Tokyo - Delayed Quote • JPY
Arigatou Services Company, Limited (3177.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 25, 2024 | 3,130.00 | 3,130.00 | 3,110.00 | 3,120.00 | 3,120.00 | 1,200 |
| Apr 24, 2024 | 3,110.00 | 3,120.00 | 3,105.00 | 3,120.00 | 3,120.00 | 2,500 |
| Apr 23, 2024 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 3,095.00 | 800 |
| Apr 22, 2024 | 3,080.00 | 3,080.00 | 3,075.00 | 3,080.00 | 3,080.00 | 500 |
| Apr 19, 2024 | 3,110.00 | 3,110.00 | 3,045.00 | 3,080.00 | 3,080.00 | 2,000 |
| Apr 18, 2024 | 3,065.00 | 3,115.00 | 3,065.00 | 3,115.00 | 3,115.00 | 2,500 |
| Apr 17, 2024 | 3,085.00 | 3,095.00 | 3,055.00 | 3,055.00 | 3,055.00 | 2,200 |
| Apr 16, 2024 | 3,125.00 | 3,125.00 | 3,065.00 | 3,085.00 | 3,085.00 | 3,900 |
| Apr 15, 2024 | 3,100.00 | 3,145.00 | 3,070.00 | 3,115.00 | 3,115.00 | 12,500 |
| Apr 12, 2024 | 3,050.00 | 3,095.00 | 3,020.00 | 3,090.00 | 3,090.00 | 6,700 |
| Apr 11, 2024 | 3,025.00 | 3,040.00 | 3,025.00 | 3,025.00 | 3,025.00 | 900 |
| Apr 10, 2024 | 3,005.00 | 3,035.00 | 3,005.00 | 3,025.00 | 3,025.00 | 2,300 |
| Apr 9, 2024 | 3,030.00 | 3,030.00 | 3,025.00 | 3,030.00 | 3,030.00 | 1,300 |
| Apr 8, 2024 | 3,030.00 | 3,045.00 | 3,010.00 | 3,030.00 | 3,030.00 | 1,500 |
| Apr 5, 2024 | 3,065.00 | 3,065.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1,100 |
| Apr 4, 2024 | 3,045.00 | 3,080.00 | 3,040.00 | 3,080.00 | 3,080.00 | 2,200 |
| Apr 3, 2024 | 3,035.00 | 3,045.00 | 3,030.00 | 3,045.00 | 3,045.00 | 1,600 |
| Apr 2, 2024 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 3,030.00 | 500 |
| Apr 1, 2024 | 3,095.00 | 3,095.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,100 |
| Mar 29, 2024 | 3,025.00 | 3,045.00 | 3,020.00 | 3,045.00 | 3,045.00 | 1,300 |
| Mar 28, 2024 | 3,030.00 | 3,035.00 | 3,015.00 | 3,035.00 | 3,035.00 | 1,000 |
| Mar 27, 2024 | 3,010.00 | 3,035.00 | 3,010.00 | 3,030.00 | 3,030.00 | 2,300 |
| Mar 26, 2024 | 3,020.00 | 3,020.00 | 3,005.00 | 3,010.00 | 3,010.00 | 1,900 |
| Mar 25, 2024 | 3,080.00 | 3,080.00 | 3,015.00 | 3,020.00 | 3,020.00 | 3,400 |
| Mar 22, 2024 | 3,040.00 | 3,060.00 | 3,030.00 | 3,060.00 | 3,060.00 | 2,100 |
| Mar 21, 2024 | 3,075.00 | 3,090.00 | 3,040.00 | 3,040.00 | 3,040.00 | 4,200 |
| Mar 19, 2024 | 3,045.00 | 3,075.00 | 3,045.00 | 3,075.00 | 3,075.00 | 1,900 |
| Mar 18, 2024 | 2,998.00 | 3,035.00 | 2,995.00 | 3,025.00 | 3,025.00 | 9,100 |
| Mar 15, 2024 | 3,000.00 | 3,005.00 | 2,995.00 | 2,995.00 | 2,995.00 | 1,400 |
