Tokyo - Delayed Quote • JPY
Halows Co.,Ltd. (2742.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 19, 2024 | 4,590.00 | 4,665.00 | 4,460.00 | 4,490.00 | 4,490.00 | 29,800 |
| Apr 18, 2024 | 4,720.00 | 4,735.00 | 4,655.00 | 4,655.00 | 4,655.00 | 25,600 |
| Apr 17, 2024 | 4,730.00 | 4,735.00 | 4,660.00 | 4,705.00 | 4,705.00 | 19,200 |
| Apr 16, 2024 | 4,690.00 | 4,750.00 | 4,660.00 | 4,690.00 | 4,690.00 | 32,600 |
| Apr 15, 2024 | 4,640.00 | 4,725.00 | 4,600.00 | 4,700.00 | 4,700.00 | 46,600 |
| Apr 12, 2024 | 4,830.00 | 4,830.00 | 4,625.00 | 4,655.00 | 4,655.00 | 93,700 |
| Apr 11, 2024 | 4,610.00 | 4,850.00 | 4,590.00 | 4,760.00 | 4,760.00 | 73,400 |
| Apr 10, 2024 | 4,610.00 | 4,700.00 | 4,605.00 | 4,635.00 | 4,635.00 | 34,000 |
| Apr 9, 2024 | 4,580.00 | 4,625.00 | 4,525.00 | 4,600.00 | 4,600.00 | 23,700 |
| Apr 8, 2024 | 4,500.00 | 4,605.00 | 4,495.00 | 4,600.00 | 4,600.00 | 45,600 |
| Apr 5, 2024 | 4,395.00 | 4,525.00 | 4,385.00 | 4,500.00 | 4,500.00 | 84,600 |
| Apr 4, 2024 | 4,350.00 | 4,350.00 | 4,270.00 | 4,285.00 | 4,285.00 | 21,100 |
| Apr 3, 2024 | 4,265.00 | 4,340.00 | 4,240.00 | 4,305.00 | 4,305.00 | 32,600 |
| Apr 2, 2024 | 4,425.00 | 4,425.00 | 4,315.00 | 4,325.00 | 4,325.00 | 19,500 |
| Apr 1, 2024 | 4,555.00 | 4,555.00 | 4,450.00 | 4,450.00 | 4,450.00 | 14,800 |
| Mar 29, 2024 | 4,490.00 | 4,565.00 | 4,490.00 | 4,515.00 | 4,515.00 | 9,300 |
| Mar 28, 2024 | 4,515.00 | 4,525.00 | 4,430.00 | 4,465.00 | 4,465.00 | 18,400 |
| Mar 27, 2024 | 4,535.00 | 4,590.00 | 4,490.00 | 4,515.00 | 4,515.00 | 28,000 |
| Mar 26, 2024 | 4,550.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | 27,600 |
| Mar 25, 2024 | 4,585.00 | 4,625.00 | 4,560.00 | 4,580.00 | 4,580.00 | 18,700 |
| Mar 22, 2024 | 4,600.00 | 4,630.00 | 4,550.00 | 4,600.00 | 4,600.00 | 12,800 |
| Mar 21, 2024 | 4,660.00 | 4,670.00 | 4,585.00 | 4,600.00 | 4,600.00 | 15,100 |
| Mar 19, 2024 | 4,580.00 | 4,640.00 | 4,520.00 | 4,640.00 | 4,640.00 | 17,100 |
| Mar 18, 2024 | 4,665.00 | 4,675.00 | 4,585.00 | 4,625.00 | 4,625.00 | 23,400 |
| Mar 15, 2024 | 4,555.00 | 4,710.00 | 4,545.00 | 4,675.00 | 4,675.00 | 44,500 |
| Mar 14, 2024 | 4,570.00 | 4,570.00 | 4,465.00 | 4,560.00 | 4,560.00 | 11,500 |
| Mar 13, 2024 | 4,595.00 | 4,600.00 | 4,475.00 | 4,505.00 | 4,505.00 | 12,500 |
| Mar 12, 2024 | 4,510.00 | 4,575.00 | 4,445.00 | 4,575.00 | 4,575.00 | 12,900 |
| Mar 11, 2024 | 4,610.00 | 4,610.00 | 4,450.00 | 4,520.00 | 4,520.00 | 19,800 |
| Mar 8, 2024 | 4,520.00 | 4,610.00 | 4,520.00 | 4,610.00 | 4,610.00 | 28,000 |
