Tokyo - Delayed Quote • JPY
NIHON CHOUZAI Co.,Ltd. (3341.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 | 1,529.00 | 1,530.00 | 1,487.00 | 1,507.00 | 1,507.00 | 44,500 |
| Apr 18, 2024 | 1,515.00 | 1,553.00 | 1,515.00 | 1,544.00 | 1,544.00 | 22,600 |
| Apr 17, 2024 | 1,542.00 | 1,542.00 | 1,516.00 | 1,524.00 | 1,524.00 | 40,100 |
| Apr 16, 2024 | 1,554.00 | 1,554.00 | 1,516.00 | 1,530.00 | 1,530.00 | 40,700 |
| Apr 15, 2024 | 1,540.00 | 1,566.00 | 1,530.00 | 1,562.00 | 1,562.00 | 34,900 |
| Apr 12, 2024 | 1,530.00 | 1,551.00 | 1,530.00 | 1,543.00 | 1,543.00 | 26,800 |
| Apr 11, 2024 | 1,548.00 | 1,550.00 | 1,526.00 | 1,539.00 | 1,539.00 | 21,900 |
| Apr 10, 2024 | 1,569.00 | 1,575.00 | 1,548.00 | 1,548.00 | 1,548.00 | 37,100 |
| Apr 9, 2024 | 1,560.00 | 1,571.00 | 1,556.00 | 1,568.00 | 1,568.00 | 14,000 |
| Apr 8, 2024 | 1,554.00 | 1,569.00 | 1,548.00 | 1,560.00 | 1,560.00 | 23,700 |
| Apr 5, 2024 | 1,527.00 | 1,556.00 | 1,527.00 | 1,553.00 | 1,553.00 | 36,800 |
| Apr 4, 2024 | 1,540.00 | 1,558.00 | 1,533.00 | 1,539.00 | 1,539.00 | 37,200 |
| Apr 3, 2024 | 1,533.00 | 1,564.00 | 1,533.00 | 1,558.00 | 1,558.00 | 52,200 |
| Apr 2, 2024 | 1,564.00 | 1,579.00 | 1,543.00 | 1,557.00 | 1,557.00 | 51,500 |
| Apr 1, 2024 | 1,579.00 | 1,605.00 | 1,575.00 | 1,576.00 | 1,576.00 | 42,400 |
| Mar 29, 2024 | 1,560.00 | 1,598.00 | 1,560.00 | 1,583.00 | 1,583.00 | 40,800 |
| Mar 28, 2024 | 12.50 Dividend | |||||
| Mar 28, 2024 | 1,581.00 | 1,613.00 | 1,558.00 | 1,562.00 | 1,562.00 | 198,500 |
| Mar 27, 2024 | 1,621.00 | 1,625.00 | 1,596.00 | 1,600.00 | 1,587.50 | 258,800 |
| Mar 26, 2024 | 1,620.00 | 1,645.00 | 1,617.00 | 1,641.00 | 1,628.18 | 71,300 |
| Mar 25, 2024 | 1,623.00 | 1,630.00 | 1,600.00 | 1,617.00 | 1,604.37 | 91,100 |
| Mar 22, 2024 | 1,627.00 | 1,637.00 | 1,605.00 | 1,623.00 | 1,610.32 | 43,100 |
| Mar 21, 2024 | 1,616.00 | 1,639.00 | 1,598.00 | 1,624.00 | 1,611.31 | 136,800 |
| Mar 19, 2024 | 1,596.00 | 1,611.00 | 1,589.00 | 1,601.00 | 1,588.49 | 81,000 |
| Mar 18, 2024 | 1,610.00 | 1,620.00 | 1,590.00 | 1,596.00 | 1,583.53 | 142,800 |
| Mar 15, 2024 | 1,590.00 | 1,610.00 | 1,576.00 | 1,609.00 | 1,596.43 | 277,600 |
| Mar 14, 2024 | 1,587.00 | 1,627.00 | 1,577.00 | 1,614.00 | 1,601.39 | 106,800 |
| Mar 13, 2024 | 1,600.00 | 1,627.00 | 1,564.00 | 1,587.00 | 1,574.60 | 103,100 |
| Mar 12, 2024 | 1,610.00 | 1,610.00 | 1,553.00 | 1,579.00 | 1,566.66 | 118,600 |
| Mar 11, 2024 | 1,663.00 | 1,690.00 | 1,585.00 | 1,610.00 | 1,597.42 | 247,400 |
| Mar 8, 2024 | 1,562.00 | 1,617.00 | 1,548.00 | 1,610.00 | 1,597.42 | 328,600 |
