Tokyo - Delayed Quote • JPY
LA Holdings Co., Ltd. (2986.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 | 4,715.00 | 4,750.00 | 4,675.00 | 4,700.00 | 4,700.00 | 21,700 |
| Apr 22, 2024 | 4,600.00 | 4,710.00 | 4,590.00 | 4,700.00 | 4,700.00 | 37,600 |
| Apr 19, 2024 | 4,715.00 | 4,735.00 | 4,515.00 | 4,605.00 | 4,605.00 | 72,400 |
| Apr 18, 2024 | 4,600.00 | 4,765.00 | 4,600.00 | 4,735.00 | 4,735.00 | 38,200 |
| Apr 17, 2024 | 4,670.00 | 4,700.00 | 4,560.00 | 4,585.00 | 4,585.00 | 48,900 |
| Apr 16, 2024 | 4,755.00 | 4,755.00 | 4,630.00 | 4,660.00 | 4,660.00 | 57,500 |
| Apr 15, 2024 | 4,760.00 | 4,805.00 | 4,730.00 | 4,785.00 | 4,785.00 | 44,900 |
| Apr 12, 2024 | 4,730.00 | 4,805.00 | 4,695.00 | 4,780.00 | 4,780.00 | 44,700 |
| Apr 11, 2024 | 4,850.00 | 4,855.00 | 4,740.00 | 4,765.00 | 4,765.00 | 61,300 |
| Apr 10, 2024 | 4,870.00 | 4,970.00 | 4,870.00 | 4,900.00 | 4,900.00 | 43,800 |
| Apr 9, 2024 | 4,885.00 | 4,895.00 | 4,825.00 | 4,840.00 | 4,840.00 | 25,200 |
| Apr 8, 2024 | 4,825.00 | 4,875.00 | 4,775.00 | 4,860.00 | 4,860.00 | 36,200 |
| Apr 5, 2024 | 4,740.00 | 4,810.00 | 4,690.00 | 4,800.00 | 4,800.00 | 49,500 |
| Apr 4, 2024 | 4,890.00 | 4,915.00 | 4,785.00 | 4,785.00 | 4,785.00 | 53,000 |
| Apr 3, 2024 | 4,980.00 | 4,980.00 | 4,840.00 | 4,875.00 | 4,875.00 | 107,100 |
| Apr 2, 2024 | 5,020.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 99,800 |
| Apr 1, 2024 | 5,070.00 | 5,170.00 | 4,970.00 | 5,020.00 | 5,020.00 | 174,900 |
| Mar 29, 2024 | 4,860.00 | 5,240.00 | 4,845.00 | 5,160.00 | 5,160.00 | 208,600 |
| Mar 28, 2024 | 4,760.00 | 4,870.00 | 4,715.00 | 4,820.00 | 4,820.00 | 79,600 |
| Mar 27, 2024 | 4,675.00 | 4,760.00 | 4,635.00 | 4,720.00 | 4,720.00 | 76,500 |
| Mar 26, 2024 | 4,545.00 | 4,680.00 | 4,505.00 | 4,630.00 | 4,630.00 | 69,700 |
| Mar 25, 2024 | 4,670.00 | 4,725.00 | 4,600.00 | 4,600.00 | 4,600.00 | 74,200 |
| Mar 22, 2024 | 4,700.00 | 4,705.00 | 4,610.00 | 4,670.00 | 4,670.00 | 80,900 |
| Mar 21, 2024 | 4,700.00 | 4,745.00 | 4,630.00 | 4,700.00 | 4,700.00 | 134,600 |
| Mar 19, 2024 | 4,450.00 | 4,615.00 | 4,440.00 | 4,605.00 | 4,605.00 | 141,200 |
| Mar 18, 2024 | 4,360.00 | 4,445.00 | 4,360.00 | 4,440.00 | 4,440.00 | 86,700 |
| Mar 15, 2024 | 4,360.00 | 4,375.00 | 4,320.00 | 4,335.00 | 4,335.00 | 27,800 |
| Mar 14, 2024 | 4,250.00 | 4,380.00 | 4,240.00 | 4,370.00 | 4,370.00 | 62,300 |
| Mar 13, 2024 | 4,310.00 | 4,330.00 | 4,220.00 | 4,235.00 | 4,235.00 | 43,900 |
| Mar 12, 2024 | 4,225.00 | 4,290.00 | 4,215.00 | 4,290.00 | 4,290.00 | 55,700 |
