Tokyo - Delayed Quote • JPY
KENKO Mayonnaise Co.,Ltd. (2915.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 23, 2024 | 2,226.00 | 2,302.00 | 2,214.00 | 2,280.00 | 2,280.00 | 63,700 |
| Apr 22, 2024 | 2,179.00 | 2,235.00 | 2,166.00 | 2,233.00 | 2,233.00 | 35,100 |
| Apr 19, 2024 | 2,212.00 | 2,212.00 | 2,153.00 | 2,187.00 | 2,187.00 | 60,800 |
| Apr 18, 2024 | 2,206.00 | 2,241.00 | 2,201.00 | 2,212.00 | 2,212.00 | 15,500 |
| Apr 17, 2024 | 2,235.00 | 2,259.00 | 2,191.00 | 2,206.00 | 2,206.00 | 29,900 |
| Apr 16, 2024 | 2,293.00 | 2,314.00 | 2,207.00 | 2,215.00 | 2,215.00 | 53,000 |
| Apr 15, 2024 | 2,274.00 | 2,300.00 | 2,244.00 | 2,295.00 | 2,295.00 | 41,700 |
| Apr 12, 2024 | 2,265.00 | 2,327.00 | 2,240.00 | 2,324.00 | 2,324.00 | 69,900 |
| Apr 11, 2024 | 2,233.00 | 2,262.00 | 2,213.00 | 2,259.00 | 2,259.00 | 27,900 |
| Apr 10, 2024 | 2,219.00 | 2,265.00 | 2,217.00 | 2,243.00 | 2,243.00 | 80,800 |
| Apr 9, 2024 | 2,180.00 | 2,245.00 | 2,166.00 | 2,228.00 | 2,228.00 | 128,800 |
| Apr 8, 2024 | 2,064.00 | 2,166.00 | 2,052.00 | 2,159.00 | 2,159.00 | 183,600 |
| Apr 5, 2024 | 1,960.00 | 1,982.00 | 1,960.00 | 1,974.00 | 1,974.00 | 25,200 |
| Apr 4, 2024 | 1,993.00 | 1,993.00 | 1,968.00 | 1,979.00 | 1,979.00 | 22,600 |
| Apr 3, 2024 | 1,961.00 | 2,012.00 | 1,961.00 | 1,998.00 | 1,998.00 | 26,800 |
| Apr 2, 2024 | 1,955.00 | 1,997.00 | 1,952.00 | 1,974.00 | 1,974.00 | 28,000 |
| Apr 1, 2024 | 2,020.00 | 2,020.00 | 1,962.00 | 1,962.00 | 1,962.00 | 25,200 |
| Mar 29, 2024 | 1,996.00 | 2,022.00 | 1,995.00 | 2,009.00 | 2,009.00 | 11,100 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 2,026.00 | 2,046.00 | 1,991.00 | 2,008.00 | 2,008.00 | 58,500 |
| Mar 27, 2024 | 2,061.00 | 2,068.00 | 2,029.00 | 2,046.00 | 2,026.00 | 80,500 |
| Mar 26, 2024 | 2,029.00 | 2,064.00 | 2,029.00 | 2,051.00 | 2,030.95 | 39,400 |
| Mar 25, 2024 | 2,006.00 | 2,045.00 | 2,005.00 | 2,031.00 | 2,011.15 | 88,300 |
| Mar 22, 2024 | 1,990.00 | 2,026.00 | 1,969.00 | 2,016.00 | 1,996.29 | 50,500 |
| Mar 21, 2024 | 2,025.00 | 2,025.00 | 1,990.00 | 1,990.00 | 1,970.55 | 48,000 |
| Mar 19, 2024 | 1,990.00 | 2,026.00 | 1,982.00 | 2,006.00 | 1,986.39 | 32,500 |
| Mar 18, 2024 | 2,020.00 | 2,030.00 | 1,989.00 | 1,990.00 | 1,970.55 | 46,000 |
| Mar 15, 2024 | 1,953.00 | 2,019.00 | 1,949.00 | 1,995.00 | 1,975.50 | 71,300 |
| Mar 14, 2024 | 1,970.00 | 1,970.00 | 1,930.00 | 1,955.00 | 1,935.89 | 34,000 |
| Mar 13, 2024 | 2,004.00 | 2,018.00 | 1,952.00 | 1,967.00 | 1,947.77 | 44,600 |
