Tokyo - Delayed Quote • JPY
Mandarake Inc. (2652.T)
At close: 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 25, 2024 | 2,761.00 | 2,774.00 | 2,691.00 | 2,703.00 | 2,703.00 | 63,200 |
| Apr 24, 2024 | 2,828.00 | 2,845.00 | 2,746.00 | 2,779.00 | 2,779.00 | 60,700 |
| Apr 23, 2024 | 2,690.00 | 2,797.00 | 2,690.00 | 2,797.00 | 2,797.00 | 63,900 |
| Apr 22, 2024 | 2,594.00 | 2,688.00 | 2,578.00 | 2,687.00 | 2,687.00 | 49,000 |
| Apr 19, 2024 | 2,647.00 | 2,681.00 | 2,562.00 | 2,573.00 | 2,573.00 | 60,900 |
| Apr 18, 2024 | 2,626.00 | 2,713.00 | 2,614.00 | 2,618.00 | 2,618.00 | 58,900 |
| Apr 17, 2024 | 2,800.00 | 2,829.00 | 2,646.00 | 2,664.00 | 2,664.00 | 74,900 |
| Apr 16, 2024 | 2,712.00 | 2,776.00 | 2,698.00 | 2,762.00 | 2,762.00 | 47,700 |
| Apr 15, 2024 | 2,744.00 | 2,824.00 | 2,716.00 | 2,733.00 | 2,733.00 | 56,900 |
| Apr 12, 2024 | 2,845.00 | 2,845.00 | 2,740.00 | 2,765.00 | 2,765.00 | 72,100 |
| Apr 11, 2024 | 2,902.00 | 2,932.00 | 2,800.00 | 2,869.00 | 2,869.00 | 83,200 |
| Apr 10, 2024 | 3,040.00 | 3,100.00 | 2,876.00 | 2,900.00 | 2,900.00 | 182,500 |
| Apr 9, 2024 | 2,831.00 | 3,140.00 | 2,804.00 | 2,997.00 | 2,997.00 | 383,500 |
| Apr 8, 2024 | 2,709.00 | 2,888.00 | 2,672.00 | 2,881.00 | 2,881.00 | 128,700 |
| Apr 5, 2024 | 2,558.00 | 2,670.00 | 2,550.00 | 2,651.00 | 2,651.00 | 63,200 |
| Apr 4, 2024 | 2,580.00 | 2,636.00 | 2,542.00 | 2,608.00 | 2,608.00 | 57,700 |
| Apr 3, 2024 | 2,500.00 | 2,605.00 | 2,476.00 | 2,571.00 | 2,571.00 | 73,100 |
| Apr 2, 2024 | 2,600.00 | 2,648.00 | 2,500.00 | 2,535.00 | 2,535.00 | 75,700 |
| Apr 1, 2024 | 2,710.00 | 2,710.00 | 2,556.00 | 2,597.00 | 2,597.00 | 159,600 |
| Mar 29, 2024 | 2,756.00 | 2,820.00 | 2,738.00 | 2,789.00 | 2,789.00 | 73,300 |
| Mar 28, 2024 | 5:1 Stock Splits | |||||
| Mar 28, 2024 | 2,890.00 | 2,940.00 | 2,706.00 | 2,706.00 | 2,706.00 | 133,100 |
| Mar 27, 2024 | 2,802.00 | 2,844.00 | 2,762.00 | 2,835.00 | 2,835.00 | 84,300 |
| Mar 26, 2024 | 2,829.00 | 2,861.00 | 2,770.00 | 2,824.00 | 2,824.00 | 73,000 |
| Mar 25, 2024 | 2,825.00 | 2,877.00 | 2,734.00 | 2,799.00 | 2,799.00 | 92,100 |
| Mar 22, 2024 | 2,746.00 | 2,837.00 | 2,706.00 | 2,798.00 | 2,798.00 | 148,000 |
| Mar 21, 2024 | 2,420.00 | 2,797.00 | 2,420.00 | 2,788.00 | 2,788.00 | 249,100 |
| Mar 19, 2024 | 2,415.00 | 2,457.00 | 2,391.00 | 2,408.00 | 2,408.00 | 24,500 |
| Mar 18, 2024 | 2,499.00 | 2,499.00 | 2,379.00 | 2,415.00 | 2,415.00 | 70,600 |
| Mar 15, 2024 | 2,452.00 | 2,522.00 | 2,447.00 | 2,499.00 | 2,499.00 | 53,400 |