| Mar 11, 2024 | 4,345.00 | 4,360.00 | 4,210.00 | 4,250.00 | 4,250.00 | 151,300 |
| Mar 8, 2024 | 4,390.00 | 4,415.00 | 4,335.00 | 4,385.00 | 4,385.00 | 95,500 |
| Mar 7, 2024 | 4,470.00 | 4,495.00 | 4,380.00 | 4,395.00 | 4,395.00 | 113,100 |
| Mar 6, 2024 | 4,450.00 | 4,480.00 | 4,420.00 | 4,465.00 | 4,465.00 | 45,200 |
| Mar 5, 2024 | 4,420.00 | 4,460.00 | 4,395.00 | 4,445.00 | 4,445.00 | 47,200 |
| Mar 4, 2024 | 4,485.00 | 4,500.00 | 4,410.00 | 4,415.00 | 4,415.00 | 83,800 |
| Mar 1, 2024 | 4,525.00 | 4,545.00 | 4,455.00 | 4,460.00 | 4,460.00 | 77,300 |
| Feb 29, 2024 | 4,500.00 | 4,570.00 | 4,480.00 | 4,540.00 | 4,540.00 | 59,800 |
| Feb 28, 2024 | 4,510.00 | 4,535.00 | 4,450.00 | 4,460.00 | 4,460.00 | 53,100 |
| Feb 27, 2024 | 4,570.00 | 4,595.00 | 4,485.00 | 4,510.00 | 4,510.00 | 83,300 |
| Feb 26, 2024 | 4,595.00 | 4,615.00 | 4,540.00 | 4,575.00 | 4,575.00 | 63,900 |
| Feb 22, 2024 | 4,550.00 | 4,595.00 | 4,485.00 | 4,550.00 | 4,550.00 | 99,100 |
| Feb 21, 2024 | 4,445.00 | 4,520.00 | 4,405.00 | 4,490.00 | 4,490.00 | 99,600 |
| Feb 20, 2024 | 4,525.00 | 4,525.00 | 4,425.00 | 4,450.00 | 4,450.00 | 138,800 |
| Feb 19, 2024 | 4,495.00 | 4,560.00 | 4,460.00 | 4,540.00 | 4,540.00 | 90,900 |
| Feb 16, 2024 | 4,455.00 | 4,495.00 | 4,365.00 | 4,455.00 | 4,455.00 | 199,600 |
| Feb 15, 2024 | 4,750.00 | 4,750.00 | 4,370.00 | 4,410.00 | 4,410.00 | 259,300 |
| Feb 14, 2024 | 5,050.00 | 5,130.00 | 4,620.00 | 4,670.00 | 4,670.00 | 358,700 |
| Feb 13, 2024 | 5,250.00 | 5,260.00 | 5,050.00 | 5,150.00 | 5,150.00 | 71,900 |
| Feb 9, 2024 | 5,180.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | 67,500 |
| Feb 8, 2024 | 5,160.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | 55,700 |
| Feb 7, 2024 | 5,070.00 | 5,250.00 | 5,060.00 | 5,160.00 | 5,160.00 | 91,500 |
| Feb 6, 2024 | 5,060.00 | 5,140.00 | 5,040.00 | 5,090.00 | 5,090.00 | 92,500 |
| Feb 5, 2024 | 4,920.00 | 5,130.00 | 4,890.00 | 5,050.00 | 5,050.00 | 164,000 |
| Feb 2, 2024 | 4,865.00 | 4,915.00 | 4,855.00 | 4,880.00 | 4,880.00 | 40,800 |
| Feb 1, 2024 | 4,955.00 | 5,000.00 | 4,845.00 | 4,855.00 | 4,855.00 | 101,000 |
| Jan 31, 2024 | 4,925.00 | 4,970.00 | 4,910.00 | 4,950.00 | 4,950.00 | 62,400 |
| Jan 30, 2024 | 4,930.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | 97,300 |
| Jan 29, 2024 | 4,870.00 | 4,955.00 | 4,860.00 | 4,890.00 | 4,890.00 | 66,500 |
| Jan 26, 2024 | 4,835.00 | 4,995.00 | 4,795.00 | 4,835.00 | 4,835.00 | 113,500 |
| Jan 25, 2024 | 4,745.00 | 4,830.00 | 4,745.00 | 4,805.00 | 4,805.00 | 49,300 |