| Mar 14, 2024 | 3,005.00 | 3,050.00 | 2,981.00 | 3,030.00 | 3,030.00 | 5,700 |
| Mar 13, 2024 | 2,980.00 | 3,015.00 | 2,980.00 | 2,981.00 | 2,981.00 | 3,800 |
| Mar 12, 2024 | 2,961.00 | 2,987.00 | 2,941.00 | 2,973.00 | 2,973.00 | 7,300 |
| Mar 11, 2024 | 3,005.00 | 3,030.00 | 2,961.00 | 2,961.00 | 2,961.00 | 11,200 |
| Mar 8, 2024 | 3,015.00 | 3,060.00 | 2,970.00 | 3,040.00 | 3,040.00 | 12,600 |
| Mar 7, 2024 | 3,070.00 | 3,075.00 | 2,975.00 | 3,005.00 | 3,005.00 | 16,900 |
| Mar 6, 2024 | 3,035.00 | 3,175.00 | 3,020.00 | 3,060.00 | 3,060.00 | 13,800 |
| Mar 5, 2024 | 3,045.00 | 3,045.00 | 3,010.00 | 3,035.00 | 3,035.00 | 3,300 |
| Mar 4, 2024 | 3,015.00 | 3,055.00 | 3,010.00 | 3,030.00 | 3,030.00 | 8,200 |
| Mar 1, 2024 | 3,110.00 | 3,130.00 | 3,010.00 | 3,010.00 | 3,010.00 | 19,900 |
| Feb 29, 2024 | 3,195.00 | 3,195.00 | 3,080.00 | 3,080.00 | 3,080.00 | 14,900 |
| Feb 28, 2024 | 120.00 Dividend | |||||
| Feb 28, 2024 | 3,145.00 | 3,240.00 | 3,110.00 | 3,210.00 | 3,210.00 | 46,300 |
| Feb 27, 2024 | 3,440.00 | 3,490.00 | 3,405.00 | 3,455.00 | 3,335.00 | 28,100 |
| Feb 26, 2024 | 3,445.00 | 3,510.00 | 3,445.00 | 3,475.00 | 3,354.31 | 21,700 |
| Feb 22, 2024 | 3,475.00 | 3,505.00 | 3,440.00 | 3,440.00 | 3,320.52 | 24,600 |
| Feb 21, 2024 | 3,475.00 | 3,480.00 | 3,450.00 | 3,480.00 | 3,359.13 | 10,500 |
| Feb 20, 2024 | 3,525.00 | 3,530.00 | 3,430.00 | 3,480.00 | 3,359.13 | 25,500 |
| Feb 19, 2024 | 3,510.00 | 3,570.00 | 3,385.00 | 3,550.00 | 3,426.70 | 16,300 |
| Feb 16, 2024 | 3,535.00 | 3,550.00 | 3,475.00 | 3,530.00 | 3,407.40 | 4,600 |
| Feb 15, 2024 | 3,585.00 | 3,585.00 | 3,505.00 | 3,535.00 | 3,412.22 | 6,000 |
| Feb 14, 2024 | 3,500.00 | 3,580.00 | 3,445.00 | 3,555.00 | 3,431.53 | 8,300 |
| Feb 13, 2024 | 3,500.00 | 3,530.00 | 3,480.00 | 3,505.00 | 3,383.26 | 9,500 |
| Feb 9, 2024 | 3,430.00 | 3,480.00 | 3,420.00 | 3,480.00 | 3,359.13 | 4,900 |
| Feb 8, 2024 | 3,435.00 | 3,460.00 | 3,395.00 | 3,430.00 | 3,310.87 | 9,000 |
| Feb 7, 2024 | 3,455.00 | 3,455.00 | 3,345.00 | 3,390.00 | 3,272.26 | 4,700 |
| Feb 6, 2024 | 3,405.00 | 3,415.00 | 3,385.00 | 3,385.00 | 3,267.43 | 9,800 |
| Feb 5, 2024 | 3,400.00 | 3,490.00 | 3,305.00 | 3,405.00 | 3,286.74 | 22,900 |
| Feb 2, 2024 | 3,345.00 | 3,360.00 | 3,305.00 | 3,350.00 | 3,233.65 | 4,100 |
| Feb 1, 2024 | 3,400.00 | 3,400.00 | 3,300.00 | 3,345.00 | 3,228.82 | 11,300 |
| Jan 31, 2024 | 3,420.00 | 3,430.00 | 3,360.00 | 3,400.00 | 3,281.91 | 9,800 |
| Jan 30, 2024 | 3,360.00 | 3,455.00 | 3,350.00 | 3,420.00 | 3,301.22 | 12,800 |