| Mar 12, 2024 | 2,024.00 | 2,024.00 | 1,962.00 | 1,974.00 | 1,954.70 | 46,300 |
| Mar 11, 2024 | 2,056.00 | 2,056.00 | 2,006.00 | 2,025.00 | 2,005.21 | 46,100 |
| Mar 8, 2024 | 2,023.00 | 2,085.00 | 2,023.00 | 2,061.00 | 2,040.85 | 56,800 |
| Mar 7, 2024 | 2,043.00 | 2,081.00 | 2,023.00 | 2,023.00 | 2,003.22 | 34,900 |
| Mar 6, 2024 | 2,015.00 | 2,047.00 | 2,010.00 | 2,040.00 | 2,020.06 | 39,500 |
| Mar 5, 2024 | 2,037.00 | 2,043.00 | 2,013.00 | 2,031.00 | 2,011.15 | 22,600 |
| Mar 4, 2024 | 2,049.00 | 2,068.00 | 2,007.00 | 2,040.00 | 2,020.06 | 53,500 |
| Mar 1, 2024 | 2,089.00 | 2,097.00 | 2,050.00 | 2,052.00 | 2,031.94 | 47,600 |
| Feb 29, 2024 | 2,115.00 | 2,133.00 | 2,085.00 | 2,107.00 | 2,086.40 | 31,600 |
| Feb 28, 2024 | 2,152.00 | 2,152.00 | 2,113.00 | 2,116.00 | 2,095.32 | 48,100 |
| Feb 27, 2024 | 2,100.00 | 2,162.00 | 2,081.00 | 2,162.00 | 2,140.87 | 68,900 |
| Feb 26, 2024 | 2,130.00 | 2,130.00 | 2,099.00 | 2,100.00 | 2,079.47 | 28,700 |
| Feb 22, 2024 | 2,088.00 | 2,129.00 | 2,088.00 | 2,122.00 | 2,101.26 | 34,900 |
| Feb 21, 2024 | 2,081.00 | 2,115.00 | 2,065.00 | 2,088.00 | 2,067.59 | 40,300 |
| Feb 20, 2024 | 2,120.00 | 2,140.00 | 2,089.00 | 2,100.00 | 2,079.47 | 43,700 |
| Feb 19, 2024 | 2,043.00 | 2,120.00 | 2,034.00 | 2,120.00 | 2,099.28 | 60,500 |
| Feb 16, 2024 | 2,003.00 | 2,049.00 | 1,982.00 | 2,027.00 | 2,007.19 | 75,900 |
| Feb 15, 2024 | 2,124.00 | 2,135.00 | 2,001.00 | 2,013.00 | 1,993.32 | 196,600 |
| Feb 14, 2024 | 2,164.00 | 2,250.00 | 2,101.00 | 2,124.00 | 2,103.24 | 467,500 |
| Feb 13, 2024 | 1,863.00 | 1,879.00 | 1,845.00 | 1,854.00 | 1,835.88 | 84,100 |
| Feb 9, 2024 | 1,810.00 | 1,849.00 | 1,804.00 | 1,844.00 | 1,825.97 | 38,300 |
| Feb 8, 2024 | 1,827.00 | 1,829.00 | 1,794.00 | 1,820.00 | 1,802.21 | 34,900 |
| Feb 7, 2024 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,809.14 | 35,300 |
| Feb 6, 2024 | 1,796.00 | 1,818.00 | 1,778.00 | 1,798.00 | 1,780.42 | 33,700 |
| Feb 5, 2024 | 1,831.00 | 1,831.00 | 1,770.00 | 1,779.00 | 1,761.61 | 66,400 |
| Feb 2, 2024 | 1,785.00 | 1,831.00 | 1,773.00 | 1,831.00 | 1,813.10 | 69,300 |
| Feb 1, 2024 | 1,760.00 | 1,760.00 | 1,746.00 | 1,750.00 | 1,732.89 | 13,600 |
| Jan 31, 2024 | 1,735.00 | 1,761.00 | 1,730.00 | 1,761.00 | 1,743.79 | 23,200 |
| Jan 30, 2024 | 1,719.00 | 1,741.00 | 1,719.00 | 1,735.00 | 1,718.04 | 29,100 |
| Jan 29, 2024 | 1,715.00 | 1,726.00 | 1,715.00 | 1,717.00 | 1,700.22 | 14,600 |
| Jan 26, 2024 | 1,710.00 | 1,716.00 | 1,701.00 | 1,705.00 | 1,688.33 | 15,700 |