| Mar 7, 2024 | 1,488.00 | 1,555.00 | 1,480.00 | 1,550.00 | 1,537.89 | 230,200 |
| Mar 6, 2024 | 1,414.00 | 1,460.00 | 1,397.00 | 1,450.00 | 1,438.67 | 143,100 |
| Mar 5, 2024 | 1,426.00 | 1,426.00 | 1,401.00 | 1,415.00 | 1,403.95 | 75,000 |
| Mar 4, 2024 | 1,440.00 | 1,447.00 | 1,415.00 | 1,427.00 | 1,415.85 | 124,900 |
| Mar 1, 2024 | 1,433.00 | 1,433.00 | 1,419.00 | 1,427.00 | 1,415.85 | 65,400 |
| Feb 29, 2024 | 1,425.00 | 1,454.00 | 1,422.00 | 1,444.00 | 1,432.72 | 95,900 |
| Feb 28, 2024 | 1,418.00 | 1,432.00 | 1,414.00 | 1,421.00 | 1,409.90 | 87,000 |
| Feb 27, 2024 | 1,441.00 | 1,441.00 | 1,419.00 | 1,419.00 | 1,407.91 | 37,500 |
| Feb 26, 2024 | 1,423.00 | 1,451.00 | 1,423.00 | 1,439.00 | 1,427.76 | 67,400 |
| Feb 22, 2024 | 1,422.00 | 1,423.00 | 1,403.00 | 1,414.00 | 1,402.95 | 50,200 |
| Feb 21, 2024 | 1,438.00 | 1,441.00 | 1,418.00 | 1,421.00 | 1,409.90 | 47,400 |
| Feb 20, 2024 | 1,476.00 | 1,482.00 | 1,439.00 | 1,441.00 | 1,429.74 | 89,300 |
| Feb 19, 2024 | 1,393.00 | 1,434.00 | 1,393.00 | 1,431.00 | 1,419.82 | 40,700 |
| Feb 16, 2024 | 1,382.00 | 1,412.00 | 1,378.00 | 1,405.00 | 1,394.02 | 85,100 |
| Feb 15, 2024 | 1,439.00 | 1,439.00 | 1,381.00 | 1,381.00 | 1,370.21 | 57,400 |
| Feb 14, 2024 | 1,464.00 | 1,464.00 | 1,439.00 | 1,441.00 | 1,429.74 | 43,900 |
| Feb 13, 2024 | 1,466.00 | 1,466.00 | 1,448.00 | 1,457.00 | 1,445.62 | 32,100 |
| Feb 9, 2024 | 1,452.00 | 1,467.00 | 1,444.00 | 1,456.00 | 1,444.63 | 29,500 |
| Feb 8, 2024 | 1,460.00 | 1,467.00 | 1,444.00 | 1,462.00 | 1,450.58 | 46,300 |
| Feb 7, 2024 | 1,444.00 | 1,467.00 | 1,444.00 | 1,460.00 | 1,448.59 | 35,400 |
| Feb 6, 2024 | 1,463.00 | 1,466.00 | 1,442.00 | 1,444.00 | 1,432.72 | 30,900 |
| Feb 5, 2024 | 1,474.00 | 1,482.00 | 1,461.00 | 1,463.00 | 1,451.57 | 55,600 |
| Feb 2, 2024 | 1,471.00 | 1,476.00 | 1,450.00 | 1,474.00 | 1,462.48 | 55,100 |
| Feb 1, 2024 | 1,465.00 | 1,480.00 | 1,441.00 | 1,470.00 | 1,458.52 | 119,300 |
| Jan 31, 2024 | 1,394.00 | 1,411.00 | 1,379.00 | 1,409.00 | 1,397.99 | 70,700 |
| Jan 30, 2024 | 1,426.00 | 1,426.00 | 1,394.00 | 1,394.00 | 1,383.11 | 38,300 |
| Jan 29, 2024 | 1,420.00 | 1,439.00 | 1,420.00 | 1,426.00 | 1,414.86 | 57,200 |
| Jan 26, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,408.00 | 1,397.00 | 45,800 |
| Jan 25, 2024 | 1,414.00 | 1,435.00 | 1,412.00 | 1,433.00 | 1,421.80 | 47,700 |
| Jan 24, 2024 | 1,409.00 | 1,428.00 | 1,405.00 | 1,419.00 | 1,407.91 | 37,000 |
| Jan 23, 2024 | 1,395.00 | 1,415.00 | 1,395.00 | 1,409.00 | 1,397.99 | 36,500 |
