Tokyo - Delayed Quote • JPY
Yokorei Co.,Ltd. (2874.T)
At close: April 19 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 19, 2024 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | 189,000 |
| Apr 18, 2024 | 999.00 | 1,005.00 | 995.00 | 1,002.00 | 1,002.00 | 71,100 |
| Apr 17, 2024 | 1,010.00 | 1,012.00 | 988.00 | 996.00 | 996.00 | 202,800 |
| Apr 16, 2024 | 1,018.00 | 1,021.00 | 1,009.00 | 1,009.00 | 1,009.00 | 127,800 |
| Apr 15, 2024 | 1,009.00 | 1,025.00 | 1,009.00 | 1,024.00 | 1,024.00 | 123,200 |
| Apr 12, 2024 | 1,019.00 | 1,024.00 | 1,016.00 | 1,022.00 | 1,022.00 | 131,600 |
| Apr 11, 2024 | 1,006.00 | 1,022.00 | 1,003.00 | 1,021.00 | 1,021.00 | 141,200 |
| Apr 10, 2024 | 1,014.00 | 1,019.00 | 1,009.00 | 1,010.00 | 1,010.00 | 111,100 |
| Apr 9, 2024 | 1,017.00 | 1,020.00 | 1,005.00 | 1,017.00 | 1,017.00 | 111,500 |
| Apr 8, 2024 | 1,025.00 | 1,025.00 | 1,010.00 | 1,013.00 | 1,013.00 | 143,500 |
| Apr 5, 2024 | 1,014.00 | 1,027.00 | 1,010.00 | 1,017.00 | 1,017.00 | 82,700 |
| Apr 4, 2024 | 1,015.00 | 1,026.00 | 1,012.00 | 1,026.00 | 1,026.00 | 132,700 |
| Apr 3, 2024 | 1,011.00 | 1,024.00 | 1,008.00 | 1,016.00 | 1,016.00 | 148,900 |
| Apr 2, 2024 | 1,028.00 | 1,028.00 | 1,006.00 | 1,008.00 | 1,008.00 | 142,400 |
| Apr 1, 2024 | 1,043.00 | 1,043.00 | 1,029.00 | 1,029.00 | 1,029.00 | 85,300 |
| Mar 29, 2024 | 1,040.00 | 1,044.00 | 1,032.00 | 1,036.00 | 1,036.00 | 41,800 |
| Mar 28, 2024 | 12.00 Dividend | |||||
| Mar 28, 2024 | 1,055.00 | 1,056.00 | 1,028.00 | 1,028.00 | 1,028.00 | 151,700 |
| Mar 27, 2024 | 1,057.00 | 1,079.00 | 1,056.00 | 1,065.00 | 1,053.00 | 214,900 |
| Mar 26, 2024 | 1,069.00 | 1,069.00 | 1,051.00 | 1,058.00 | 1,046.08 | 99,200 |
| Mar 25, 2024 | 1,067.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,053.00 | 115,700 |
| Mar 22, 2024 | 1,069.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,057.94 | 102,500 |
| Mar 21, 2024 | 1,070.00 | 1,075.00 | 1,067.00 | 1,068.00 | 1,055.97 | 67,200 |
| Mar 19, 2024 | 1,072.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,055.97 | 101,800 |
| Mar 18, 2024 | 1,072.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,059.92 | 83,300 |
| Mar 15, 2024 | 1,054.00 | 1,069.00 | 1,050.00 | 1,061.00 | 1,049.05 | 134,800 |
| Mar 14, 2024 | 1,054.00 | 1,061.00 | 1,050.00 | 1,058.00 | 1,046.08 | 75,800 |
| Mar 13, 2024 | 1,057.00 | 1,064.00 | 1,048.00 | 1,052.00 | 1,040.15 | 80,600 |
| Mar 12, 2024 | 1,051.00 | 1,054.00 | 1,027.00 | 1,052.00 | 1,040.15 | 94,800 |
| Mar 11, 2024 | 1,057.00 | 1,062.00 | 1,039.00 | 1,051.00 | 1,039.16 | 103,800 |
