Tokyo - Delayed Quote • JPY
Nihon Shokuhin Kako Co., Ltd. (2892.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 | 4,180.00 | 4,180.00 | 4,050.00 | 4,090.00 | 4,090.00 | 14,800 |
| Apr 18, 2024 | 4,100.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 6,900 |
| Apr 17, 2024 | 4,120.00 | 4,135.00 | 4,050.00 | 4,135.00 | 4,135.00 | 11,200 |
| Apr 16, 2024 | 4,225.00 | 4,225.00 | 4,115.00 | 4,120.00 | 4,120.00 | 20,900 |
| Apr 15, 2024 | 4,240.00 | 4,250.00 | 4,190.00 | 4,215.00 | 4,215.00 | 10,000 |
| Apr 12, 2024 | 4,260.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | 4,900 |
| Apr 11, 2024 | 4,290.00 | 4,290.00 | 4,220.00 | 4,260.00 | 4,260.00 | 4,400 |
| Apr 10, 2024 | 4,270.00 | 4,300.00 | 4,265.00 | 4,280.00 | 4,280.00 | 4,800 |
| Apr 9, 2024 | 4,210.00 | 4,245.00 | 4,210.00 | 4,245.00 | 4,245.00 | 4,200 |
| Apr 8, 2024 | 4,240.00 | 4,245.00 | 4,205.00 | 4,205.00 | 4,205.00 | 6,400 |
| Apr 5, 2024 | 4,215.00 | 4,240.00 | 4,200.00 | 4,240.00 | 4,240.00 | 10,000 |
| Apr 4, 2024 | 4,230.00 | 4,270.00 | 4,215.00 | 4,255.00 | 4,255.00 | 12,300 |
| Apr 3, 2024 | 4,240.00 | 4,285.00 | 4,185.00 | 4,215.00 | 4,215.00 | 7,500 |
| Apr 2, 2024 | 4,410.00 | 4,410.00 | 4,220.00 | 4,230.00 | 4,230.00 | 18,400 |
| Apr 1, 2024 | 4,480.00 | 4,480.00 | 4,350.00 | 4,375.00 | 4,375.00 | 14,600 |
| Mar 29, 2024 | 4,460.00 | 4,510.00 | 4,460.00 | 4,480.00 | 4,480.00 | 4,700 |
| Mar 28, 2024 | 100.00 Dividend | |||||
| Mar 28, 2024 | 4,410.00 | 4,535.00 | 4,410.00 | 4,425.00 | 4,425.00 | 19,900 |
| Mar 27, 2024 | 4,625.00 | 4,680.00 | 4,615.00 | 4,620.00 | 4,520.00 | 23,800 |
| Mar 26, 2024 | 4,625.00 | 4,630.00 | 4,575.00 | 4,625.00 | 4,524.89 | 9,700 |
| Mar 25, 2024 | 4,575.00 | 4,630.00 | 4,550.00 | 4,605.00 | 4,505.32 | 17,000 |
| Mar 22, 2024 | 4,565.00 | 4,570.00 | 4,490.00 | 4,570.00 | 4,471.08 | 9,900 |
| Mar 21, 2024 | 4,555.00 | 4,575.00 | 4,500.00 | 4,530.00 | 4,431.95 | 14,200 |
| Mar 19, 2024 | 4,540.00 | 4,555.00 | 4,505.00 | 4,515.00 | 4,417.27 | 9,500 |
| Mar 18, 2024 | 4,495.00 | 4,545.00 | 4,450.00 | 4,520.00 | 4,422.16 | 10,600 |
| Mar 15, 2024 | 4,445.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,343.90 | 2,900 |
| Mar 14, 2024 | 4,400.00 | 4,455.00 | 4,395.00 | 4,455.00 | 4,358.57 | 10,600 |
| Mar 13, 2024 | 4,480.00 | 4,485.00 | 4,370.00 | 4,430.00 | 4,334.11 | 12,500 |
| Mar 12, 2024 | 4,425.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,339.00 | 10,900 |
| Mar 11, 2024 | 4,530.00 | 4,545.00 | 4,410.00 | 4,445.00 | 4,348.79 | 16,400 |