| Mar 14, 2024 | 2,462.00 | 2,529.00 | 2,460.00 | 2,475.00 | 2,475.00 | 68,800 |
| Mar 13, 2024 | 2,450.00 | 2,519.00 | 2,430.00 | 2,453.00 | 2,453.00 | 97,300 |
| Mar 12, 2024 | 2,279.00 | 2,440.00 | 2,245.00 | 2,412.00 | 2,412.00 | 92,300 |
| Mar 11, 2024 | 2,350.00 | 2,435.00 | 2,311.00 | 2,338.00 | 2,338.00 | 102,700 |
| Mar 8, 2024 | 2,200.00 | 2,420.00 | 2,189.00 | 2,370.00 | 2,370.00 | 202,700 |
| Mar 7, 2024 | 2,209.00 | 2,230.00 | 2,166.00 | 2,200.00 | 2,200.00 | 67,600 |
| Mar 6, 2024 | 2,235.00 | 2,255.00 | 2,160.00 | 2,232.00 | 2,232.00 | 110,400 |
| Mar 5, 2024 | 2,136.00 | 2,309.00 | 2,100.00 | 2,279.00 | 2,279.00 | 362,800 |
| Mar 4, 2024 | 2,036.00 | 2,038.00 | 1,993.00 | 2,010.00 | 2,010.00 | 69,000 |
| Mar 1, 2024 | 2,139.00 | 2,140.00 | 2,002.00 | 2,036.00 | 2,036.00 | 110,200 |
| Feb 29, 2024 | 2,136.00 | 2,152.00 | 2,094.00 | 2,127.00 | 2,127.00 | 45,700 |
| Feb 28, 2024 | 2,084.00 | 2,148.00 | 2,084.00 | 2,126.00 | 2,126.00 | 50,200 |
| Feb 27, 2024 | 2,086.00 | 2,107.00 | 2,043.00 | 2,048.00 | 2,048.00 | 36,500 |
| Feb 26, 2024 | 2,076.00 | 2,101.00 | 2,047.00 | 2,082.00 | 2,082.00 | 50,700 |
| Feb 22, 2024 | 2,111.00 | 2,141.00 | 2,041.00 | 2,083.00 | 2,083.00 | 70,600 |
| Feb 21, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 3,900 |
| Feb 20, 2024 | 2,120.00 | 2,240.00 | 2,095.00 | 2,221.00 | 2,221.00 | 86,100 |
| Feb 19, 2024 | 2,100.00 | 2,179.00 | 2,083.00 | 2,111.00 | 2,111.00 | 54,000 |
| Feb 16, 2024 | 2,218.00 | 2,218.00 | 2,060.00 | 2,109.00 | 2,109.00 | 200,200 |
| Feb 15, 2024 | 2,352.00 | 2,352.00 | 2,200.00 | 2,210.00 | 2,210.00 | 238,100 |
| Feb 14, 2024 | 2,400.00 | 2,449.00 | 2,351.00 | 2,428.00 | 2,428.00 | 102,000 |
| Feb 13, 2024 | 2,436.00 | 2,463.00 | 2,405.00 | 2,436.00 | 2,436.00 | 74,700 |
| Feb 9, 2024 | 2,490.00 | 2,540.00 | 2,455.00 | 2,460.00 | 2,460.00 | 73,400 |
| Feb 8, 2024 | 2,520.00 | 2,533.00 | 2,425.00 | 2,503.00 | 2,503.00 | 120,600 |
| Feb 7, 2024 | 2,399.00 | 2,485.00 | 2,380.00 | 2,485.00 | 2,485.00 | 131,800 |
| Feb 6, 2024 | 2,330.00 | 2,430.00 | 2,325.00 | 2,382.00 | 2,382.00 | 135,700 |
| Feb 5, 2024 | 2,302.00 | 2,348.00 | 2,283.00 | 2,337.00 | 2,337.00 | 70,500 |
| Feb 2, 2024 | 2,395.00 | 2,422.00 | 2,329.00 | 2,330.00 | 2,330.00 | 83,700 |
| Feb 1, 2024 | 2,445.00 | 2,445.00 | 2,329.00 | 2,365.00 | 2,365.00 | 137,600 |
| Jan 31, 2024 | 2,417.00 | 2,468.00 | 2,378.00 | 2,468.00 | 2,468.00 | 60,500 |
| Jan 30, 2024 | 2,441.00 | 2,443.00 | 2,373.00 | 2,418.00 | 2,418.00 | 46,400 |
| Jan 29, 2024 | 2,458.00 | 2,477.00 | 2,406.00 | 2,425.00 | 2,425.00 | 64,300 |
