Tokyo - Delayed Quote • JPY
Cawachi Limited (2664.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 | 2,635.00 | 2,644.00 | 2,617.00 | 2,628.00 | 2,628.00 | 41,600 |
| Apr 24, 2024 | 2,662.00 | 2,662.00 | 2,634.00 | 2,644.00 | 2,644.00 | 44,900 |
| Apr 23, 2024 | 2,646.00 | 2,658.00 | 2,643.00 | 2,652.00 | 2,652.00 | 17,800 |
| Apr 22, 2024 | 2,642.00 | 2,660.00 | 2,634.00 | 2,651.00 | 2,651.00 | 43,400 |
| Apr 19, 2024 | 2,644.00 | 2,645.00 | 2,603.00 | 2,615.00 | 2,615.00 | 69,500 |
| Apr 18, 2024 | 2,633.00 | 2,665.00 | 2,633.00 | 2,649.00 | 2,649.00 | 39,800 |
| Apr 17, 2024 | 2,660.00 | 2,660.00 | 2,617.00 | 2,632.00 | 2,632.00 | 57,800 |
| Apr 16, 2024 | 2,660.00 | 2,665.00 | 2,638.00 | 2,644.00 | 2,644.00 | 52,500 |
| Apr 15, 2024 | 2,651.00 | 2,680.00 | 2,639.00 | 2,674.00 | 2,674.00 | 60,600 |
| Apr 12, 2024 | 2,660.00 | 2,660.00 | 2,647.00 | 2,659.00 | 2,659.00 | 33,400 |
| Apr 11, 2024 | 2,640.00 | 2,659.00 | 2,630.00 | 2,653.00 | 2,653.00 | 34,400 |
| Apr 10, 2024 | 2,654.00 | 2,658.00 | 2,643.00 | 2,647.00 | 2,647.00 | 31,100 |
| Apr 9, 2024 | 2,636.00 | 2,653.00 | 2,633.00 | 2,647.00 | 2,647.00 | 32,300 |
| Apr 8, 2024 | 2,620.00 | 2,642.00 | 2,603.00 | 2,635.00 | 2,635.00 | 70,700 |
| Apr 5, 2024 | 2,590.00 | 2,613.00 | 2,585.00 | 2,605.00 | 2,605.00 | 51,400 |
| Apr 4, 2024 | 2,618.00 | 2,618.00 | 2,591.00 | 2,597.00 | 2,597.00 | 78,800 |
| Apr 3, 2024 | 2,589.00 | 2,622.00 | 2,587.00 | 2,611.00 | 2,611.00 | 43,500 |
| Apr 2, 2024 | 2,640.00 | 2,640.00 | 2,586.00 | 2,599.00 | 2,599.00 | 87,400 |
| Apr 1, 2024 | 2,656.00 | 2,660.00 | 2,626.00 | 2,626.00 | 2,626.00 | 69,600 |
| Mar 29, 2024 | 2,636.00 | 2,659.00 | 2,635.00 | 2,655.00 | 2,655.00 | 36,400 |
| Mar 28, 2024 | 2,666.00 | 2,667.00 | 2,628.00 | 2,638.00 | 2,638.00 | 68,100 |
| Mar 27, 2024 | 2,665.00 | 2,680.00 | 2,657.00 | 2,670.00 | 2,670.00 | 102,100 |
| Mar 26, 2024 | 2,643.00 | 2,662.00 | 2,636.00 | 2,657.00 | 2,657.00 | 53,600 |
| Mar 25, 2024 | 2,661.00 | 2,668.00 | 2,650.00 | 2,650.00 | 2,650.00 | 64,200 |
| Mar 22, 2024 | 2,641.00 | 2,663.00 | 2,606.00 | 2,656.00 | 2,656.00 | 95,300 |
| Mar 21, 2024 | 2,665.00 | 2,677.00 | 2,643.00 | 2,646.00 | 2,646.00 | 86,500 |
| Mar 19, 2024 | 2,648.00 | 2,688.00 | 2,648.00 | 2,679.00 | 2,679.00 | 73,500 |
| Mar 18, 2024 | 2,690.00 | 2,704.00 | 2,654.00 | 2,664.00 | 2,664.00 | 132,000 |
| Mar 15, 2024 | 2,623.00 | 2,676.00 | 2,613.00 | 2,664.00 | 2,664.00 | 201,900 |
| Mar 14, 2024 | 50.00 Dividend | |||||