| Jan 22, 2024 | 1,381.00 | 1,397.00 | 1,381.00 | 1,397.00 | 1,386.09 | 24,200 |
| Jan 19, 2024 | 1,381.00 | 1,390.00 | 1,378.00 | 1,380.00 | 1,369.22 | 42,300 |
| Jan 18, 2024 | 1,375.00 | 1,390.00 | 1,375.00 | 1,386.00 | 1,375.17 | 24,900 |
| Jan 17, 2024 | 1,373.00 | 1,393.00 | 1,373.00 | 1,375.00 | 1,364.26 | 29,400 |
| Jan 16, 2024 | 1,401.00 | 1,411.00 | 1,378.00 | 1,379.00 | 1,368.23 | 30,200 |
| Jan 15, 2024 | 1,397.00 | 1,397.00 | 1,386.00 | 1,386.00 | 1,375.17 | 2,900 |
| Jan 12, 2024 | 1,400.00 | 1,405.00 | 1,372.00 | 1,380.00 | 1,369.22 | 65,100 |
| Jan 11, 2024 | 1,425.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,392.04 | 32,600 |
| Jan 10, 2024 | 1,441.00 | 1,442.00 | 1,425.00 | 1,428.00 | 1,416.84 | 44,100 |
| Jan 9, 2024 | 1,428.00 | 1,441.00 | 1,428.00 | 1,441.00 | 1,429.74 | 43,600 |
| Jan 5, 2024 | 1,425.00 | 1,433.00 | 1,415.00 | 1,428.00 | 1,416.84 | 48,200 |
| Jan 4, 2024 | 1,399.00 | 1,419.00 | 1,392.00 | 1,416.00 | 1,404.94 | 47,000 |
| Dec 29, 2023 | 1,380.00 | 1,399.00 | 1,375.00 | 1,399.00 | 1,388.07 | 45,400 |
| Dec 28, 2023 | 1,365.00 | 1,376.00 | 1,365.00 | 1,375.00 | 1,364.26 | 17,000 |
| Dec 27, 2023 | 1,348.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,363.27 | 141,900 |
| Dec 26, 2023 | 1,354.00 | 1,360.00 | 1,348.00 | 1,352.00 | 1,341.44 | 26,000 |
| Dec 25, 2023 | 1,372.00 | 1,377.00 | 1,349.00 | 1,349.00 | 1,338.46 | 65,900 |
| Dec 22, 2023 | 1,330.00 | 1,353.00 | 1,330.00 | 1,350.00 | 1,339.45 | 45,200 |
| Dec 21, 2023 | 1,320.00 | 1,333.00 | 1,320.00 | 1,325.00 | 1,314.65 | 34,800 |
| Dec 20, 2023 | 1,332.00 | 1,342.00 | 1,327.00 | 1,333.00 | 1,322.59 | 50,100 |
| Dec 19, 2023 | 1,311.00 | 1,320.00 | 1,301.00 | 1,317.00 | 1,306.71 | 44,700 |
| Dec 18, 2023 | 1,294.00 | 1,314.00 | 1,284.00 | 1,305.00 | 1,294.80 | 56,200 |
| Dec 15, 2023 | 1,311.00 | 1,316.00 | 1,288.00 | 1,313.00 | 1,302.74 | 94,100 |
| Dec 14, 2023 | 1,294.00 | 1,305.00 | 1,283.00 | 1,286.00 | 1,275.95 | 36,300 |
| Dec 13, 2023 | 1,318.00 | 1,318.00 | 1,286.00 | 1,294.00 | 1,283.89 | 39,800 |
| Dec 12, 2023 | 1,311.00 | 1,323.00 | 1,310.00 | 1,322.00 | 1,311.67 | 44,300 |
| Dec 11, 2023 | 1,300.00 | 1,312.00 | 1,300.00 | 1,311.00 | 1,300.76 | 40,300 |
| Dec 8, 2023 | 1,300.00 | 1,314.00 | 1,288.00 | 1,297.00 | 1,286.87 | 47,200 |
| Dec 7, 2023 | 1,307.00 | 1,322.00 | 1,300.00 | 1,307.00 | 1,296.79 | 43,900 |
| Dec 6, 2023 | 1,276.00 | 1,311.00 | 1,276.00 | 1,306.00 | 1,295.80 | 50,700 |
| Dec 5, 2023 | 1,276.00 | 1,287.00 | 1,276.00 | 1,276.00 | 1,266.03 | 30,800 |