| Jan 25, 2024 | 1,701.00 | 1,722.00 | 1,701.00 | 1,707.00 | 1,690.31 | 14,700 |
| Jan 24, 2024 | 1,722.00 | 1,722.00 | 1,696.00 | 1,701.00 | 1,684.37 | 23,700 |
| Jan 23, 2024 | 1,735.00 | 1,747.00 | 1,723.00 | 1,729.00 | 1,712.10 | 18,500 |
| Jan 22, 2024 | 1,746.00 | 1,746.00 | 1,721.00 | 1,735.00 | 1,718.04 | 15,300 |
| Jan 19, 2024 | 1,735.00 | 1,750.00 | 1,721.00 | 1,747.00 | 1,729.92 | 30,300 |
| Jan 18, 2024 | 1,738.00 | 1,764.00 | 1,722.00 | 1,732.00 | 1,715.07 | 47,000 |
| Jan 17, 2024 | 1,697.00 | 1,739.00 | 1,696.00 | 1,724.00 | 1,707.15 | 29,700 |
| Jan 16, 2024 | 1,705.00 | 1,718.00 | 1,698.00 | 1,704.00 | 1,687.34 | 25,700 |
| Jan 15, 2024 | 1,671.00 | 1,676.00 | 1,665.00 | 1,668.00 | 1,651.70 | 6,900 |
| Jan 12, 2024 | 1,699.00 | 1,701.00 | 1,675.00 | 1,675.00 | 1,658.63 | 31,200 |
| Jan 11, 2024 | 1,759.00 | 1,759.00 | 1,700.00 | 1,707.00 | 1,690.31 | 55,500 |
| Jan 10, 2024 | 1,745.00 | 1,763.00 | 1,729.00 | 1,756.00 | 1,738.83 | 36,900 |
| Jan 9, 2024 | 1,740.00 | 1,758.00 | 1,730.00 | 1,739.00 | 1,722.00 | 27,000 |
| Jan 5, 2024 | 1,710.00 | 1,729.00 | 1,701.00 | 1,724.00 | 1,707.15 | 21,000 |
| Jan 4, 2024 | 1,705.00 | 1,708.00 | 1,676.00 | 1,707.00 | 1,690.31 | 18,600 |
| Dec 29, 2023 | 1,684.00 | 1,714.00 | 1,680.00 | 1,699.00 | 1,682.39 | 25,000 |
| Dec 28, 2023 | 1,676.00 | 1,692.00 | 1,671.00 | 1,682.00 | 1,665.56 | 14,500 |
| Dec 27, 2023 | 1,683.00 | 1,689.00 | 1,660.00 | 1,685.00 | 1,668.53 | 30,900 |
| Dec 26, 2023 | 1,680.00 | 1,681.00 | 1,658.00 | 1,673.00 | 1,656.65 | 20,000 |
| Dec 25, 2023 | 1,627.00 | 1,683.00 | 1,616.00 | 1,681.00 | 1,664.57 | 41,300 |
| Dec 22, 2023 | 1,603.00 | 1,638.00 | 1,596.00 | 1,622.00 | 1,606.14 | 25,700 |
| Dec 21, 2023 | 1,641.00 | 1,646.00 | 1,609.00 | 1,610.00 | 1,594.26 | 24,600 |
| Dec 20, 2023 | 1,641.00 | 1,676.00 | 1,641.00 | 1,659.00 | 1,642.78 | 28,900 |
| Dec 19, 2023 | 1,647.00 | 1,655.00 | 1,639.00 | 1,650.00 | 1,633.87 | 15,100 |
| Dec 18, 2023 | 1,636.00 | 1,648.00 | 1,621.00 | 1,645.00 | 1,628.92 | 22,000 |
| Dec 15, 2023 | 1,666.00 | 1,667.00 | 1,636.00 | 1,645.00 | 1,628.92 | 39,800 |
| Dec 14, 2023 | 1,700.00 | 1,705.00 | 1,664.00 | 1,669.00 | 1,652.69 | 21,800 |
| Dec 13, 2023 | 1,708.00 | 1,710.00 | 1,675.00 | 1,688.00 | 1,671.50 | 23,600 |
| Dec 12, 2023 | 1,701.00 | 1,716.00 | 1,690.00 | 1,707.00 | 1,690.31 | 39,100 |
| Dec 11, 2023 | 1,658.00 | 1,696.00 | 1,658.00 | 1,696.00 | 1,679.42 | 44,300 |
| Dec 8, 2023 | 1,657.00 | 1,672.00 | 1,634.00 | 1,644.00 | 1,627.93 | 34,300 |