| Mar 14, 2024 | 2,590.00 | 2,632.00 | 2,582.00 | 2,625.00 | 2,625.00 | 691,100 |
| Mar 13, 2024 | 2,710.00 | 2,720.00 | 2,641.00 | 2,650.00 | 2,600.00 | 941,500 |
| Mar 12, 2024 | 2,690.00 | 2,710.00 | 2,673.00 | 2,710.00 | 2,658.87 | 198,800 |
| Mar 11, 2024 | 2,766.00 | 2,772.00 | 2,693.00 | 2,708.00 | 2,656.91 | 241,700 |
| Mar 8, 2024 | 2,761.00 | 2,786.00 | 2,747.00 | 2,778.00 | 2,725.58 | 112,100 |
| Mar 7, 2024 | 2,719.00 | 2,768.00 | 2,719.00 | 2,768.00 | 2,715.77 | 130,600 |
| Mar 6, 2024 | 2,718.00 | 2,741.00 | 2,715.00 | 2,725.00 | 2,673.58 | 135,100 |
| Mar 5, 2024 | 2,705.00 | 2,727.00 | 2,694.00 | 2,722.00 | 2,670.64 | 111,700 |
| Mar 4, 2024 | 2,722.00 | 2,722.00 | 2,687.00 | 2,697.00 | 2,646.11 | 187,200 |
| Mar 1, 2024 | 2,770.00 | 2,770.00 | 2,722.00 | 2,722.00 | 2,670.64 | 228,400 |
| Feb 29, 2024 | 2,789.00 | 2,801.00 | 2,769.00 | 2,770.00 | 2,717.74 | 174,000 |
| Feb 28, 2024 | 2,781.00 | 2,801.00 | 2,756.00 | 2,782.00 | 2,729.51 | 235,700 |
| Feb 27, 2024 | 2,785.00 | 2,807.00 | 2,765.00 | 2,791.00 | 2,738.34 | 156,300 |
| Feb 26, 2024 | 2,759.00 | 2,777.00 | 2,730.00 | 2,755.00 | 2,703.02 | 178,200 |
| Feb 22, 2024 | 2,709.00 | 2,710.00 | 2,690.00 | 2,699.00 | 2,648.08 | 140,200 |
| Feb 21, 2024 | 2,765.00 | 2,771.00 | 2,679.00 | 2,708.00 | 2,656.91 | 305,000 |
| Feb 20, 2024 | 2,740.00 | 2,757.00 | 2,726.00 | 2,744.00 | 2,692.23 | 68,300 |
| Feb 19, 2024 | 2,685.00 | 2,730.00 | 2,676.00 | 2,728.00 | 2,676.53 | 134,700 |
| Feb 16, 2024 | 2,674.00 | 2,686.00 | 2,663.00 | 2,665.00 | 2,614.72 | 87,300 |
| Feb 15, 2024 | 2,710.00 | 2,710.00 | 2,651.00 | 2,664.00 | 2,613.74 | 178,400 |
| Feb 14, 2024 | 2,720.00 | 2,755.00 | 2,708.00 | 2,720.00 | 2,668.68 | 104,500 |
| Feb 13, 2024 | 2,761.00 | 2,770.00 | 2,720.00 | 2,732.00 | 2,680.45 | 143,300 |
| Feb 9, 2024 | 2,715.00 | 2,744.00 | 2,711.00 | 2,726.00 | 2,674.57 | 115,000 |
| Feb 8, 2024 | 2,728.00 | 2,750.00 | 2,712.00 | 2,727.00 | 2,675.55 | 151,500 |
| Feb 7, 2024 | 2,745.00 | 2,762.00 | 2,708.00 | 2,713.00 | 2,661.81 | 90,100 |
| Feb 6, 2024 | 2,769.00 | 2,800.00 | 2,745.00 | 2,745.00 | 2,693.21 | 114,200 |
| Feb 5, 2024 | 2,737.00 | 2,778.00 | 2,737.00 | 2,766.00 | 2,713.81 | 97,900 |
| Feb 2, 2024 | 2,743.00 | 2,748.00 | 2,718.00 | 2,730.00 | 2,678.49 | 68,500 |
| Feb 1, 2024 | 2,703.00 | 2,751.00 | 2,696.00 | 2,743.00 | 2,691.25 | 125,500 |
| Jan 31, 2024 | 2,718.00 | 2,725.00 | 2,703.00 | 2,705.00 | 2,653.96 | 92,700 |
| Jan 30, 2024 | 2,741.00 | 2,752.00 | 2,693.00 | 2,694.00 | 2,643.17 | 127,700 |