| Dec 4, 2023 | 1,289.00 | 1,289.00 | 1,273.00 | 1,278.00 | 1,268.02 | 44,700 |
| Dec 1, 2023 | 1,296.00 | 1,301.00 | 1,291.00 | 1,297.00 | 1,286.87 | 36,800 |
| Nov 30, 2023 | 1,311.00 | 1,311.00 | 1,285.00 | 1,288.00 | 1,277.94 | 43,600 |
| Nov 29, 2023 | 1,300.00 | 1,312.00 | 1,300.00 | 1,310.00 | 1,299.77 | 24,100 |
| Nov 28, 2023 | 1,288.00 | 1,306.00 | 1,288.00 | 1,300.00 | 1,289.84 | 39,100 |
| Nov 27, 2023 | 1,304.00 | 1,307.00 | 1,287.00 | 1,290.00 | 1,279.92 | 24,500 |
| Nov 24, 2023 | 1,309.00 | 1,310.00 | 1,287.00 | 1,292.00 | 1,281.91 | 50,000 |
| Nov 22, 2023 | 1,298.00 | 1,310.00 | 1,293.00 | 1,299.00 | 1,288.85 | 38,700 |
| Nov 21, 2023 | 1,293.00 | 1,305.00 | 1,293.00 | 1,295.00 | 1,284.88 | 50,300 |
| Nov 20, 2023 | 1,317.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,294.80 | 38,700 |
| Nov 17, 2023 | 1,304.00 | 1,313.00 | 1,298.00 | 1,313.00 | 1,302.74 | 34,700 |
| Nov 16, 2023 | 1,284.00 | 1,312.00 | 1,282.00 | 1,304.00 | 1,293.81 | 71,800 |
| Nov 15, 2023 | 1,282.00 | 1,292.00 | 1,277.00 | 1,287.00 | 1,276.95 | 52,800 |
| Nov 14, 2023 | 1,274.00 | 1,279.00 | 1,256.00 | 1,276.00 | 1,266.03 | 43,000 |
| Nov 13, 2023 | 1,280.00 | 1,295.00 | 1,260.00 | 1,266.00 | 1,256.11 | 69,300 |
| Nov 10, 2023 | 1,262.00 | 1,286.00 | 1,262.00 | 1,281.00 | 1,270.99 | 105,900 |
| Nov 9, 2023 | 1,252.00 | 1,273.00 | 1,247.00 | 1,269.00 | 1,259.09 | 63,700 |
| Nov 8, 2023 | 1,256.00 | 1,258.00 | 1,241.00 | 1,252.00 | 1,242.22 | 93,100 |
| Nov 7, 2023 | 1,269.00 | 1,273.00 | 1,240.00 | 1,240.00 | 1,230.31 | 110,100 |
| Nov 6, 2023 | 1,265.00 | 1,277.00 | 1,255.00 | 1,265.00 | 1,255.12 | 154,100 |
| Nov 2, 2023 | 1,292.00 | 1,304.00 | 1,256.00 | 1,256.00 | 1,246.19 | 205,500 |
| Nov 1, 2023 | 1,295.00 | 1,305.00 | 1,259.00 | 1,286.00 | 1,275.95 | 417,600 |
| Oct 31, 2023 | 1,367.00 | 1,415.00 | 1,364.00 | 1,415.00 | 1,403.95 | 143,000 |
| Oct 30, 2023 | 1,376.00 | 1,392.00 | 1,365.00 | 1,369.00 | 1,358.30 | 77,700 |
| Oct 27, 2023 | 1,364.00 | 1,398.00 | 1,364.00 | 1,395.00 | 1,384.10 | 66,600 |
| Oct 26, 2023 | 1,367.00 | 1,378.00 | 1,356.00 | 1,364.00 | 1,353.34 | 50,700 |
| Oct 25, 2023 | 1,368.00 | 1,386.00 | 1,363.00 | 1,368.00 | 1,357.31 | 56,900 |
| Oct 24, 2023 | 1,367.00 | 1,367.00 | 1,330.00 | 1,357.00 | 1,346.40 | 51,700 |
| Oct 23, 2023 | 1,382.00 | 1,385.00 | 1,358.00 | 1,366.00 | 1,355.33 | 49,400 |
| Oct 20, 2023 | 1,375.00 | 1,388.00 | 1,358.00 | 1,380.00 | 1,369.22 | 35,700 |
| Oct 19, 2023 | 1,347.00 | 1,393.00 | 1,347.00 | 1,378.00 | 1,367.23 | 55,400 |