| Jan 26, 2024 | 2,460.00 | 2,547.00 | 2,436.00 | 2,479.00 | 2,479.00 | 134,500 |
| Jan 25, 2024 | 2,446.00 | 2,477.00 | 2,430.00 | 2,435.00 | 2,435.00 | 57,600 |
| Jan 24, 2024 | 2,503.00 | 2,530.00 | 2,432.00 | 2,461.00 | 2,461.00 | 100,600 |
| Jan 23, 2024 | 2,573.00 | 2,581.00 | 2,493.00 | 2,513.00 | 2,513.00 | 141,300 |
| Jan 22, 2024 | 2,501.00 | 2,594.00 | 2,450.00 | 2,572.00 | 2,572.00 | 230,500 |
| Jan 19, 2024 | 2,352.00 | 2,507.00 | 2,344.00 | 2,481.00 | 2,481.00 | 287,100 |
| Jan 18, 2024 | 2,219.00 | 2,374.00 | 2,212.00 | 2,349.00 | 2,349.00 | 132,000 |
| Jan 17, 2024 | 2,291.00 | 2,339.00 | 2,242.00 | 2,242.00 | 2,242.00 | 121,600 |
| Jan 16, 2024 | 2,406.00 | 2,442.00 | 2,314.00 | 2,341.00 | 2,341.00 | 162,400 |
| Jan 15, 2024 | 2,350.00 | 2,396.00 | 2,326.00 | 2,385.00 | 2,385.00 | 54,000 |
| Jan 12, 2024 | 2,311.00 | 2,365.00 | 2,261.00 | 2,354.00 | 2,354.00 | 149,000 |
| Jan 11, 2024 | 2,227.00 | 2,322.00 | 2,195.00 | 2,295.00 | 2,295.00 | 142,900 |
| Jan 10, 2024 | 2,225.00 | 2,252.00 | 2,192.00 | 2,207.00 | 2,207.00 | 80,600 |
| Jan 9, 2024 | 2,187.00 | 2,238.00 | 2,163.00 | 2,238.00 | 2,238.00 | 89,800 |
| Jan 5, 2024 | 2,211.00 | 2,215.00 | 2,159.00 | 2,195.00 | 2,195.00 | 93,100 |
| Jan 4, 2024 | 2,242.00 | 2,258.00 | 2,191.00 | 2,211.00 | 2,211.00 | 102,000 |
| Dec 29, 2023 | 2,133.00 | 2,245.00 | 2,107.00 | 2,232.00 | 2,232.00 | 300,400 |
| Dec 28, 2023 | 2,223.00 | 2,240.00 | 2,107.00 | 2,163.00 | 2,163.00 | 305,400 |
| Dec 27, 2023 | 2,218.00 | 2,337.00 | 2,196.00 | 2,264.00 | 2,264.00 | 240,200 |
| Dec 26, 2023 | 2,365.00 | 2,406.00 | 2,124.00 | 2,212.00 | 2,212.00 | 488,900 |
| Dec 25, 2023 | 2,249.00 | 2,409.00 | 2,231.00 | 2,390.00 | 2,390.00 | 357,700 |
| Dec 22, 2023 | 2,211.00 | 2,249.00 | 2,191.00 | 2,230.00 | 2,230.00 | 84,200 |
| Dec 21, 2023 | 2,184.00 | 2,237.00 | 2,159.00 | 2,210.00 | 2,210.00 | 118,500 |
| Dec 20, 2023 | 2,157.00 | 2,249.00 | 2,150.00 | 2,201.00 | 2,201.00 | 179,800 |
| Dec 19, 2023 | 2,221.00 | 2,224.00 | 2,111.00 | 2,179.00 | 2,179.00 | 266,700 |
| Dec 18, 2023 | 2,071.00 | 2,230.00 | 2,070.00 | 2,226.00 | 2,226.00 | 601,100 |
| Dec 15, 2023 | 1,858.00 | 2,099.00 | 1,851.00 | 2,070.00 | 2,070.00 | 536,700 |
| Dec 14, 2023 | 1,849.00 | 1,887.00 | 1,839.00 | 1,848.00 | 1,848.00 | 113,100 |
| Dec 13, 2023 | 1,811.00 | 1,839.00 | 1,790.00 | 1,830.00 | 1,830.00 | 79,900 |
| Dec 12, 2023 | 1,841.00 | 1,867.00 | 1,811.00 | 1,817.00 | 1,817.00 | 123,000 |
| Dec 11, 2023 | 1,754.00 | 1,840.00 | 1,754.00 | 1,821.00 | 1,821.00 | 116,000 |