| Jan 29, 2024 | 2,705.00 | 2,744.00 | 2,689.00 | 2,721.00 | 2,669.66 | 177,300 |
| Jan 26, 2024 | 2,727.00 | 2,747.00 | 2,670.00 | 2,686.00 | 2,635.32 | 385,600 |
| Jan 25, 2024 | 2,720.00 | 2,860.00 | 2,702.00 | 2,818.00 | 2,764.83 | 304,100 |
| Jan 24, 2024 | 2,750.00 | 2,774.00 | 2,726.00 | 2,733.00 | 2,681.43 | 86,100 |
| Jan 23, 2024 | 2,734.00 | 2,750.00 | 2,728.00 | 2,745.00 | 2,693.21 | 64,000 |
| Jan 22, 2024 | 2,710.00 | 2,734.00 | 2,710.00 | 2,734.00 | 2,682.42 | 74,600 |
| Jan 19, 2024 | 2,735.00 | 2,735.00 | 2,710.00 | 2,716.00 | 2,664.75 | 62,400 |
| Jan 18, 2024 | 2,747.00 | 2,747.00 | 2,731.00 | 2,731.00 | 2,679.47 | 47,600 |
| Jan 17, 2024 | 2,739.00 | 2,762.00 | 2,735.00 | 2,740.00 | 2,688.30 | 64,400 |
| Jan 16, 2024 | 2,745.00 | 2,756.00 | 2,717.00 | 2,720.00 | 2,668.68 | 72,400 |
| Jan 15, 2024 | 2,745.00 | 2,751.00 | 2,728.00 | 2,733.00 | 2,681.43 | 24,000 |
| Jan 12, 2024 | 2,750.00 | 2,774.00 | 2,737.00 | 2,745.00 | 2,693.21 | 79,900 |
| Jan 11, 2024 | 2,720.00 | 2,752.00 | 2,710.00 | 2,736.00 | 2,684.38 | 96,000 |
| Jan 10, 2024 | 2,720.00 | 2,721.00 | 2,696.00 | 2,705.00 | 2,653.96 | 50,500 |
| Jan 9, 2024 | 2,700.00 | 2,738.00 | 2,700.00 | 2,721.00 | 2,669.66 | 73,800 |
| Jan 5, 2024 | 2,715.00 | 2,715.00 | 2,687.00 | 2,691.00 | 2,640.23 | 69,800 |
| Jan 4, 2024 | 2,665.00 | 2,726.00 | 2,651.00 | 2,713.00 | 2,661.81 | 102,800 |
| Dec 29, 2023 | 2,674.00 | 2,681.00 | 2,623.00 | 2,654.00 | 2,603.92 | 69,900 |
| Dec 28, 2023 | 2,638.00 | 2,685.00 | 2,630.00 | 2,685.00 | 2,634.34 | 76,400 |
| Dec 27, 2023 | 2,575.00 | 2,663.00 | 2,574.00 | 2,653.00 | 2,602.94 | 96,600 |
| Dec 26, 2023 | 2,546.00 | 2,575.00 | 2,537.00 | 2,575.00 | 2,526.42 | 51,100 |
| Dec 25, 2023 | 2,549.00 | 2,552.00 | 2,531.00 | 2,540.00 | 2,492.08 | 28,500 |
| Dec 22, 2023 | 2,483.00 | 2,536.00 | 2,483.00 | 2,536.00 | 2,488.15 | 40,600 |
| Dec 21, 2023 | 2,490.00 | 2,493.00 | 2,481.00 | 2,483.00 | 2,436.15 | 26,700 |
| Dec 20, 2023 | 2,495.00 | 2,515.00 | 2,494.00 | 2,495.00 | 2,447.92 | 33,700 |
| Dec 19, 2023 | 2,477.00 | 2,495.00 | 2,477.00 | 2,495.00 | 2,447.92 | 23,500 |
| Dec 18, 2023 | 2,455.00 | 2,486.00 | 2,445.00 | 2,486.00 | 2,439.09 | 35,700 |
| Dec 15, 2023 | 2,511.00 | 2,513.00 | 2,468.00 | 2,470.00 | 2,423.40 | 48,900 |
| Dec 14, 2023 | 2,532.00 | 2,541.00 | 2,501.00 | 2,515.00 | 2,467.55 | 29,700 |
| Dec 13, 2023 | 2,531.00 | 2,537.00 | 2,507.00 | 2,507.00 | 2,459.70 | 25,400 |
| Dec 12, 2023 | 2,545.00 | 2,554.00 | 2,531.00 | 2,531.00 | 2,483.25 | 22,700 |