| Dec 7, 2023 | 1,644.00 | 1,668.00 | 1,635.00 | 1,655.00 | 1,638.82 | 27,700 |
| Dec 6, 2023 | 1,614.00 | 1,655.00 | 1,613.00 | 1,649.00 | 1,632.88 | 43,300 |
| Dec 5, 2023 | 1,621.00 | 1,636.00 | 1,609.00 | 1,609.00 | 1,593.27 | 26,000 |
| Dec 4, 2023 | 1,582.00 | 1,635.00 | 1,575.00 | 1,624.00 | 1,608.13 | 37,300 |
| Dec 1, 2023 | 1,615.00 | 1,620.00 | 1,589.00 | 1,591.00 | 1,575.45 | 16,100 |
| Nov 30, 2023 | 1,592.00 | 1,618.00 | 1,573.00 | 1,615.00 | 1,599.21 | 30,400 |
| Nov 29, 2023 | 1,634.00 | 1,634.00 | 1,591.00 | 1,603.00 | 1,587.33 | 14,500 |
| Nov 28, 2023 | 1,592.00 | 1,630.00 | 1,592.00 | 1,627.00 | 1,611.10 | 31,000 |
| Nov 27, 2023 | 1,579.00 | 1,615.00 | 1,573.00 | 1,601.00 | 1,585.35 | 45,800 |
| Nov 24, 2023 | 1,570.00 | 1,582.00 | 1,565.00 | 1,577.00 | 1,561.58 | 14,400 |
| Nov 22, 2023 | 1,575.00 | 1,587.00 | 1,575.00 | 1,577.00 | 1,561.58 | 6,100 |
| Nov 21, 2023 | 1,580.00 | 1,580.00 | 1,563.00 | 1,579.00 | 1,563.57 | 12,400 |
| Nov 20, 2023 | 1,597.00 | 1,601.00 | 1,567.00 | 1,577.00 | 1,561.58 | 22,300 |
| Nov 17, 2023 | 1,541.00 | 1,606.00 | 1,540.00 | 1,592.00 | 1,576.44 | 64,900 |
| Nov 16, 2023 | 1,587.00 | 1,587.00 | 1,542.00 | 1,547.00 | 1,531.88 | 20,700 |
| Nov 15, 2023 | 1,577.00 | 1,595.00 | 1,547.00 | 1,587.00 | 1,571.49 | 45,300 |
| Nov 14, 2023 | 1,577.00 | 1,594.00 | 1,531.00 | 1,564.00 | 1,548.71 | 51,300 |
| Nov 13, 2023 | 1,560.00 | 1,566.00 | 1,545.00 | 1,557.00 | 1,541.78 | 17,400 |
| Nov 10, 2023 | 1,531.00 | 1,560.00 | 1,521.00 | 1,557.00 | 1,541.78 | 25,600 |
| Nov 9, 2023 | 1,540.00 | 1,540.00 | 1,516.00 | 1,532.00 | 1,517.02 | 17,300 |
| Nov 8, 2023 | 1,570.00 | 1,570.00 | 1,520.00 | 1,537.00 | 1,521.98 | 25,200 |
| Nov 7, 2023 | 1,576.00 | 1,581.00 | 1,564.00 | 1,568.00 | 1,552.67 | 15,300 |
| Nov 6, 2023 | 1,572.00 | 1,587.00 | 1,560.00 | 1,560.00 | 1,544.75 | 28,300 |
| Nov 2, 2023 | 1,562.00 | 1,566.00 | 1,546.00 | 1,561.00 | 1,545.74 | 17,500 |
| Nov 1, 2023 | 1,564.00 | 1,566.00 | 1,540.00 | 1,563.00 | 1,547.72 | 27,500 |
| Oct 31, 2023 | 1,515.00 | 1,564.00 | 1,512.00 | 1,562.00 | 1,546.73 | 27,200 |
| Oct 30, 2023 | 1,505.00 | 1,515.00 | 1,504.00 | 1,512.00 | 1,497.22 | 13,100 |
| Oct 27, 2023 | 1,501.00 | 1,519.00 | 1,488.00 | 1,519.00 | 1,504.15 | 29,100 |
| Oct 26, 2023 | 1,530.00 | 1,547.00 | 1,498.00 | 1,502.00 | 1,487.32 | 29,400 |
| Oct 25, 2023 | 1,518.00 | 1,539.00 | 1,517.00 | 1,534.00 | 1,519.00 | 26,800 |
| Oct 24, 2023 | 1,501.00 | 1,514.00 | 1,484.00 | 1,511.00 | 1,496.23 | 32,400 |
| Oct 23, 2023 | 1,490.00 | 1,500.00 | 1,482.00 | 1,497.00 | 1,482.37 | 16,500 |