| Mar 8, 2024 | 1,048.00 | 1,071.00 | 1,045.00 | 1,065.00 | 1,053.00 | 138,800 |
| Mar 7, 2024 | 1,070.00 | 1,070.00 | 1,059.00 | 1,063.00 | 1,051.02 | 103,300 |
| Mar 6, 2024 | 1,056.00 | 1,070.00 | 1,056.00 | 1,063.00 | 1,051.02 | 101,000 |
| Mar 5, 2024 | 1,048.00 | 1,066.00 | 1,042.00 | 1,062.00 | 1,050.03 | 86,300 |
| Mar 4, 2024 | 1,054.00 | 1,056.00 | 1,038.00 | 1,048.00 | 1,036.19 | 127,300 |
| Mar 1, 2024 | 1,050.00 | 1,062.00 | 1,048.00 | 1,054.00 | 1,042.12 | 82,000 |
| Feb 29, 2024 | 1,050.00 | 1,065.00 | 1,049.00 | 1,059.00 | 1,047.07 | 103,100 |
| Feb 28, 2024 | 1,050.00 | 1,057.00 | 1,044.00 | 1,052.00 | 1,040.15 | 94,200 |
| Feb 27, 2024 | 1,068.00 | 1,069.00 | 1,054.00 | 1,055.00 | 1,043.11 | 102,400 |
| Feb 26, 2024 | 1,078.00 | 1,084.00 | 1,070.00 | 1,070.00 | 1,057.94 | 43,300 |
| Feb 22, 2024 | 1,075.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,064.86 | 65,100 |
| Feb 21, 2024 | 1,066.00 | 1,081.00 | 1,061.00 | 1,071.00 | 1,058.93 | 81,200 |
| Feb 20, 2024 | 1,083.00 | 1,089.00 | 1,064.00 | 1,065.00 | 1,053.00 | 124,600 |
| Feb 19, 2024 | 1,087.00 | 1,091.00 | 1,075.00 | 1,089.00 | 1,076.73 | 76,100 |
| Feb 16, 2024 | 1,056.00 | 1,078.00 | 1,053.00 | 1,078.00 | 1,065.85 | 115,800 |
| Feb 15, 2024 | 1,069.00 | 1,069.00 | 1,038.00 | 1,050.00 | 1,038.17 | 174,900 |
| Feb 14, 2024 | 1,080.00 | 1,081.00 | 1,045.00 | 1,050.00 | 1,038.17 | 317,700 |
| Feb 13, 2024 | 1,092.00 | 1,175.00 | 1,083.00 | 1,106.00 | 1,093.54 | 364,500 |
| Feb 9, 2024 | 1,101.00 | 1,101.00 | 1,081.00 | 1,081.00 | 1,068.82 | 79,600 |
| Feb 8, 2024 | 1,117.00 | 1,119.00 | 1,097.00 | 1,106.00 | 1,093.54 | 94,500 |
| Feb 7, 2024 | 1,109.00 | 1,118.00 | 1,104.00 | 1,110.00 | 1,097.49 | 84,800 |
| Feb 6, 2024 | 1,124.00 | 1,131.00 | 1,105.00 | 1,110.00 | 1,097.49 | 115,700 |
| Feb 5, 2024 | 1,135.00 | 1,135.00 | 1,124.00 | 1,131.00 | 1,118.26 | 66,800 |
| Feb 2, 2024 | 1,128.00 | 1,131.00 | 1,114.00 | 1,125.00 | 1,112.32 | 67,100 |
| Feb 1, 2024 | 1,105.00 | 1,132.00 | 1,105.00 | 1,129.00 | 1,116.28 | 104,800 |
| Jan 31, 2024 | 1,100.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,113.31 | 104,400 |
| Jan 30, 2024 | 1,100.00 | 1,114.00 | 1,099.00 | 1,100.00 | 1,087.61 | 80,600 |
| Jan 29, 2024 | 1,083.00 | 1,104.00 | 1,083.00 | 1,102.00 | 1,089.58 | 67,900 |
| Jan 26, 2024 | 1,093.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,068.82 | 96,700 |
| Jan 25, 2024 | 1,080.00 | 1,104.00 | 1,080.00 | 1,101.00 | 1,088.59 | 75,200 |
| Jan 24, 2024 | 1,093.00 | 1,096.00 | 1,078.00 | 1,093.00 | 1,080.68 | 112,400 |
