Tokyo - Delayed Quote • JPY
Toray Industries, Inc. (3402.T)
At close: April 26 at 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 26, 2024 | 698.00 | 705.70 | 691.60 | 702.80 | 702.80 | 6,152,700 |
Apr 25, 2024 | 717.00 | 720.30 | 698.10 | 698.60 | 698.60 | 9,479,600 |
Apr 24, 2024 | 719.40 | 726.10 | 712.40 | 720.00 | 720.00 | 6,111,800 |
Apr 23, 2024 | 726.00 | 730.20 | 714.70 | 716.30 | 716.30 | 5,565,900 |
Apr 22, 2024 | 721.00 | 726.00 | 718.20 | 724.50 | 724.50 | 3,837,700 |
Apr 19, 2024 | 722.60 | 733.20 | 713.70 | 714.70 | 714.70 | 8,829,700 |
Apr 18, 2024 | 703.60 | 725.30 | 702.50 | 719.20 | 719.20 | 9,966,600 |
Apr 17, 2024 | 718.00 | 718.70 | 701.40 | 702.00 | 702.00 | 7,109,000 |
Apr 16, 2024 | 725.30 | 725.80 | 710.30 | 715.20 | 715.20 | 8,247,200 |
Apr 15, 2024 | 731.50 | 739.90 | 727.10 | 737.00 | 737.00 | 5,144,300 |
Apr 12, 2024 | 734.80 | 742.90 | 731.20 | 737.70 | 737.70 | 5,571,400 |
Apr 11, 2024 | 730.60 | 738.90 | 723.10 | 734.40 | 734.40 | 7,068,700 |
Apr 10, 2024 | 749.00 | 758.90 | 733.40 | 735.20 | 735.20 | 10,114,800 |
Apr 9, 2024 | 739.80 | 746.70 | 736.90 | 744.90 | 744.90 | 5,169,100 |
Apr 8, 2024 | 737.00 | 739.20 | 732.30 | 737.10 | 737.10 | 4,369,200 |
Apr 5, 2024 | 720.00 | 733.80 | 716.10 | 732.70 | 732.70 | 6,106,900 |
Apr 4, 2024 | 731.90 | 732.00 | 722.60 | 723.50 | 723.50 | 4,590,000 |
Apr 3, 2024 | 709.20 | 719.40 | 702.10 | 717.60 | 717.60 | 5,842,100 |
Apr 2, 2024 | 719.60 | 723.40 | 713.70 | 717.70 | 717.70 | 7,833,600 |
Apr 1, 2024 | 740.00 | 740.00 | 714.40 | 714.90 | 714.90 | 7,304,700 |
Mar 29, 2024 | 732.30 | 746.00 | 730.00 | 738.50 | 738.50 | 3,351,100 |
Mar 28, 2024 | 9.00 Dividend | |||||
Mar 28, 2024 | 732.20 | 736.50 | 725.60 | 725.60 | 725.60 | 5,608,100 |
Mar 27, 2024 | 738.00 | 741.60 | 734.70 | 739.60 | 730.60 | 6,206,800 |
Mar 26, 2024 | 735.00 | 738.10 | 728.00 | 735.70 | 726.75 | 3,953,100 |
Mar 25, 2024 | 747.00 | 747.00 | 735.00 | 735.60 | 726.65 | 5,002,800 |
Mar 22, 2024 | 740.00 | 748.70 | 738.10 | 746.50 | 737.42 | 7,127,200 |
Mar 21, 2024 | 738.00 | 742.70 | 735.50 | 738.00 | 729.02 | 6,763,200 |
Mar 19, 2024 | 730.50 | 740.80 | 728.00 | 734.30 | 725.36 | 10,971,500 |
Mar 18, 2024 | 718.00 | 719.10 | 709.20 | 719.10 | 710.35 | 8,119,000 |