| Dec 8, 2023 | 1,730.00 | 1,762.00 | 1,704.00 | 1,752.00 | 1,752.00 | 103,400 |
| Dec 7, 2023 | 1,765.00 | 1,765.00 | 1,685.00 | 1,730.00 | 1,730.00 | 198,300 |
| Dec 6, 2023 | 1,783.00 | 1,820.00 | 1,766.00 | 1,766.00 | 1,766.00 | 74,100 |
| Dec 5, 2023 | 1,809.00 | 1,809.00 | 1,756.00 | 1,794.00 | 1,794.00 | 93,700 |
| Dec 4, 2023 | 1,760.00 | 1,833.00 | 1,730.00 | 1,814.00 | 1,814.00 | 181,400 |
| Dec 1, 2023 | 1,860.00 | 1,867.00 | 1,740.00 | 1,753.00 | 1,753.00 | 459,700 |
| Nov 30, 2023 | 1,851.00 | 1,942.00 | 1,830.00 | 1,928.00 | 1,928.00 | 202,500 |
| Nov 29, 2023 | 1,810.00 | 1,879.00 | 1,770.00 | 1,870.00 | 1,870.00 | 158,700 |
| Nov 28, 2023 | 1,830.00 | 1,856.00 | 1,803.00 | 1,817.00 | 1,817.00 | 68,600 |
| Nov 27, 2023 | 1,871.00 | 1,896.00 | 1,829.00 | 1,850.00 | 1,850.00 | 121,400 |
| Nov 24, 2023 | 1,806.00 | 1,881.00 | 1,774.00 | 1,871.00 | 1,871.00 | 194,900 |
| Nov 22, 2023 | 1,769.00 | 1,833.00 | 1,758.00 | 1,806.00 | 1,806.00 | 159,700 |
| Nov 21, 2023 | 1,757.00 | 1,814.00 | 1,744.00 | 1,778.00 | 1,778.00 | 303,500 |
| Nov 20, 2023 | 1,650.00 | 1,746.00 | 1,632.00 | 1,735.00 | 1,735.00 | 217,900 |
| Nov 17, 2023 | 1,608.00 | 1,676.00 | 1,602.00 | 1,650.00 | 1,650.00 | 214,300 |
| Nov 16, 2023 | 1,782.00 | 1,783.00 | 1,620.00 | 1,639.00 | 1,639.00 | 510,000 |
| Nov 15, 2023 | 1,600.00 | 1,760.00 | 1,582.00 | 1,760.00 | 1,760.00 | 534,900 |
| Nov 14, 2023 | 1,483.00 | 1,493.00 | 1,448.00 | 1,460.00 | 1,460.00 | 131,800 |
| Nov 13, 2023 | 1,499.00 | 1,506.00 | 1,467.00 | 1,477.00 | 1,477.00 | 68,100 |
| Nov 10, 2023 | 1,461.00 | 1,497.00 | 1,448.00 | 1,484.00 | 1,484.00 | 31,700 |
| Nov 9, 2023 | 1,469.00 | 1,486.00 | 1,447.00 | 1,480.00 | 1,480.00 | 36,800 |
| Nov 8, 2023 | 1,507.00 | 1,520.00 | 1,460.00 | 1,469.00 | 1,469.00 | 64,400 |
| Nov 7, 2023 | 1,545.00 | 1,549.00 | 1,503.00 | 1,517.00 | 1,517.00 | 45,900 |
| Nov 6, 2023 | 1,440.00 | 1,531.00 | 1,428.00 | 1,521.00 | 1,521.00 | 97,200 |
| Nov 2, 2023 | 1,414.00 | 1,430.00 | 1,402.00 | 1,414.00 | 1,414.00 | 35,400 |
| Nov 1, 2023 | 1,442.00 | 1,444.00 | 1,386.00 | 1,411.00 | 1,411.00 | 75,800 |
| Oct 31, 2023 | 1,359.00 | 1,399.00 | 1,325.00 | 1,391.00 | 1,391.00 | 92,800 |
| Oct 30, 2023 | 1,365.00 | 1,386.00 | 1,342.00 | 1,359.00 | 1,359.00 | 54,400 |
| Oct 27, 2023 | 1,358.00 | 1,387.00 | 1,334.00 | 1,384.00 | 1,384.00 | 61,100 |
| Oct 26, 2023 | 1,370.00 | 1,379.00 | 1,345.00 | 1,351.00 | 1,351.00 | 55,300 |
| Oct 25, 2023 | 1,379.00 | 1,432.00 | 1,377.00 | 1,390.00 | 1,390.00 | 105,700 |