| Mar 7, 2024 | 4,500.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | 14,500 |
| Mar 6, 2024 | 4,370.00 | 4,495.00 | 4,355.00 | 4,490.00 | 4,490.00 | 20,200 |
| Mar 5, 2024 | 4,360.00 | 4,450.00 | 4,330.00 | 4,440.00 | 4,440.00 | 15,300 |
| Mar 4, 2024 | 4,475.00 | 4,475.00 | 4,365.00 | 4,400.00 | 4,400.00 | 30,800 |
| Mar 1, 2024 | 4,515.00 | 4,525.00 | 4,425.00 | 4,500.00 | 4,500.00 | 40,100 |
| Feb 29, 2024 | 4,540.00 | 4,645.00 | 4,465.00 | 4,620.00 | 4,620.00 | 43,800 |
| Feb 28, 2024 | 2.00 Dividend | |||||
| Feb 28, 2024 | 4,305.00 | 4,545.00 | 4,305.00 | 4,490.00 | 4,490.00 | 185,700 |
| Feb 27, 2024 | 4,490.00 | 4,505.00 | 4,300.00 | 4,330.00 | 4,328.00 | 213,700 |
| Feb 26, 2024 | 4,390.00 | 4,440.00 | 4,350.00 | 4,420.00 | 4,417.96 | 75,400 |
| Feb 22, 2024 | 4,390.00 | 4,440.00 | 4,350.00 | 4,350.00 | 4,347.99 | 82,800 |
| Feb 21, 2024 | 4,265.00 | 4,370.00 | 4,265.00 | 4,370.00 | 4,367.98 | 85,000 |
| Feb 20, 2024 | 4,325.00 | 4,345.00 | 4,265.00 | 4,290.00 | 4,288.02 | 90,800 |
| Feb 19, 2024 | 4,225.00 | 4,315.00 | 4,210.00 | 4,315.00 | 4,313.01 | 122,500 |
| Feb 16, 2024 | 4,210.00 | 4,300.00 | 4,160.00 | 4,260.00 | 4,258.03 | 104,600 |
| Feb 15, 2024 | 4,245.00 | 4,245.00 | 4,145.00 | 4,145.00 | 4,143.09 | 112,200 |
| Feb 14, 2024 | 4,305.00 | 4,330.00 | 4,215.00 | 4,225.00 | 4,223.05 | 75,400 |
| Feb 13, 2024 | 4,380.00 | 4,395.00 | 4,290.00 | 4,350.00 | 4,347.99 | 86,400 |
| Feb 9, 2024 | 4,310.00 | 4,380.00 | 4,305.00 | 4,360.00 | 4,357.99 | 58,500 |
| Feb 8, 2024 | 4,250.00 | 4,355.00 | 4,240.00 | 4,310.00 | 4,308.01 | 60,400 |
| Feb 7, 2024 | 4,300.00 | 4,310.00 | 4,245.00 | 4,295.00 | 4,293.02 | 25,700 |
| Feb 6, 2024 | 4,415.00 | 4,415.00 | 4,335.00 | 4,345.00 | 4,342.99 | 33,200 |
| Feb 5, 2024 | 4,445.00 | 4,445.00 | 4,365.00 | 4,410.00 | 4,407.96 | 52,800 |
| Feb 2, 2024 | 4,365.00 | 4,425.00 | 4,355.00 | 4,385.00 | 4,382.97 | 11,200 |
| Feb 1, 2024 | 4,330.00 | 4,430.00 | 4,330.00 | 4,380.00 | 4,377.98 | 22,500 |
| Jan 31, 2024 | 4,400.00 | 4,400.00 | 4,305.00 | 4,385.00 | 4,382.97 | 24,600 |
| Jan 30, 2024 | 4,510.00 | 4,515.00 | 4,405.00 | 4,405.00 | 4,402.97 | 29,700 |
| Jan 29, 2024 | 4,465.00 | 4,565.00 | 4,465.00 | 4,535.00 | 4,532.91 | 27,500 |
| Jan 26, 2024 | 4,435.00 | 4,470.00 | 4,435.00 | 4,440.00 | 4,437.95 | 19,400 |
| Jan 25, 2024 | 4,350.00 | 4,465.00 | 4,350.00 | 4,450.00 | 4,447.94 | 18,100 |
| Jan 24, 2024 | 4,350.00 | 4,395.00 | 4,320.00 | 4,370.00 | 4,367.98 | 16,700 |