| Jan 23, 2024 | 1,100.00 | 1,107.00 | 1,099.00 | 1,102.00 | 1,089.58 | 93,300 |
| Jan 22, 2024 | 1,084.00 | 1,099.00 | 1,079.00 | 1,098.00 | 1,085.63 | 104,600 |
| Jan 19, 2024 | 1,076.00 | 1,081.00 | 1,069.00 | 1,081.00 | 1,068.82 | 142,200 |
| Jan 18, 2024 | 1,051.00 | 1,068.00 | 1,051.00 | 1,065.00 | 1,053.00 | 70,500 |
| Jan 17, 2024 | 1,056.00 | 1,061.00 | 1,051.00 | 1,051.00 | 1,039.16 | 108,000 |
| Jan 16, 2024 | 1,054.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,038.17 | 58,400 |
| Jan 15, 2024 | 1,054.00 | 1,055.00 | 1,051.00 | 1,052.00 | 1,040.15 | 4,400 |
| Jan 12, 2024 | 1,064.00 | 1,069.00 | 1,041.00 | 1,049.00 | 1,037.18 | 129,400 |
| Jan 11, 2024 | 1,075.00 | 1,077.00 | 1,056.00 | 1,058.00 | 1,046.08 | 115,400 |
| Jan 10, 2024 | 1,065.00 | 1,079.00 | 1,061.00 | 1,068.00 | 1,055.97 | 111,300 |
| Jan 9, 2024 | 1,060.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,053.99 | 95,300 |
| Jan 5, 2024 | 1,065.00 | 1,068.00 | 1,056.00 | 1,056.00 | 1,044.10 | 103,700 |
| Jan 4, 2024 | 1,049.00 | 1,058.00 | 1,033.00 | 1,055.00 | 1,043.11 | 109,200 |
| Dec 29, 2023 | 1,041.00 | 1,053.00 | 1,041.00 | 1,049.00 | 1,037.18 | 63,000 |
| Dec 28, 2023 | 1,030.00 | 1,043.00 | 1,030.00 | 1,041.00 | 1,029.27 | 85,600 |
| Dec 27, 2023 | 1,033.00 | 1,048.00 | 1,025.00 | 1,048.00 | 1,036.19 | 152,700 |
| Dec 26, 2023 | 1,042.00 | 1,051.00 | 1,030.00 | 1,033.00 | 1,021.36 | 139,200 |
| Dec 25, 2023 | 1,041.00 | 1,050.00 | 1,036.00 | 1,038.00 | 1,026.30 | 84,500 |
| Dec 22, 2023 | 1,038.00 | 1,053.00 | 1,036.00 | 1,040.00 | 1,028.28 | 85,200 |
| Dec 21, 2023 | 1,054.00 | 1,054.00 | 1,039.00 | 1,040.00 | 1,028.28 | 69,100 |
| Dec 20, 2023 | 1,054.00 | 1,060.00 | 1,045.00 | 1,053.00 | 1,041.14 | 150,500 |
| Dec 19, 2023 | 1,061.00 | 1,067.00 | 1,052.00 | 1,067.00 | 1,054.98 | 69,000 |
| Dec 18, 2023 | 1,040.00 | 1,064.00 | 1,037.00 | 1,061.00 | 1,049.05 | 65,800 |
| Dec 15, 2023 | 1,075.00 | 1,076.00 | 1,047.00 | 1,051.00 | 1,039.16 | 147,800 |
| Dec 14, 2023 | 1,095.00 | 1,096.00 | 1,068.00 | 1,074.00 | 1,061.90 | 90,600 |
| Dec 13, 2023 | 1,110.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,075.74 | 45,800 |
| Dec 12, 2023 | 1,113.00 | 1,114.00 | 1,098.00 | 1,099.00 | 1,086.62 | 48,200 |
| Dec 11, 2023 | 1,095.00 | 1,113.00 | 1,090.00 | 1,112.00 | 1,099.47 | 61,100 |
| Dec 8, 2023 | 1,104.00 | 1,108.00 | 1,084.00 | 1,094.00 | 1,081.67 | 133,500 |
| Dec 7, 2023 | 1,100.00 | 1,106.00 | 1,091.00 | 1,096.00 | 1,083.65 | 66,800 |
| Dec 6, 2023 | 1,098.00 | 1,118.00 | 1,092.00 | 1,115.00 | 1,102.44 | 91,200 |