Mar 15, 2024 | 715.00 | 719.80 | 708.60 | 717.80 | 709.07 | 11,495,000 |
Mar 14, 2024 | 704.30 | 714.80 | 701.60 | 714.80 | 706.10 | 7,776,300 |
Mar 13, 2024 | 706.70 | 711.90 | 699.00 | 700.70 | 692.17 | 6,412,600 |
Mar 12, 2024 | 695.00 | 700.60 | 682.10 | 700.60 | 692.07 | 5,608,300 |
Mar 11, 2024 | 702.00 | 706.40 | 688.30 | 696.50 | 688.02 | 5,673,400 |
Mar 8, 2024 | 695.80 | 707.40 | 694.50 | 707.00 | 698.40 | 8,292,600 |
Mar 7, 2024 | 692.30 | 695.20 | 686.50 | 693.70 | 685.26 | 5,423,500 |
Mar 6, 2024 | 688.00 | 692.60 | 683.80 | 692.40 | 683.97 | 4,451,100 |
Mar 5, 2024 | 685.40 | 689.60 | 677.90 | 686.10 | 677.75 | 5,354,200 |
Mar 4, 2024 | 691.00 | 693.20 | 683.20 | 687.80 | 679.43 | 6,310,600 |
Mar 1, 2024 | 694.00 | 695.70 | 690.60 | 694.00 | 685.55 | 5,324,300 |
Feb 29, 2024 | 692.80 | 692.80 | 683.40 | 690.50 | 682.10 | 10,231,900 |
Feb 28, 2024 | 691.00 | 695.30 | 688.10 | 692.60 | 684.17 | 5,555,200 |
Feb 27, 2024 | 695.00 | 699.80 | 691.50 | 694.50 | 686.05 | 5,032,800 |
Feb 26, 2024 | 704.20 | 706.90 | 692.70 | 695.30 | 686.84 | 6,986,500 |
Feb 22, 2024 | 698.90 | 703.50 | 691.00 | 692.50 | 684.07 | 6,897,900 |
Feb 21, 2024 | 690.00 | 693.90 | 686.30 | 693.90 | 685.46 | 4,100,300 |
Feb 20, 2024 | 691.10 | 694.50 | 688.90 | 690.20 | 681.80 | 4,572,100 |
Feb 19, 2024 | 689.90 | 695.90 | 685.90 | 695.10 | 686.64 | 5,056,900 |
Feb 16, 2024 | 677.50 | 686.90 | 676.10 | 683.50 | 675.18 | 8,203,100 |
Feb 15, 2024 | 680.00 | 684.30 | 666.70 | 676.00 | 667.77 | 8,250,600 |
Feb 14, 2024 | 690.00 | 690.10 | 671.10 | 677.50 | 669.26 | 8,839,300 |
Feb 13, 2024 | 690.00 | 699.30 | 685.10 | 692.30 | 683.88 | 14,031,600 |
Feb 9, 2024 | 686.00 | 687.20 | 659.50 | 674.70 | 666.49 | 23,936,200 |
Feb 8, 2024 | 746.60 | 749.00 | 700.40 | 700.40 | 691.88 | 18,907,900 |
Feb 7, 2024 | 734.80 | 749.20 | 733.70 | 746.50 | 737.42 | 5,232,700 |
Feb 6, 2024 | 746.40 | 750.80 | 738.20 | 738.40 | 729.41 | 5,067,200 |
Feb 5, 2024 | 741.00 | 748.90 | 741.00 | 747.80 | 738.70 | 3,535,400 |
Feb 2, 2024 | 745.00 | 752.00 | 738.20 | 738.20 | 729.22 | 5,638,600 |
Feb 1, 2024 | 737.10 | 737.40 | 730.40 | 735.00 | 726.06 | 4,264,200 |
Jan 31, 2024 | 729.60 | 741.50 | 727.90 | 740.50 | 731.49 | 5,620,100 |