| Jan 24, 2024 | 4,785.00 | 4,825.00 | 4,725.00 | 4,785.00 | 4,785.00 | 81,300 |
| Jan 23, 2024 | 4,915.00 | 4,960.00 | 4,820.00 | 4,830.00 | 4,830.00 | 85,400 |
| Jan 22, 2024 | 4,835.00 | 4,980.00 | 4,830.00 | 4,910.00 | 4,910.00 | 125,500 |
| Jan 19, 2024 | 5,000.00 | 5,100.00 | 4,765.00 | 4,885.00 | 4,885.00 | 497,600 |
| Jan 18, 2024 | 4,360.00 | 5,070.00 | 4,360.00 | 5,070.00 | 5,070.00 | 858,300 |
| Jan 17, 2024 | 4,460.00 | 4,460.00 | 4,355.00 | 4,370.00 | 4,370.00 | 74,200 |
| Jan 16, 2024 | 4,515.00 | 4,515.00 | 4,415.00 | 4,420.00 | 4,420.00 | 48,500 |
| Jan 15, 2024 | 4,410.00 | 4,455.00 | 4,405.00 | 4,445.00 | 4,445.00 | 18,700 |
| Jan 12, 2024 | 4,485.00 | 4,490.00 | 4,365.00 | 4,390.00 | 4,390.00 | 118,600 |
| Jan 11, 2024 | 4,585.00 | 4,615.00 | 4,490.00 | 4,500.00 | 4,500.00 | 58,100 |
| Jan 10, 2024 | 4,620.00 | 4,625.00 | 4,545.00 | 4,575.00 | 4,575.00 | 69,500 |
| Jan 9, 2024 | 4,555.00 | 4,710.00 | 4,555.00 | 4,660.00 | 4,660.00 | 145,600 |
| Jan 5, 2024 | 4,415.00 | 4,555.00 | 4,395.00 | 4,485.00 | 4,485.00 | 72,000 |
| Jan 4, 2024 | 4,450.00 | 4,495.00 | 4,315.00 | 4,425.00 | 4,425.00 | 150,900 |
| Dec 29, 2023 | 4,520.00 | 4,560.00 | 4,460.00 | 4,535.00 | 4,535.00 | 79,800 |
| Dec 28, 2023 | 211.00 Dividend | |||||
| Dec 28, 2023 | 4,390.00 | 4,585.00 | 4,365.00 | 4,520.00 | 4,520.00 | 232,500 |
| Dec 27, 2023 | 4,600.00 | 4,625.00 | 4,535.00 | 4,600.00 | 4,389.00 | 323,700 |
| Dec 26, 2023 | 4,630.00 | 4,655.00 | 4,555.00 | 4,615.00 | 4,403.31 | 139,500 |
| Dec 25, 2023 | 4,785.00 | 4,800.00 | 4,585.00 | 4,625.00 | 4,412.85 | 163,300 |
| Dec 22, 2023 | 4,885.00 | 4,885.00 | 4,745.00 | 4,770.00 | 4,551.20 | 111,300 |
| Dec 21, 2023 | 4,825.00 | 4,885.00 | 4,795.00 | 4,855.00 | 4,632.30 | 47,600 |
| Dec 20, 2023 | 4,815.00 | 4,885.00 | 4,790.00 | 4,840.00 | 4,617.99 | 71,200 |
| Dec 19, 2023 | 4,715.00 | 4,780.00 | 4,670.00 | 4,765.00 | 4,546.43 | 44,300 |
| Dec 18, 2023 | 4,720.00 | 4,720.00 | 4,615.00 | 4,680.00 | 4,465.33 | 103,700 |
| Dec 15, 2023 | 4,700.00 | 4,780.00 | 4,700.00 | 4,750.00 | 4,532.12 | 42,000 |
| Dec 14, 2023 | 4,850.00 | 4,910.00 | 4,690.00 | 4,720.00 | 4,503.50 | 113,100 |
| Dec 13, 2023 | 4,870.00 | 4,925.00 | 4,805.00 | 4,830.00 | 4,608.45 | 46,600 |
| Dec 12, 2023 | 4,875.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,646.62 | 59,300 |
| Dec 11, 2023 | 4,890.00 | 4,935.00 | 4,780.00 | 4,820.00 | 4,598.91 | 80,600 |
| Dec 8, 2023 | 4,970.00 | 4,970.00 | 4,830.00 | 4,870.00 | 4,646.62 | 167,000 |