| Oct 20, 2023 | 1,475.00 | 1,497.00 | 1,475.00 | 1,491.00 | 1,476.43 | 15,000 |
| Oct 19, 2023 | 1,470.00 | 1,492.00 | 1,470.00 | 1,488.00 | 1,473.45 | 16,600 |
| Oct 18, 2023 | 1,492.00 | 1,492.00 | 1,466.00 | 1,471.00 | 1,456.62 | 17,100 |
| Oct 17, 2023 | 1,484.00 | 1,497.00 | 1,475.00 | 1,489.00 | 1,474.44 | 21,400 |
| Oct 16, 2023 | 1,509.00 | 1,520.00 | 1,463.00 | 1,471.00 | 1,456.62 | 38,000 |
| Oct 13, 2023 | 1,490.00 | 1,510.00 | 1,486.00 | 1,509.00 | 1,494.25 | 26,400 |
| Oct 12, 2023 | 1,486.00 | 1,506.00 | 1,486.00 | 1,495.00 | 1,480.39 | 26,800 |
| Oct 11, 2023 | 1,591.00 | 1,591.00 | 1,486.00 | 1,486.00 | 1,471.47 | 100,300 |
| Oct 10, 2023 | 1,535.00 | 1,594.00 | 1,535.00 | 1,593.00 | 1,577.43 | 82,900 |
| Oct 6, 2023 | 1,496.00 | 1,574.00 | 1,490.00 | 1,526.00 | 1,511.08 | 90,100 |
| Oct 5, 2023 | 1,453.00 | 1,487.00 | 1,453.00 | 1,483.00 | 1,468.50 | 34,200 |
| Oct 4, 2023 | 1,460.00 | 1,479.00 | 1,449.00 | 1,455.00 | 1,440.78 | 53,300 |
| Oct 3, 2023 | 1,492.00 | 1,492.00 | 1,456.00 | 1,472.00 | 1,457.61 | 32,600 |
| Oct 2, 2023 | 1,457.00 | 1,505.00 | 1,454.00 | 1,492.00 | 1,477.42 | 49,300 |
| Sep 29, 2023 | 1,456.00 | 1,480.00 | 1,454.00 | 1,457.00 | 1,442.76 | 26,300 |
| Sep 28, 2023 | 10.00 Dividend | |||||
| Sep 28, 2023 | 1,470.00 | 1,470.00 | 1,447.00 | 1,459.00 | 1,444.74 | 37,300 |
| Sep 27, 2023 | 1,460.00 | 1,483.00 | 1,451.00 | 1,481.00 | 1,456.62 | 46,300 |
| Sep 26, 2023 | 1,465.00 | 1,465.00 | 1,455.00 | 1,459.00 | 1,434.98 | 29,600 |
| Sep 25, 2023 | 1,468.00 | 1,476.00 | 1,460.00 | 1,467.00 | 1,442.85 | 30,000 |
| Sep 22, 2023 | 1,459.00 | 1,477.00 | 1,450.00 | 1,468.00 | 1,443.83 | 37,000 |
| Sep 21, 2023 | 1,454.00 | 1,475.00 | 1,450.00 | 1,462.00 | 1,437.93 | 21,900 |
| Sep 20, 2023 | 1,460.00 | 1,460.00 | 1,443.00 | 1,454.00 | 1,430.07 | 22,500 |
| Sep 19, 2023 | 1,435.00 | 1,459.00 | 1,435.00 | 1,459.00 | 1,434.98 | 23,100 |
| Sep 15, 2023 | 1,469.00 | 1,469.00 | 1,434.00 | 1,437.00 | 1,413.35 | 45,900 |
| Sep 14, 2023 | 1,460.00 | 1,461.00 | 1,448.00 | 1,458.00 | 1,434.00 | 14,400 |
| Sep 13, 2023 | 1,454.00 | 1,459.00 | 1,449.00 | 1,456.00 | 1,432.03 | 16,000 |
| Sep 12, 2023 | 1,455.00 | 1,468.00 | 1,451.00 | 1,454.00 | 1,430.07 | 15,200 |
| Sep 11, 2023 | 1,461.00 | 1,475.00 | 1,448.00 | 1,458.00 | 1,434.00 | 20,800 |
| Sep 8, 2023 | 1,484.00 | 1,484.00 | 1,466.00 | 1,467.00 | 1,442.85 | 27,800 |
| Sep 7, 2023 | 1,460.00 | 1,481.00 | 1,459.00 | 1,472.00 | 1,447.77 | 30,700 |