| Jan 29, 2024 | 3,360.00 | 3,360.00 | 3,325.00 | 3,360.00 | 3,243.30 | 4,900 |
| Jan 26, 2024 | 3,345.00 | 3,360.00 | 3,340.00 | 3,360.00 | 3,243.30 | 1,100 |
| Jan 25, 2024 | 3,320.00 | 3,355.00 | 3,295.00 | 3,350.00 | 3,233.65 | 3,900 |
| Jan 24, 2024 | 3,295.00 | 3,320.00 | 3,240.00 | 3,320.00 | 3,204.69 | 2,700 |
| Jan 23, 2024 | 3,365.00 | 3,375.00 | 3,225.00 | 3,295.00 | 3,180.56 | 13,200 |
| Jan 22, 2024 | 3,405.00 | 3,425.00 | 3,350.00 | 3,365.00 | 3,248.13 | 5,900 |
| Jan 19, 2024 | 3,425.00 | 3,425.00 | 3,385.00 | 3,405.00 | 3,286.74 | 2,800 |
| Jan 18, 2024 | 3,395.00 | 3,395.00 | 3,360.00 | 3,395.00 | 3,277.08 | 2,200 |
| Jan 17, 2024 | 3,430.00 | 3,435.00 | 3,380.00 | 3,405.00 | 3,286.74 | 4,400 |
| Jan 16, 2024 | 3,305.00 | 3,480.00 | 3,240.00 | 3,430.00 | 3,310.87 | 15,100 |
| Jan 15, 2024 | 3,200.00 | 3,210.00 | 3,180.00 | 3,205.00 | 3,093.68 | 4,400 |
| Jan 12, 2024 | 3,180.00 | 3,180.00 | 3,100.00 | 3,115.00 | 3,006.81 | 4,100 |
| Jan 11, 2024 | 3,180.00 | 3,185.00 | 3,175.00 | 3,185.00 | 3,074.38 | 900 |
| Jan 10, 2024 | 3,175.00 | 3,195.00 | 3,175.00 | 3,175.00 | 3,064.73 | 2,000 |
| Jan 9, 2024 | 3,180.00 | 3,195.00 | 3,165.00 | 3,170.00 | 3,059.90 | 1,900 |
| Jan 5, 2024 | 3,155.00 | 3,180.00 | 3,150.00 | 3,180.00 | 3,069.55 | 1,600 |
| Jan 4, 2024 | 3,120.00 | 3,170.00 | 3,120.00 | 3,155.00 | 3,045.42 | 3,700 |
| Dec 29, 2023 | 3,085.00 | 3,110.00 | 3,055.00 | 3,095.00 | 2,987.50 | 3,100 |
| Dec 28, 2023 | 2,994.00 | 3,125.00 | 2,994.00 | 3,085.00 | 2,977.85 | 7,800 |
| Dec 27, 2023 | 2,983.00 | 2,986.00 | 2,960.00 | 2,986.00 | 2,882.29 | 1,600 |
| Dec 26, 2023 | 2,959.00 | 2,984.00 | 2,959.00 | 2,984.00 | 2,880.36 | 300 |
| Dec 25, 2023 | 2,973.00 | 2,985.00 | 2,971.00 | 2,985.00 | 2,881.32 | 1,400 |
| Dec 22, 2023 | 2,957.00 | 2,974.00 | 2,957.00 | 2,973.00 | 2,869.74 | 800 |
| Dec 21, 2023 | 2,960.00 | 2,974.00 | 2,960.00 | 2,974.00 | 2,870.71 | 400 |
| Dec 20, 2023 | 2,982.00 | 2,982.00 | 2,958.00 | 2,958.00 | 2,855.26 | 300 |
| Dec 19, 2023 | 2,957.00 | 2,965.00 | 2,953.00 | 2,965.00 | 2,862.02 | 400 |
| Dec 18, 2023 | 2,970.00 | 2,987.00 | 2,955.00 | 2,960.00 | 2,857.19 | 2,000 |
| Dec 15, 2023 | 2,958.00 | 2,965.00 | 2,950.00 | 2,965.00 | 2,862.02 | 900 |
| Dec 14, 2023 | 2,967.00 | 2,967.00 | 2,946.00 | 2,958.00 | 2,855.26 | 2,200 |
| Dec 13, 2023 | 2,977.00 | 2,982.00 | 2,955.00 | 2,969.00 | 2,865.88 | 1,200 |
| Dec 12, 2023 | 2,980.00 | 2,992.00 | 2,978.00 | 2,978.00 | 2,874.57 | 600 |