| Dec 7, 2023 | 5,090.00 | 5,200.00 | 5,060.00 | 5,120.00 | 4,885.15 | 74,200 |
| Dec 6, 2023 | 4,975.00 | 5,120.00 | 4,945.00 | 5,120.00 | 4,885.15 | 120,700 |
| Dec 5, 2023 | 4,960.00 | 5,040.00 | 4,920.00 | 4,940.00 | 4,713.40 | 70,100 |
| Dec 4, 2023 | 4,820.00 | 5,070.00 | 4,820.00 | 4,985.00 | 4,756.34 | 173,400 |
| Dec 1, 2023 | 4,810.00 | 4,850.00 | 4,805.00 | 4,810.00 | 4,589.37 | 63,100 |
| Nov 30, 2023 | 4,850.00 | 4,890.00 | 4,810.00 | 4,880.00 | 4,656.16 | 60,700 |
| Nov 29, 2023 | 4,800.00 | 4,820.00 | 4,745.00 | 4,810.00 | 4,589.37 | 47,200 |
| Nov 28, 2023 | 4,870.00 | 4,900.00 | 4,780.00 | 4,800.00 | 4,579.83 | 90,300 |
| Nov 27, 2023 | 4,920.00 | 4,945.00 | 4,840.00 | 4,915.00 | 4,689.55 | 62,800 |
| Nov 24, 2023 | 4,930.00 | 5,020.00 | 4,850.00 | 4,850.00 | 4,627.53 | 131,300 |
| Nov 22, 2023 | 4,850.00 | 4,990.00 | 4,830.00 | 4,985.00 | 4,756.34 | 76,000 |
| Nov 21, 2023 | 5,000.00 | 5,000.00 | 4,835.00 | 4,845.00 | 4,622.76 | 93,800 |
| Nov 20, 2023 | 4,880.00 | 5,050.00 | 4,850.00 | 5,030.00 | 4,799.28 | 116,700 |
| Nov 17, 2023 | 4,685.00 | 4,860.00 | 4,680.00 | 4,860.00 | 4,637.07 | 115,400 |
| Nov 16, 2023 | 4,710.00 | 4,710.00 | 4,600.00 | 4,690.00 | 4,474.87 | 54,500 |
| Nov 15, 2023 | 4,660.00 | 4,730.00 | 4,640.00 | 4,700.00 | 4,484.41 | 89,200 |
| Nov 14, 2023 | 4,585.00 | 4,660.00 | 4,510.00 | 4,600.00 | 4,389.00 | 60,000 |
| Nov 13, 2023 | 4,445.00 | 4,605.00 | 4,425.00 | 4,535.00 | 4,326.98 | 83,000 |
| Nov 10, 2023 | 4,325.00 | 4,430.00 | 4,270.00 | 4,415.00 | 4,212.49 | 106,500 |
| Nov 9, 2023 | 4,250.00 | 4,430.00 | 4,245.00 | 4,395.00 | 4,193.40 | 157,600 |
| Nov 8, 2023 | 4,660.00 | 4,685.00 | 4,425.00 | 4,425.00 | 4,222.03 | 104,700 |
| Nov 7, 2023 | 4,680.00 | 4,705.00 | 4,625.00 | 4,660.00 | 4,446.25 | 32,600 |
| Nov 6, 2023 | 4,705.00 | 4,715.00 | 4,610.00 | 4,650.00 | 4,436.71 | 62,600 |
| Nov 2, 2023 | 4,705.00 | 4,755.00 | 4,645.00 | 4,685.00 | 4,470.10 | 74,200 |
| Nov 1, 2023 | 4,580.00 | 4,680.00 | 4,580.00 | 4,660.00 | 4,446.25 | 73,800 |
| Oct 31, 2023 | 4,520.00 | 4,625.00 | 4,395.00 | 4,625.00 | 4,412.85 | 66,700 |
| Oct 30, 2023 | 4,485.00 | 4,540.00 | 4,445.00 | 4,530.00 | 4,322.21 | 30,300 |
| Oct 27, 2023 | 4,535.00 | 4,535.00 | 4,485.00 | 4,500.00 | 4,293.59 | 31,500 |
| Oct 26, 2023 | 4,525.00 | 4,565.00 | 4,480.00 | 4,525.00 | 4,317.44 | 32,400 |
| Oct 25, 2023 | 4,535.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,312.67 | 31,100 |
| Oct 24, 2023 | 4,450.00 | 4,480.00 | 4,310.00 | 4,480.00 | 4,274.50 | 56,900 |
