2,053.00 | 58,600 |
| Aug 30, 2023 | 2,160.00 | 2,193.00 | 2,120.00 | 2,133.00 | 2,133.00 | 34,000 |
| Aug 29, 2023 | 2,239.00 | 2,251.00 | 2,149.00 | 2,158.00 | 2,158.00 | 90,000 |
| Aug 28, 2023 | 2,345.00 | 2,345.00 | 2,230.00 | 2,230.00 | 2,230.00 | 45,300 |
| Aug 25, 2023 | 2,326.00 | 2,387.00 | 2,278.00 | 2,308.00 | 2,308.00 | 81,900 |
| Aug 24, 2023 | 2,252.00 | 2,366.00 | 2,201.00 | 2,327.00 | 2,327.00 | 104,900 |
| Aug 23, 2023 | 2,148.00 | 2,254.00 | 2,148.00 | 2,243.00 | 2,243.00 | 54,100 |
| Aug 22, 2023 | 2,177.00 | 2,209.00 | 2,126.00 | 2,187.00 | 2,187.00 | 73,900 |
| Aug 21, 2023 | 2,004.00 | 2,143.00 | 1,993.00 | 2,127.00 | 2,127.00 | 75,000 |
| Aug 18, 2023 | 1,966.00 | 2,040.00 | 1,966.00 | 2,003.00 | 2,003.00 | 26,800 |
| Aug 17, 2023 | 1,931.00 | 2,035.00 | 1,931.00 | 2,010.00 | 2,010.00 | 68,800 |
| Aug 16, 2023 | 1,991.00 | 2,038.00 | 1,874.00 | 1,949.00 | 1,949.00 | 141,800 |
| Aug 15, 2023 | 2,135.00 | 2,218.00 | 2,007.00 | 2,010.00 | 2,010.00 | 269,000 |
| Aug 14, 2023 | 2,100.00 | 2,200.00 | 1,951.00 | 2,112.00 | 2,112.00 | 346,600 |
| Aug 10, 2023 | 2,018.00 | 2,080.00 | 1,994.00 | 2,070.00 | 2,070.00 | 140,300 |
| Aug 9, 2023 | 1,986.00 | 2,114.00 | 1,986.00 | 2,064.00 | 2,064.00 | 112,500 |
| Aug 8, 2023 | 2,062.00 | 2,063.00 | 1,980.00 | 2,008.00 | 2,008.00 | 61,600 |
| Aug 7, 2023 | 2,023.00 | 2,077.00 | 1,986.00 | 2,060.00 | 2,060.00 | 52,700 |
| Aug 4, 2023 | 2,070.00 | 2,103.00 | 2,009.00 | 2,046.00 | 2,046.00 | 51,400 |
| Aug 3, 2023 | 2,081.00 | 2,124.00 | 2,065.00 | 2,091.00 | 2,091.00 | 28,400 |
| Aug 2, 2023 | 2,161.00 | 2,161.00 | 2,069.00 | 2,106.00 | 2,106.00 | 44,900 |
| Aug 1, 2023 | 2,100.00 | 2,163.00 | 2,095.00 | 2,141.00 | 2,141.00 | 29,100 |
| Jul 31, 2023 | 2,081.00 | 2,165.00 | 2,055.00 | 2,149.00 | 2,149.00 | 64,700 |
| Jul 28, 2023 | 2,002.00 | 2,102.00 | 1,996.00 | 2,081.00 | 2,081.00 | 67,700 |
| Jul 27, 2023 | 2,084.00 | 2,104.00 | 2,000.00 | 2,041.00 | 2,041.00 | 107,000 |
| Jul 26, 2023 | 2,103.00 | 2,165.00 | 2,100.00 | 2,131.00 | 2,131.00 | 42,800 |
| Jul 25, 2023 | 2,061.00 | 2,136.00 | 2,050.00 | 2,104.00 | 2,104.00 | 64,300 |
| Jul 24, 2023 | 2,094.00 | 2,164.00 | 2,044.00 | 2,069.00 | 2,069.00 | 74,000 |
| Jul 21, 2023 | 2,137.00 | 2,160.00 | 2,094.00 | 2,094.00 | 2,094.00 | 69,000 |
| Jul 20, 2023 | 2,140.00 | 2,176.00 | 2,111.00 | 2,153.00 | 2,153.00 | 73,700 |