| Dec 5, 2023 | 1,105.00 | 1,124.00 | 1,100.00 | 1,100.00 | 1,087.61 | 110,400 |
| Dec 4, 2023 | 1,101.00 | 1,114.00 | 1,101.00 | 1,103.00 | 1,090.57 | 50,500 |
| Dec 1, 2023 | 1,116.00 | 1,129.00 | 1,113.00 | 1,118.00 | 1,105.40 | 58,900 |
| Nov 30, 2023 | 1,104.00 | 1,116.00 | 1,097.00 | 1,109.00 | 1,096.50 | 114,700 |
| Nov 29, 2023 | 1,111.00 | 1,111.00 | 1,096.00 | 1,097.00 | 1,084.64 | 45,700 |
| Nov 28, 2023 | 1,100.00 | 1,108.00 | 1,093.00 | 1,107.00 | 1,094.53 | 40,800 |
| Nov 27, 2023 | 1,098.00 | 1,105.00 | 1,097.00 | 1,100.00 | 1,087.61 | 47,000 |
| Nov 24, 2023 | 1,102.00 | 1,102.00 | 1,083.00 | 1,098.00 | 1,085.63 | 60,600 |
| Nov 22, 2023 | 1,078.00 | 1,106.00 | 1,073.00 | 1,096.00 | 1,083.65 | 75,800 |
| Nov 21, 2023 | 1,081.00 | 1,095.00 | 1,074.00 | 1,077.00 | 1,064.86 | 88,500 |
| Nov 20, 2023 | 1,134.00 | 1,134.00 | 1,083.00 | 1,083.00 | 1,070.80 | 135,800 |
| Nov 17, 2023 | 1,124.00 | 1,130.00 | 1,115.00 | 1,128.00 | 1,115.29 | 80,400 |
| Nov 16, 2023 | 1,164.00 | 1,164.00 | 1,125.00 | 1,125.00 | 1,112.32 | 95,000 |
| Nov 15, 2023 | 1,199.00 | 1,199.00 | 1,167.00 | 1,173.00 | 1,159.78 | 119,000 |
| Nov 14, 2023 | 1,193.00 | 1,203.00 | 1,156.00 | 1,174.00 | 1,160.77 | 170,100 |
| Nov 13, 2023 | 1,190.00 | 1,194.00 | 1,176.00 | 1,182.00 | 1,168.68 | 27,300 |
| Nov 10, 2023 | 1,165.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,171.65 | 47,900 |
| Nov 9, 2023 | 1,175.00 | 1,175.00 | 1,152.00 | 1,167.00 | 1,153.85 | 40,400 |
| Nov 8, 2023 | 1,180.00 | 1,180.00 | 1,152.00 | 1,169.00 | 1,155.83 | 67,900 |
| Nov 7, 2023 | 1,180.00 | 1,186.00 | 1,170.00 | 1,173.00 | 1,159.78 | 50,900 |
| Nov 6, 2023 | 1,176.00 | 1,184.00 | 1,162.00 | 1,180.00 | 1,166.70 | 104,900 |
| Nov 2, 2023 | 1,176.00 | 1,176.00 | 1,148.00 | 1,162.00 | 1,148.91 | 90,900 |
| Nov 1, 2023 | 1,177.00 | 1,180.00 | 1,155.00 | 1,162.00 | 1,148.91 | 135,300 |
| Oct 31, 2023 | 1,132.00 | 1,164.00 | 1,132.00 | 1,157.00 | 1,143.96 | 110,200 |
| Oct 30, 2023 | 1,168.00 | 1,168.00 | 1,138.00 | 1,142.00 | 1,129.13 | 96,600 |
| Oct 27, 2023 | 1,162.00 | 1,171.00 | 1,154.00 | 1,171.00 | 1,157.81 | 82,000 |
| Oct 26, 2023 | 1,143.00 | 1,158.00 | 1,135.00 | 1,147.00 | 1,134.08 | 71,400 |
| Oct 25, 2023 | 1,139.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,134.08 | 82,600 |
| Oct 24, 2023 | 1,145.00 | 1,147.00 | 1,125.00 | 1,142.00 | 1,129.13 | 79,900 |
| Oct 23, 2023 | 1,134.00 | 1,154.00 | 1,134.00 | 1,145.00 | 1,132.10 | 54,800 |
| Oct 20, 2023 | 1,142.00 | 1,159.00 | 1,135.00 | 1,154.00 | 1,141.00 | 54,700 |