| Oct 18, 2023 | 1,370.00 | 1,372.00 | 1,350.00 | 1,359.00 | 1,348.38 | 87,900 |
| Oct 17, 2023 | 1,380.00 | 1,390.00 | 1,359.00 | 1,376.00 | 1,365.25 | 92,700 |
| Oct 16, 2023 | 1,410.00 | 1,410.00 | 1,380.00 | 1,386.00 | 1,375.17 | 32,700 |
| Oct 13, 2023 | 1,432.00 | 1,432.00 | 1,404.00 | 1,410.00 | 1,398.98 | 29,800 |
| Oct 12, 2023 | 1,440.00 | 1,441.00 | 1,423.00 | 1,436.00 | 1,424.78 | 33,800 |
| Oct 11, 2023 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,428.75 | 21,700 |
| Oct 10, 2023 | 1,436.00 | 1,460.00 | 1,433.00 | 1,456.00 | 1,444.63 | 26,800 |
| Oct 6, 2023 | 1,445.00 | 1,458.00 | 1,433.00 | 1,434.00 | 1,422.80 | 34,000 |
| Oct 5, 2023 | 1,412.00 | 1,442.00 | 1,410.00 | 1,442.00 | 1,430.73 | 61,200 |
| Oct 4, 2023 | 1,426.00 | 1,436.00 | 1,409.00 | 1,413.00 | 1,401.96 | 69,500 |
| Oct 3, 2023 | 1,466.00 | 1,466.00 | 1,439.00 | 1,442.00 | 1,430.73 | 51,900 |
| Oct 2, 2023 | 1,472.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,454.55 | 48,000 |
| Sep 29, 2023 | 1,464.00 | 1,487.00 | 1,460.00 | 1,476.00 | 1,464.47 | 63,800 |
| Sep 28, 2023 | 12.50 Dividend | |||||
| Sep 28, 2023 | 1,480.00 | 1,489.00 | 1,468.00 | 1,470.00 | 1,458.52 | 125,200 |
| Sep 27, 2023 | 1,471.00 | 1,491.00 | 1,461.00 | 1,491.00 | 1,466.95 | 296,400 |
| Sep 26, 2023 | 1,485.00 | 1,489.00 | 1,469.00 | 1,479.00 | 1,455.14 | 48,600 |
| Sep 25, 2023 | 1,471.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,461.05 | 66,700 |
| Sep 22, 2023 | 1,465.00 | 1,481.00 | 1,457.00 | 1,472.00 | 1,448.26 | 115,300 |
| Sep 21, 2023 | 1,483.00 | 1,501.00 | 1,472.00 | 1,472.00 | 1,448.26 | 63,700 |
| Sep 20, 2023 | 1,506.00 | 1,509.00 | 1,472.00 | 1,472.00 | 1,448.26 | 57,200 |
| Sep 19, 2023 | 1,507.00 | 1,507.00 | 1,489.00 | 1,506.00 | 1,481.71 | 103,900 |
| Sep 15, 2023 | 1,545.00 | 1,545.00 | 1,504.00 | 1,510.00 | 1,485.64 | 81,100 |
| Sep 14, 2023 | 1,519.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,510.24 | 171,100 |
| Sep 13, 2023 | 1,459.00 | 1,519.00 | 1,459.00 | 1,519.00 | 1,494.50 | 244,600 |
| Sep 12, 2023 | 1,428.00 | 1,441.00 | 1,410.00 | 1,438.00 | 1,414.80 | 59,200 |
| Sep 11, 2023 | 1,420.00 | 1,442.00 | 1,419.00 | 1,430.00 | 1,406.93 | 77,600 |
| Sep 8, 2023 | 1,428.00 | 1,428.00 | 1,400.00 | 1,403.00 | 1,380.37 | 127,600 |
| Sep 7, 2023 | 1,410.00 | 1,438.00 | 1,410.00 | 1,438.00 | 1,414.80 | 139,800 |
| Sep 6, 2023 | 1,420.00 | 1,428.00 | 1,410.00 | 1,411.00 | 1,388.24 | 61,700 |
| Sep 5, 2023 | 1,420.00 | 1,434.00 | 1,407.00 | 1,420.00 | 1,397.09 | 107,800 |
| Sep 4, 2023 | 1,395.00 | 1,415.00 | 1,386.00 | 1,411.00 | 1,388.24 | 183,300 |