| Dec 11, 2023 | 2,981.00 | 2,997.00 | 2,980.00 | 2,981.00 | 2,877.46 | 800 |
| Dec 8, 2023 | 2,982.00 | 2,990.00 | 2,978.00 | 2,978.00 | 2,874.57 | 600 |
| Dec 7, 2023 | 2,989.00 | 2,989.00 | 2,987.00 | 2,987.00 | 2,883.25 | 600 |
| Dec 6, 2023 | 2,997.00 | 2,997.00 | 2,989.00 | 2,989.00 | 2,885.19 | 300 |
| Dec 5, 2023 | 2,994.00 | 2,995.00 | 2,980.00 | 2,986.00 | 2,882.29 | 1,200 |
| Dec 4, 2023 | 2,963.00 | 2,980.00 | 2,963.00 | 2,980.00 | 2,876.50 | 1,100 |
| Dec 1, 2023 | 2,960.00 | 2,978.00 | 2,948.00 | 2,948.00 | 2,845.61 | 800 |
| Nov 30, 2023 | 2,959.00 | 2,972.00 | 2,959.00 | 2,960.00 | 2,857.19 | 1,200 |
| Nov 29, 2023 | 2,977.00 | 2,977.00 | 2,943.00 | 2,959.00 | 2,856.23 | 1,200 |
| Nov 28, 2023 | 2,980.00 | 2,980.00 | 2,935.00 | 2,950.00 | 2,847.54 | 1,000 |
| Nov 27, 2023 | 2,972.00 | 2,972.00 | 2,959.00 | 2,963.00 | 2,860.09 | 2,100 |
| Nov 24, 2023 | 2,955.00 | 2,960.00 | 2,917.00 | 2,960.00 | 2,857.19 | 1,500 |
| Nov 22, 2023 | 2,950.00 | 2,955.00 | 2,914.00 | 2,955.00 | 2,852.37 | 1,300 |
| Nov 21, 2023 | 2,947.00 | 2,947.00 | 2,915.00 | 2,915.00 | 2,813.76 | 1,000 |
| Nov 20, 2023 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 2,844.64 | 800 |
| Nov 17, 2023 | 2,934.00 | 2,947.00 | 2,919.00 | 2,947.00 | 2,844.64 | 1,300 |
| Nov 16, 2023 | 2,940.00 | 2,944.00 | 2,906.00 | 2,944.00 | 2,841.75 | 1,300 |
| Nov 15, 2023 | 2,902.00 | 2,940.00 | 2,902.00 | 2,940.00 | 2,837.89 | 300 |
| Nov 14, 2023 | 2,938.00 | 2,938.00 | 2,904.00 | 2,907.00 | 2,806.03 | 300 |
| Nov 13, 2023 | 2,920.00 | 2,923.00 | 2,901.00 | 2,918.00 | 2,816.65 | 800 |
| Nov 10, 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,847.54 | - |
| Nov 9, 2023 | 2,902.00 | 2,950.00 | 2,902.00 | 2,950.00 | 2,847.54 | 1,400 |
| Nov 8, 2023 | 2,913.00 | 2,917.00 | 2,880.00 | 2,916.00 | 2,814.72 | 1,700 |
| Nov 7, 2023 | 2,870.00 | 2,899.00 | 2,867.00 | 2,879.00 | 2,779.01 | 1,400 |
| Nov 6, 2023 | 2,855.00 | 2,875.00 | 2,855.00 | 2,870.00 | 2,770.32 | 600 |
| Nov 2, 2023 | 2,850.00 | 2,850.00 | 2,830.00 | 2,835.00 | 2,736.53 | 300 |
| Nov 1, 2023 | 2,840.00 | 2,885.00 | 2,840.00 | 2,860.00 | 2,760.67 | 1,700 |
| Oct 31, 2023 | 2,818.00 | 2,835.00 | 2,818.00 | 2,835.00 | 2,736.53 | 600 |
| Oct 30, 2023 | 2,818.00 | 2,832.00 | 2,808.00 | 2,832.00 | 2,733.64 | 600 |
| Oct 27, 2023 | 2,833.00 | 2,834.00 | 2,806.00 | 2,830.00 | 2,731.71 | 800 |
| Oct 26, 2023 | 2,800.00 | 2,832.00 | 2,795.00 | 2,832.00 | 2,733.64 | 800 |