| Mar 8, 2024 | 4,570.00 | 4,580.00 | 4,530.00 | 4,545.00 | 4,446.62 | 8,200 |
| Mar 7, 2024 | 4,645.00 | 4,645.00 | 4,500.00 | 4,525.00 | 4,427.06 | 16,100 |
| Mar 6, 2024 | 4,575.00 | 4,630.00 | 4,570.00 | 4,600.00 | 4,500.43 | 8,100 |
| Mar 5, 2024 | 4,530.00 | 4,610.00 | 4,520.00 | 4,585.00 | 4,485.76 | 9,800 |
| Mar 4, 2024 | 4,630.00 | 4,630.00 | 4,525.00 | 4,525.00 | 4,427.06 | 18,400 |
| Mar 1, 2024 | 4,695.00 | 4,695.00 | 4,580.00 | 4,635.00 | 4,534.68 | 15,200 |
| Feb 29, 2024 | 4,605.00 | 4,735.00 | 4,600.00 | 4,700.00 | 4,598.27 | 36,200 |
| Feb 28, 2024 | 4,405.00 | 4,560.00 | 4,405.00 | 4,550.00 | 4,451.52 | 29,200 |
| Feb 27, 2024 | 4,370.00 | 4,470.00 | 4,340.00 | 4,450.00 | 4,353.68 | 29,700 |
| Feb 26, 2024 | 4,430.00 | 4,430.00 | 4,350.00 | 4,350.00 | 4,255.84 | 13,900 |
| Feb 22, 2024 | 4,445.00 | 4,475.00 | 4,385.00 | 4,390.00 | 4,294.98 | 13,100 |
| Feb 21, 2024 | 4,420.00 | 4,425.00 | 4,380.00 | 4,395.00 | 4,299.87 | 10,300 |
| Feb 20, 2024 | 4,445.00 | 4,510.00 | 4,420.00 | 4,420.00 | 4,324.33 | 9,000 |
| Feb 19, 2024 | 4,375.00 | 4,435.00 | 4,375.00 | 4,435.00 | 4,339.00 | 7,900 |
| Feb 16, 2024 | 4,350.00 | 4,430.00 | 4,320.00 | 4,370.00 | 4,275.41 | 28,000 |
| Feb 15, 2024 | 4,505.00 | 4,505.00 | 4,270.00 | 4,395.00 | 4,299.87 | 37,500 |
| Feb 14, 2024 | 4,555.00 | 4,565.00 | 4,465.00 | 4,500.00 | 4,402.60 | 13,700 |
| Feb 13, 2024 | 4,570.00 | 4,585.00 | 4,500.00 | 4,560.00 | 4,461.30 | 14,800 |
| Feb 9, 2024 | 4,600.00 | 4,650.00 | 4,560.00 | 4,565.00 | 4,466.19 | 12,400 |
| Feb 8, 2024 | 4,680.00 | 4,680.00 | 4,590.00 | 4,600.00 | 4,500.43 | 16,700 |
| Feb 7, 2024 | 4,760.00 | 4,760.00 | 4,640.00 | 4,680.00 | 4,578.70 | 14,800 |
| Feb 6, 2024 | 4,670.00 | 4,770.00 | 4,630.00 | 4,765.00 | 4,661.86 | 20,200 |
| Feb 5, 2024 | 4,600.00 | 4,665.00 | 4,600.00 | 4,650.00 | 4,549.35 | 13,000 |
| Feb 2, 2024 | 4,640.00 | 4,640.00 | 4,525.00 | 4,585.00 | 4,485.76 | 14,000 |
| Feb 1, 2024 | 4,620.00 | 4,700.00 | 4,590.00 | 4,605.00 | 4,505.32 | 18,000 |
| Jan 31, 2024 | 4,660.00 | 4,840.00 | 4,625.00 | 4,690.00 | 4,588.48 | 42,600 |
| Jan 30, 2024 | 4,595.00 | 4,615.00 | 4,555.00 | 4,605.00 | 4,505.32 | 14,000 |
| Jan 29, 2024 | 4,510.00 | 4,610.00 | 4,510.00 | 4,575.00 | 4,475.97 | 14,000 |
| Jan 26, 2024 | 4,600.00 | 4,600.00 | 4,485.00 | 4,485.00 | 4,387.92 | 15,500 |
| Jan 25, 2024 | 4,510.00 | 4,640.00 | 4,505.00 | 4,600.00 | 4,500.43 | 11,700 |
| Jan 24, 2024 | 4,555.00 | 4,555.00 | 4,500.00 | 4,530.00 | 4,431.95 | 10,300 |