Jan 30, 2024 | 731.60 | 732.30 | 726.40 | 726.70 | 717.86 | 3,970,600 |
Jan 29, 2024 | 725.00 | 734.40 | 723.00 | 734.40 | 725.46 | 6,438,400 |
Jan 26, 2024 | 724.00 | 724.50 | 718.90 | 722.30 | 713.51 | 4,891,400 |
Jan 25, 2024 | 722.70 | 725.40 | 716.80 | 724.60 | 715.78 | 6,095,800 |
Jan 24, 2024 | 721.00 | 724.80 | 716.30 | 720.90 | 712.13 | 5,644,500 |
Jan 23, 2024 | 731.90 | 738.00 | 721.40 | 722.70 | 713.91 | 6,140,400 |
Jan 22, 2024 | 722.50 | 732.30 | 719.60 | 732.10 | 723.19 | 4,790,800 |
Jan 19, 2024 | 721.70 | 724.80 | 712.20 | 717.30 | 708.57 | 7,449,600 |
Jan 18, 2024 | 722.00 | 725.40 | 718.50 | 721.70 | 712.92 | 4,581,000 |
Jan 17, 2024 | 730.00 | 737.20 | 725.10 | 725.10 | 716.28 | 5,227,300 |
Jan 16, 2024 | 741.90 | 746.90 | 727.00 | 727.00 | 718.15 | 6,195,400 |
Jan 15, 2024 | 741.90 | 746.90 | 736.50 | 744.20 | 735.14 | 1,410,500 |
Jan 12, 2024 | 758.70 | 758.80 | 740.60 | 741.80 | 732.77 | 5,767,500 |
Jan 11, 2024 | 753.80 | 755.80 | 746.30 | 747.80 | 738.70 | 6,235,900 |
Jan 10, 2024 | 744.00 | 746.70 | 737.60 | 743.00 | 733.96 | 3,779,800 |
Jan 9, 2024 | 739.00 | 743.30 | 733.00 | 741.40 | 732.38 | 5,776,600 |
Jan 5, 2024 | 747.40 | 751.60 | 743.80 | 746.80 | 737.71 | 4,256,700 |
Jan 4, 2024 | 741.00 | 750.00 | 728.10 | 747.30 | 738.21 | 6,014,800 |
Dec 29, 2023 | 733.20 | 738.00 | 728.60 | 733.10 | 724.18 | 2,973,600 |
Dec 28, 2023 | 724.00 | 731.10 | 722.80 | 730.90 | 722.01 | 2,536,400 |
Dec 27, 2023 | 725.80 | 732.10 | 725.80 | 728.50 | 719.64 | 3,782,200 |
Dec 26, 2023 | 728.80 | 729.90 | 722.40 | 724.90 | 716.08 | 2,665,400 |
Dec 25, 2023 | 736.00 | 736.60 | 726.90 | 728.80 | 719.93 | 2,070,200 |
Dec 22, 2023 | 732.10 | 738.00 | 726.50 | 729.10 | 720.23 | 3,892,300 |
Dec 21, 2023 | 731.00 | 735.50 | 730.00 | 733.40 | 724.48 | 2,700,500 |
Dec 20, 2023 | 730.60 | 741.20 | 730.10 | 737.60 | 728.62 | 4,584,800 |
Dec 19, 2023 | 727.00 | 734.10 | 719.20 | 728.40 | 719.54 | 4,296,600 |
Dec 18, 2023 | 724.60 | 728.40 | 717.70 | 725.30 | 716.47 | 4,081,000 |
Dec 15, 2023 | 715.00 | 729.90 | 715.00 | 727.70 | 718.84 | 5,112,600 |
Dec 14, 2023 | 727.80 | 730.10 | 714.30 | 714.30 | 705.61 | 4,349,000 |
Dec 13, 2023 | 722.10 | 725.20 | 716.20 | 723.50 | 714.70 | 4,833,800 |