| Oct 25, 2023 | 2,852.00 | 2,852.00 | 2,820.00 | 2,820.00 | 2,722.05 | 800 |
| Oct 24, 2023 | 2,796.00 | 2,810.00 | 2,795.00 | 2,810.00 | 2,712.40 | 1,000 |
| Oct 23, 2023 | 2,840.00 | 2,852.00 | 2,805.00 | 2,805.00 | 2,707.58 | 1,400 |
| Oct 20, 2023 | 2,845.00 | 2,845.00 | 2,815.00 | 2,836.00 | 2,737.50 | 900 |
| Oct 19, 2023 | 2,810.00 | 2,830.00 | 2,810.00 | 2,830.00 | 2,731.71 | 700 |
| Oct 18, 2023 | 2,786.00 | 2,810.00 | 2,785.00 | 2,810.00 | 2,712.40 | 1,000 |
| Oct 17, 2023 | 2,829.00 | 2,829.00 | 2,791.00 | 2,791.00 | 2,694.06 | 800 |
| Oct 16, 2023 | 2,815.00 | 2,822.00 | 2,790.00 | 2,791.00 | 2,694.06 | 3,400 |
| Oct 13, 2023 | 2,850.00 | 2,872.00 | 2,817.00 | 2,817.00 | 2,719.16 | 3,400 |
| Oct 12, 2023 | 2,863.00 | 2,876.00 | 2,833.00 | 2,876.00 | 2,776.11 | 1,100 |
| Oct 11, 2023 | 2,840.00 | 2,846.00 | 2,813.00 | 2,813.00 | 2,715.30 | 1,500 |
| Oct 10, 2023 | 2,790.00 | 2,826.00 | 2,790.00 | 2,826.00 | 2,727.85 | 1,800 |
| Oct 6, 2023 | 2,784.00 | 2,784.00 | 2,769.00 | 2,769.00 | 2,672.83 | 300 |
| Oct 5, 2023 | 2,765.00 | 2,765.00 | 2,705.00 | 2,705.00 | 2,611.05 | 2,700 |
| Oct 4, 2023 | 2,749.00 | 2,749.00 | 2,701.00 | 2,730.00 | 2,635.18 | 2,000 |
| Oct 3, 2023 | 2,887.00 | 2,887.00 | 2,776.00 | 2,778.00 | 2,681.51 | 2,800 |
| Oct 2, 2023 | 2,850.00 | 2,850.00 | 2,848.00 | 2,848.00 | 2,749.08 | 1,100 |
| Sep 29, 2023 | 2,864.00 | 2,875.00 | 2,848.00 | 2,848.00 | 2,749.08 | 900 |
| Sep 28, 2023 | 2,881.00 | 2,888.00 | 2,875.00 | 2,877.00 | 2,777.08 | 800 |
| Sep 27, 2023 | 2,852.00 | 2,860.00 | 2,852.00 | 2,852.00 | 2,752.94 | 600 |
| Sep 26, 2023 | 2,851.00 | 2,852.00 | 2,850.00 | 2,850.00 | 2,751.01 | 700 |
| Sep 25, 2023 | 2,900.00 | 2,900.00 | 2,860.00 | 2,860.00 | 2,760.67 | 2,200 |
| Sep 22, 2023 | 2,830.00 | 2,870.00 | 2,830.00 | 2,870.00 | 2,770.32 | 1,200 |
| Sep 21, 2023 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2,743.29 | 200 |
| Sep 20, 2023 | 2,843.00 | 2,861.00 | 2,837.00 | 2,837.00 | 2,738.46 | 2,800 |
| Sep 19, 2023 | 2,843.00 | 2,865.00 | 2,841.00 | 2,842.00 | 2,743.29 | 2,400 |
| Sep 15, 2023 | 2,828.00 | 2,856.00 | 2,828.00 | 2,843.00 | 2,744.26 | 1,800 |
| Sep 14, 2023 | 2,811.00 | 2,816.00 | 2,811.00 | 2,816.00 | 2,718.19 | 900 |
| Sep 13, 2023 | 2,797.00 | 2,810.00 | 2,792.00 | 2,809.00 | 2,711.44 | 2,900 |
| Sep 12, 2023 | 2,738.00 | 2,798.00 | 2,738.00 | 2,797.00 | 2,699.85 | 2,900 |
| Sep 11, 2023 | 2,705.00 | 2,738.00 | 2,705.00 | 2,738.00 | 2,642.90 | 1,600 |