| Jan 23, 2024 | 4,640.00 | 4,645.00 | 4,520.00 | 4,555.00 | 4,456.41 | 19,300 |
| Jan 22, 2024 | 4,550.00 | 4,645.00 | 4,445.00 | 4,595.00 | 4,495.54 | 40,000 |
| Jan 19, 2024 | 4,490.00 | 4,535.00 | 4,450.00 | 4,520.00 | 4,422.16 | 24,900 |
| Jan 18, 2024 | 4,400.00 | 4,440.00 | 4,365.00 | 4,400.00 | 4,304.76 | 19,400 |
| Jan 17, 2024 | 4,325.00 | 4,470.00 | 4,275.00 | 4,350.00 | 4,255.84 | 36,600 |
| Jan 16, 2024 | 4,250.00 | 4,310.00 | 4,200.00 | 4,290.00 | 4,197.14 | 17,500 |
| Jan 15, 2024 | 4,205.00 | 4,230.00 | 4,175.00 | 4,220.00 | 4,128.66 | 7,200 |
| Jan 12, 2024 | 4,240.00 | 4,285.00 | 4,150.00 | 4,190.00 | 4,099.31 | 23,300 |
| Jan 11, 2024 | 4,260.00 | 4,315.00 | 4,235.00 | 4,235.00 | 4,143.33 | 17,100 |
| Jan 10, 2024 | 4,215.00 | 4,295.00 | 4,190.00 | 4,220.00 | 4,128.66 | 18,200 |
| Jan 9, 2024 | 4,165.00 | 4,210.00 | 4,135.00 | 4,180.00 | 4,089.52 | 17,200 |
| Jan 5, 2024 | 4,140.00 | 4,165.00 | 4,115.00 | 4,120.00 | 4,030.82 | 12,400 |
| Jan 4, 2024 | 4,030.00 | 4,150.00 | 4,015.00 | 4,140.00 | 4,050.39 | 20,400 |
| Dec 29, 2023 | 4,055.00 | 4,075.00 | 4,025.00 | 4,035.00 | 3,947.66 | 6,400 |
| Dec 28, 2023 | 4,090.00 | 4,120.00 | 4,055.00 | 4,055.00 | 3,967.23 | 8,800 |
| Dec 27, 2023 | 4,110.00 | 4,120.00 | 4,060.00 | 4,090.00 | 4,001.47 | 11,400 |
| Dec 26, 2023 | 4,010.00 | 4,110.00 | 4,010.00 | 4,110.00 | 4,021.04 | 11,600 |
| Dec 25, 2023 | 4,055.00 | 4,055.00 | 3,975.00 | 4,020.00 | 3,932.99 | 20,600 |
| Dec 22, 2023 | 4,020.00 | 4,120.00 | 4,020.00 | 4,035.00 | 3,947.66 | 8,500 |
| Dec 21, 2023 | 4,000.00 | 4,035.00 | 3,985.00 | 4,005.00 | 3,918.31 | 7,300 |
| Dec 20, 2023 | 4,020.00 | 4,045.00 | 4,015.00 | 4,015.00 | 3,928.10 | 11,500 |
| Dec 19, 2023 | 4,030.00 | 4,080.00 | 4,025.00 | 4,025.00 | 3,937.88 | 8,200 |
| Dec 18, 2023 | 4,080.00 | 4,115.00 | 4,015.00 | 4,040.00 | 3,952.55 | 16,900 |
| Dec 15, 2023 | 4,175.00 | 4,205.00 | 4,150.00 | 4,150.00 | 4,060.17 | 7,600 |
| Dec 14, 2023 | 4,270.00 | 4,270.00 | 4,120.00 | 4,155.00 | 4,065.06 | 16,300 |
| Dec 13, 2023 | 4,175.00 | 4,255.00 | 4,175.00 | 4,230.00 | 4,138.44 | 14,400 |
| Dec 12, 2023 | 4,220.00 | 4,220.00 | 4,125.00 | 4,175.00 | 4,084.63 | 7,500 |
| Dec 11, 2023 | 4,185.00 | 4,230.00 | 4,180.00 | 4,185.00 | 4,094.42 | 5,100 |
| Dec 8, 2023 | 4,220.00 | 4,235.00 | 4,150.00 | 4,160.00 | 4,069.96 | 19,500 |
| Dec 7, 2023 | 4,320.00 | 4,320.00 | 4,245.00 | 4,250.00 | 4,158.01 | 10,400 |
| Dec 6, 2023 | 4,165.00 | 4,350.00 | 4,160.00 | 4,320.00 | 4,226.49 | 30,800 |
| Dec 5, 2023 | 4,175.00 | 4,200.00 | 4,125.00 | 4,165.00 | 4,074.85 | 8,300 |