| Jan 23, 2024 | 4,275.00 | 4,370.00 | 4,270.00 | 4,360.00 | 4,357.99 | 28,900 |
| Jan 22, 2024 | 4,210.00 | 4,285.00 | 4,210.00 | 4,285.00 | 4,283.02 | 14,300 |
| Jan 19, 2024 | 4,220.00 | 4,220.00 | 4,160.00 | 4,205.00 | 4,203.06 | 25,400 |
| Jan 18, 2024 | 4,210.00 | 4,240.00 | 4,195.00 | 4,220.00 | 4,218.05 | 14,500 |
| Jan 17, 2024 | 4,245.00 | 4,275.00 | 4,210.00 | 4,215.00 | 4,213.05 | 15,100 |
| Jan 16, 2024 | 4,220.00 | 4,290.00 | 4,200.00 | 4,205.00 | 4,203.06 | 13,600 |
| Jan 15, 2024 | 4,170.00 | 4,215.00 | 4,170.00 | 4,170.00 | 4,168.07 | 5,800 |
| Jan 12, 2024 | 4,280.00 | 4,295.00 | 4,200.00 | 4,220.00 | 4,218.05 | 28,900 |
| Jan 11, 2024 | 4,245.00 | 4,305.00 | 4,220.00 | 4,280.00 | 4,278.02 | 25,800 |
| Jan 10, 2024 | 4,310.00 | 4,320.00 | 4,235.00 | 4,245.00 | 4,243.04 | 23,800 |
| Jan 9, 2024 | 4,340.00 | 4,410.00 | 4,290.00 | 4,295.00 | 4,293.02 | 23,200 |
| Jan 5, 2024 | 4,375.00 | 4,395.00 | 4,310.00 | 4,340.00 | 4,338.00 | 19,700 |
| Jan 4, 2024 | 4,320.00 | 4,375.00 | 4,280.00 | 4,375.00 | 4,372.98 | 25,100 |
| Dec 29, 2023 | 4,390.00 | 4,390.00 | 4,260.00 | 4,290.00 | 4,288.02 | 33,700 |
| Dec 28, 2023 | 4,285.00 | 4,405.00 | 4,200.00 | 4,330.00 | 4,328.00 | 111,800 |
| Dec 27, 2023 | 4,120.00 | 4,160.00 | 4,010.00 | 4,145.00 | 4,143.09 | 63,900 |
| Dec 26, 2023 | 4,090.00 | 4,125.00 | 4,055.00 | 4,125.00 | 4,123.09 | 20,300 |
| Dec 25, 2023 | 4,120.00 | 4,120.00 | 4,050.00 | 4,090.00 | 4,088.11 | 13,000 |
| Dec 22, 2023 | 3,995.00 | 4,080.00 | 3,995.00 | 4,050.00 | 4,048.13 | 13,400 |
| Dec 21, 2023 | 4,040.00 | 4,040.00 | 3,975.00 | 3,995.00 | 3,993.15 | 17,500 |
| Dec 20, 2023 | 4,000.00 | 4,065.00 | 4,000.00 | 4,045.00 | 4,043.13 | 16,400 |
| Dec 19, 2023 | 4,015.00 | 4,015.00 | 3,955.00 | 4,000.00 | 3,998.15 | 16,300 |
| Dec 18, 2023 | 3,985.00 | 3,985.00 | 3,905.00 | 3,980.00 | 3,978.16 | 14,300 |
| Dec 15, 2023 | 4,135.00 | 4,135.00 | 3,985.00 | 4,005.00 | 4,003.15 | 49,900 |
| Dec 14, 2023 | 4,150.00 | 4,185.00 | 4,120.00 | 4,120.00 | 4,118.10 | 18,500 |
| Dec 13, 2023 | 4,225.00 | 4,230.00 | 4,120.00 | 4,150.00 | 4,148.08 | 17,500 |
| Dec 12, 2023 | 4,150.00 | 4,230.00 | 4,145.00 | 4,205.00 | 4,203.06 | 17,900 |
| Dec 11, 2023 | 4,205.00 | 4,260.00 | 4,140.00 | 4,175.00 | 4,173.07 | 24,500 |
| Dec 8, 2023 | 4,265.00 | 4,300.00 | 4,185.00 | 4,205.00 | 4,203.06 | 34,200 |
| Dec 7, 2023 | 4,245.00 | 4,265.00 | 4,235.00 | 4,250.00 | 4,248.04 | 13,800 |
| Dec 6, 2023 | 4,215.00 | 4,280.00 | 4,190.00 | 4,260.00 | 4,258.03 | 21,700 |
| Dec 5, 2023 | 4,205.00 | 4,240.00 | 4,185.00 | 4,185.00 | 4,183.07 | 16,300 |