| Dec 11, 2023 | 2,513.00 | 2,544.00 | 2,513.00 | 2,543.00 | 2,495.02 | 41,800 |
| Dec 8, 2023 | 2,535.00 | 2,552.00 | 2,501.00 | 2,511.00 | 2,463.62 | 68,400 |
| Dec 7, 2023 | 2,532.00 | 2,569.00 | 2,527.00 | 2,568.00 | 2,519.55 | 55,600 |
| Dec 6, 2023 | 2,536.00 | 2,540.00 | 2,523.00 | 2,532.00 | 2,484.23 | 34,900 |
| Dec 5, 2023 | 2,529.00 | 2,557.00 | 2,521.00 | 2,536.00 | 2,488.15 | 49,100 |
| Dec 4, 2023 | 2,517.00 | 2,533.00 | 2,507.00 | 2,530.00 | 2,482.26 | 27,900 |
| Dec 1, 2023 | 2,551.00 | 2,557.00 | 2,522.00 | 2,544.00 | 2,496.00 | 63,700 |
| Nov 30, 2023 | 2,508.00 | 2,553.00 | 2,484.00 | 2,551.00 | 2,502.87 | 88,300 |
| Nov 29, 2023 | 2,480.00 | 2,514.00 | 2,474.00 | 2,508.00 | 2,460.68 | 58,300 |
| Nov 28, 2023 | 2,485.00 | 2,485.00 | 2,455.00 | 2,480.00 | 2,433.21 | 59,300 |
| Nov 27, 2023 | 2,455.00 | 2,487.00 | 2,451.00 | 2,487.00 | 2,440.08 | 70,600 |
| Nov 24, 2023 | 2,435.00 | 2,452.00 | 2,428.00 | 2,440.00 | 2,393.96 | 57,200 |
| Nov 22, 2023 | 2,410.00 | 2,435.00 | 2,410.00 | 2,429.00 | 2,383.17 | 50,300 |
| Nov 21, 2023 | 2,408.00 | 2,416.00 | 2,398.00 | 2,410.00 | 2,364.53 | 33,800 |
| Nov 20, 2023 | 2,428.00 | 2,428.00 | 2,401.00 | 2,408.00 | 2,362.57 | 42,000 |
| Nov 17, 2023 | 2,390.00 | 2,413.00 | 2,389.00 | 2,413.00 | 2,367.47 | 30,900 |
| Nov 16, 2023 | 2,403.00 | 2,405.00 | 2,382.00 | 2,385.00 | 2,340.00 | 24,700 |
| Nov 15, 2023 | 2,400.00 | 2,422.00 | 2,391.00 | 2,403.00 | 2,357.66 | 52,300 |
| Nov 14, 2023 | 2,394.00 | 2,403.00 | 2,392.00 | 2,392.00 | 2,346.87 | 22,700 |
| Nov 13, 2023 | 2,417.00 | 2,421.00 | 2,384.00 | 2,395.00 | 2,349.81 | 33,400 |
| Nov 10, 2023 | 2,390.00 | 2,412.00 | 2,377.00 | 2,410.00 | 2,364.53 | 33,300 |
| Nov 9, 2023 | 2,386.00 | 2,402.00 | 2,361.00 | 2,390.00 | 2,344.91 | 41,500 |
| Nov 8, 2023 | 2,385.00 | 2,407.00 | 2,376.00 | 2,390.00 | 2,344.91 | 45,900 |
| Nov 7, 2023 | 2,414.00 | 2,414.00 | 2,384.00 | 2,384.00 | 2,339.02 | 42,900 |
| Nov 6, 2023 | 2,446.00 | 2,446.00 | 2,396.00 | 2,401.00 | 2,355.70 | 109,800 |
| Nov 2, 2023 | 2,480.00 | 2,480.00 | 2,410.00 | 2,441.00 | 2,394.94 | 125,300 |
| Nov 1, 2023 | 2,529.00 | 2,529.00 | 2,480.00 | 2,483.00 | 2,436.15 | 108,200 |
| Oct 31, 2023 | 2,535.00 | 2,535.00 | 2,484.00 | 2,523.00 | 2,475.40 | 104,500 |
| Oct 30, 2023 | 2,560.00 | 2,560.00 | 2,480.00 | 2,497.00 | 2,449.89 | 101,900 |
| Oct 27, 2023 | 2,510.00 | 2,565.00 | 2,500.00 | 2,560.00 | 2,511.70 | 109,000 |
| Oct 26, 2023 | 2,447.00 | 2,476.00 | 2,447.00 | 2,462.00 | 2,415.55 | 36,400 |
| Oct 25, 2023 | 2,458.00 | 2,460.00 | 2,441.00 | 2,446.00 | 2,399.85 | 23,300 |