| Dec 4, 2023 | 4,200.00 | 4,250.00 | 4,155.00 | 4,160.00 | 4,069.96 | 15,400 |
| Dec 1, 2023 | 4,250.00 | 4,270.00 | 4,175.00 | 4,200.00 | 4,109.09 | 19,000 |
| Nov 30, 2023 | 4,380.00 | 4,380.00 | 4,170.00 | 4,275.00 | 4,182.47 | 52,600 |
| Nov 29, 2023 | 4,290.00 | 4,440.00 | 4,270.00 | 4,375.00 | 4,280.30 | 34,100 |
| Nov 28, 2023 | 4,230.00 | 4,300.00 | 4,210.00 | 4,260.00 | 4,167.79 | 21,000 |
| Nov 27, 2023 | 4,145.00 | 4,275.00 | 4,140.00 | 4,185.00 | 4,094.42 | 26,600 |
| Nov 24, 2023 | 4,175.00 | 4,175.00 | 4,095.00 | 4,100.00 | 4,011.26 | 13,100 |
| Nov 22, 2023 | 3,965.00 | 4,185.00 | 3,955.00 | 4,090.00 | 4,001.47 | 41,100 |
| Nov 21, 2023 | 3,990.00 | 3,995.00 | 3,950.00 | 3,980.00 | 3,893.85 | 8,800 |
| Nov 20, 2023 | 4,095.00 | 4,095.00 | 3,975.00 | 3,975.00 | 3,888.96 | 24,200 |
| Nov 17, 2023 | 3,970.00 | 4,100.00 | 3,920.00 | 4,080.00 | 3,991.69 | 29,400 |
| Nov 16, 2023 | 4,015.00 | 4,015.00 | 3,940.00 | 3,970.00 | 3,884.07 | 16,100 |
| Nov 15, 2023 | 4,095.00 | 4,110.00 | 3,970.00 | 4,045.00 | 3,957.45 | 28,800 |
| Nov 14, 2023 | 3,890.00 | 4,050.00 | 3,890.00 | 4,050.00 | 3,962.34 | 42,700 |
| Nov 13, 2023 | 3,880.00 | 3,910.00 | 3,815.00 | 3,890.00 | 3,805.80 | 26,400 |
| Nov 10, 2023 | 3,725.00 | 3,820.00 | 3,700.00 | 3,820.00 | 3,737.32 | 18,100 |
| Nov 9, 2023 | 3,750.00 | 3,765.00 | 3,630.00 | 3,725.00 | 3,644.37 | 41,900 |
| Nov 8, 2023 | 3,850.00 | 3,870.00 | 3,695.00 | 3,755.00 | 3,673.72 | 43,400 |
| Nov 7, 2023 | 3,880.00 | 3,900.00 | 3,830.00 | 3,850.00 | 3,766.67 | 22,100 |
| Nov 6, 2023 | 3,960.00 | 3,960.00 | 3,865.00 | 3,880.00 | 3,796.02 | 37,600 |
| Nov 2, 2023 | 4,035.00 | 4,090.00 | 3,825.00 | 3,865.00 | 3,781.34 | 60,400 |
| Nov 1, 2023 | 3,700.00 | 3,990.00 | 3,700.00 | 3,965.00 | 3,879.18 | 138,500 |
| Oct 31, 2023 | 3,900.00 | 3,960.00 | 3,430.00 | 3,690.00 | 3,610.13 | 216,000 |
| Oct 30, 2023 | 3,745.00 | 3,895.00 | 3,735.00 | 3,850.00 | 3,766.67 | 43,800 |
| Oct 27, 2023 | 3,700.00 | 3,735.00 | 3,680.00 | 3,730.00 | 3,649.26 | 12,000 |
| Oct 26, 2023 | 3,620.00 | 3,730.00 | 3,620.00 | 3,650.00 | 3,571.00 | 16,400 |
| Oct 25, 2023 | 3,745.00 | 3,810.00 | 3,685.00 | 3,685.00 | 3,605.24 | 14,600 |
| Oct 24, 2023 | 3,635.00 | 3,715.00 | 3,545.00 | 3,705.00 | 3,624.81 | 30,300 |
| Oct 23, 2023 | 3,730.00 | 3,730.00 | 3,595.00 | 3,615.00 | 3,536.75 | 22,200 |
| Oct 20, 2023 | 3,655.00 | 3,745.00 | 3,625.00 | 3,735.00 | 3,654.16 | 15,300 |
| Oct 19, 2023 | 3,635.00 | 3,660.00 | 3,590.00 | 3,655.00 | 3,575.89 | 9,800 |