| Dec 4, 2023 | 4,250.00 | 4,280.00 | 4,205.00 | 4,210.00 | 4,208.06 | 11,500 |
| Dec 1, 2023 | 4,185.00 | 4,250.00 | 4,185.00 | 4,250.00 | 4,248.04 | 18,300 |
| Nov 30, 2023 | 4,165.00 | 4,200.00 | 4,100.00 | 4,145.00 | 4,143.09 | 36,100 |
| Nov 29, 2023 | 4,260.00 | 4,300.00 | 4,180.00 | 4,195.00 | 4,193.06 | 16,300 |
| Nov 28, 2023 | 4,250.00 | 4,280.00 | 4,240.00 | 4,260.00 | 4,258.03 | 10,700 |
| Nov 27, 2023 | 4,170.00 | 4,265.00 | 4,170.00 | 4,250.00 | 4,248.04 | 13,400 |
| Nov 24, 2023 | 4,260.00 | 4,260.00 | 4,145.00 | 4,165.00 | 4,163.08 | 21,500 |
| Nov 22, 2023 | 4,330.00 | 4,365.00 | 4,240.00 | 4,260.00 | 4,258.03 | 27,600 |
| Nov 21, 2023 | 4,400.00 | 4,485.00 | 4,370.00 | 4,380.00 | 4,377.98 | 31,000 |
| Nov 20, 2023 | 4,385.00 | 4,405.00 | 4,295.00 | 4,380.00 | 4,377.98 | 27,600 |
| Nov 17, 2023 | 4,435.00 | 4,505.00 | 4,365.00 | 4,385.00 | 4,382.97 | 56,700 |
| Nov 16, 2023 | 4,500.00 | 4,530.00 | 4,385.00 | 4,390.00 | 4,387.97 | 24,000 |
| Nov 15, 2023 | 4,375.00 | 4,520.00 | 4,375.00 | 4,500.00 | 4,497.92 | 35,800 |
| Nov 14, 2023 | 4,405.00 | 4,445.00 | 4,370.00 | 4,395.00 | 4,392.97 | 16,700 |
| Nov 13, 2023 | 4,400.00 | 4,435.00 | 4,325.00 | 4,335.00 | 4,333.00 | 29,400 |
| Nov 10, 2023 | 4,265.00 | 4,370.00 | 4,250.00 | 4,360.00 | 4,357.99 | 24,500 |
| Nov 9, 2023 | 4,330.00 | 4,335.00 | 4,245.00 | 4,270.00 | 4,268.03 | 17,400 |
| Nov 8, 2023 | 4,340.00 | 4,340.00 | 4,240.00 | 4,285.00 | 4,283.02 | 24,500 |
| Nov 7, 2023 | 4,310.00 | 4,380.00 | 4,260.00 | 4,260.00 | 4,258.03 | 19,300 |
| Nov 6, 2023 | 4,265.00 | 4,340.00 | 4,225.00 | 4,295.00 | 4,293.02 | 29,800 |
| Nov 2, 2023 | 4,235.00 | 4,325.00 | 4,190.00 | 4,195.00 | 4,193.06 | 23,800 |
| Nov 1, 2023 | 4,280.00 | 4,285.00 | 4,170.00 | 4,225.00 | 4,223.05 | 27,900 |
| Oct 31, 2023 | 4,095.00 | 4,230.00 | 4,095.00 | 4,220.00 | 4,218.05 | 35,300 |
| Oct 30, 2023 | 4,085.00 | 4,110.00 | 4,050.00 | 4,100.00 | 4,098.11 | 33,900 |
| Oct 27, 2023 | 4,010.00 | 4,120.00 | 4,005.00 | 4,120.00 | 4,118.10 | 26,800 |
| Oct 26, 2023 | 3,975.00 | 4,025.00 | 3,930.00 | 4,010.00 | 4,008.15 | 25,700 |
| Oct 25, 2023 | 4,020.00 | 4,040.00 | 3,990.00 | 4,020.00 | 4,018.14 | 18,000 |
| Oct 24, 2023 | 3,990.00 | 3,995.00 | 3,900.00 | 3,975.00 | 3,973.16 | 17,900 |
| Oct 23, 2023 | 4,005.00 | 4,025.00 | 3,970.00 | 3,990.00 | 3,988.16 | 12,200 |
| Oct 20, 2023 | 3,965.00 | 4,005.00 | 3,920.00 | 4,005.00 | 4,003.15 | 13,500 |
| Oct 19, 2023 | 3,900.00 | 3,965.00 | 3,900.00 | 3,940.00 | 3,938.18 | 12,200 |