| Sep 6, 2023 | 1,478.00 | 1,482.00 | 1,457.00 | 1,464.00 | 1,439.90 | 22,900 |
| Sep 5, 2023 | 1,474.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,450.72 | 26,200 |
| Sep 4, 2023 | 1,451.00 | 1,487.00 | 1,450.00 | 1,484.00 | 1,459.57 | 43,600 |
| Sep 1, 2023 | 1,434.00 | 1,462.00 | 1,434.00 | 1,453.00 | 1,429.08 | 25,500 |
| Aug 31, 2023 | 1,449.00 | 1,449.00 | 1,432.00 | 1,434.00 | 1,410.39 | 27,900 |
| Aug 30, 2023 | 1,468.00 | 1,469.00 | 1,441.00 | 1,450.00 | 1,426.13 | 39,300 |
| Aug 29, 2023 | 1,450.00 | 1,460.00 | 1,437.00 | 1,457.00 | 1,433.02 | 28,800 |
| Aug 28, 2023 | 1,403.00 | 1,441.00 | 1,398.00 | 1,441.00 | 1,417.28 | 60,000 |
| Aug 25, 2023 | 1,379.00 | 1,399.00 | 1,371.00 | 1,397.00 | 1,374.00 | 27,500 |
| Aug 24, 2023 | 1,369.00 | 1,385.00 | 1,363.00 | 1,381.00 | 1,358.27 | 29,100 |
| Aug 23, 2023 | 1,341.00 | 1,371.00 | 1,340.00 | 1,369.00 | 1,346.46 | 27,500 |
| Aug 22, 2023 | 1,332.00 | 1,343.00 | 1,331.00 | 1,341.00 | 1,318.93 | 13,700 |
| Aug 21, 2023 | 1,331.00 | 1,338.00 | 1,330.00 | 1,334.00 | 1,312.04 | 13,800 |
| Aug 18, 2023 | 1,311.00 | 1,336.00 | 1,311.00 | 1,330.00 | 1,308.11 | 24,000 |
| Aug 17, 2023 | 1,330.00 | 1,330.00 | 1,310.00 | 1,319.00 | 1,297.29 | 16,700 |
| Aug 16, 2023 | 1,338.00 | 1,343.00 | 1,330.00 | 1,331.00 | 1,309.09 | 12,200 |
| Aug 15, 2023 | 1,322.00 | 1,342.00 | 1,319.00 | 1,340.00 | 1,317.94 | 42,700 |
| Aug 14, 2023 | 1,323.00 | 1,330.00 | 1,317.00 | 1,321.00 | 1,299.25 | 35,800 |
| Aug 10, 2023 | 1,307.00 | 1,337.00 | 1,307.00 | 1,337.00 | 1,314.99 | 48,300 |
| Aug 9, 2023 | 1,308.00 | 1,308.00 | 1,295.00 | 1,307.00 | 1,285.48 | 23,200 |
| Aug 8, 2023 | 1,310.00 | 1,318.00 | 1,310.00 | 1,313.00 | 1,291.39 | 17,300 |
| Aug 7, 2023 | 1,298.00 | 1,309.00 | 1,290.00 | 1,305.00 | 1,283.52 | 16,400 |
| Aug 4, 2023 | 1,293.00 | 1,301.00 | 1,293.00 | 1,298.00 | 1,276.63 | 9,800 |
| Aug 3, 2023 | 1,300.00 | 1,300.00 | 1,292.00 | 1,293.00 | 1,271.72 | 27,800 |
| Aug 2, 2023 | 1,321.00 | 1,321.00 | 1,305.00 | 1,306.00 | 1,284.50 | 19,300 |
| Aug 1, 2023 | 1,324.00 | 1,325.00 | 1,317.00 | 1,325.00 | 1,303.19 | 16,700 |
| Jul 31, 2023 | 1,324.00 | 1,326.00 | 1,313.00 | 1,317.00 | 1,295.32 | 20,400 |
| Jul 28, 2023 | 1,300.00 | 1,317.00 | 1,300.00 | 1,312.00 | 1,290.40 | 29,600 |
| Jul 27, 2023 | 1,305.00 | 1,312.00 | 1,300.00 | 1,312.00 | 1,290.40 | 17,300 |
| Jul 26, 2023 | 1,309.00 | 1,311.00 | 1,305.00 | 1,306.00 | 1,284.50 | 10,900 |
| Jul 25, 2023 | 1,312.00 | 1,315.00 | 1,303.00 | 1,309.00 | 1,287.45 | 20,500 |