| Oct 23, 2023 | 4,455.00 | 4,455.00 | 4,350.00 | 4,380.00 | 4,179.09 | 74,900 |
| Oct 20, 2023 | 4,550.00 | 4,565.00 | 4,445.00 | 4,520.00 | 4,312.67 | 50,400 |
| Oct 19, 2023 | 4,550.00 | 4,640.00 | 4,545.00 | 4,595.00 | 4,384.23 | 47,600 |
| Oct 18, 2023 | 4,480.00 | 4,595.00 | 4,480.00 | 4,590.00 | 4,379.46 | 38,600 |
| Oct 17, 2023 | 4,495.00 | 4,535.00 | 4,405.00 | 4,460.00 | 4,255.42 | 30,900 |
| Oct 16, 2023 | 4,540.00 | 4,540.00 | 4,375.00 | 4,425.00 | 4,222.03 | 75,600 |
| Oct 13, 2023 | 4,665.00 | 4,665.00 | 4,505.00 | 4,505.00 | 4,298.36 | 45,400 |
| Oct 12, 2023 | 4,565.00 | 4,655.00 | 4,510.00 | 4,630.00 | 4,417.62 | 53,100 |
| Oct 11, 2023 | 4,630.00 | 4,635.00 | 4,520.00 | 4,520.00 | 4,312.67 | 48,300 |
| Oct 10, 2023 | 4,595.00 | 4,625.00 | 4,530.00 | 4,585.00 | 4,374.69 | 57,200 |
| Oct 6, 2023 | 4,500.00 | 4,555.00 | 4,480.00 | 4,500.00 | 4,293.59 | 27,500 |
| Oct 5, 2023 | 4,380.00 | 4,570.00 | 4,370.00 | 4,525.00 | 4,317.44 | 53,400 |
| Oct 4, 2023 | 4,330.00 | 4,470.00 | 4,310.00 | 4,380.00 | 4,179.09 | 70,300 |
| Oct 3, 2023 | 4,545.00 | 4,565.00 | 4,410.00 | 4,430.00 | 4,226.80 | 106,600 |
| Oct 2, 2023 | 4,680.00 | 4,710.00 | 4,585.00 | 4,585.00 | 4,374.69 | 120,900 |
| Sep 29, 2023 | 4,860.00 | 4,860.00 | 4,625.00 | 4,665.00 | 4,451.02 | 84,900 |
| Sep 28, 2023 | 4,790.00 | 4,850.00 | 4,700.00 | 4,820.00 | 4,598.91 | 61,500 |
| Sep 27, 2023 | 4,750.00 | 4,825.00 | 4,705.00 | 4,825.00 | 4,603.68 | 37,900 |
| Sep 26, 2023 | 4,950.00 | 4,960.00 | 4,750.00 | 4,770.00 | 4,551.20 | 74,100 |
| Sep 25, 2023 | 4,995.00 | 5,070.00 | 4,880.00 | 4,950.00 | 4,722.95 | 80,900 |
| Sep 22, 2023 | 4,695.00 | 5,070.00 | 4,695.00 | 5,030.00 | 4,799.28 | 125,400 |
| Sep 21, 2023 | 4,820.00 | 4,820.00 | 4,690.00 | 4,740.00 | 4,522.58 | 28,900 |
| Sep 20, 2023 | 4,880.00 | 4,915.00 | 4,765.00 | 4,765.00 | 4,546.43 | 39,800 |
| Sep 19, 2023 | 4,740.00 | 4,865.00 | 4,700.00 | 4,860.00 | 4,637.07 | 41,600 |
| Sep 15, 2023 | 4,695.00 | 4,730.00 | 4,645.00 | 4,710.00 | 4,493.95 | 55,800 |
| Sep 14, 2023 | 4,625.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,479.64 | 23,100 |
| Sep 13, 2023 | 4,685.00 | 4,685.00 | 4,565.00 | 4,625.00 | 4,412.85 | 42,300 |
| Sep 12, 2023 | 4,590.00 | 4,695.00 | 4,565.00 | 4,695.00 | 4,479.64 | 51,600 |
| Sep 11, 2023 | 4,800.00 | 4,800.00 | 4,590.00 | 4,590.00 | 4,379.46 | 80,700 |
| Sep 8, 2023 | 4,790.00 | 4,820.00 | 4,755.00 | 4,790.00 | 4,570.28 | 28,400 |
| Sep 7, 2023 | 4,715.00 | 4,870.00 | 4,705.00 | 4,840.00 | 4,617.99 | 45,800 |