| Oct 18, 2023 | 3,945.00 | 3,945.00 | 3,855.00 | 3,930.00 | 3,928.18 | 13,700 |
| Oct 17, 2023 | 3,940.00 | 3,965.00 | 3,890.00 | 3,905.00 | 3,903.20 | 13,000 |
| Oct 16, 2023 | 3,950.00 | 4,005.00 | 3,875.00 | 3,875.00 | 3,873.21 | 22,100 |
| Oct 13, 2023 | 4,090.00 | 4,095.00 | 3,995.00 | 4,010.00 | 4,008.15 | 17,400 |
| Oct 12, 2023 | 4,175.00 | 4,175.00 | 4,120.00 | 4,135.00 | 4,133.09 | 17,000 |
| Oct 11, 2023 | 4,160.00 | 4,195.00 | 4,135.00 | 4,135.00 | 4,133.09 | 13,600 |
| Oct 10, 2023 | 4,100.00 | 4,165.00 | 4,095.00 | 4,160.00 | 4,158.08 | 11,300 |
| Oct 6, 2023 | 4,005.00 | 4,120.00 | 4,005.00 | 4,110.00 | 4,108.10 | 20,700 |
| Oct 5, 2023 | 3,910.00 | 4,020.00 | 3,905.00 | 4,005.00 | 4,003.15 | 24,900 |
| Oct 4, 2023 | 3,965.00 | 3,985.00 | 3,895.00 | 3,910.00 | 3,908.19 | 33,700 |
| Oct 3, 2023 | 4,030.00 | 4,115.00 | 3,995.00 | 4,030.00 | 4,028.14 | 37,800 |
| Oct 2, 2023 | 4,175.00 | 4,190.00 | 4,045.00 | 4,090.00 | 4,088.11 | 31,300 |
| Sep 29, 2023 | 4,070.00 | 4,240.00 | 4,020.00 | 4,200.00 | 4,198.06 | 72,300 |
| Sep 28, 2023 | 4,290.00 | 4,290.00 | 4,160.00 | 4,210.00 | 4,208.06 | 50,300 |
| Sep 27, 2023 | 4,200.00 | 4,290.00 | 4,185.00 | 4,290.00 | 4,288.02 | 31,500 |
| Sep 26, 2023 | 4,225.00 | 4,255.00 | 4,165.00 | 4,225.00 | 4,223.05 | 17,500 |
| Sep 25, 2023 | 4,175.00 | 4,270.00 | 4,140.00 | 4,255.00 | 4,253.03 | 26,200 |
| Sep 22, 2023 | 4,070.00 | 4,125.00 | 4,010.00 | 4,115.00 | 4,113.10 | 23,200 |
| Sep 21, 2023 | 4,150.00 | 4,170.00 | 4,100.00 | 4,105.00 | 4,103.10 | 17,600 |
| Sep 20, 2023 | 4,240.00 | 4,240.00 | 4,100.00 | 4,115.00 | 4,113.10 | 25,800 |
| Sep 19, 2023 | 4,240.00 | 4,265.00 | 4,205.00 | 4,255.00 | 4,253.03 | 16,100 |
| Sep 15, 2023 | 4,265.00 | 4,275.00 | 4,240.00 | 4,250.00 | 4,248.04 | 27,300 |
| Sep 14, 2023 | 4,305.00 | 4,340.00 | 4,235.00 | 4,265.00 | 4,263.03 | 15,300 |
| Sep 13, 2023 | 4,285.00 | 4,345.00 | 4,220.00 | 4,240.00 | 4,238.04 | 27,400 |
| Sep 12, 2023 | 4,220.00 | 4,290.00 | 4,185.00 | 4,290.00 | 4,288.02 | 22,800 |
| Sep 11, 2023 | 4,100.00 | 4,200.00 | 4,050.00 | 4,110.00 | 4,108.10 | 17,700 |
| Sep 8, 2023 | 4,240.00 | 4,240.00 | 4,115.00 | 4,125.00 | 4,123.09 | 21,600 |
| Sep 7, 2023 | 4,205.00 | 4,245.00 | 4,195.00 | 4,240.00 | 4,238.04 | 14,600 |
| Sep 6, 2023 | 4,260.00 | 4,295.00 | 4,215.00 | 4,215.00 | 4,213.05 | 20,100 |
| Sep 5, 2023 | 4,150.00 | 4,260.00 | 4,150.00 | 4,260.00 | 4,258.03 | 26,300 |
| Sep 4, 2023 | 4,115.00 | 4,195.00 | 4,080.00 | 4,190.00 | 4,188.06 | 21,400 |