| Oct 19, 2023 | 1,130.00 | 1,146.00 | 1,126.00 | 1,144.00 | 1,131.11 | 52,700 |
| Oct 18, 2023 | 1,136.00 | 1,140.00 | 1,118.00 | 1,139.00 | 1,126.17 | 74,600 |
| Oct 17, 2023 | 1,133.00 | 1,143.00 | 1,129.00 | 1,136.00 | 1,123.20 | 43,900 |
| Oct 16, 2023 | 1,140.00 | 1,142.00 | 1,122.00 | 1,127.00 | 1,114.30 | 67,900 |
| Oct 13, 2023 | 1,149.00 | 1,155.00 | 1,137.00 | 1,140.00 | 1,127.15 | 70,700 |
| Oct 12, 2023 | 1,169.00 | 1,169.00 | 1,149.00 | 1,163.00 | 1,149.90 | 66,100 |
| Oct 11, 2023 | 1,192.00 | 1,192.00 | 1,169.00 | 1,169.00 | 1,155.83 | 68,000 |
| Oct 10, 2023 | 1,200.00 | 1,211.00 | 1,187.00 | 1,196.00 | 1,182.52 | 100,300 |
| Oct 6, 2023 | 1,156.00 | 1,196.00 | 1,156.00 | 1,188.00 | 1,174.61 | 87,800 |
| Oct 5, 2023 | 1,134.00 | 1,167.00 | 1,134.00 | 1,163.00 | 1,149.90 | 103,800 |
| Oct 4, 2023 | 1,157.00 | 1,162.00 | 1,136.00 | 1,145.00 | 1,132.10 | 98,400 |
| Oct 3, 2023 | 1,174.00 | 1,186.00 | 1,161.00 | 1,172.00 | 1,158.79 | 97,600 |
| Oct 2, 2023 | 1,201.00 | 1,207.00 | 1,175.00 | 1,176.00 | 1,162.75 | 142,200 |
| Sep 29, 2023 | 1,203.00 | 1,223.00 | 1,197.00 | 1,211.00 | 1,197.35 | 121,600 |
| Sep 28, 2023 | 1.00 Dividend | |||||
| Sep 28, 2023 | 1,235.00 | 1,241.00 | 1,191.00 | 1,196.00 | 1,182.52 | 235,000 |
| Sep 27, 2023 | 1,248.00 | 1,267.00 | 1,240.00 | 1,266.00 | 1,250.75 | 380,500 |
| Sep 26, 2023 | 1,257.00 | 1,280.00 | 1,252.00 | 1,269.00 | 1,253.71 | 146,000 |
| Sep 25, 2023 | 1,264.00 | 1,269.00 | 1,249.00 | 1,261.00 | 1,245.81 | 242,600 |
| Sep 22, 2023 | 1,273.00 | 1,280.00 | 1,263.00 | 1,266.00 | 1,250.75 | 155,300 |
| Sep 21, 2023 | 1,307.00 | 1,310.00 | 1,286.00 | 1,286.00 | 1,270.51 | 124,800 |
| Sep 20, 2023 | 1,350.00 | 1,352.00 | 1,314.00 | 1,315.00 | 1,299.16 | 140,800 |
| Sep 19, 2023 | 1,340.00 | 1,354.00 | 1,338.00 | 1,354.00 | 1,337.69 | 113,800 |
| Sep 15, 2023 | 1,339.00 | 1,353.00 | 1,325.00 | 1,349.00 | 1,332.75 | 123,500 |
| Sep 14, 2023 | 1,329.00 | 1,346.00 | 1,316.00 | 1,339.00 | 1,322.87 | 102,600 |
| Sep 13, 2023 | 1,361.00 | 1,361.00 | 1,324.00 | 1,328.00 | 1,312.00 | 99,900 |
| Sep 12, 2023 | 1,344.00 | 1,365.00 | 1,344.00 | 1,365.00 | 1,348.55 | 47,400 |
| Sep 11, 2023 | 1,367.00 | 1,371.00 | 1,338.00 | 1,346.00 | 1,329.78 | 83,900 |
| Sep 8, 2023 | 1,390.00 | 1,399.00 | 1,353.00 | 1,355.00 | 1,338.67 | 169,700 |
| Sep 7, 2023 | 1,380.00 | 1,404.00 | 1,377.00 | 1,396.00 | 1,379.18 | 105,400 |
| Sep 6, 2023 | 1,362.00 | 1,387.00 | 1,358.00 | 1,386.00 | 1,369.30 | 110,300 |
| Sep 5, 2023 | 1,359.00 | 1,364.00 | 1,350.00 | 1,362.00 | 1,345.59 | 79,600 |
| Sep 4, 2023 | 1,344.00 | 1,357.00 | 1,343.00 | 1,352.00 | 1,335.71 | 103,000 |