| Sep 8, 2023 | 2,717.00 | 2,724.00 | 2,700.00 | 2,717.00 | 2,622.63 | 1,100 |
| Sep 7, 2023 | 2,722.00 | 2,725.00 | 2,720.00 | 2,724.00 | 2,629.39 | 1,300 |
| Sep 6, 2023 | 2,720.00 | 2,720.00 | 2,700.00 | 2,720.00 | 2,625.53 | 2,100 |
| Sep 5, 2023 | 2,706.00 | 2,720.00 | 2,695.00 | 2,720.00 | 2,625.53 | 2,000 |
| Sep 4, 2023 | 2,700.00 | 2,720.00 | 2,699.00 | 2,720.00 | 2,625.53 | 2,100 |
| Sep 1, 2023 | 2,692.00 | 2,700.00 | 2,671.00 | 2,700.00 | 2,606.22 | 1,600 |
| Aug 31, 2023 | 2,700.00 | 2,710.00 | 2,677.00 | 2,692.00 | 2,598.50 | 1,800 |
| Aug 30, 2023 | 2,668.00 | 2,700.00 | 2,650.00 | 2,692.00 | 2,598.50 | 4,100 |
| Aug 29, 2023 | 2,658.00 | 2,686.00 | 2,658.00 | 2,668.00 | 2,575.33 | 1,400 |
| Aug 28, 2023 | 2,672.00 | 2,680.00 | 2,652.00 | 2,664.00 | 2,571.47 | 2,300 |
| Aug 25, 2023 | 2,662.00 | 2,662.00 | 2,601.00 | 2,661.00 | 2,568.58 | 4,400 |
| Aug 24, 2023 | 2,720.00 | 2,720.00 | 2,651.00 | 2,663.00 | 2,570.51 | 5,800 |
| Aug 23, 2023 | 2,712.00 | 2,721.00 | 2,712.00 | 2,721.00 | 2,626.49 | 600 |
| Aug 22, 2023 | 2,698.00 | 2,711.00 | 2,698.00 | 2,709.00 | 2,614.91 | 400 |
| Aug 21, 2023 | 2,716.00 | 2,716.00 | 2,689.00 | 2,711.00 | 2,616.84 | 600 |
| Aug 18, 2023 | 2,710.00 | 2,710.00 | 2,682.00 | 2,698.00 | 2,604.29 | 400 |
| Aug 17, 2023 | 2,721.00 | 2,721.00 | 2,687.00 | 2,718.00 | 2,623.60 | 900 |
| Aug 16, 2023 | 2,700.00 | 2,721.00 | 2,700.00 | 2,721.00 | 2,626.49 | 400 |
| Aug 15, 2023 | 2,722.00 | 2,722.00 | 2,700.00 | 2,700.00 | 2,606.22 | 600 |
| Aug 14, 2023 | 2,711.00 | 2,726.00 | 2,697.00 | 2,697.00 | 2,603.33 | 800 |
| Aug 10, 2023 | 2,712.00 | 2,728.00 | 2,703.00 | 2,728.00 | 2,633.25 | 800 |
| Aug 9, 2023 | 2,731.00 | 2,739.00 | 2,720.00 | 2,739.00 | 2,643.87 | 900 |
| Aug 8, 2023 | 2,740.00 | 2,745.00 | 2,730.00 | 2,745.00 | 2,649.66 | 500 |
| Aug 7, 2023 | 2,741.00 | 2,746.00 | 2,741.00 | 2,744.00 | 2,648.69 | 300 |
| Aug 4, 2023 | 2,729.00 | 2,763.00 | 2,725.00 | 2,750.00 | 2,654.49 | 1,300 |
| Aug 3, 2023 | 2,731.00 | 2,731.00 | 2,712.00 | 2,729.00 | 2,634.22 | 1,900 |
| Aug 2, 2023 | 2,747.00 | 2,747.00 | 2,732.00 | 2,732.00 | 2,637.11 | 700 |
| Aug 1, 2023 | 2,763.00 | 2,763.00 | 2,747.00 | 2,747.00 | 2,651.59 | 700 |
| Jul 31, 2023 | 2,725.00 | 2,766.00 | 2,725.00 | 2,766.00 | 2,669.93 | 1,400 |
| Jul 28, 2023 | 2,726.00 | 2,726.00 | 2,700.00 | 2,725.00 | 2,630.35 | 2,600 |
| Jul 27, 2023 | 2,732.00 | 2,735.00 | 2,730.00 | 2,735.00 | 2,640.01 | 500 |
| Jul 26, 2023 | 2,726.00 | 2,750.00 | 2,726.00 | 2,745.00 | 2,649.66 | 1,000 |