| Oct 24, 2023 | 1,304.00 | 1,362.00 | 1,243.00 | 1,362.00 | 1,362.00 | 154,900 |
| Oct 23, 2023 | 1,350.00 | 1,360.00 | 1,294.00 | 1,294.00 | 1,294.00 | 120,700 |
| Oct 20, 2023 | 1,375.00 | 1,381.00 | 1,331.00 | 1,371.00 | 1,371.00 | 87,700 |
| Oct 19, 2023 | 1,411.00 | 1,425.00 | 1,368.00 | 1,387.00 | 1,387.00 | 116,000 |
| Oct 18, 2023 | 1,464.00 | 1,491.00 | 1,428.00 | 1,436.00 | 1,436.00 | 73,100 |
| Oct 17, 2023 | 1,510.00 | 1,539.00 | 1,446.00 | 1,464.00 | 1,464.00 | 122,400 |
| Oct 16, 2023 | 1,503.00 | 1,555.00 | 1,492.00 | 1,510.00 | 1,510.00 | 62,400 |
| Oct 13, 2023 | 1,575.00 | 1,575.00 | 1,514.00 | 1,519.00 | 1,519.00 | 82,500 |
| Oct 12, 2023 | 1,611.00 | 1,611.00 | 1,567.00 | 1,587.00 | 1,587.00 | 37,500 |
| Oct 11, 2023 | 1,600.00 | 1,625.00 | 1,585.00 | 1,611.00 | 1,611.00 | 21,300 |
| Oct 10, 2023 | 1,605.00 | 1,633.00 | 1,581.00 | 1,603.00 | 1,603.00 | 37,800 |
| Oct 6, 2023 | 1,595.00 | 1,625.00 | 1,580.00 | 1,602.00 | 1,602.00 | 40,600 |
| Oct 5, 2023 | 1,550.00 | 1,592.00 | 1,519.00 | 1,580.00 | 1,580.00 | 88,700 |
| Oct 4, 2023 | 1,574.00 | 1,604.00 | 1,512.00 | 1,533.00 | 1,533.00 | 173,500 |
| Oct 3, 2023 | 1,665.00 | 1,694.00 | 1,635.00 | 1,636.00 | 1,636.00 | 96,800 |
| Oct 2, 2023 | 1,763.00 | 1,764.00 | 1,654.00 | 1,658.00 | 1,658.00 | 153,600 |
| Sep 29, 2023 | 1,775.00 | 1,812.00 | 1,731.00 | 1,755.00 | 1,755.00 | 86,400 |
| Sep 28, 2023 | 1.00 Dividend | |||||
| Sep 28, 2023 | 1,845.00 | 1,899.00 | 1,731.00 | 1,763.00 | 1,763.00 | 219,200 |
| Sep 27, 2023 | 1,800.00 | 1,842.00 | 1,790.00 | 1,825.00 | 1,824.00 | 187,700 |
| Sep 26, 2023 | 1,793.00 | 1,805.00 | 1,762.00 | 1,790.00 | 1,789.02 | 70,600 |
| Sep 25, 2023 | 1,781.00 | 1,795.00 | 1,747.00 | 1,764.00 | 1,763.03 | 102,800 |
| Sep 22, 2023 | 1,788.00 | 1,820.00 | 1,773.00 | 1,782.00 | 1,781.02 | 55,600 |
| Sep 21, 2023 | 1,798.00 | 1,820.00 | 1,756.00 | 1,788.00 | 1,787.02 | 57,600 |
| Sep 20, 2023 | 1,859.00 | 1,885.00 | 1,805.00 | 1,810.00 | 1,809.01 | 68,900 |
| Sep 19, 2023 | 1,810.00 | 1,906.00 | 1,790.00 | 1,870.00 | 1,868.98 | 122,600 |
| Sep 15, 2023 | 1,838.00 | 1,850.00 | 1,791.00 | 1,814.00 | 1,813.01 | 73,000 |
| Sep 14, 2023 | 1,810.00 | 1,831.00 | 1,783.00 | 1,820.00 | 1,819.00 | 70,300 |
| Sep 13, 2023 | 1,777.00 | 1,825.00 | 1,764.00 | 1,805.00 | 1,804.01 | 58,000 |
| Sep 12, 2023 | 1,830.00 | 1,865.00 | 1,765.00 | 1,780.00 | 1,779.02 | 94,600 |
| Sep 11, 2023 | 1,802.00 | 1,889.00 | 1,798.00 | 1,812.00 | 1,811.01 | 206,500 |
| Sep 8, 2023 | 1,730.00 | 1,818.00 | 1,718.00 | 1,756.00 | 1,755.04 | 130,100 |