| Jul 24, 2023 | 1,311.00 | 1,325.00 | 1,311.00 | 1,323.00 | 1,301.22 | 15,500 |
| Jul 21, 2023 | 1,303.00 | 1,307.00 | 1,301.00 | 1,305.00 | 1,283.52 | 9,200 |
| Jul 20, 2023 | 1,322.00 | 1,322.00 | 1,305.00 | 1,305.00 | 1,283.52 | 10,300 |
| Jul 19, 2023 | 1,311.00 | 1,317.00 | 1,309.00 | 1,316.00 | 1,294.34 | 14,000 |
| Jul 18, 2023 | 1,301.00 | 1,313.00 | 1,300.00 | 1,304.00 | 1,282.53 | 16,100 |
| Jul 14, 2023 | 1,307.00 | 1,311.00 | 1,291.00 | 1,299.00 | 1,277.62 | 30,900 |
| Jul 13, 2023 | 1,314.00 | 1,329.00 | 1,305.00 | 1,307.00 | 1,285.48 | 30,200 |
| Jul 12, 2023 | 1,311.00 | 1,328.00 | 1,310.00 | 1,323.00 | 1,301.22 | 28,400 |
| Jul 11, 2023 | 1,315.00 | 1,324.00 | 1,310.00 | 1,312.00 | 1,290.40 | 20,300 |
| Jul 10, 2023 | 1,311.00 | 1,321.00 | 1,309.00 | 1,314.00 | 1,292.37 | 27,000 |
| Jul 7, 2023 | 1,310.00 | 1,316.00 | 1,304.00 | 1,311.00 | 1,289.42 | 33,600 |
| Jul 6, 2023 | 1,342.00 | 1,343.00 | 1,314.00 | 1,318.00 | 1,296.30 | 52,300 |
| Jul 5, 2023 | 1,346.00 | 1,353.00 | 1,341.00 | 1,346.00 | 1,323.84 | 18,100 |
| Jul 4, 2023 | 1,335.00 | 1,355.00 | 1,333.00 | 1,348.00 | 1,325.81 | 55,600 |
| Jul 3, 2023 | 1,320.00 | 1,345.00 | 1,320.00 | 1,342.00 | 1,319.91 | 39,500 |
| Jun 30, 2023 | 1,348.00 | 1,350.00 | 1,316.00 | 1,322.00 | 1,300.24 | 39,800 |
| Jun 29, 2023 | 1,350.00 | 1,352.00 | 1,331.00 | 1,348.00 | 1,325.81 | 54,900 |
| Jun 28, 2023 | 1,349.00 | 1,354.00 | 1,335.00 | 1,342.00 | 1,319.91 | 35,000 |
| Jun 27, 2023 | 1,345.00 | 1,353.00 | 1,333.00 | 1,344.00 | 1,321.88 | 26,900 |
| Jun 26, 2023 | 1,343.00 | 1,346.00 | 1,325.00 | 1,338.00 | 1,315.97 | 19,200 |
| Jun 23, 2023 | 1,347.00 | 1,356.00 | 1,328.00 | 1,338.00 | 1,315.97 | 37,300 |
| Jun 22, 2023 | 1,353.00 | 1,379.00 | 1,342.00 | 1,347.00 | 1,324.83 | 41,600 |
| Jun 21, 2023 | 1,345.00 | 1,365.00 | 1,343.00 | 1,348.00 | 1,325.81 | 60,800 |
| Jun 20, 2023 | 1,319.00 | 1,347.00 | 1,311.00 | 1,347.00 | 1,324.83 | 92,700 |
| Jun 19, 2023 | 1,288.00 | 1,318.00 | 1,287.00 | 1,318.00 | 1,296.30 | 40,800 |
| Jun 16, 2023 | 1,300.00 | 1,300.00 | 1,284.00 | 1,284.00 | 1,262.86 | 58,500 |
| Jun 15, 2023 | 1,306.00 | 1,310.00 | 1,290.00 | 1,297.00 | 1,275.65 | 41,100 |
| Jun 14, 2023 | 1,287.00 | 1,312.00 | 1,287.00 | 1,306.00 | 1,284.50 | 55,500 |
| Jun 13, 2023 | 1,284.00 | 1,290.00 | 1,283.00 | 1,286.00 | 1,264.83 | 26,300 |
| Jun 12, 2023 | 1,278.00 | 1,285.00 | 1,278.00 | 1,282.00 | 1,260.90 | 16,300 |
| Jun 9, 2023 | 1,262.00 | 1,273.00 | 1,258.00 | 1,268.00 | 1,247.13 | 37,900 |