Dec 12, 2023 | 731.70 | 734.00 | 723.40 | 723.40 | 714.60 | 5,174,700 |
Dec 11, 2023 | 740.00 | 740.00 | 729.10 | 731.60 | 722.70 | 3,696,900 |
Dec 8, 2023 | 731.40 | 731.90 | 722.40 | 726.10 | 717.26 | 5,756,800 |
Dec 7, 2023 | 748.00 | 748.00 | 734.10 | 737.60 | 728.62 | 6,050,100 |
Dec 6, 2023 | 745.00 | 757.40 | 744.30 | 756.00 | 746.80 | 4,068,100 |
Dec 5, 2023 | 746.10 | 752.50 | 745.10 | 750.20 | 741.07 | 3,422,400 |
Dec 4, 2023 | 759.10 | 759.20 | 746.10 | 753.10 | 743.94 | 4,626,600 |
Dec 1, 2023 | 782.10 | 783.70 | 767.80 | 767.80 | 758.46 | 3,744,900 |
Nov 30, 2023 | 760.00 | 770.70 | 759.80 | 767.10 | 757.77 | 7,628,500 |
Nov 29, 2023 | 759.80 | 766.70 | 758.40 | 766.30 | 756.98 | 3,601,000 |
Nov 28, 2023 | 766.30 | 772.60 | 759.80 | 763.10 | 753.81 | 3,203,200 |
Nov 27, 2023 | 771.00 | 771.20 | 763.10 | 766.40 | 757.07 | 3,202,800 |
Nov 24, 2023 | 775.40 | 775.60 | 768.10 | 772.40 | 763.00 | 3,521,100 |
Nov 22, 2023 | 776.20 | 784.20 | 774.80 | 776.00 | 766.56 | 2,678,100 |
Nov 21, 2023 | 779.80 | 786.70 | 776.40 | 781.10 | 771.59 | 3,404,900 |
Nov 20, 2023 | 798.00 | 800.00 | 784.60 | 785.00 | 775.45 | 4,414,600 |
Nov 17, 2023 | 779.80 | 797.90 | 778.40 | 797.00 | 787.30 | 5,506,600 |
Nov 16, 2023 | 784.00 | 787.90 | 776.20 | 779.90 | 770.41 | 4,941,400 |
Nov 15, 2023 | 785.00 | 789.90 | 775.80 | 779.30 | 769.82 | 4,712,100 |
Nov 14, 2023 | 769.80 | 786.50 | 769.00 | 775.10 | 765.67 | 6,434,200 |
Nov 13, 2023 | 755.00 | 761.80 | 750.40 | 760.70 | 751.44 | 3,622,800 |
Nov 10, 2023 | 748.20 | 754.90 | 738.90 | 753.40 | 744.23 | 3,964,200 |
Nov 9, 2023 | 755.80 | 766.70 | 746.40 | 747.60 | 738.50 | 5,322,300 |
Nov 8, 2023 | 762.20 | 774.10 | 726.00 | 760.80 | 751.54 | 15,238,700 |
Nov 7, 2023 | 768.00 | 773.70 | 761.30 | 772.20 | 762.80 | 5,723,400 |
Nov 6, 2023 | 768.00 | 774.60 | 761.40 | 771.20 | 761.82 | 7,231,000 |
Nov 2, 2023 | 762.30 | 764.00 | 752.70 | 759.30 | 750.06 | 7,289,000 |
Nov 1, 2023 | 735.50 | 742.00 | 733.10 | 741.10 | 732.08 | 4,534,000 |
Oct 31, 2023 | 718.50 | 726.20 | 714.80 | 724.80 | 715.98 | 3,855,500 |
Oct 30, 2023 | 717.50 | 718.80 | 710.50 | 717.20 | 708.47 | 3,933,300 |
Oct 27, 2023 | 724.30 | 731.30 | 722.60 | 729.90 | 721.02 | 3,945,400 |