| Sep 1, 2023 | 1,355.00 | 1,404.00 | 1,355.00 | 1,392.00 | 1,369.55 | 176,700 |
| Aug 31, 2023 | 1,345.00 | 1,376.00 | 1,342.00 | 1,370.00 | 1,347.90 | 201,700 |
| Aug 30, 2023 | 1,344.00 | 1,352.00 | 1,337.00 | 1,337.00 | 1,315.43 | 116,300 |
| Aug 29, 2023 | 1,346.00 | 1,357.00 | 1,337.00 | 1,356.00 | 1,334.13 | 56,100 |
| Aug 28, 2023 | 1,345.00 | 1,346.00 | 1,331.00 | 1,338.00 | 1,316.42 | 43,500 |
| Aug 25, 2023 | 1,336.00 | 1,355.00 | 1,325.00 | 1,341.00 | 1,319.37 | 63,300 |
| Aug 24, 2023 | 1,327.00 | 1,339.00 | 1,323.00 | 1,336.00 | 1,314.45 | 48,900 |
| Aug 23, 2023 | 1,317.00 | 1,338.00 | 1,317.00 | 1,334.00 | 1,312.48 | 53,100 |
| Aug 22, 2023 | 1,315.00 | 1,321.00 | 1,302.00 | 1,315.00 | 1,293.79 | 113,100 |
| Aug 21, 2023 | 1,311.00 | 1,328.00 | 1,306.00 | 1,310.00 | 1,288.87 | 59,800 |
| Aug 18, 2023 | 1,326.00 | 1,326.00 | 1,298.00 | 1,311.00 | 1,289.85 | 88,000 |
| Aug 17, 2023 | 1,369.00 | 1,370.00 | 1,327.00 | 1,332.00 | 1,310.51 | 47,400 |
| Aug 16, 2023 | 1,336.00 | 1,363.00 | 1,336.00 | 1,362.00 | 1,340.03 | 56,000 |
| Aug 15, 2023 | 1,361.00 | 1,361.00 | 1,340.00 | 1,340.00 | 1,318.39 | 68,400 |
| Aug 14, 2023 | 1,392.00 | 1,395.00 | 1,374.00 | 1,378.00 | 1,355.77 | 46,000 |
| Aug 10, 2023 | 1,378.00 | 1,400.00 | 1,376.00 | 1,396.00 | 1,373.48 | 46,400 |
| Aug 9, 2023 | 1,387.00 | 1,397.00 | 1,376.00 | 1,388.00 | 1,365.61 | 45,000 |
| Aug 8, 2023 | 1,385.00 | 1,387.00 | 1,368.00 | 1,387.00 | 1,364.63 | 64,100 |
| Aug 7, 2023 | 1,393.00 | 1,393.00 | 1,377.00 | 1,382.00 | 1,359.71 | 69,700 |
| Aug 4, 2023 | 1,372.00 | 1,397.00 | 1,370.00 | 1,395.00 | 1,372.50 | 135,000 |
| Aug 3, 2023 | 1,394.00 | 1,398.00 | 1,358.00 | 1,374.00 | 1,351.84 | 187,900 |
| Aug 2, 2023 | 1,375.00 | 1,412.00 | 1,352.00 | 1,398.00 | 1,375.45 | 326,800 |
| Aug 1, 2023 | 1,324.00 | 1,368.00 | 1,321.00 | 1,355.00 | 1,333.14 | 664,800 |
| Jul 31, 2023 | 1,205.00 | 1,211.00 | 1,194.00 | 1,204.00 | 1,184.58 | 124,000 |
| Jul 28, 2023 | 1,183.00 | 1,198.00 | 1,180.00 | 1,194.00 | 1,174.74 | 45,700 |
| Jul 27, 2023 | 1,196.00 | 1,196.00 | 1,184.00 | 1,193.00 | 1,173.76 | 38,300 |
| Jul 26, 2023 | 1,195.00 | 1,199.00 | 1,187.00 | 1,197.00 | 1,177.69 | 57,400 |
| Jul 25, 2023 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,180.64 | 69,700 |
| Jul 24, 2023 | 1,199.00 | 1,212.00 | 1,199.00 | 1,210.00 | 1,190.48 | 58,100 |
| Jul 21, 2023 | 1,191.00 | 1,191.00 | 1,185.00 | 1,190.00 | 1,170.80 | 26,100 |
| Jul 20, 2023 | 1,188.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,169.82 | 30,500 |