| Sep 6, 2023 | 4,840.00 | 4,840.00 | 4,705.00 | 4,745.00 | 4,527.35 | 86,100 |
| Sep 5, 2023 | 4,925.00 | 4,925.00 | 4,825.00 | 4,840.00 | 4,617.99 | 55,000 |
| Sep 4, 2023 | 4,955.00 | 5,020.00 | 4,915.00 | 4,930.00 | 4,703.86 | 31,800 |
| Sep 1, 2023 | 4,915.00 | 4,935.00 | 4,865.00 | 4,910.00 | 4,684.78 | 26,300 |
| Aug 31, 2023 | 4,920.00 | 4,955.00 | 4,885.00 | 4,925.00 | 4,699.09 | 33,800 |
| Aug 30, 2023 | 4,995.00 | 5,020.00 | 4,905.00 | 4,905.00 | 4,680.01 | 36,600 |
| Aug 29, 2023 | 4,930.00 | 4,990.00 | 4,915.00 | 4,960.00 | 4,732.49 | 18,900 |
| Aug 28, 2023 | 4,995.00 | 5,020.00 | 4,900.00 | 4,915.00 | 4,689.55 | 27,200 |
| Aug 25, 2023 | 4,970.00 | 5,010.00 | 4,930.00 | 4,970.00 | 4,742.03 | 20,300 |
| Aug 24, 2023 | 5,090.00 | 5,090.00 | 4,970.00 | 5,020.00 | 4,789.73 | 27,400 |
| Aug 23, 2023 | 4,900.00 | 5,070.00 | 4,900.00 | 5,060.00 | 4,827.90 | 35,300 |
| Aug 22, 2023 | 4,915.00 | 4,950.00 | 4,860.00 | 4,915.00 | 4,689.55 | 35,000 |
| Aug 21, 2023 | 4,810.00 | 4,925.00 | 4,810.00 | 4,875.00 | 4,651.39 | 39,800 |
| Aug 18, 2023 | 4,840.00 | 4,900.00 | 4,770.00 | 4,840.00 | 4,617.99 | 73,700 |
| Aug 17, 2023 | 4,910.00 | 4,960.00 | 4,815.00 | 4,830.00 | 4,608.45 | 47,900 |
| Aug 16, 2023 | 5,090.00 | 5,090.00 | 4,865.00 | 4,945.00 | 4,718.17 | 84,500 |
| Aug 15, 2023 | 5,110.00 | 5,260.00 | 5,040.00 | 5,070.00 | 4,837.44 | 65,000 |
| Aug 14, 2023 | 5,210.00 | 5,250.00 | 5,000.00 | 5,140.00 | 4,904.23 | 98,300 |
| Aug 10, 2023 | 5,050.00 | 5,260.00 | 4,985.00 | 5,250.00 | 5,009.18 | 164,700 |
| Aug 9, 2023 | 4,865.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,699.09 | 32,200 |
| Aug 8, 2023 | 4,815.00 | 4,930.00 | 4,770.00 | 4,850.00 | 4,627.53 | 37,900 |
| Aug 7, 2023 | 4,750.00 | 4,805.00 | 4,725.00 | 4,790.00 | 4,570.28 | 21,600 |
| Aug 4, 2023 | 4,790.00 | 4,845.00 | 4,730.00 | 4,775.00 | 4,555.97 | 58,500 |
| Aug 3, 2023 | 4,840.00 | 4,895.00 | 4,770.00 | 4,830.00 | 4,608.45 | 63,300 |
| Aug 2, 2023 | 4,910.00 | 5,090.00 | 4,880.00 | 4,880.00 | 4,656.16 | 140,600 |
| Aug 1, 2023 | 4,680.00 | 4,800.00 | 4,605.00 | 4,795.00 | 4,575.06 | 61,400 |
| Jul 31, 2023 | 4,700.00 | 4,710.00 | 4,640.00 | 4,680.00 | 4,465.33 | 37,900 |
| Jul 28, 2023 | 4,670.00 | 4,775.00 | 4,560.00 | 4,695.00 | 4,479.64 | 91,400 |
| Jul 27, 2023 | 4,715.00 | 4,850.00 | 4,695.00 | 4,735.00 | 4,517.81 | 65,100 |
| Jul 26, 2023 | 4,700.00 | 4,710.00 | 4,590.00 | 4,705.00 | 4,489.18 | 44,900 |
| Jul 25, 2023 | 4,510.00 | 4,700.00 | 4,505.00 | 4,700.00 | 4,484.41 | 57,900 |