Oct 26, 2023 | 719.50 | 721.70 | 710.30 | 713.10 | 704.42 | 3,849,300 |
Oct 25, 2023 | 724.20 | 727.60 | 719.70 | 722.50 | 713.71 | 3,315,500 |
Oct 24, 2023 | 716.90 | 722.70 | 702.00 | 720.30 | 711.53 | 5,156,900 |
Oct 23, 2023 | 726.00 | 730.90 | 715.50 | 716.90 | 708.18 | 4,014,500 |
Oct 20, 2023 | 730.00 | 732.10 | 721.20 | 726.30 | 717.46 | 3,322,400 |
Oct 19, 2023 | 724.00 | 733.30 | 722.00 | 730.90 | 722.01 | 3,536,500 |
Oct 18, 2023 | 739.70 | 739.70 | 728.10 | 730.70 | 721.81 | 3,848,300 |
Oct 17, 2023 | 742.30 | 748.00 | 732.20 | 734.80 | 725.86 | 5,016,900 |
Oct 16, 2023 | 735.00 | 737.50 | 728.60 | 733.00 | 724.08 | 4,577,600 |
Oct 13, 2023 | 747.90 | 750.20 | 735.00 | 738.60 | 729.61 | 5,538,700 |
Oct 12, 2023 | 752.60 | 758.30 | 745.60 | 756.30 | 747.10 | 7,063,100 |
Oct 11, 2023 | 753.90 | 758.90 | 747.40 | 748.50 | 739.39 | 5,167,200 |
Oct 10, 2023 | 743.40 | 754.40 | 741.00 | 750.00 | 740.87 | 4,579,200 |
Oct 6, 2023 | 730.00 | 739.40 | 723.50 | 733.00 | 724.08 | 4,481,200 |
Oct 5, 2023 | 727.50 | 730.70 | 719.50 | 729.70 | 720.82 | 5,156,600 |
Oct 4, 2023 | 734.70 | 736.50 | 714.10 | 720.80 | 712.03 | 7,094,200 |
Oct 3, 2023 | 760.70 | 764.20 | 740.80 | 743.50 | 734.45 | 5,817,900 |
Oct 2, 2023 | 785.00 | 789.10 | 765.90 | 766.00 | 756.68 | 5,508,800 |
Sep 29, 2023 | 794.10 | 796.80 | 773.60 | 778.00 | 768.53 | 5,535,000 |
Sep 28, 2023 | 9.00 Dividend | |||||
Sep 28, 2023 | 791.10 | 795.00 | 781.30 | 787.70 | 778.11 | 4,593,600 |
Sep 27, 2023 | 795.00 | 799.90 | 789.00 | 799.30 | 780.68 | 4,771,500 |
Sep 26, 2023 | 800.00 | 800.00 | 790.70 | 792.50 | 774.04 | 4,839,300 |
Sep 25, 2023 | 817.10 | 818.70 | 796.00 | 801.00 | 782.34 | 6,414,800 |
Sep 22, 2023 | 813.30 | 813.70 | 804.20 | 809.90 | 791.04 | 4,222,000 |
Sep 21, 2023 | 834.00 | 834.00 | 820.60 | 821.30 | 802.17 | 3,764,600 |
Sep 20, 2023 | 840.10 | 841.30 | 823.30 | 823.70 | 804.51 | 4,142,800 |
Sep 19, 2023 | 827.90 | 838.90 | 825.60 | 837.50 | 817.99 | 4,040,200 |
Sep 15, 2023 | 835.10 | 845.70 | 831.00 | 833.70 | 814.28 | 8,774,000 |
Sep 14, 2023 | 810.10 | 837.00 | 810.10 | 828.90 | 809.59 | 7,920,100 |
Sep 13, 2023 | 807.30 | 809.20 | 798.50 | 808.20 | 789.38 | 4,585,600 |
Sep 12, 2023 | 807.00 | 809.70 | 801.70 | 807.20 | 788.40 | 3,337,700 |