| Oct 18, 2023 | 3,655.00 | 3,675.00 | 3,590.00 | 3,675.00 | 3,595.45 | 11,200 |
| Oct 17, 2023 | 3,650.00 | 3,715.00 | 3,600.00 | 3,655.00 | 3,575.89 | 19,500 |
| Oct 16, 2023 | 3,680.00 | 3,755.00 | 3,530.00 | 3,565.00 | 3,487.84 | 64,000 |
| Oct 13, 2023 | 3,820.00 | 3,845.00 | 3,750.00 | 3,750.00 | 3,668.83 | 20,400 |
| Oct 12, 2023 | 3,875.00 | 3,890.00 | 3,840.00 | 3,860.00 | 3,776.45 | 7,500 |
| Oct 11, 2023 | 3,885.00 | 3,905.00 | 3,840.00 | 3,905.00 | 3,820.48 | 6,900 |
| Oct 10, 2023 | 3,880.00 | 3,950.00 | 3,835.00 | 3,885.00 | 3,800.91 | 14,900 |
| Oct 6, 2023 | 3,835.00 | 3,875.00 | 3,790.00 | 3,810.00 | 3,727.53 | 11,700 |
| Oct 5, 2023 | 3,745.00 | 3,840.00 | 3,740.00 | 3,840.00 | 3,756.88 | 18,600 |
| Oct 4, 2023 | 3,655.00 | 3,745.00 | 3,640.00 | 3,650.00 | 3,571.00 | 34,500 |
| Oct 3, 2023 | 3,835.00 | 3,835.00 | 3,730.00 | 3,765.00 | 3,683.51 | 23,500 |
| Oct 2, 2023 | 3,840.00 | 3,940.00 | 3,820.00 | 3,840.00 | 3,756.88 | 15,200 |
| Sep 29, 2023 | 4,020.00 | 4,020.00 | 3,795.00 | 3,830.00 | 3,747.10 | 36,100 |
| Sep 28, 2023 | 100.00 Dividend | |||||
| Sep 28, 2023 | 4,000.00 | 4,080.00 | 3,965.00 | 4,020.00 | 3,932.99 | 25,700 |
| Sep 27, 2023 | 4,020.00 | 4,050.00 | 3,970.00 | 4,030.00 | 3,844.94 | 14,200 |
| Sep 26, 2023 | 4,140.00 | 4,140.00 | 4,010.00 | 4,050.00 | 3,864.02 | 22,600 |
| Sep 25, 2023 | 3,970.00 | 4,150.00 | 3,950.00 | 4,140.00 | 3,949.88 | 39,800 |
| Sep 22, 2023 | 3,920.00 | 3,990.00 | 3,875.00 | 3,970.00 | 3,787.69 | 22,800 |
| Sep 21, 2023 | 3,960.00 | 4,035.00 | 3,930.00 | 3,955.00 | 3,773.38 | 18,300 |
| Sep 20, 2023 | 4,000.00 | 4,070.00 | 3,955.00 | 3,975.00 | 3,792.46 | 34,200 |
| Sep 19, 2023 | 3,870.00 | 3,980.00 | 3,860.00 | 3,980.00 | 3,797.23 | 28,500 |
| Sep 15, 2023 | 3,915.00 | 3,920.00 | 3,795.00 | 3,870.00 | 3,692.28 | 35,200 |
| Sep 14, 2023 | 3,790.00 | 3,880.00 | 3,780.00 | 3,845.00 | 3,668.43 | 20,400 |
| Sep 13, 2023 | 3,735.00 | 3,790.00 | 3,700.00 | 3,755.00 | 3,582.56 | 24,800 |
| Sep 12, 2023 | 3,740.00 | 3,770.00 | 3,670.00 | 3,720.00 | 3,549.17 | 30,000 |
| Sep 11, 2023 | 3,785.00 | 3,790.00 | 3,640.00 | 3,730.00 | 3,558.71 | 64,100 |
| Sep 8, 2023 | 3,965.00 | 3,965.00 | 3,790.00 | 3,805.00 | 3,630.27 | 36,600 |
| Sep 7, 2023 | 3,935.00 | 4,000.00 | 3,905.00 | 3,910.00 | 3,730.45 | 25,600 |
| Sep 6, 2023 | 3,880.00 | 4,000.00 | 3,815.00 | 3,995.00 | 3,811.54 | 34,600 |
| Sep 5, 2023 | 3,915.00 | 3,950.00 | 3,860.00 | 3,880.00 | 3,701.82 | 15,800 |