| Jul 19, 2023 | 1,182.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,168.84 | 22,500 |
| Jul 18, 2023 | 1,179.00 | 1,186.00 | 1,176.00 | 1,181.00 | 1,161.95 | 23,800 |
| Jul 14, 2023 | 1,195.00 | 1,199.00 | 1,174.00 | 1,180.00 | 1,160.97 | 31,200 |
| Jul 13, 2023 | 1,195.00 | 1,198.00 | 1,186.00 | 1,190.00 | 1,170.80 | 40,000 |
| Jul 12, 2023 | 1,205.00 | 1,205.00 | 1,189.00 | 1,189.00 | 1,169.82 | 38,500 |
| Jul 11, 2023 | 1,211.00 | 1,213.00 | 1,193.00 | 1,201.00 | 1,181.63 | 35,600 |
| Jul 10, 2023 | 1,193.00 | 1,213.00 | 1,189.00 | 1,211.00 | 1,191.47 | 86,900 |
| Jul 7, 2023 | 1,180.00 | 1,188.00 | 1,168.00 | 1,181.00 | 1,161.95 | 51,400 |
| Jul 6, 2023 | 1,191.00 | 1,198.00 | 1,184.00 | 1,188.00 | 1,168.84 | 29,400 |
| Jul 5, 2023 | 1,185.00 | 1,194.00 | 1,185.00 | 1,194.00 | 1,174.74 | 32,500 |
| Jul 4, 2023 | 1,188.00 | 1,196.00 | 1,184.00 | 1,191.00 | 1,171.79 | 34,300 |
| Jul 3, 2023 | 1,182.00 | 1,198.00 | 1,182.00 | 1,194.00 | 1,174.74 | 50,900 |
| Jun 30, 2023 | 1,181.00 | 1,185.00 | 1,170.00 | 1,177.00 | 1,158.01 | 41,100 |
| Jun 29, 2023 | 1,192.00 | 1,197.00 | 1,177.00 | 1,185.00 | 1,165.89 | 53,100 |
| Jun 28, 2023 | 1,173.00 | 1,192.00 | 1,172.00 | 1,190.00 | 1,170.80 | 73,600 |
| Jun 27, 2023 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,151.13 | 60,100 |
| Jun 26, 2023 | 1,165.00 | 1,168.00 | 1,155.00 | 1,162.00 | 1,143.26 | 19,900 |
| Jun 23, 2023 | 1,165.00 | 1,173.00 | 1,156.00 | 1,164.00 | 1,145.22 | 70,100 |
| Jun 22, 2023 | 1,170.00 | 1,176.00 | 1,153.00 | 1,158.00 | 1,139.32 | 46,600 |
| Jun 21, 2023 | 1,168.00 | 1,177.00 | 1,166.00 | 1,170.00 | 1,151.13 | 93,700 |
| Jun 20, 2023 | 1,155.00 | 1,164.00 | 1,150.00 | 1,163.00 | 1,144.24 | 66,900 |
| Jun 19, 2023 | 1,148.00 | 1,158.00 | 1,142.00 | 1,157.00 | 1,138.34 | 57,200 |
| Jun 16, 2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,126.53 | 88,300 |
| Jun 15, 2023 | 1,160.00 | 1,163.00 | 1,144.00 | 1,145.00 | 1,126.53 | 68,500 |
| Jun 14, 2023 | 1,164.00 | 1,168.00 | 1,159.00 | 1,165.00 | 1,146.21 | 74,400 |
| Jun 13, 2023 | 1,170.00 | 1,170.00 | 1,156.00 | 1,159.00 | 1,140.30 | 72,500 |
| Jun 12, 2023 | 1,162.00 | 1,171.00 | 1,158.00 | 1,170.00 | 1,151.13 | 94,600 |
| Jun 9, 2023 | 1,153.00 | 1,159.00 | 1,149.00 | 1,154.00 | 1,135.39 | 118,000 |
| Jun 8, 2023 | 1,145.00 | 1,162.00 | 1,141.00 | 1,148.00 | 1,129.48 | 116,600 |
| Jun 7, 2023 | 1,137.00 | 1,146.00 | 1,130.00 | 1,137.00 | 1,118.66 | 176,800 |
| Jun 6, 2023 | 1,120.00 | 1,131.00 | 1,117.00 | 1,130.00 | 1,111.77 | 187,100 |