| Jul 19, 2023 | 2,200.00 | 2,235.00 | 2,150.00 | 2,182.00 | 2,182.00 | 66,500 |
| Jul 18, 2023 | 2,345.00 | 2,384.00 | 2,125.00 | 2,179.00 | 2,179.00 | 201,400 |
| Jul 14, 2023 | 2,290.00 | 2,363.00 | 2,235.00 | 2,363.00 | 2,363.00 | 173,700 |
| Jul 13, 2023 | 2,160.00 | 2,277.00 | 2,141.00 | 2,254.00 | 2,254.00 | 118,700 |
| Jul 12, 2023 | 2,199.00 | 2,263.00 | 2,152.00 | 2,156.00 | 2,156.00 | 91,600 |
| Jul 11, 2023 | 2,160.00 | 2,253.00 | 2,133.00 | 2,199.00 | 2,199.00 | 189,600 |
| Jul 10, 2023 | 2,124.00 | 2,190.00 | 2,090.00 | 2,129.00 | 2,129.00 | 135,700 |
| Jul 7, 2023 | 2,223.00 | 2,272.00 | 2,121.00 | 2,138.00 | 2,138.00 | 213,300 |
| Jul 6, 2023 | 2,250.00 | 2,260.00 | 2,090.00 | 2,254.00 | 2,254.00 | 467,800 |
| Jul 5, 2023 | 2,302.00 | 2,369.00 | 2,236.00 | 2,335.00 | 2,335.00 | 318,800 |
| Jul 4, 2023 | 2,478.00 | 2,523.00 | 2,254.00 | 2,312.00 | 2,312.00 | 522,000 |
| Jul 3, 2023 | 2,380.00 | 2,576.00 | 2,362.00 | 2,509.00 | 2,509.00 | 484,900 |
| Jun 30, 2023 | 2,376.00 | 2,430.00 | 2,331.00 | 2,347.00 | 2,347.00 | 540,500 |
| Jun 29, 2023 | 2,331.00 | 2,434.00 | 2,251.00 | 2,421.00 | 2,421.00 | 661,200 |
| Jun 28, 2023 | 2,111.00 | 2,389.00 | 2,016.00 | 2,381.00 | 2,381.00 | 667,400 |
| Jun 27, 2023 | 2,066.00 | 2,135.00 | 2,013.00 | 2,090.00 | 2,090.00 | 275,500 |
| Jun 26, 2023 | 2,227.00 | 2,227.00 | 1,985.00 | 2,016.00 | 2,016.00 | 499,900 |
| Jun 23, 2023 | 2,289.00 | 2,443.00 | 2,100.00 | 2,273.00 | 2,273.00 | 877,400 |
| Jun 22, 2023 | 2,000.00 | 2,250.00 | 2,000.00 | 2,239.00 | 2,239.00 | 845,700 |
| Jun 21, 2023 | 2,033.00 | 2,074.00 | 1,980.00 | 1,982.00 | 1,982.00 | 122,100 |
| Jun 20, 2023 | 1,957.00 | 2,080.00 | 1,918.00 | 2,075.00 | 2,075.00 | 175,700 |
| Jun 19, 2023 | 1,886.00 | 1,935.00 | 1,804.00 | 1,935.00 | 1,935.00 | 101,300 |
| Jun 16, 2023 | 1,998.00 | 2,076.00 | 1,872.00 | 1,926.00 | 1,926.00 | 255,800 |
| Jun 15, 2023 | 2,032.00 | 2,040.00 | 1,950.00 | 1,990.00 | 1,990.00 | 277,600 |
| Jun 14, 2023 | 1,777.00 | 2,099.00 | 1,705.00 | 2,035.00 | 2,035.00 | 1,447,700 |
| Jun 13, 2023 | 1,799.00 | 1,833.00 | 1,730.00 | 1,737.00 | 1,737.00 | 144,900 |
| Jun 12, 2023 | 1,745.00 | 1,831.00 | 1,704.00 | 1,804.00 | 1,804.00 | 216,900 |
| Jun 9, 2023 | 1,594.00 | 1,775.00 | 1,580.00 | 1,728.00 | 1,728.00 | 289,800 |