| Oct 24, 2023 | 2,462.00 | 2,463.00 | 2,423.00 | 2,447.00 | 2,400.83 | 31,900 |
| Oct 23, 2023 | 2,450.00 | 2,476.00 | 2,446.00 | 2,461.00 | 2,414.57 | 52,700 |
| Oct 20, 2023 | 2,443.00 | 2,458.00 | 2,436.00 | 2,447.00 | 2,400.83 | 25,800 |
| Oct 19, 2023 | 2,409.00 | 2,450.00 | 2,406.00 | 2,443.00 | 2,396.91 | 26,600 |
| Oct 18, 2023 | 2,447.00 | 2,458.00 | 2,421.00 | 2,439.00 | 2,392.98 | 37,900 |
| Oct 17, 2023 | 2,450.00 | 2,458.00 | 2,438.00 | 2,451.00 | 2,404.75 | 40,900 |
| Oct 16, 2023 | 2,469.00 | 2,487.00 | 2,443.00 | 2,446.00 | 2,399.85 | 35,500 |
| Oct 13, 2023 | 2,480.00 | 2,490.00 | 2,463.00 | 2,480.00 | 2,433.21 | 43,600 |
| Oct 12, 2023 | 2,514.00 | 2,514.00 | 2,487.00 | 2,493.00 | 2,445.96 | 34,800 |
| Oct 11, 2023 | 2,537.00 | 2,537.00 | 2,497.00 | 2,497.00 | 2,449.89 | 56,600 |
| Oct 10, 2023 | 2,525.00 | 2,535.00 | 2,510.00 | 2,535.00 | 2,487.17 | 36,000 |
| Oct 6, 2023 | 2,512.00 | 2,541.00 | 2,505.00 | 2,525.00 | 2,477.36 | 53,500 |
| Oct 5, 2023 | 2,465.00 | 2,520.00 | 2,465.00 | 2,509.00 | 2,461.66 | 45,200 |
| Oct 4, 2023 | 2,466.00 | 2,502.00 | 2,459.00 | 2,484.00 | 2,437.13 | 74,200 |
| Oct 3, 2023 | 2,489.00 | 2,510.00 | 2,476.00 | 2,500.00 | 2,452.83 | 54,400 |
| Oct 2, 2023 | 2,480.00 | 2,514.00 | 2,475.00 | 2,491.00 | 2,444.00 | 70,400 |
| Sep 29, 2023 | 2,502.00 | 2,509.00 | 2,472.00 | 2,487.00 | 2,440.08 | 60,700 |
| Sep 28, 2023 | 2,491.00 | 2,522.00 | 2,485.00 | 2,503.00 | 2,455.77 | 99,500 |
| Sep 27, 2023 | 2,463.00 | 2,491.00 | 2,436.00 | 2,491.00 | 2,444.00 | 110,600 |
| Sep 26, 2023 | 2,447.00 | 2,494.00 | 2,417.00 | 2,485.00 | 2,438.11 | 135,900 |
| Sep 25, 2023 | 2,333.00 | 2,442.00 | 2,333.00 | 2,439.00 | 2,392.98 | 153,900 |
| Sep 22, 2023 | 2,325.00 | 2,341.00 | 2,325.00 | 2,338.00 | 2,293.89 | 74,800 |
| Sep 21, 2023 | 2,339.00 | 2,349.00 | 2,322.00 | 2,330.00 | 2,286.04 | 67,600 |
| Sep 20, 2023 | 2,328.00 | 2,345.00 | 2,328.00 | 2,339.00 | 2,294.87 | 60,000 |
| Sep 19, 2023 | 2,301.00 | 2,328.00 | 2,293.00 | 2,328.00 | 2,284.08 | 55,300 |
| Sep 15, 2023 | 2,320.00 | 2,320.00 | 2,306.00 | 2,306.00 | 2,262.49 | 24,600 |
| Sep 14, 2023 | 2,327.00 | 2,327.00 | 2,310.00 | 2,313.00 | 2,269.36 | 21,300 |
| Sep 13, 2023 | 2,316.00 | 2,334.00 | 2,313.00 | 2,327.00 | 2,283.09 | 37,600 |
| Sep 12, 2023 | 2,300.00 | 2,316.00 | 2,296.00 | 2,316.00 | 2,272.30 | 18,000 |
| Sep 11, 2023 | 2,300.00 | 2,306.00 | 2,286.00 | 2,297.00 | 2,253.66 | 22,700 |
| Sep 8, 2023 | 2,294.00 | 2,313.00 | 2,290.00 | 2,299.00 | 2,255.62 | 36,300 |