| Jun 5, 2023 | 1,123.00 | 1,126.00 | 1,118.00 | 1,121.00 | 1,102.92 | 60,100 |
| Jun 2, 2023 | 1,083.00 | 1,113.00 | 1,083.00 | 1,113.00 | 1,095.05 | 75,900 |
| Jun 1, 2023 | 1,083.00 | 1,091.00 | 1,080.00 | 1,084.00 | 1,066.51 | 79,300 |
| May 31, 2023 | 1,097.00 | 1,099.00 | 1,081.00 | 1,091.00 | 1,073.40 | 128,500 |
| May 30, 2023 | 1,113.00 | 1,117.00 | 1,097.00 | 1,102.00 | 1,084.22 | 101,600 |
| May 29, 2023 | 1,124.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,096.03 | 45,400 |
| May 26, 2023 | 1,125.00 | 1,125.00 | 1,112.00 | 1,113.00 | 1,095.05 | 91,800 |
| May 25, 2023 | 1,125.00 | 1,130.00 | 1,123.00 | 1,124.00 | 1,105.87 | 56,400 |
| May 24, 2023 | 1,132.00 | 1,137.00 | 1,129.00 | 1,133.00 | 1,114.72 | 51,500 |
| May 23, 2023 | 1,144.00 | 1,148.00 | 1,131.00 | 1,132.00 | 1,113.74 | 74,000 |
| May 22, 2023 | 1,133.00 | 1,143.00 | 1,133.00 | 1,143.00 | 1,124.56 | 65,100 |
| May 19, 2023 | 1,130.00 | 1,137.00 | 1,128.00 | 1,130.00 | 1,111.77 | 86,000 |
| May 18, 2023 | 1,128.00 | 1,132.00 | 1,122.00 | 1,130.00 | 1,111.77 | 66,300 |
| May 17, 2023 | 1,127.00 | 1,128.00 | 1,119.00 | 1,124.00 | 1,105.87 | 52,700 |
| May 16, 2023 | 1,126.00 | 1,132.00 | 1,126.00 | 1,131.00 | 1,112.76 | 48,500 |
| May 15, 2023 | 1,135.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,107.84 | 45,300 |
| May 12, 2023 | 1,126.00 | 1,132.00 | 1,123.00 | 1,129.00 | 1,110.79 | 67,600 |
| May 11, 2023 | 1,118.00 | 1,126.00 | 1,117.00 | 1,124.00 | 1,105.87 | 46,400 |
| May 10, 2023 | 1,133.00 | 1,136.00 | 1,115.00 | 1,115.00 | 1,097.01 | 173,900 |
| May 9, 2023 | 1,122.00 | 1,140.00 | 1,122.00 | 1,134.00 | 1,115.71 | 124,600 |
| May 8, 2023 | 1,142.00 | 1,142.00 | 1,120.00 | 1,122.00 | 1,103.90 | 171,700 |
| May 2, 2023 | 1,153.00 | 1,153.00 | 1,133.00 | 1,133.00 | 1,114.72 | 191,400 |
| May 1, 2023 | 1,140.00 | 1,153.00 | 1,125.00 | 1,150.00 | 1,131.45 | 353,900 |
| Apr 28, 2023 | 1,221.00 | 1,238.00 | 1,219.00 | 1,233.00 | 1,213.11 | 145,700 |
| Apr 27, 2023 | 1,195.00 | 1,212.00 | 1,195.00 | 1,206.00 | 1,186.55 | 51,300 |
| Apr 26, 2023 | 1,203.00 | 1,212.00 | 1,197.00 | 1,197.00 | 1,177.69 | 38,300 |
| Apr 25, 2023 | 1,207.00 | 1,218.00 | 1,207.00 | 1,210.00 | 1,190.48 | 43,500 |
| Apr 24, 2023 | 1,212.00 | 1,226.00 | 1,201.00 | 1,206.00 | 1,186.55 | 68,000 |
| Apr 21, 2023 | 1,186.00 | 1,203.00 | 1,183.00 | 1,199.00 | 1,179.66 | 46,100 |
| Apr 20, 2023 | 1,183.00 | 1,186.00 | 1,176.00 | 1,183.00 | 1,163.92 | 59,400 |
| Apr 19, 2023 | 1,197.00 | 1,201.00 | 1,187.00 | 1,191.00 | 1,171.79 | 43,100 |