| Sep 1, 2023 | 1,325.00 | 1,342.00 | 1,325.00 | 1,342.00 | 1,325.83 | 119,200 |
| Aug 31, 2023 | 1,306.00 | 1,324.00 | 1,306.00 | 1,321.00 | 1,305.08 | 145,700 |
| Aug 30, 2023 | 1,300.00 | 1,314.00 | 1,296.00 | 1,307.00 | 1,291.25 | 83,200 |
| Aug 29, 2023 | 1,295.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,284.34 | 56,400 |
| Aug 28, 2023 | 1,301.00 | 1,308.00 | 1,294.00 | 1,303.00 | 1,287.30 | 61,700 |
| Aug 25, 2023 | 1,300.00 | 1,302.00 | 1,284.00 | 1,292.00 | 1,276.43 | 104,800 |
| Aug 24, 2023 | 1,297.00 | 1,311.00 | 1,297.00 | 1,305.00 | 1,289.28 | 55,100 |
| Aug 23, 2023 | 1,300.00 | 1,304.00 | 1,293.00 | 1,300.00 | 1,284.34 | 57,000 |
| Aug 22, 2023 | 1,301.00 | 1,309.00 | 1,296.00 | 1,309.00 | 1,293.23 | 48,800 |
| Aug 21, 2023 | 1,300.00 | 1,309.00 | 1,299.00 | 1,300.00 | 1,284.34 | 49,100 |
| Aug 18, 2023 | 1,297.00 | 1,301.00 | 1,292.00 | 1,298.00 | 1,282.36 | 82,800 |
| Aug 17, 2023 | 1,288.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,287.30 | 68,200 |
| Aug 16, 2023 | 1,280.00 | 1,293.00 | 1,270.00 | 1,286.00 | 1,270.51 | 75,600 |
| Aug 15, 2023 | 1,294.00 | 1,300.00 | 1,267.00 | 1,286.00 | 1,270.51 | 150,400 |
| Aug 14, 2023 | 1,308.00 | 1,315.00 | 1,275.00 | 1,299.00 | 1,283.35 | 158,700 |
| Aug 10, 2023 | 1,285.00 | 1,307.00 | 1,274.00 | 1,307.00 | 1,291.25 | 116,700 |
| Aug 9, 2023 | 1,279.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,259.64 | 91,100 |
| Aug 8, 2023 | 1,255.00 | 1,276.00 | 1,253.00 | 1,275.00 | 1,259.64 | 66,700 |
| Aug 7, 2023 | 1,240.00 | 1,252.00 | 1,228.00 | 1,252.00 | 1,236.92 | 120,800 |
| Aug 4, 2023 | 1,224.00 | 1,237.00 | 1,222.00 | 1,235.00 | 1,220.12 | 85,900 |
| Aug 3, 2023 | 1,226.00 | 1,227.00 | 1,215.00 | 1,223.00 | 1,208.26 | 102,900 |
| Aug 2, 2023 | 1,220.00 | 1,232.00 | 1,219.00 | 1,229.00 | 1,214.19 | 115,000 |
| Aug 1, 2023 | 1,223.00 | 1,230.00 | 1,216.00 | 1,229.00 | 1,214.19 | 63,500 |
| Jul 31, 2023 | 1,220.00 | 1,233.00 | 1,217.00 | 1,220.00 | 1,205.30 | 116,000 |
| Jul 28, 2023 | 1,191.00 | 1,205.00 | 1,188.00 | 1,205.00 | 1,190.48 | 129,500 |
| Jul 27, 2023 | 1,200.00 | 1,200.00 | 1,192.00 | 1,198.00 | 1,183.57 | 61,500 |
| Jul 26, 2023 | 1,200.00 | 1,203.00 | 1,195.00 | 1,202.00 | 1,187.52 | 50,800 |
| Jul 25, 2023 | 1,204.00 | 1,204.00 | 1,195.00 | 1,202.00 | 1,187.52 | 50,900 |
| Jul 24, 2023 | 1,201.00 | 1,204.00 | 1,194.00 | 1,199.00 | 1,184.55 | 46,900 |
| Jul 21, 2023 | 1,202.00 | 1,205.00 | 1,194.00 | 1,195.00 | 1,180.60 | 72,800 |
| Jul 20, 2023 | 1,198.00 | 1,204.00 | 1,194.00 | 1,196.00 | 1,181.59 | 73,400 |