| Sep 7, 2023 | 1,648.00 | 1,756.00 | 1,648.00 | 1,754.00 | 1,753.04 | 263,400 |
| Sep 6, 2023 | 1,624.00 | 1,632.00 | 1,600.00 | 1,608.00 | 1,607.12 | 42,200 |
| Sep 5, 2023 | 1,611.00 | 1,630.00 | 1,600.00 | 1,628.00 | 1,627.11 | 28,800 |
| Sep 4, 2023 | 1,633.00 | 1,643.00 | 1,615.00 | 1,619.00 | 1,618.11 | 34,300 |
| Sep 1, 2023 | 1,656.00 | 1,678.00 | 1,632.00 | 1,637.00 | 1,636.10 | 74,700 |
| Aug 31, 2023 | 1,699.00 | 1,705.00 | 1,672.00 | 1,691.00 | 1,690.07 | 44,000 |
| Aug 30, 2023 | 1,652.00 | 1,683.00 | 1,646.00 | 1,682.00 | 1,681.08 | 57,000 |
| Aug 29, 2023 | 1,623.00 | 1,647.00 | 1,623.00 | 1,643.00 | 1,642.10 | 27,700 |
| Aug 28, 2023 | 1,622.00 | 1,660.00 | 1,607.00 | 1,625.00 | 1,624.11 | 42,700 |
| Aug 25, 2023 | 1,582.00 | 1,635.00 | 1,579.00 | 1,625.00 | 1,624.11 | 41,900 |
| Aug 24, 2023 | 1,580.00 | 1,617.00 | 1,575.00 | 1,597.00 | 1,596.12 | 39,700 |
| Aug 23, 2023 | 1,593.00 | 1,609.00 | 1,575.00 | 1,608.00 | 1,607.12 | 51,700 |
| Aug 22, 2023 | 1,646.00 | 1,658.00 | 1,570.00 | 1,575.00 | 1,574.14 | 126,500 |
| Aug 21, 2023 | 1,597.00 | 1,652.00 | 1,597.00 | 1,636.00 | 1,635.10 | 63,200 |
| Aug 18, 2023 | 1,576.00 | 1,617.00 | 1,562.00 | 1,591.00 | 1,590.13 | 76,800 |
| Aug 17, 2023 | 1,655.00 | 1,655.00 | 1,550.00 | 1,598.00 | 1,597.12 | 248,500 |
| Aug 16, 2023 | 1,696.00 | 1,731.00 | 1,640.00 | 1,670.00 | 1,669.08 | 212,100 |
| Aug 15, 2023 | 1,731.00 | 1,746.00 | 1,575.00 | 1,707.00 | 1,706.06 | 458,800 |
| Aug 14, 2023 | 1,798.00 | 1,840.00 | 1,758.00 | 1,771.00 | 1,770.03 | 351,100 |
| Aug 10, 2023 | 1,717.00 | 1,726.00 | 1,682.00 | 1,725.00 | 1,724.05 | 74,800 |
| Aug 9, 2023 | 1,719.00 | 1,734.00 | 1,691.00 | 1,713.00 | 1,712.06 | 57,500 |
| Aug 8, 2023 | 1,668.00 | 1,745.00 | 1,668.00 | 1,714.00 | 1,713.06 | 147,500 |
| Aug 7, 2023 | 1,597.00 | 1,640.00 | 1,575.00 | 1,640.00 | 1,639.10 | 48,700 |
| Aug 4, 2023 | 1,659.00 | 1,674.00 | 1,613.00 | 1,617.00 | 1,616.11 | 63,200 |
| Aug 3, 2023 | 1,646.00 | 1,690.00 | 1,632.00 | 1,674.00 | 1,673.08 | 65,900 |
| Aug 2, 2023 | 1,709.00 | 1,738.00 | 1,656.00 | 1,674.00 | 1,673.08 | 107,400 |
| Aug 1, 2023 | 1,668.00 | 1,728.00 | 1,655.00 | 1,708.00 | 1,707.06 | 265,600 |
| Jul 31, 2023 | 1,515.00 | 1,590.00 | 1,500.00 | 1,588.00 | 1,587.13 | 143,100 |
| Jul 28, 2023 | 1,473.00 | 1,500.00 | 1,456.00 | 1,485.00 | 1,484.19 | 94,300 |
| Jul 27, 2023 | 1,508.00 | 1,530.00 | 1,493.00 | 1,499.00 | 1,498.18 | 83,900 |
| Jul 26, 2023 | 1,565.00 | 1,565.00 | 1,512.00 | 1,516.00 | 1,515.17 | 79,400 |