| Sep 4, 2023 | 3,785.00 | 3,960.00 | 3,785.00 | 3,915.00 | 3,735.22 | 51,800 |
| Sep 1, 2023 | 3,800.00 | 3,840.00 | 3,720.00 | 3,765.00 | 3,592.10 | 28,200 |
| Aug 31, 2023 | 3,730.00 | 3,845.00 | 3,730.00 | 3,820.00 | 3,644.58 | 25,800 |
| Aug 30, 2023 | 3,780.00 | 3,785.00 | 3,715.00 | 3,730.00 | 3,558.71 | 33,400 |
| Aug 29, 2023 | 3,650.00 | 3,800.00 | 3,630.00 | 3,800.00 | 3,625.50 | 63,600 |
| Aug 28, 2023 | 3,680.00 | 3,680.00 | 3,605.00 | 3,610.00 | 3,444.22 | 13,800 |
| Aug 25, 2023 | 3,625.00 | 3,740.00 | 3,595.00 | 3,645.00 | 3,477.61 | 40,300 |
| Aug 24, 2023 | 3,665.00 | 3,705.00 | 3,575.00 | 3,625.00 | 3,458.53 | 44,300 |
| Aug 23, 2023 | 3,505.00 | 3,630.00 | 3,505.00 | 3,625.00 | 3,458.53 | 29,100 |
| Aug 22, 2023 | 3,475.00 | 3,535.00 | 3,460.00 | 3,525.00 | 3,363.13 | 17,200 |
| Aug 21, 2023 | 3,510.00 | 3,510.00 | 3,435.00 | 3,460.00 | 3,301.11 | 17,900 |
| Aug 18, 2023 | 3,500.00 | 3,580.00 | 3,450.00 | 3,490.00 | 3,329.73 | 39,100 |
| Aug 17, 2023 | 3,505.00 | 3,545.00 | 3,390.00 | 3,545.00 | 3,382.21 | 38,000 |
| Aug 16, 2023 | 3,460.00 | 3,565.00 | 3,410.00 | 3,480.00 | 3,320.19 | 27,900 |
| Aug 15, 2023 | 3,470.00 | 3,540.00 | 3,455.00 | 3,490.00 | 3,329.73 | 39,500 |
| Aug 14, 2023 | 3,385.00 | 3,550.00 | 3,370.00 | 3,455.00 | 3,296.34 | 93,600 |
| Aug 10, 2023 | 3,270.00 | 3,375.00 | 3,240.00 | 3,290.00 | 3,138.92 | 48,600 |
| Aug 9, 2023 | 3,255.00 | 3,305.00 | 3,140.00 | 3,235.00 | 3,086.44 | 73,400 |
| Aug 8, 2023 | 3,265.00 | 3,265.00 | 3,205.00 | 3,225.00 | 3,076.90 | 23,400 |
| Aug 7, 2023 | 3,270.00 | 3,270.00 | 3,205.00 | 3,205.00 | 3,057.82 | 14,000 |
| Aug 4, 2023 | 3,180.00 | 3,250.00 | 3,180.00 | 3,210.00 | 3,062.59 | 14,100 |
| Aug 3, 2023 | 3,300.00 | 3,360.00 | 3,210.00 | 3,210.00 | 3,062.59 | 48,600 |
| Aug 2, 2023 | 3,250.00 | 3,270.00 | 3,150.00 | 3,260.00 | 3,110.29 | 31,400 |
| Aug 1, 2023 | 3,190.00 | 3,270.00 | 3,085.00 | 3,270.00 | 3,119.84 | 127,600 |
| Jul 31, 2023 | 2,904.00 | 2,950.00 | 2,904.00 | 2,946.00 | 2,810.71 | 24,900 |
| Jul 28, 2023 | 2,901.00 | 2,901.00 | 2,873.00 | 2,901.00 | 2,767.78 | 10,400 |
| Jul 27, 2023 | 2,878.00 | 2,909.00 | 2,868.00 | 2,896.00 | 2,763.01 | 5,000 |
| Jul 26, 2023 | 2,873.00 | 2,889.00 | 2,860.00 | 2,878.00 | 2,745.84 | 7,200 |
| Jul 25, 2023 | 2,918.00 | 2,918.00 | 2,873.00 | 2,873.00 | 2,741.07 | 9,000 |
| Jul 24, 2023 | 2,889.00 | 2,904.00 | 2,880.00 | 2,890.00 | 2,757.29 | 8,800 |
| Jul 21, 2023 | 2,914.00 | 2,914.00 | 2,877.00 | 2,889.00 | 2,756.33 | 6,800 |
| Jul 20, 2023 | 2,861.00 | 2,911.00 | 2,861.00 | 2,899.00 | 2,765.87 | 11,000 |