| Sep 7, 2023 | 2,307.00 | 2,317.00 | 2,299.00 | 2,303.00 | 2,259.55 | 27,800 |
| Sep 6, 2023 | 2,302.00 | 2,324.00 | 2,302.00 | 2,316.00 | 2,272.30 | 33,800 |
| Sep 5, 2023 | 2,314.00 | 2,318.00 | 2,289.00 | 2,302.00 | 2,258.57 | 30,400 |
| Sep 4, 2023 | 2,320.00 | 2,326.00 | 2,306.00 | 2,312.00 | 2,268.38 | 39,100 |
| Sep 1, 2023 | 2,286.00 | 2,310.00 | 2,286.00 | 2,304.00 | 2,260.53 | 49,900 |
| Aug 31, 2023 | 2,299.00 | 2,305.00 | 2,284.00 | 2,286.00 | 2,242.87 | 55,100 |
| Aug 30, 2023 | 2,297.00 | 2,302.00 | 2,290.00 | 2,293.00 | 2,249.74 | 20,100 |
| Aug 29, 2023 | 2,286.00 | 2,295.00 | 2,283.00 | 2,293.00 | 2,249.74 | 15,900 |
| Aug 28, 2023 | 2,289.00 | 2,291.00 | 2,276.00 | 2,283.00 | 2,239.92 | 17,400 |
| Aug 25, 2023 | 2,283.00 | 2,290.00 | 2,278.00 | 2,281.00 | 2,237.96 | 18,900 |
| Aug 24, 2023 | 2,276.00 | 2,294.00 | 2,276.00 | 2,293.00 | 2,249.74 | 18,300 |
| Aug 23, 2023 | 2,292.00 | 2,292.00 | 2,279.00 | 2,282.00 | 2,238.94 | 25,900 |
| Aug 22, 2023 | 2,274.00 | 2,295.00 | 2,258.00 | 2,292.00 | 2,248.75 | 35,300 |
| Aug 21, 2023 | 2,270.00 | 2,287.00 | 2,265.00 | 2,269.00 | 2,226.19 | 35,400 |
| Aug 18, 2023 | 2,297.00 | 2,297.00 | 2,263.00 | 2,268.00 | 2,225.21 | 27,400 |
| Aug 17, 2023 | 2,330.00 | 2,331.00 | 2,296.00 | 2,298.00 | 2,254.64 | 31,000 |
| Aug 16, 2023 | 2,314.00 | 2,343.00 | 2,301.00 | 2,330.00 | 2,286.04 | 41,100 |
| Aug 15, 2023 | 2,321.00 | 2,327.00 | 2,307.00 | 2,321.00 | 2,277.21 | 23,900 |
| Aug 14, 2023 | 2,325.00 | 2,343.00 | 2,320.00 | 2,321.00 | 2,277.21 | 32,500 |
| Aug 10, 2023 | 2,319.00 | 2,320.00 | 2,306.00 | 2,320.00 | 2,276.23 | 28,700 |
| Aug 9, 2023 | 2,313.00 | 2,318.00 | 2,303.00 | 2,313.00 | 2,269.36 | 23,800 |
| Aug 8, 2023 | 2,295.00 | 2,322.00 | 2,293.00 | 2,321.00 | 2,277.21 | 52,000 |
| Aug 7, 2023 | 2,267.00 | 2,293.00 | 2,266.00 | 2,292.00 | 2,248.75 | 46,300 |
| Aug 4, 2023 | 2,250.00 | 2,271.00 | 2,249.00 | 2,268.00 | 2,225.21 | 25,200 |
| Aug 3, 2023 | 2,261.00 | 2,262.00 | 2,242.00 | 2,251.00 | 2,208.53 | 43,400 |
| Aug 2, 2023 | 2,268.00 | 2,277.00 | 2,258.00 | 2,272.00 | 2,229.13 | 50,100 |
| Aug 1, 2023 | 2,259.00 | 2,270.00 | 2,253.00 | 2,270.00 | 2,227.17 | 50,400 |
| Jul 31, 2023 | 2,269.00 | 2,270.00 | 2,244.00 | 2,261.00 | 2,218.34 | 56,700 |
| Jul 28, 2023 | 2,233.00 | 2,265.00 | 2,224.00 | 2,255.00 | 2,212.45 | 107,700 |
| Jul 27, 2023 | 2,255.00 | 2,277.00 | 2,230.00 | 2,241.00 | 2,198.72 | 239,300 |
| Jul 26, 2023 | 2,174.00 | 2,193.00 | 2,152.00 | 2,190.00 | 2,148.68 | 138,600 |