| Jul 25, 2023 | 2,771.00 | 2,771.00 | 2,727.00 | 2,748.00 | 2,652.56 | 3,600 |
| Jul 24, 2023 | 2,706.00 | 2,770.00 | 2,671.00 | 2,770.00 | 2,673.79 | 7,600 |
| Jul 21, 2023 | 2,668.00 | 2,674.00 | 2,664.00 | 2,671.00 | 2,578.23 | 1,900 |
| Jul 20, 2023 | 2,672.00 | 2,673.00 | 2,661.00 | 2,668.00 | 2,575.33 | 1,900 |
| Jul 19, 2023 | 2,653.00 | 2,686.00 | 2,653.00 | 2,671.00 | 2,578.23 | 3,100 |
| Jul 18, 2023 | 2,653.00 | 2,660.00 | 2,631.00 | 2,646.00 | 2,554.10 | 11,500 |
| Jul 14, 2023 | 2,623.00 | 2,640.00 | 2,606.00 | 2,640.00 | 2,548.31 | 5,000 |
| Jul 13, 2023 | 2,619.00 | 2,619.00 | 2,593.00 | 2,606.00 | 2,515.49 | 2,200 |
| Jul 12, 2023 | 2,592.00 | 2,619.00 | 2,592.00 | 2,619.00 | 2,528.04 | 3,100 |
| Jul 11, 2023 | 2,598.00 | 2,603.00 | 2,593.00 | 2,593.00 | 2,502.94 | 2,900 |
| Jul 10, 2023 | 2,591.00 | 2,616.00 | 2,591.00 | 2,598.00 | 2,507.77 | 4,300 |
| Jul 7, 2023 | 2,606.00 | 2,606.00 | 2,595.00 | 2,601.00 | 2,510.66 | 3,100 |
| Jul 6, 2023 | 2,614.00 | 2,615.00 | 2,606.00 | 2,606.00 | 2,515.49 | 1,700 |
| Jul 5, 2023 | 2,617.00 | 2,617.00 | 2,602.00 | 2,614.00 | 2,523.21 | 1,300 |
| Jul 4, 2023 | 2,611.00 | 2,618.00 | 2,602.00 | 2,617.00 | 2,526.11 | 2,500 |
| Jul 3, 2023 | 2,630.00 | 2,650.00 | 2,606.00 | 2,611.00 | 2,520.31 | 3,400 |
| Jun 30, 2023 | 2,629.00 | 2,635.00 | 2,623.00 | 2,625.00 | 2,533.83 | 700 |
| Jun 29, 2023 | 2,651.00 | 2,653.00 | 2,624.00 | 2,629.00 | 2,537.69 | 500 |
| Jun 28, 2023 | 2,640.00 | 2,654.00 | 2,625.00 | 2,625.00 | 2,533.83 | 700 |
| Jun 27, 2023 | 2,655.00 | 2,655.00 | 2,620.00 | 2,627.00 | 2,535.76 | 900 |
| Jun 26, 2023 | 2,656.00 | 2,656.00 | 2,620.00 | 2,620.00 | 2,529.00 | 3,900 |
| Jun 23, 2023 | 2,641.00 | 2,641.00 | 2,612.00 | 2,632.00 | 2,540.58 | 1,800 |
| Jun 22, 2023 | 2,651.00 | 2,665.00 | 2,635.00 | 2,641.00 | 2,549.27 | 3,000 |
| Jun 21, 2023 | 2,622.00 | 2,644.00 | 2,622.00 | 2,640.00 | 2,548.31 | 1,200 |
| Jun 20, 2023 | 2,636.00 | 2,636.00 | 2,622.00 | 2,633.00 | 2,541.55 | 1,000 |
| Jun 19, 2023 | 2,611.00 | 2,640.00 | 2,606.00 | 2,636.00 | 2,544.45 | 5,800 |
| Jun 16, 2023 | 2,595.00 | 2,610.00 | 2,594.00 | 2,605.00 | 2,514.52 | 1,800 |
| Jun 15, 2023 | 2,600.00 | 2,600.00 | 2,580.00 | 2,593.00 | 2,502.94 | 2,300 |
| Jun 14, 2023 | 2,608.00 | 2,612.00 | 2,601.00 | 2,602.00 | 2,511.63 | 3,500 |
| Jun 13, 2023 | 2,596.00 | 2,610.00 | 2,581.00 | 2,599.00 | 2,508.73 | 2,300 |
| Jun 12, 2023 | 2,588.00 | 2,613.00 | 2,588.00 | 2,590.00 | 2,500.04 | 1,400 |