| Jul 25, 2023 | 1,560.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,576.14 | 29,000 |
| Jul 24, 2023 | 1,557.00 | 1,589.00 | 1,546.00 | 1,560.00 | 1,559.15 | 54,800 |
| Jul 21, 2023 | 1,601.00 | 1,611.00 | 1,555.00 | 1,557.00 | 1,556.15 | 112,800 |
| Jul 20, 2023 | 1,598.00 | 1,655.00 | 1,594.00 | 1,608.00 | 1,607.12 | 74,500 |
| Jul 19, 2023 | 1,630.00 | 1,637.00 | 1,595.00 | 1,613.00 | 1,612.12 | 67,500 |
| Jul 18, 2023 | 1,672.00 | 1,675.00 | 1,624.00 | 1,632.00 | 1,631.11 | 43,100 |
| Jul 14, 2023 | 1,688.00 | 1,707.00 | 1,638.00 | 1,675.00 | 1,674.08 | 50,700 |
| Jul 13, 2023 | 1,638.00 | 1,685.00 | 1,614.00 | 1,676.00 | 1,675.08 | 71,000 |
| Jul 12, 2023 | 1,674.00 | 1,696.00 | 1,638.00 | 1,638.00 | 1,637.10 | 83,500 |
| Jul 11, 2023 | 1,743.00 | 1,752.00 | 1,673.00 | 1,681.00 | 1,680.08 | 84,200 |
| Jul 10, 2023 | 1,718.00 | 1,752.00 | 1,710.00 | 1,740.00 | 1,739.05 | 64,500 |
| Jul 7, 2023 | 1,691.00 | 1,733.00 | 1,680.00 | 1,720.00 | 1,719.06 | 64,100 |
| Jul 6, 2023 | 1,775.00 | 1,781.00 | 1,711.00 | 1,722.00 | 1,721.06 | 103,700 |
| Jul 5, 2023 | 1,792.00 | 1,844.00 | 1,764.00 | 1,805.00 | 1,804.01 | 145,200 |
| Jul 4, 2023 | 1,747.00 | 1,792.00 | 1,746.00 | 1,777.00 | 1,776.03 | 55,500 |
| Jul 3, 2023 | 1,830.00 | 1,862.00 | 1,732.00 | 1,778.00 | 1,777.03 | 278,000 |
| Jun 30, 2023 | 1,825.00 | 1,870.00 | 1,823.00 | 1,864.00 | 1,862.98 | 81,700 |
| Jun 29, 2023 | 1,830.00 | 1,832.00 | 1,798.00 | 1,818.00 | 1,817.00 | 72,800 |
| Jun 28, 2023 | 1,847.00 | 1,852.00 | 1,804.00 | 1,830.00 | 1,829.00 | 58,300 |
| Jun 27, 2023 | 1,836.00 | 1,862.00 | 1,800.00 | 1,846.00 | 1,844.99 | 71,100 |
| Jun 26, 2023 | 1,821.00 | 1,867.00 | 1,792.00 | 1,840.00 | 1,838.99 | 48,800 |
| Jun 23, 2023 | 1,860.00 | 1,883.00 | 1,803.00 | 1,845.00 | 1,843.99 | 85,800 |
| Jun 22, 2023 | 1,928.00 | 1,930.00 | 1,851.00 | 1,860.00 | 1,858.98 | 89,700 |
| Jun 21, 2023 | 1,900.00 | 1,934.00 | 1,885.00 | 1,922.00 | 1,920.95 | 84,900 |
| Jun 20, 2023 | 1,947.00 | 1,947.00 | 1,875.00 | 1,918.00 | 1,916.95 | 114,200 |
| Jun 19, 2023 | 1,991.00 | 2,015.00 | 1,922.00 | 1,944.00 | 1,942.93 | 214,800 |
| Jun 16, 2023 | 1,830.00 | 1,988.00 | 1,819.00 | 1,987.00 | 1,985.91 | 246,800 |
| Jun 15, 2023 | 1,835.00 | 1,857.00 | 1,783.00 | 1,819.00 | 1,818.00 | 89,000 |
| Jun 14, 2023 | 1,900.00 | 1,932.00 | 1,835.00 | 1,844.00 | 1,842.99 | 98,400 |
| Jun 13, 2023 | 1,919.00 | 1,920.00 | 1,842.00 | 1,888.00 | 1,886.97 | 106,600 |
| Jun 12, 2023 | 1,839.00 | 1,920.00 | 1,837.00 | 1,879.00 | 1,877.97 | 161,700 |