| Sep 1, 2023 | 4,045.00 | 4,115.00 | 4,045.00 | 4,115.00 | 4,113.10 | 25,100 |
| Aug 31, 2023 | 4,000.00 | 4,095.00 | 4,000.00 | 4,085.00 | 4,083.11 | 33,400 |
| Aug 30, 2023 | 20.00 Dividend | |||||
| Aug 30, 2023 | 4,010.00 | 4,065.00 | 3,970.00 | 4,010.00 | 4,008.15 | 36,700 |
| Aug 29, 2023 | 4,035.00 | 4,125.00 | 4,020.00 | 4,045.00 | 4,023.14 | 24,900 |
| Aug 28, 2023 | 3,965.00 | 4,020.00 | 3,925.00 | 4,000.00 | 3,978.38 | 29,800 |
| Aug 25, 2023 | 3,885.00 | 3,975.00 | 3,885.00 | 3,965.00 | 3,943.57 | 28,100 |
| Aug 24, 2023 | 3,895.00 | 3,945.00 | 3,895.00 | 3,920.00 | 3,898.82 | 7,800 |
| Aug 23, 2023 | 3,925.00 | 3,925.00 | 3,870.00 | 3,910.00 | 3,888.87 | 15,200 |
| Aug 22, 2023 | 3,845.00 | 3,925.00 | 3,845.00 | 3,925.00 | 3,903.79 | 14,900 |
| Aug 21, 2023 | 3,765.00 | 3,875.00 | 3,765.00 | 3,865.00 | 3,844.11 | 16,600 |
| Aug 18, 2023 | 3,890.00 | 3,890.00 | 3,770.00 | 3,790.00 | 3,769.52 | 14,200 |
| Aug 17, 2023 | 3,880.00 | 3,930.00 | 3,860.00 | 3,890.00 | 3,868.98 | 17,800 |
| Aug 16, 2023 | 3,940.00 | 3,950.00 | 3,880.00 | 3,900.00 | 3,878.92 | 16,200 |
| Aug 15, 2023 | 3,925.00 | 3,990.00 | 3,875.00 | 3,950.00 | 3,928.65 | 22,500 |
| Aug 14, 2023 | 3,840.00 | 3,935.00 | 3,830.00 | 3,890.00 | 3,868.98 | 19,300 |
| Aug 10, 2023 | 3,800.00 | 3,860.00 | 3,775.00 | 3,840.00 | 3,819.25 | 27,800 |
| Aug 9, 2023 | 3,760.00 | 3,800.00 | 3,725.00 | 3,800.00 | 3,779.46 | 17,900 |
| Aug 8, 2023 | 3,660.00 | 3,750.00 | 3,660.00 | 3,750.00 | 3,729.74 | 14,700 |
| Aug 7, 2023 | 3,630.00 | 3,695.00 | 3,620.00 | 3,690.00 | 3,670.06 | 8,300 |
| Aug 4, 2023 | 3,575.00 | 3,665.00 | 3,575.00 | 3,665.00 | 3,645.19 | 14,500 |
| Aug 3, 2023 | 3,665.00 | 3,665.00 | 3,565.00 | 3,575.00 | 3,555.68 | 23,900 |
| Aug 2, 2023 | 3,690.00 | 3,720.00 | 3,655.00 | 3,715.00 | 3,694.92 | 25,200 |
| Aug 1, 2023 | 3,700.00 | 3,725.00 | 3,695.00 | 3,710.00 | 3,689.95 | 12,100 |
| Jul 31, 2023 | 3,760.00 | 3,765.00 | 3,690.00 | 3,700.00 | 3,680.01 | 17,100 |
| Jul 28, 2023 | 3,635.00 | 3,690.00 | 3,615.00 | 3,690.00 | 3,670.06 | 25,700 |
| Jul 27, 2023 | 3,700.00 | 3,700.00 | 3,660.00 | 3,685.00 | 3,665.09 | 10,700 |
| Jul 26, 2023 | 3,670.00 | 3,710.00 | 3,655.00 | 3,710.00 | 3,689.95 | 9,400 |
| Jul 25, 2023 | 3,685.00 | 3,695.00 | 3,645.00 | 3,655.00 | 3,635.25 | 9,100 |
| Jul 24, 2023 | 3,710.00 | 3,710.00 | 3,665.00 | 3,680.00 | 3,660.11 | 9,100 |
| Jul 21, 2023 | 3,655.00 | 3,675.00 | 3,610.00 | 3,675.00 | 3,655.14 | 15,800 |
| Jul 20, 2023 | 3,690.00 | 3,710.00 | 3,660.00 | 3,660.00 | 3,640.22 | 12,700 |