Sep 11, 2023 | 810.90 | 812.90 | 798.20 | 799.70 | 781.07 | 3,168,200 |
Sep 8, 2023 | 808.90 | 813.20 | 804.30 | 805.70 | 786.93 | 4,841,400 |
Sep 7, 2023 | 818.40 | 824.60 | 815.80 | 815.90 | 796.90 | 4,716,400 |
Sep 6, 2023 | 809.50 | 824.90 | 809.00 | 816.60 | 797.58 | 5,506,700 |
Sep 5, 2023 | 807.50 | 807.70 | 800.70 | 807.70 | 788.89 | 2,976,000 |
Sep 4, 2023 | 799.00 | 807.10 | 794.10 | 807.10 | 788.30 | 2,946,300 |
Sep 1, 2023 | 790.00 | 802.50 | 787.00 | 796.30 | 777.75 | 4,582,600 |
Aug 31, 2023 | 786.10 | 789.50 | 783.10 | 786.10 | 767.79 | 5,208,500 |
Aug 30, 2023 | 783.00 | 790.70 | 781.10 | 786.50 | 768.18 | 3,696,900 |
Aug 29, 2023 | 786.00 | 791.90 | 782.60 | 786.50 | 768.18 | 2,801,900 |
Aug 28, 2023 | 776.00 | 783.70 | 772.30 | 780.90 | 762.71 | 3,694,900 |
Aug 25, 2023 | 775.10 | 778.70 | 770.70 | 772.30 | 754.31 | 4,413,200 |
Aug 24, 2023 | 783.50 | 784.50 | 776.70 | 783.30 | 765.06 | 3,132,900 |
Aug 23, 2023 | 779.70 | 786.70 | 775.20 | 786.40 | 768.08 | 3,456,900 |
Aug 22, 2023 | 779.50 | 783.50 | 775.50 | 783.20 | 764.96 | 2,889,100 |
Aug 21, 2023 | 784.00 | 787.00 | 779.50 | 779.50 | 761.34 | 2,590,200 |
Aug 18, 2023 | 776.10 | 787.20 | 772.60 | 778.50 | 760.37 | 3,344,400 |
Aug 17, 2023 | 788.40 | 788.90 | 763.80 | 781.50 | 763.30 | 3,993,400 |
Aug 16, 2023 | 785.00 | 792.80 | 782.20 | 785.20 | 766.91 | 3,812,500 |
Aug 15, 2023 | 799.90 | 805.70 | 798.30 | 800.00 | 781.37 | 2,505,400 |
Aug 14, 2023 | 815.00 | 815.00 | 798.30 | 802.40 | 783.71 | 3,354,800 |
Aug 10, 2023 | 806.20 | 819.20 | 803.00 | 816.60 | 797.58 | 4,836,000 |
Aug 9, 2023 | 809.00 | 811.50 | 791.70 | 803.90 | 785.18 | 6,685,100 |
Aug 8, 2023 | 795.10 | 824.50 | 795.10 | 820.80 | 801.68 | 9,649,200 |
Aug 7, 2023 | 760.90 | 816.60 | 756.60 | 807.00 | 788.20 | 17,627,600 |
Aug 4, 2023 | 763.00 | 766.90 | 758.60 | 763.60 | 745.81 | 3,849,100 |
Aug 3, 2023 | 780.00 | 780.10 | 767.00 | 767.10 | 749.23 | 5,540,200 |
Aug 2, 2023 | 792.30 | 800.20 | 786.30 | 788.70 | 770.33 | 4,084,300 |
Aug 1, 2023 | 796.30 | 803.30 | 792.10 | 799.70 | 781.07 | 3,724,900 |
Jul 31, 2023 | 790.50 | 798.40 | 786.50 | 795.20 | 776.68 | 5,174,600 |
Jul 28, 2023 | 787.00 | 787.90 | 769.40 | 782.00 | 763.79 | 8,710,800 |