| Jul 24, 2023 | 4,485.00 | 4,540.00 | 4,465.00 | 4,510.00 | 4,303.13 | 35,200 |
| Jul 21, 2023 | 4,430.00 | 4,455.00 | 4,390.00 | 4,430.00 | 4,226.80 | 28,200 |
| Jul 20, 2023 | 4,475.00 | 4,525.00 | 4,420.00 | 4,440.00 | 4,236.34 | 55,100 |
| Jul 19, 2023 | 4,290.00 | 4,480.00 | 4,280.00 | 4,475.00 | 4,269.73 | 95,800 |
| Jul 18, 2023 | 4,205.00 | 4,280.00 | 4,205.00 | 4,260.00 | 4,064.60 | 20,000 |
| Jul 14, 2023 | 4,265.00 | 4,290.00 | 4,180.00 | 4,205.00 | 4,012.12 | 38,100 |
| Jul 13, 2023 | 4,125.00 | 4,230.00 | 4,075.00 | 4,230.00 | 4,035.97 | 33,700 |
| Jul 12, 2023 | 4,210.00 | 4,220.00 | 4,080.00 | 4,085.00 | 3,897.62 | 28,500 |
| Jul 11, 2023 | 4,225.00 | 4,265.00 | 4,165.00 | 4,175.00 | 3,983.49 | 21,800 |
| Jul 10, 2023 | 4,130.00 | 4,225.00 | 4,095.00 | 4,225.00 | 4,031.20 | 36,100 |
| Jul 7, 2023 | 4,135.00 | 4,185.00 | 4,095.00 | 4,155.00 | 3,964.41 | 39,100 |
| Jul 6, 2023 | 4,260.00 | 4,260.00 | 4,160.00 | 4,180.00 | 3,988.27 | 47,900 |
| Jul 5, 2023 | 4,290.00 | 4,295.00 | 4,160.00 | 4,275.00 | 4,078.91 | 70,300 |
| Jul 4, 2023 | 4,310.00 | 4,370.00 | 4,295.00 | 4,295.00 | 4,097.99 | 21,500 |
| Jul 3, 2023 | 4,310.00 | 4,375.00 | 4,305.00 | 4,340.00 | 4,140.93 | 38,300 |
| Jun 30, 2023 | 4,265.00 | 4,335.00 | 4,260.00 | 4,270.00 | 4,074.14 | 29,200 |
| Jun 29, 2023 | 4,370.00 | 4,455.00 | 4,265.00 | 4,300.00 | 4,102.76 | 84,300 |
| Jun 28, 2023 | 4,325.00 | 4,400.00 | 4,300.00 | 4,370.00 | 4,169.55 | 57,200 |
| Jun 27, 2023 | 4,370.00 | 4,380.00 | 4,240.00 | 4,340.00 | 4,140.93 | 76,100 |
| Jun 26, 2023 | 4,245.00 | 4,420.00 | 4,225.00 | 4,385.00 | 4,183.86 | 79,900 |
| Jun 23, 2023 | 4,300.00 | 4,320.00 | 4,150.00 | 4,285.00 | 4,088.45 | 110,500 |
| Jun 22, 2023 | 4,380.00 | 4,410.00 | 4,200.00 | 4,205.00 | 4,012.12 | 111,800 |
| Jun 21, 2023 | 4,115.00 | 4,430.00 | 4,070.00 | 4,370.00 | 4,169.55 | 237,000 |
| Jun 20, 2023 | 4,040.00 | 4,095.00 | 4,010.00 | 4,095.00 | 3,907.16 | 44,600 |
| Jun 19, 2023 | 3,980.00 | 4,065.00 | 3,975.00 | 4,020.00 | 3,835.60 | 38,100 |
| Jun 16, 2023 | 3,975.00 | 3,990.00 | 3,915.00 | 3,970.00 | 3,787.90 | 34,200 |
| Jun 15, 2023 | 3,935.00 | 4,010.00 | 3,930.00 | 3,975.00 | 3,792.67 | 23,300 |
| Jun 14, 2023 | 4,015.00 | 4,015.00 | 3,900.00 | 3,955.00 | 3,773.59 | 44,600 |
| Jun 13, 2023 | 4,090.00 | 4,100.00 | 3,970.00 | 3,990.00 | 3,806.98 | 54,500 |
| Jun 12, 2023 | 4,025.00 | 4,095.00 | 4,020.00 | 4,060.00 | 3,873.77 | 30,900 |
| Jun 9, 2023 | 4,120.00 | 4,120.00 | 4,000.00 | 4,005.00 | 3,821.29 | 54,600 |