| Jul 19, 2023 | 2,858.00 | 2,871.00 | 2,840.00 | 2,861.00 | 2,729.62 | 8,000 |
| Jul 18, 2023 | 2,878.00 | 2,878.00 | 2,828.00 | 2,845.00 | 2,714.35 | 14,100 |
| Jul 14, 2023 | 2,904.00 | 2,904.00 | 2,862.00 | 2,865.00 | 2,733.43 | 6,700 |
| Jul 13, 2023 | 2,846.00 | 2,876.00 | 2,808.00 | 2,863.00 | 2,731.53 | 12,600 |
| Jul 12, 2023 | 2,959.00 | 2,959.00 | 2,842.00 | 2,842.00 | 2,711.49 | 21,000 |
| Jul 11, 2023 | 2,897.00 | 2,975.00 | 2,896.00 | 2,931.00 | 2,796.40 | 40,900 |
| Jul 10, 2023 | 2,823.00 | 2,889.00 | 2,811.00 | 2,871.00 | 2,739.16 | 25,100 |
| Jul 7, 2023 | 2,807.00 | 2,828.00 | 2,763.00 | 2,818.00 | 2,688.59 | 13,800 |
| Jul 6, 2023 | 2,840.00 | 2,853.00 | 2,808.00 | 2,829.00 | 2,699.09 | 16,500 |
| Jul 5, 2023 | 2,878.00 | 2,878.00 | 2,809.00 | 2,840.00 | 2,709.58 | 23,800 |
| Jul 4, 2023 | 2,836.00 | 2,870.00 | 2,816.00 | 2,858.00 | 2,726.76 | 28,000 |
| Jul 3, 2023 | 2,790.00 | 2,860.00 | 2,781.00 | 2,822.00 | 2,692.41 | 41,400 |
| Jun 30, 2023 | 2,760.00 | 2,783.00 | 2,754.00 | 2,778.00 | 2,650.43 | 11,000 |
| Jun 29, 2023 | 2,746.00 | 2,761.00 | 2,731.00 | 2,755.00 | 2,628.49 | 16,200 |
| Jun 28, 2023 | 2,769.00 | 2,770.00 | 2,735.00 | 2,752.00 | 2,625.62 | 13,900 |
| Jun 27, 2023 | 2,728.00 | 2,781.00 | 2,720.00 | 2,757.00 | 2,630.39 | 24,500 |
| Jun 26, 2023 | 2,698.00 | 2,713.00 | 2,669.00 | 2,713.00 | 2,588.41 | 17,600 |
| Jun 23, 2023 | 2,750.00 | 2,750.00 | 2,685.00 | 2,692.00 | 2,568.38 | 18,700 |
| Jun 22, 2023 | 2,730.00 | 2,743.00 | 2,717.00 | 2,729.00 | 2,603.68 | 8,200 |
| Jun 21, 2023 | 2,716.00 | 2,745.00 | 2,712.00 | 2,720.00 | 2,595.09 | 11,400 |
| Jun 20, 2023 | 2,747.00 | 2,747.00 | 2,700.00 | 2,716.00 | 2,591.28 | 12,100 |
| Jun 19, 2023 | 2,710.00 | 2,755.00 | 2,709.00 | 2,743.00 | 2,617.04 | 23,100 |
| Jun 16, 2023 | 2,701.00 | 2,710.00 | 2,690.00 | 2,710.00 | 2,585.55 | 11,000 |
| Jun 15, 2023 | 2,726.00 | 2,729.00 | 2,698.00 | 2,717.00 | 2,592.23 | 15,200 |
| Jun 14, 2023 | 2,730.00 | 2,739.00 | 2,680.00 | 2,700.00 | 2,576.01 | 14,000 |
| Jun 13, 2023 | 2,683.00 | 2,724.00 | 2,673.00 | 2,706.00 | 2,581.74 | 21,900 |
| Jun 12, 2023 | 2,660.00 | 2,678.00 | 2,656.00 | 2,672.00 | 2,549.30 | 8,600 |
| Jun 9, 2023 | 2,672.00 | 2,685.00 | 2,651.00 | 2,660.00 | 2,537.85 | 7,400 |
| Jun 8, 2023 | 2,672.00 | 2,672.00 | 2,638.00 | 2,657.00 | 2,534.99 | 17,800 |
| Jun 7, 2023 | 2,681.00 | 2,700.00 | 2,655.00 | 2,672.00 | 2,549.30 | 12,700 |
| Jun 6, 2023 | 2,674.00 | 2,688.00 | 2,664.00 | 2,687.00 | 2,563.61 | 7,300 |