| Jul 19, 2023 | 3,635.00 | 3,685.00 | 3,635.00 | 3,670.00 | 3,650.17 | 15,600 |
| Jul 18, 2023 | 3,670.00 | 3,705.00 | 3,635.00 | 3,655.00 | 3,635.25 | 9,600 |
| Jul 14, 2023 | 3,700.00 | 3,715.00 | 3,655.00 | 3,670.00 | 3,650.17 | 13,700 |
| Jul 13, 2023 | 3,740.00 | 3,745.00 | 3,690.00 | 3,700.00 | 3,680.01 | 22,100 |
| Jul 12, 2023 | 3,780.00 | 3,800.00 | 3,660.00 | 3,675.00 | 3,655.14 | 33,400 |
| Jul 11, 2023 | 3,680.00 | 3,775.00 | 3,680.00 | 3,760.00 | 3,739.68 | 41,400 |
| Jul 10, 2023 | 3,610.00 | 3,725.00 | 3,610.00 | 3,670.00 | 3,650.17 | 42,000 |
| Jul 7, 2023 | 3,525.00 | 3,655.00 | 3,485.00 | 3,615.00 | 3,595.46 | 57,500 |
| Jul 6, 2023 | 3,605.00 | 3,605.00 | 3,510.00 | 3,525.00 | 3,505.95 | 30,600 |
| Jul 5, 2023 | 3,655.00 | 3,690.00 | 3,615.00 | 3,625.00 | 3,605.41 | 33,900 |
| Jul 4, 2023 | 3,755.00 | 3,780.00 | 3,720.00 | 3,725.00 | 3,704.87 | 37,200 |
| Jul 3, 2023 | 3,890.00 | 3,900.00 | 3,775.00 | 3,810.00 | 3,789.41 | 45,200 |
| Jun 30, 2023 | 3,835.00 | 3,910.00 | 3,790.00 | 3,890.00 | 3,868.98 | 105,900 |
| Jun 29, 2023 | 3,790.00 | 3,965.00 | 3,790.00 | 3,895.00 | 3,873.95 | 242,000 |
| Jun 28, 2023 | 3,590.00 | 3,680.00 | 3,590.00 | 3,680.00 | 3,660.11 | 85,800 |
| Jun 27, 2023 | 3,555.00 | 3,605.00 | 3,535.00 | 3,590.00 | 3,570.60 | 39,200 |
| Jun 26, 2023 | 3,515.00 | 3,580.00 | 3,500.00 | 3,555.00 | 3,535.79 | 23,500 |
| Jun 23, 2023 | 3,560.00 | 3,560.00 | 3,480.00 | 3,515.00 | 3,496.00 | 26,400 |
| Jun 22, 2023 | 3,580.00 | 3,605.00 | 3,505.00 | 3,515.00 | 3,496.00 | 26,300 |
| Jun 21, 2023 | 3,535.00 | 3,605.00 | 3,535.00 | 3,570.00 | 3,550.71 | 49,500 |
| Jun 20, 2023 | 3,510.00 | 3,545.00 | 3,500.00 | 3,540.00 | 3,520.87 | 20,700 |
| Jun 19, 2023 | 3,490.00 | 3,540.00 | 3,490.00 | 3,515.00 | 3,496.00 | 23,400 |
| Jun 16, 2023 | 3,430.00 | 3,500.00 | 3,430.00 | 3,500.00 | 3,481.09 | 34,400 |
| Jun 15, 2023 | 3,410.00 | 3,475.00 | 3,395.00 | 3,450.00 | 3,431.36 | 42,400 |
| Jun 14, 2023 | 3,400.00 | 3,420.00 | 3,370.00 | 3,400.00 | 3,381.63 | 36,600 |
| Jun 13, 2023 | 3,420.00 | 3,420.00 | 3,375.00 | 3,395.00 | 3,376.65 | 33,100 |
| Jun 12, 2023 | 3,400.00 | 3,435.00 | 3,390.00 | 3,420.00 | 3,401.52 | 30,200 |
| Jun 9, 2023 | 3,380.00 | 3,410.00 | 3,375.00 | 3,400.00 | 3,381.63 | 33,600 |
| Jun 8, 2023 | 3,405.00 | 3,425.00 | 3,325.00 | 3,345.00 | 3,326.92 | 44,900 |
| Jun 7, 2023 | 3,370.00 | 3,425.00 | 3,360.00 | 3,395.00 | 3,376.65 | 50,800 |
| Jun 6, 2023 | 3,325.00 | 3,375.00 | 3,315.00 | 3,370.00 | 3,351.79 | 23,400 |