| Jul 19, 2023 | 1,185.00 | 1,194.00 | 1,182.00 | 1,193.00 | 1,178.63 | 97,400 |
| Jul 18, 2023 | 1,171.00 | 1,182.00 | 1,171.00 | 1,180.00 | 1,165.78 | 45,200 |
| Jul 14, 2023 | 1,176.00 | 1,180.00 | 1,166.00 | 1,173.00 | 1,158.87 | 89,600 |
| Jul 13, 2023 | 1,177.00 | 1,182.00 | 1,174.00 | 1,176.00 | 1,161.83 | 45,800 |
| Jul 12, 2023 | 1,174.00 | 1,181.00 | 1,174.00 | 1,177.00 | 1,162.82 | 61,700 |
| Jul 11, 2023 | 1,175.00 | 1,177.00 | 1,171.00 | 1,174.00 | 1,159.85 | 74,300 |
| Jul 10, 2023 | 1,179.00 | 1,184.00 | 1,173.00 | 1,175.00 | 1,160.84 | 110,300 |
| Jul 7, 2023 | 1,170.00 | 1,177.00 | 1,163.00 | 1,174.00 | 1,159.85 | 106,200 |
| Jul 6, 2023 | 1,164.00 | 1,172.00 | 1,161.00 | 1,170.00 | 1,155.90 | 92,600 |
| Jul 5, 2023 | 1,166.00 | 1,169.00 | 1,159.00 | 1,169.00 | 1,154.92 | 75,500 |
| Jul 4, 2023 | 1,165.00 | 1,171.00 | 1,161.00 | 1,167.00 | 1,152.94 | 77,300 |
| Jul 3, 2023 | 1,172.00 | 1,179.00 | 1,166.00 | 1,168.00 | 1,153.93 | 74,100 |
| Jun 30, 2023 | 1,175.00 | 1,175.00 | 1,164.00 | 1,170.00 | 1,155.90 | 133,600 |
| Jun 29, 2023 | 1,180.00 | 1,185.00 | 1,168.00 | 1,172.00 | 1,157.88 | 80,100 |
| Jun 28, 2023 | 1,177.00 | 1,181.00 | 1,174.00 | 1,178.00 | 1,163.81 | 84,200 |
| Jun 27, 2023 | 1,170.00 | 1,177.00 | 1,169.00 | 1,173.00 | 1,158.87 | 75,900 |
| Jun 26, 2023 | 1,172.00 | 1,181.00 | 1,164.00 | 1,172.00 | 1,157.88 | 57,800 |
| Jun 23, 2023 | 1,170.00 | 1,177.00 | 1,162.00 | 1,171.00 | 1,156.89 | 88,600 |
| Jun 22, 2023 | 1,177.00 | 1,178.00 | 1,166.00 | 1,170.00 | 1,155.90 | 90,600 |
| Jun 21, 2023 | 1,181.00 | 1,186.00 | 1,168.00 | 1,170.00 | 1,155.90 | 115,000 |
| Jun 20, 2023 | 1,177.00 | 1,183.00 | 1,169.00 | 1,182.00 | 1,167.76 | 85,000 |
| Jun 19, 2023 | 1,174.00 | 1,177.00 | 1,169.00 | 1,175.00 | 1,160.84 | 68,300 |
| Jun 16, 2023 | 1,165.00 | 1,174.00 | 1,165.00 | 1,165.00 | 1,150.96 | 334,800 |
| Jun 15, 2023 | 1,174.00 | 1,176.00 | 1,166.00 | 1,167.00 | 1,152.94 | 170,600 |
| Jun 14, 2023 | 1,183.00 | 1,183.00 | 1,168.00 | 1,170.00 | 1,155.90 | 126,300 |
| Jun 13, 2023 | 1,171.00 | 1,187.00 | 1,169.00 | 1,183.00 | 1,168.75 | 141,700 |
| Jun 12, 2023 | 1,176.00 | 1,176.00 | 1,166.00 | 1,170.00 | 1,155.90 | 103,600 |
| Jun 9, 2023 | 1,170.00 | 1,179.00 | 1,166.00 | 1,174.00 | 1,159.85 | 234,900 |
| Jun 8, 2023 | 1,150.00 | 1,167.00 | 1,149.00 | 1,162.00 | 1,148.00 | 163,300 |
| Jun 7, 2023 | 1,151.00 | 1,162.00 | 1,140.00 | 1,144.00 | 1,130.22 | 200,200 |
| Jun 6, 2023 | 1,133.00 | 1,145.00 | 1,129.00 | 1,142.00 | 1,128.24 | 99,200 |