| Jun 8, 2023 | 1,526.00 | 1,598.00 | 1,521.00 | 1,554.00 | 1,554.00 | 104,300 |
| Jun 7, 2023 | 1,555.00 | 1,623.00 | 1,501.00 | 1,519.00 | 1,519.00 | 123,200 |
| Jun 6, 2023 | 1,498.00 | 1,550.00 | 1,458.00 | 1,515.00 | 1,515.00 | 62,300 |
| Jun 5, 2023 | 1,515.00 | 1,599.00 | 1,501.00 | 1,501.00 | 1,501.00 | 154,000 |
| Jun 2, 2023 | 1,494.00 | 1,535.00 | 1,479.00 | 1,485.00 | 1,485.00 | 103,700 |
| Jun 1, 2023 | 1,608.00 | 1,645.00 | 1,452.00 | 1,494.00 | 1,494.00 | 251,200 |
| May 31, 2023 | 1,832.00 | 1,918.00 | 1,592.00 | 1,607.00 | 1,607.00 | 257,000 |
| May 30, 2023 | 1,823.00 | 1,852.00 | 1,710.00 | 1,832.00 | 1,832.00 | 112,600 |
| May 29, 2023 | 1,932.00 | 1,990.00 | 1,802.00 | 1,863.00 | 1,863.00 | 139,600 |
| May 26, 2023 | 1,893.00 | 1,986.00 | 1,830.00 | 1,892.00 | 1,892.00 | 239,400 |
| May 25, 2023 | 1,734.00 | 1,898.00 | 1,654.00 | 1,894.00 | 1,894.00 | 278,500 |
| May 24, 2023 | 1,647.00 | 1,865.00 | 1,641.00 | 1,725.00 | 1,725.00 | 362,500 |
| May 23, 2023 | 1,638.00 | 1,734.00 | 1,638.00 | 1,687.00 | 1,687.00 | 158,200 |
| May 22, 2023 | 1,638.00 | 1,699.00 | 1,580.00 | 1,633.00 | 1,633.00 | 187,500 |
| May 19, 2023 | 1,505.00 | 1,685.00 | 1,485.00 | 1,651.00 | 1,651.00 | 507,100 |
| May 18, 2023 | 1,455.00 | 1,541.00 | 1,408.00 | 1,502.00 | 1,502.00 | 410,200 |
| May 17, 2023 | 1,316.00 | 1,426.00 | 1,295.00 | 1,425.00 | 1,425.00 | 276,600 |
| May 16, 2023 | 1,329.00 | 1,491.00 | 1,267.00 | 1,345.00 | 1,345.00 | 1,837,500 |
| May 15, 2023 | 1,389.00 | 1,392.00 | 1,243.00 | 1,310.00 | 1,310.00 | 1,378,700 |
| May 12, 2023 | 1,099.00 | 1,120.00 | 1,059.00 | 1,092.00 | 1,092.00 | 153,700 |
| May 11, 2023 | 1,070.00 | 1,096.00 | 1,036.00 | 1,082.00 | 1,082.00 | 76,100 |
| May 10, 2023 | 1,046.00 | 1,069.00 | 1,025.00 | 1,069.00 | 1,069.00 | 31,800 |
| May 9, 2023 | 1,030.00 | 1,042.00 | 1,023.00 | 1,033.00 | 1,033.00 | 9,800 |
| May 8, 2023 | 1,038.00 | 1,041.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20,000 |
| May 2, 2023 | 1,005.00 | 1,040.00 | 990.00 | 1,031.00 | 1,031.00 | 22,200 |
| May 1, 2023 | 988.00 | 1,005.00 | 984.00 | 1,005.00 | 1,005.00 | 13,400 |
| Apr 28, 2023 | 1,019.00 | 1,019.00 | 981.00 | 988.00 | 988.00 | 16,500 |
| Apr 27, 2023 | 1,000.00 | 1,021.00 | 986.00 | 1,021.00 | 1,021.00 | 22,100 |
| Apr 26, 2023 | 1,017.00 | 1,029.00 | 992.00 | 1,000.00 | 1,000.00 | 26,000 |