| Jun 5, 2023 | 3,295.00 | 3,365.00 | 3,285.00 | 3,350.00 | 3,331.90 | 66,700 |
| Jun 2, 2023 | 3,185.00 | 3,280.00 | 3,175.00 | 3,270.00 | 3,252.33 | 60,800 |
| Jun 1, 2023 | 3,220.00 | 3,255.00 | 3,185.00 | 3,205.00 | 3,187.68 | 47,100 |
| May 31, 2023 | 3,205.00 | 3,235.00 | 3,180.00 | 3,220.00 | 3,202.60 | 138,500 |
| May 30, 2023 | 3,250.00 | 3,260.00 | 3,200.00 | 3,245.00 | 3,227.46 | 47,200 |
| May 29, 2023 | 3,240.00 | 3,280.00 | 3,220.00 | 3,245.00 | 3,227.46 | 50,600 |
| May 26, 2023 | 3,250.00 | 3,270.00 | 3,215.00 | 3,235.00 | 3,217.52 | 39,800 |
| May 25, 2023 | 3,280.00 | 3,320.00 | 3,265.00 | 3,285.00 | 3,267.25 | 32,500 |
| May 24, 2023 | 3,265.00 | 3,335.00 | 3,265.00 | 3,280.00 | 3,262.27 | 32,800 |
| May 23, 2023 | 3,295.00 | 3,315.00 | 3,280.00 | 3,305.00 | 3,287.14 | 48,100 |
| May 22, 2023 | 3,260.00 | 3,315.00 | 3,245.00 | 3,305.00 | 3,287.14 | 32,200 |
| May 19, 2023 | 3,260.00 | 3,310.00 | 3,220.00 | 3,300.00 | 3,282.17 | 45,100 |
| May 18, 2023 | 3,270.00 | 3,280.00 | 3,210.00 | 3,260.00 | 3,242.38 | 21,500 |
| May 17, 2023 | 3,280.00 | 3,280.00 | 3,245.00 | 3,270.00 | 3,252.33 | 25,800 |
| May 16, 2023 | 3,265.00 | 3,300.00 | 3,255.00 | 3,290.00 | 3,272.22 | 22,100 |
| May 15, 2023 | 3,220.00 | 3,260.00 | 3,210.00 | 3,260.00 | 3,242.38 | 27,200 |
| May 12, 2023 | 3,200.00 | 3,240.00 | 3,195.00 | 3,225.00 | 3,207.57 | 13,700 |
| May 11, 2023 | 3,205.00 | 3,235.00 | 3,205.00 | 3,220.00 | 3,202.60 | 13,200 |
| May 10, 2023 | 3,205.00 | 3,240.00 | 3,205.00 | 3,220.00 | 3,202.60 | 20,600 |
| May 9, 2023 | 3,200.00 | 3,235.00 | 3,195.00 | 3,220.00 | 3,202.60 | 18,700 |
| May 8, 2023 | 3,175.00 | 3,215.00 | 3,170.00 | 3,205.00 | 3,187.68 | 19,600 |
| May 2, 2023 | 3,235.00 | 3,235.00 | 3,180.00 | 3,180.00 | 3,162.82 | 25,800 |
| May 1, 2023 | 3,230.00 | 3,260.00 | 3,215.00 | 3,235.00 | 3,217.52 | 39,600 |
| Apr 28, 2023 | 3,210.00 | 3,230.00 | 3,190.00 | 3,220.00 | 3,202.60 | 20,300 |
| Apr 27, 2023 | 3,190.00 | 3,215.00 | 3,170.00 | 3,180.00 | 3,162.82 | 20,700 |
| Apr 26, 2023 | 3,215.00 | 3,220.00 | 3,180.00 | 3,190.00 | 3,172.76 | 17,200 |
| Apr 25, 2023 | 3,205.00 | 3,220.00 | 3,195.00 | 3,200.00 | 3,182.71 | 18,200 |
| Apr 24, 2023 | 3,195.00 | 3,200.00 | 3,155.00 | 3,175.00 | 3,157.84 | 18,300 |
| Apr 21, 2023 | 3,145.00 | 3,205.00 | 3,145.00 | 3,165.00 | 3,147.90 | 26,400 |
| Apr 20, 2023 | 3,130.00 | 3,180.00 | 3,130.00 | 3,145.00 | 3,128.00 | 16,200 |
| Apr 19, 2023 | 3,160.00 | 3,195.00 | 3,145.00 | 3,160.00 | 3,142.92 | 11,400 |