| Jun 5, 2023 | 1,140.00 | 1,141.00 | 1,124.00 | 1,137.00 | 1,123.30 | 164,500 |
| Jun 2, 2023 | 1,110.00 | 1,130.00 | 1,107.00 | 1,125.00 | 1,111.45 | 165,800 |
| Jun 1, 2023 | 1,085.00 | 1,111.00 | 1,085.00 | 1,105.00 | 1,091.69 | 135,500 |
| May 31, 2023 | 1,093.00 | 1,094.00 | 1,081.00 | 1,085.00 | 1,071.93 | 201,400 |
| May 30, 2023 | 1,087.00 | 1,095.00 | 1,084.00 | 1,092.00 | 1,078.84 | 90,200 |
| May 29, 2023 | 1,087.00 | 1,095.00 | 1,086.00 | 1,089.00 | 1,075.88 | 82,800 |
| May 26, 2023 | 1,089.00 | 1,095.00 | 1,083.00 | 1,087.00 | 1,073.90 | 110,700 |
| May 25, 2023 | 1,085.00 | 1,099.00 | 1,078.00 | 1,087.00 | 1,073.90 | 111,500 |
| May 24, 2023 | 1,097.00 | 1,101.00 | 1,088.00 | 1,088.00 | 1,074.89 | 96,100 |
| May 23, 2023 | 1,102.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,084.77 | 111,100 |
| May 22, 2023 | 1,089.00 | 1,105.00 | 1,089.00 | 1,102.00 | 1,088.72 | 74,800 |
| May 19, 2023 | 1,121.00 | 1,121.00 | 1,087.00 | 1,088.00 | 1,074.89 | 191,500 |
| May 18, 2023 | 1,125.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,108.48 | 175,900 |
| May 17, 2023 | 1,117.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,110.46 | 146,900 |
| May 16, 2023 | 1,100.00 | 1,117.00 | 1,092.00 | 1,115.00 | 1,101.57 | 146,800 |
| May 15, 2023 | 1,125.00 | 1,132.00 | 1,073.00 | 1,086.00 | 1,072.92 | 415,800 |
| May 12, 2023 | 1,118.00 | 1,122.00 | 1,101.00 | 1,122.00 | 1,108.48 | 212,400 |
| May 11, 2023 | 1,117.00 | 1,117.00 | 1,104.00 | 1,108.00 | 1,094.65 | 156,300 |
| May 10, 2023 | 1,126.00 | 1,126.00 | 1,111.00 | 1,114.00 | 1,100.58 | 95,400 |
| May 9, 2023 | 1,115.00 | 1,127.00 | 1,110.00 | 1,124.00 | 1,110.46 | 115,200 |
| May 8, 2023 | 1,098.00 | 1,113.00 | 1,098.00 | 1,108.00 | 1,094.65 | 90,800 |
| May 2, 2023 | 1,110.00 | 1,114.00 | 1,097.00 | 1,102.00 | 1,088.72 | 101,900 |
| May 1, 2023 | 1,098.00 | 1,108.00 | 1,097.00 | 1,102.00 | 1,088.72 | 141,300 |
| Apr 28, 2023 | 1,080.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,078.84 | 125,600 |
| Apr 27, 2023 | 1,071.00 | 1,074.00 | 1,061.00 | 1,069.00 | 1,056.12 | 106,800 |
| Apr 26, 2023 | 1,080.00 | 1,080.00 | 1,066.00 | 1,071.00 | 1,058.10 | 114,800 |
| Apr 25, 2023 | 1,071.00 | 1,095.00 | 1,071.00 | 1,080.00 | 1,066.99 | 115,100 |
| Apr 24, 2023 | 1,052.00 | 1,073.00 | 1,051.00 | 1,066.00 | 1,053.16 | 129,800 |
| Apr 21, 2023 | 1,044.00 | 1,052.00 | 1,037.00 | 1,046.00 | 1,033.40 | 59,000 |
| Apr 20, 2023 | 1,047.00 | 1,051.00 | 1,039.00 | 1,044.00 | 1,031.42 | 106,000 |
| Apr 19, 2023 | 1,050.00 | 1,055.00 | 1,045.00 | 1,051.00 | 1,038.34 | 83,800 |