| Jun 9, 2023 | 1,770.00 | 1,829.00 | 1,749.00 | 1,822.00 | 1,821.00 | 103,400 |
| Jun 8, 2023 | 1,793.00 | 1,855.00 | 1,749.00 | 1,765.00 | 1,764.03 | 154,800 |
| Jun 7, 2023 | 1,731.00 | 1,790.00 | 1,712.00 | 1,787.00 | 1,786.02 | 105,900 |
| Jun 6, 2023 | 1,721.00 | 1,751.00 | 1,693.00 | 1,734.00 | 1,733.05 | 99,600 |
| Jun 5, 2023 | 1,675.00 | 1,768.00 | 1,657.00 | 1,749.00 | 1,748.04 | 161,900 |
| Jun 2, 2023 | 1,663.00 | 1,675.00 | 1,600.00 | 1,635.00 | 1,634.10 | 210,400 |
| Jun 1, 2023 | 1,791.00 | 1,799.00 | 1,655.00 | 1,680.00 | 1,679.08 | 432,800 |
| May 31, 2023 | 1,874.00 | 1,909.00 | 1,833.00 | 1,858.00 | 1,856.98 | 112,400 |
| May 30, 2023 | 1,897.00 | 1,927.00 | 1,882.00 | 1,908.00 | 1,906.95 | 78,700 |
| May 29, 2023 | 1,860.00 | 1,917.00 | 1,848.00 | 1,897.00 | 1,895.96 | 69,700 |
| May 26, 2023 | 1,880.00 | 1,890.00 | 1,800.00 | 1,854.00 | 1,852.98 | 185,000 |
| May 25, 2023 | 1,961.00 | 1,981.00 | 1,881.00 | 1,902.00 | 1,900.96 | 124,300 |
| May 24, 2023 | 1,945.00 | 2,000.00 | 1,930.00 | 1,980.00 | 1,978.92 | 71,200 |
| May 23, 2023 | 1,988.00 | 2,002.00 | 1,928.00 | 1,951.00 | 1,949.93 | 131,900 |
| May 22, 2023 | 2,000.00 | 2,043.00 | 1,972.00 | 1,989.00 | 1,987.91 | 124,400 |
| May 19, 2023 | 2,018.00 | 2,034.00 | 1,968.00 | 2,023.00 | 2,021.89 | 157,800 |
| May 18, 2023 | 1,900.00 | 2,050.00 | 1,880.00 | 2,021.00 | 2,019.89 | 251,900 |
| May 17, 2023 | 1,936.00 | 1,955.00 | 1,850.00 | 1,895.00 | 1,893.96 | 171,100 |
| May 16, 2023 | 1,770.00 | 1,966.00 | 1,766.00 | 1,936.00 | 1,934.94 | 425,800 |
| May 15, 2023 | 1,720.00 | 1,741.00 | 1,693.00 | 1,706.00 | 1,705.07 | 134,200 |
| May 12, 2023 | 1,720.00 | 1,733.00 | 1,670.00 | 1,727.00 | 1,726.05 | 85,900 |
| May 11, 2023 | 1,750.00 | 1,786.00 | 1,713.00 | 1,744.00 | 1,743.04 | 69,000 |
| May 10, 2023 | 1,791.00 | 1,810.00 | 1,740.00 | 1,755.00 | 1,754.04 | 127,500 |
| May 9, 2023 | 1,824.00 | 1,837.00 | 1,779.00 | 1,801.00 | 1,800.01 | 179,700 |
| May 8, 2023 | 1,700.00 | 1,802.00 | 1,690.00 | 1,790.00 | 1,789.02 | 180,500 |
| May 2, 2023 | 1,675.00 | 1,715.00 | 1,646.00 | 1,688.00 | 1,687.08 | 188,500 |
| May 1, 2023 | 1,583.00 | 1,661.00 | 1,558.00 | 1,654.00 | 1,653.09 | 332,200 |
| Apr 28, 2023 | 1,532.00 | 1,538.00 | 1,480.00 | 1,508.00 | 1,507.17 | 133,200 |
| Apr 27, 2023 | 1,492.00 | 1,526.00 | 1,483.00 | 1,517.00 | 1,516.17 | 87,800 |
| Apr 26, 2023 | 1,485.00 | 1,514.00 | 1,467.00 | 1,499.00 | 1,498.18 | 96,000 |
| Apr 25, 2023 | 1,460.00 | 1,539.00 | 1,456.00 | 1,502.00 | 1,501.18 | 137,300 |