| Jun 9, 2023 | 2,555.00 | 2,597.00 | 2,555.00 | 2,588.00 | 2,498.11 | 900 |
| Jun 8, 2023 | 2,562.00 | 2,581.00 | 2,530.00 | 2,546.00 | 2,457.57 | 1,200 |
| Jun 7, 2023 | 2,585.00 | 2,600.00 | 2,510.00 | 2,562.00 | 2,473.02 | 4,600 |
| Jun 6, 2023 | 2,600.00 | 2,602.00 | 2,580.00 | 2,580.00 | 2,490.39 | 1,100 |
| Jun 5, 2023 | 2,610.00 | 2,619.00 | 2,575.00 | 2,600.00 | 2,509.70 | 2,600 |
| Jun 2, 2023 | 2,620.00 | 2,622.00 | 2,540.00 | 2,607.00 | 2,516.45 | 6,900 |
| Jun 1, 2023 | 2,600.00 | 2,640.00 | 2,600.00 | 2,620.00 | 2,529.00 | 4,100 |
| May 31, 2023 | 2,545.00 | 2,595.00 | 2,545.00 | 2,595.00 | 2,504.87 | 9,200 |
| May 30, 2023 | 2,510.00 | 2,522.00 | 2,500.00 | 2,516.00 | 2,428.61 | 1,200 |
| May 29, 2023 | 2,500.00 | 2,529.00 | 2,500.00 | 2,510.00 | 2,422.82 | 1,700 |
| May 26, 2023 | 2,523.00 | 2,546.00 | 2,501.00 | 2,501.00 | 2,414.13 | 2,800 |
| May 25, 2023 | 2,510.00 | 2,539.00 | 2,510.00 | 2,523.00 | 2,435.37 | 4,300 |
| May 24, 2023 | 2,493.00 | 2,500.00 | 2,490.00 | 2,500.00 | 2,413.17 | 1,100 |
| May 23, 2023 | 2,503.00 | 2,515.00 | 2,490.00 | 2,493.00 | 2,406.41 | 2,600 |
| May 22, 2023 | 2,475.00 | 2,520.00 | 2,475.00 | 2,502.00 | 2,415.10 | 3,800 |
| May 19, 2023 | 2,451.00 | 2,496.00 | 2,451.00 | 2,474.00 | 2,388.07 | 2,900 |
| May 18, 2023 | 2,461.00 | 2,461.00 | 2,430.00 | 2,457.00 | 2,371.66 | 3,600 |
| May 17, 2023 | 2,461.00 | 2,461.00 | 2,435.00 | 2,457.00 | 2,371.66 | 2,300 |
| May 16, 2023 | 2,485.00 | 2,486.00 | 2,460.00 | 2,461.00 | 2,375.52 | 1,300 |
| May 15, 2023 | 2,470.00 | 2,483.00 | 2,457.00 | 2,483.00 | 2,396.76 | 3,400 |
| May 12, 2023 | 2,479.00 | 2,494.00 | 2,476.00 | 2,480.00 | 2,393.86 | 1,200 |
| May 11, 2023 | 2,480.00 | 2,495.00 | 2,480.00 | 2,494.00 | 2,407.38 | 1,200 |
| May 10, 2023 | 2,514.00 | 2,515.00 | 2,480.00 | 2,480.00 | 2,393.86 | 2,600 |
| May 9, 2023 | 2,478.00 | 2,496.00 | 2,463.00 | 2,496.00 | 2,409.31 | 700 |
| May 8, 2023 | 2,440.00 | 2,520.00 | 2,440.00 | 2,478.00 | 2,391.93 | 2,300 |
| May 2, 2023 | 2,459.00 | 2,478.00 | 2,436.00 | 2,440.00 | 2,355.25 | 4,500 |
| May 1, 2023 | 2,459.00 | 2,484.00 | 2,458.00 | 2,479.00 | 2,392.90 | 1,400 |
| Apr 28, 2023 | 2,492.00 | 2,495.00 | 2,457.00 | 2,458.00 | 2,372.63 | 1,800 |
| Apr 27, 2023 | 2,470.00 | 2,497.00 | 2,460.00 | 2,497.00 | 2,410.27 | 1,800 |
| Apr 26, 2023 | 2,479.00 | 2,479.00 | 2,467.00 | 2,479.00 | 2,392.90 | 1,700 |
| Apr 25, 2023 | 2,501.00 | 2,501.00 | 2,480.00 | 2,497.00 | 2,410.27 | 3,700 |