| Jun 8, 2023 | 1,266.00 | 1,266.00 | 1,252.00 | 1,259.00 | 1,238.28 | 33,600 |
| Jun 7, 2023 | 1,250.00 | 1,266.00 | 1,248.00 | 1,257.00 | 1,236.31 | 54,000 |
| Jun 6, 2023 | 1,245.00 | 1,249.00 | 1,233.00 | 1,238.00 | 1,217.62 | 37,200 |
| Jun 5, 2023 | 1,273.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,229.42 | 25,200 |
| Jun 2, 2023 | 1,259.00 | 1,266.00 | 1,254.00 | 1,258.00 | 1,237.29 | 30,400 |
| Jun 1, 2023 | 1,235.00 | 1,258.00 | 1,235.00 | 1,255.00 | 1,234.34 | 42,800 |
| May 31, 2023 | 1,239.00 | 1,246.00 | 1,235.00 | 1,235.00 | 1,214.67 | 47,000 |
| May 30, 2023 | 1,256.00 | 1,266.00 | 1,242.00 | 1,249.00 | 1,228.44 | 26,300 |
| May 29, 2023 | 1,284.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,235.32 | 39,100 |
| May 26, 2023 | 1,284.00 | 1,291.00 | 1,264.00 | 1,264.00 | 1,243.19 | 27,400 |
| May 25, 2023 | 1,288.00 | 1,290.00 | 1,279.00 | 1,284.00 | 1,262.86 | 21,000 |
| May 24, 2023 | 1,300.00 | 1,305.00 | 1,291.00 | 1,291.00 | 1,269.75 | 24,800 |
| May 23, 2023 | 1,308.00 | 1,323.00 | 1,300.00 | 1,308.00 | 1,286.47 | 33,800 |
| May 22, 2023 | 1,295.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,283.52 | 26,300 |
| May 19, 2023 | 1,299.00 | 1,302.00 | 1,291.00 | 1,295.00 | 1,273.68 | 20,700 |
| May 18, 2023 | 1,306.00 | 1,306.00 | 1,290.00 | 1,297.00 | 1,275.65 | 45,700 |
| May 17, 2023 | 1,315.00 | 1,315.00 | 1,290.00 | 1,301.00 | 1,279.58 | 47,200 |
| May 16, 2023 | 1,338.00 | 1,338.00 | 1,290.00 | 1,315.00 | 1,293.35 | 128,700 |
| May 15, 2023 | 1,264.00 | 1,264.00 | 1,252.00 | 1,260.00 | 1,239.26 | 29,800 |
| May 12, 2023 | 1,251.00 | 1,264.00 | 1,247.00 | 1,264.00 | 1,243.19 | 35,200 |
| May 11, 2023 | 1,250.00 | 1,250.00 | 1,237.00 | 1,244.00 | 1,223.52 | 18,600 |
| May 10, 2023 | 1,259.00 | 1,261.00 | 1,254.00 | 1,255.00 | 1,234.34 | 18,300 |
| May 9, 2023 | 1,254.00 | 1,264.00 | 1,252.00 | 1,261.00 | 1,240.24 | 26,900 |
| May 8, 2023 | 1,241.00 | 1,255.00 | 1,241.00 | 1,252.00 | 1,231.39 | 34,500 |
| May 2, 2023 | 1,252.00 | 1,252.00 | 1,236.00 | 1,237.00 | 1,216.64 | 23,800 |
| May 1, 2023 | 1,250.00 | 1,253.00 | 1,242.00 | 1,250.00 | 1,229.42 | 39,000 |
| Apr 28, 2023 | 1,233.00 | 1,243.00 | 1,231.00 | 1,243.00 | 1,222.54 | 44,800 |
| Apr 27, 2023 | 1,223.00 | 1,229.00 | 1,218.00 | 1,228.00 | 1,207.79 | 22,500 |
| Apr 26, 2023 | 1,225.00 | 1,231.00 | 1,224.00 | 1,230.00 | 1,209.75 | 23,700 |
| Apr 25, 2023 | 1,230.00 | 1,234.00 | 1,227.00 | 1,229.00 | 1,208.77 | 27,400 |
| Apr 24, 2023 | 1,231.00 | 1,232.00 | 1,225.00 | 1,230.00 | 1,209.75 | 14,600 |