| Jul 25, 2023 | 2,184.00 | 2,186.00 | 2,173.00 | 2,176.00 | 2,134.94 | 54,100 |
| Jul 24, 2023 | 2,181.00 | 2,188.00 | 2,180.00 | 2,181.00 | 2,139.85 | 33,500 |
| Jul 21, 2023 | 2,185.00 | 2,185.00 | 2,164.00 | 2,171.00 | 2,130.04 | 82,200 |
| Jul 20, 2023 | 2,181.00 | 2,185.00 | 2,174.00 | 2,176.00 | 2,134.94 | 43,700 |
| Jul 19, 2023 | 2,180.00 | 2,183.00 | 2,168.00 | 2,181.00 | 2,139.85 | 44,200 |
| Jul 18, 2023 | 2,166.00 | 2,175.00 | 2,165.00 | 2,171.00 | 2,130.04 | 30,600 |
| Jul 14, 2023 | 2,173.00 | 2,180.00 | 2,156.00 | 2,168.00 | 2,127.09 | 53,400 |
| Jul 13, 2023 | 2,190.00 | 2,194.00 | 2,174.00 | 2,175.00 | 2,133.96 | 32,600 |
| Jul 12, 2023 | 2,184.00 | 2,204.00 | 2,181.00 | 2,190.00 | 2,148.68 | 38,100 |
| Jul 11, 2023 | 2,193.00 | 2,193.00 | 2,182.00 | 2,184.00 | 2,142.79 | 23,400 |
| Jul 10, 2023 | 2,186.00 | 2,194.00 | 2,178.00 | 2,185.00 | 2,143.77 | 32,600 |
| Jul 7, 2023 | 2,170.00 | 2,190.00 | 2,164.00 | 2,182.00 | 2,140.83 | 40,100 |
| Jul 6, 2023 | 2,175.00 | 2,185.00 | 2,163.00 | 2,173.00 | 2,132.00 | 55,500 |
| Jul 5, 2023 | 2,181.00 | 2,188.00 | 2,174.00 | 2,180.00 | 2,138.87 | 52,800 |
| Jul 4, 2023 | 2,195.00 | 2,201.00 | 2,185.00 | 2,185.00 | 2,143.77 | 47,300 |
| Jul 3, 2023 | 2,204.00 | 2,210.00 | 2,196.00 | 2,200.00 | 2,158.49 | 31,900 |
| Jun 30, 2023 | 2,205.00 | 2,207.00 | 2,183.00 | 2,197.00 | 2,155.55 | 41,200 |
| Jun 29, 2023 | 2,220.00 | 2,224.00 | 2,199.00 | 2,206.00 | 2,164.38 | 32,000 |
| Jun 28, 2023 | 2,193.00 | 2,220.00 | 2,193.00 | 2,220.00 | 2,178.11 | 47,100 |
| Jun 27, 2023 | 2,190.00 | 2,193.00 | 2,179.00 | 2,189.00 | 2,147.70 | 30,700 |
| Jun 26, 2023 | 2,181.00 | 2,196.00 | 2,180.00 | 2,189.00 | 2,147.70 | 26,900 |
| Jun 23, 2023 | 2,178.00 | 2,188.00 | 2,172.00 | 2,182.00 | 2,140.83 | 32,900 |
| Jun 22, 2023 | 2,198.00 | 2,198.00 | 2,172.00 | 2,172.00 | 2,131.02 | 70,500 |
| Jun 21, 2023 | 2,190.00 | 2,202.00 | 2,182.00 | 2,188.00 | 2,146.72 | 69,800 |
| Jun 20, 2023 | 2,179.00 | 2,198.00 | 2,179.00 | 2,198.00 | 2,156.53 | 27,100 |
| Jun 19, 2023 | 2,190.00 | 2,194.00 | 2,178.00 | 2,187.00 | 2,145.74 | 29,000 |
| Jun 16, 2023 | 2,176.00 | 2,186.00 | 2,167.00 | 2,185.00 | 2,143.77 | 81,100 |
| Jun 15, 2023 | 2,194.00 | 2,195.00 | 2,176.00 | 2,176.00 | 2,134.94 | 41,800 |
| Jun 14, 2023 | 2,190.00 | 2,194.00 | 2,182.00 | 2,188.00 | 2,146.72 | 42,900 |
| Jun 13, 2023 | 2,192.00 | 2,193.00 | 2,177.00 | 2,177.00 | 2,135.92 | 67,000 |
| Jun 12, 2023 | 2,199.00 | 2,200.00 | 2,184.00 | 2,192.00 | 2,150.64 | 30,600 |