| Jun 8, 2023 | 4,015.00 | 4,140.00 | 4,005.00 | 4,065.00 | 3,878.54 | 87,000 |
| Jun 7, 2023 | 3,995.00 | 4,035.00 | 3,910.00 | 3,990.00 | 3,806.98 | 78,200 |
| Jun 6, 2023 | 3,875.00 | 3,990.00 | 3,875.00 | 3,975.00 | 3,792.67 | 51,000 |
| Jun 5, 2023 | 3,900.00 | 3,920.00 | 3,855.00 | 3,875.00 | 3,697.26 | 49,000 |
| Jun 2, 2023 | 3,755.00 | 3,845.00 | 3,745.00 | 3,835.00 | 3,659.09 | 45,700 |
| Jun 1, 2023 | 3,765.00 | 3,785.00 | 3,715.00 | 3,720.00 | 3,549.37 | 28,300 |
| May 31, 2023 | 3,750.00 | 3,810.00 | 3,720.00 | 3,785.00 | 3,611.38 | 32,200 |
| May 30, 2023 | 3,755.00 | 3,785.00 | 3,705.00 | 3,775.00 | 3,601.84 | 25,600 |
| May 29, 2023 | 3,820.00 | 3,830.00 | 3,745.00 | 3,750.00 | 3,577.99 | 30,700 |
| May 26, 2023 | 3,740.00 | 3,805.00 | 3,725.00 | 3,785.00 | 3,611.38 | 21,100 |
| May 25, 2023 | 3,805.00 | 3,810.00 | 3,740.00 | 3,760.00 | 3,587.53 | 29,700 |
| May 24, 2023 | 3,840.00 | 3,880.00 | 3,795.00 | 3,795.00 | 3,620.92 | 27,700 |
| May 23, 2023 | 3,905.00 | 3,930.00 | 3,790.00 | 3,800.00 | 3,625.70 | 73,600 |
| May 22, 2023 | 3,725.00 | 3,845.00 | 3,725.00 | 3,845.00 | 3,668.63 | 74,200 |
| May 19, 2023 | 3,695.00 | 3,725.00 | 3,660.00 | 3,685.00 | 3,515.97 | 26,700 |
| May 18, 2023 | 3,590.00 | 3,690.00 | 3,580.00 | 3,665.00 | 3,496.89 | 47,200 |
| May 17, 2023 | 3,615.00 | 3,620.00 | 3,570.00 | 3,570.00 | 3,406.25 | 46,100 |
| May 16, 2023 | 3,640.00 | 3,655.00 | 3,590.00 | 3,615.00 | 3,449.18 | 43,300 |
| May 15, 2023 | 3,665.00 | 3,675.00 | 3,595.00 | 3,635.00 | 3,468.26 | 28,800 |
| May 12, 2023 | 3,610.00 | 3,700.00 | 3,580.00 | 3,610.00 | 3,444.41 | 77,600 |
| May 11, 2023 | 3,690.00 | 3,705.00 | 3,660.00 | 3,690.00 | 3,520.74 | 27,700 |
| May 10, 2023 | 3,660.00 | 3,695.00 | 3,635.00 | 3,670.00 | 3,501.66 | 23,700 |
| May 9, 2023 | 3,675.00 | 3,690.00 | 3,640.00 | 3,660.00 | 3,492.12 | 26,100 |
| May 8, 2023 | 3,605.00 | 3,685.00 | 3,605.00 | 3,665.00 | 3,496.89 | 26,600 |
| May 2, 2023 | 3,675.00 | 3,710.00 | 3,600.00 | 3,600.00 | 3,434.87 | 58,800 |
| May 1, 2023 | 3,785.00 | 3,785.00 | 3,675.00 | 3,675.00 | 3,506.43 | 55,000 |
| Apr 28, 2023 | 3,785.00 | 3,785.00 | 3,710.00 | 3,770.00 | 3,597.07 | 33,300 |
| Apr 27, 2023 | 3,700.00 | 3,790.00 | 3,700.00 | 3,785.00 | 3,611.38 | 18,400 |
| Apr 26, 2023 | 3,705.00 | 3,730.00 | 3,680.00 | 3,720.00 | 3,549.37 | 25,000 |
| Apr 25, 2023 | 3,780.00 | 3,780.00 | 3,690.00 | 3,705.00 | 3,535.05 | 34,200 |
| Apr 24, 2023 | 3,770.00 | 3,785.00 | 3,735.00 | 3,780.00 | 3,606.61 | 15,300 |