| Jun 5, 2023 | 2,680.00 | 2,719.00 | 2,675.00 | 2,678.00 | 2,555.02 | 12,500 |
| Jun 2, 2023 | 2,635.00 | 2,679.00 | 2,635.00 | 2,678.00 | 2,555.02 | 12,600 |
| Jun 1, 2023 | 2,615.00 | 2,637.00 | 2,615.00 | 2,635.00 | 2,514.00 | 8,200 |
| May 31, 2023 | 2,680.00 | 2,680.00 | 2,615.00 | 2,615.00 | 2,494.91 | 19,600 |
| May 30, 2023 | 2,636.00 | 2,670.00 | 2,619.00 | 2,670.00 | 2,547.39 | 16,400 |
| May 29, 2023 | 2,680.00 | 2,680.00 | 2,627.00 | 2,636.00 | 2,514.95 | 15,300 |
| May 26, 2023 | 2,643.00 | 2,665.00 | 2,642.00 | 2,649.00 | 2,527.35 | 7,400 |
| May 25, 2023 | 2,637.00 | 2,655.00 | 2,635.00 | 2,643.00 | 2,521.63 | 7,500 |
| May 24, 2023 | 2,627.00 | 2,656.00 | 2,625.00 | 2,639.00 | 2,517.81 | 9,400 |
| May 23, 2023 | 2,650.00 | 2,682.00 | 2,625.00 | 2,636.00 | 2,514.95 | 19,500 |
| May 22, 2023 | 2,614.00 | 2,654.00 | 2,607.00 | 2,646.00 | 2,524.49 | 24,600 |
| May 19, 2023 | 2,615.00 | 2,637.00 | 2,611.00 | 2,618.00 | 2,497.78 | 19,700 |
| May 18, 2023 | 2,635.00 | 2,659.00 | 2,604.00 | 2,620.00 | 2,499.68 | 27,200 |
| May 17, 2023 | 2,668.00 | 2,680.00 | 2,633.00 | 2,634.00 | 2,513.04 | 22,400 |
| May 16, 2023 | 2,671.00 | 2,694.00 | 2,658.00 | 2,670.00 | 2,547.39 | 24,300 |
| May 15, 2023 | 2,680.00 | 2,734.00 | 2,650.00 | 2,673.00 | 2,550.25 | 32,100 |
| May 12, 2023 | 2,721.00 | 2,730.00 | 2,682.00 | 2,688.00 | 2,564.56 | 28,300 |
| May 11, 2023 | 2,750.00 | 2,750.00 | 2,725.00 | 2,730.00 | 2,604.63 | 15,200 |
| May 10, 2023 | 2,751.00 | 2,782.00 | 2,749.00 | 2,749.00 | 2,622.76 | 13,800 |
| May 9, 2023 | 2,755.00 | 2,773.00 | 2,749.00 | 2,750.00 | 2,623.72 | 22,100 |
| May 8, 2023 | 2,763.00 | 2,851.00 | 2,755.00 | 2,756.00 | 2,629.44 | 24,000 |
| May 2, 2023 | 2,766.00 | 2,787.00 | 2,755.00 | 2,763.00 | 2,636.12 | 21,700 |
| May 1, 2023 | 2,801.00 | 2,831.00 | 2,730.00 | 2,788.00 | 2,659.97 | 55,200 |
| Apr 28, 2023 | 2,869.00 | 2,906.00 | 2,851.00 | 2,888.00 | 2,755.38 | 24,500 |
| Apr 27, 2023 | 2,834.00 | 2,887.00 | 2,832.00 | 2,855.00 | 2,723.89 | 6,300 |
| Apr 26, 2023 | 2,880.00 | 2,880.00 | 2,832.00 | 2,837.00 | 2,706.72 | 21,800 |
| Apr 25, 2023 | 2,926.00 | 2,945.00 | 2,884.00 | 2,884.00 | 2,751.56 | 21,300 |
| Apr 24, 2023 | 2,926.00 | 2,946.00 | 2,908.00 | 2,926.00 | 2,791.63 | 13,400 |
| Apr 21, 2023 | 2,955.00 | 2,955.00 | 2,922.00 | 2,946.00 | 2,810.71 | 15,900 |
| Apr 20, 2023 | 2,929.00 | 2,963.00 | 2,902.00 | 2,950.00 | 2,814.53 | 28,500 |
| Apr 19, 2023 | 2,932.00 | 2,932.00 | 2,890.00 | 2,914.00 | 2,780.18 | 21,300 |