| Jun 9, 2023 | 2,198.00 | 2,204.00 | 2,188.00 | 2,195.00 | 2,153.58 | 47,200 |
| Jun 8, 2023 | 2,178.00 | 2,197.00 | 2,178.00 | 2,189.00 | 2,147.70 | 27,200 |
| Jun 7, 2023 | 2,188.00 | 2,200.00 | 2,177.00 | 2,178.00 | 2,136.91 | 50,400 |
| Jun 6, 2023 | 2,188.00 | 2,197.00 | 2,182.00 | 2,191.00 | 2,149.66 | 22,400 |
| Jun 5, 2023 | 2,193.00 | 2,203.00 | 2,178.00 | 2,188.00 | 2,146.72 | 44,500 |
| Jun 2, 2023 | 2,175.00 | 2,188.00 | 2,168.00 | 2,175.00 | 2,133.96 | 39,700 |
| Jun 1, 2023 | 2,164.00 | 2,182.00 | 2,161.00 | 2,173.00 | 2,132.00 | 53,900 |
| May 31, 2023 | 2,150.00 | 2,165.00 | 2,132.00 | 2,160.00 | 2,119.25 | 120,400 |
| May 30, 2023 | 2,162.00 | 2,169.00 | 2,153.00 | 2,157.00 | 2,116.30 | 45,500 |
| May 29, 2023 | 2,192.00 | 2,192.00 | 2,160.00 | 2,160.00 | 2,119.25 | 50,100 |
| May 26, 2023 | 2,189.00 | 2,189.00 | 2,164.00 | 2,165.00 | 2,124.15 | 66,800 |
| May 25, 2023 | 2,180.00 | 2,199.00 | 2,178.00 | 2,190.00 | 2,148.68 | 44,600 |
| May 24, 2023 | 2,188.00 | 2,197.00 | 2,181.00 | 2,181.00 | 2,139.85 | 35,900 |
| May 23, 2023 | 2,208.00 | 2,215.00 | 2,189.00 | 2,191.00 | 2,149.66 | 59,200 |
| May 22, 2023 | 2,211.00 | 2,216.00 | 2,203.00 | 2,212.00 | 2,170.26 | 30,400 |
| May 19, 2023 | 2,225.00 | 2,227.00 | 2,200.00 | 2,201.00 | 2,159.47 | 33,300 |
| May 18, 2023 | 2,220.00 | 2,234.00 | 2,209.00 | 2,228.00 | 2,185.96 | 56,500 |
| May 17, 2023 | 2,235.00 | 2,235.00 | 2,205.00 | 2,205.00 | 2,163.40 | 70,900 |
| May 16, 2023 | 2,242.00 | 2,246.00 | 2,224.00 | 2,243.00 | 2,200.68 | 82,400 |
| May 15, 2023 | 2,252.00 | 2,260.00 | 2,237.00 | 2,239.00 | 2,196.75 | 70,000 |
| May 12, 2023 | 2,201.00 | 2,250.00 | 2,197.00 | 2,250.00 | 2,207.55 | 97,000 |
| May 11, 2023 | 2,170.00 | 2,201.00 | 2,168.00 | 2,192.00 | 2,150.64 | 69,100 |
| May 10, 2023 | 2,206.00 | 2,206.00 | 2,174.00 | 2,177.00 | 2,135.92 | 105,900 |
| May 9, 2023 | 2,230.00 | 2,233.00 | 2,202.00 | 2,212.00 | 2,170.26 | 76,800 |
| May 8, 2023 | 2,217.00 | 2,249.00 | 2,215.00 | 2,220.00 | 2,178.11 | 106,000 |
| May 2, 2023 | 2,233.00 | 2,234.00 | 2,198.00 | 2,210.00 | 2,168.30 | 123,000 |
| May 1, 2023 | 2,230.00 | 2,254.00 | 2,218.00 | 2,244.00 | 2,201.66 | 126,700 |
| Apr 28, 2023 | 2,343.00 | 2,351.00 | 2,322.00 | 2,330.00 | 2,286.04 | 62,900 |
| Apr 27, 2023 | 2,331.00 | 2,344.00 | 2,321.00 | 2,327.00 | 2,283.09 | 47,200 |
| Apr 26, 2023 | 2,328.00 | 2,348.00 | 2,323.00 | 2,331.00 | 2,287.02 | 41,700 |
| Apr 25, 2023 | 2,320.00 | 2,342.00 | 2,320.00 | 2,336.00 | 2,291.92 | 57,200 |