Jul 27, 2023 | 795.00 | 801.50 | 788.90 | 797.00 | 778.44 | 5,925,900 |
Jul 26, 2023 | 794.10 | 798.40 | 790.30 | 794.60 | 776.09 | 3,714,100 |
Jul 25, 2023 | 787.50 | 795.00 | 782.60 | 794.80 | 776.29 | 3,653,100 |
Jul 24, 2023 | 782.10 | 786.80 | 780.20 | 782.00 | 763.79 | 3,984,200 |
Jul 21, 2023 | 778.30 | 783.00 | 776.10 | 781.20 | 763.00 | 2,569,600 |
Jul 20, 2023 | 783.00 | 786.70 | 778.10 | 780.10 | 761.93 | 3,338,000 |
Jul 19, 2023 | 782.90 | 785.50 | 776.00 | 781.10 | 762.91 | 3,403,000 |
Jul 18, 2023 | 770.00 | 776.70 | 768.90 | 776.50 | 758.41 | 3,587,800 |
Jul 14, 2023 | 771.00 | 776.30 | 769.20 | 770.60 | 752.65 | 3,698,800 |
Jul 13, 2023 | 774.00 | 778.20 | 771.50 | 772.20 | 754.21 | 3,652,300 |
Jul 12, 2023 | 789.50 | 789.80 | 770.60 | 773.30 | 755.29 | 4,651,600 |
Jul 11, 2023 | 801.00 | 803.80 | 786.20 | 788.30 | 769.94 | 2,549,000 |
Jul 10, 2023 | 801.30 | 802.30 | 791.50 | 796.90 | 778.34 | 4,121,800 |
Jul 7, 2023 | 806.10 | 807.50 | 798.00 | 798.40 | 779.80 | 5,119,000 |
Jul 6, 2023 | 809.00 | 820.00 | 806.20 | 811.00 | 792.11 | 5,325,000 |
Jul 5, 2023 | 805.10 | 812.80 | 800.40 | 812.20 | 793.28 | 3,282,900 |
Jul 4, 2023 | 816.10 | 816.10 | 806.70 | 811.60 | 792.70 | 4,923,900 |
Jul 3, 2023 | 807.30 | 818.90 | 805.00 | 817.70 | 798.65 | 8,414,800 |
Jun 30, 2023 | 795.00 | 803.70 | 790.60 | 800.40 | 781.76 | 8,015,200 |
Jun 29, 2023 | 795.00 | 796.90 | 787.50 | 791.70 | 773.26 | 4,548,800 |
Jun 28, 2023 | 784.70 | 796.20 | 783.50 | 794.20 | 775.70 | 5,616,800 |
Jun 27, 2023 | 794.30 | 794.30 | 777.90 | 784.30 | 766.03 | 3,850,600 |
Jun 26, 2023 | 782.20 | 798.40 | 780.30 | 789.10 | 770.72 | 7,068,600 |
Jun 23, 2023 | 782.10 | 783.60 | 771.00 | 779.40 | 761.25 | 5,806,600 |
Jun 22, 2023 | 776.30 | 786.00 | 775.90 | 777.80 | 759.68 | 3,886,200 |
Jun 21, 2023 | 766.10 | 777.20 | 765.00 | 775.70 | 757.63 | 3,489,600 |
Jun 20, 2023 | 770.00 | 772.90 | 766.10 | 772.00 | 754.02 | 4,746,700 |
Jun 19, 2023 | 786.80 | 795.60 | 769.30 | 774.20 | 756.17 | 7,726,900 |
Jun 16, 2023 | 787.30 | 788.30 | 775.60 | 786.20 | 767.89 | 10,273,900 |
Jun 15, 2023 | 783.90 | 792.90 | 779.10 | 787.50 | 769.16 | 7,502,500 |
Jun 14, 2023 | 772.00 | 783.90 | 772.00 | 782.20 | 763.98 | 7,277,800 |
Jun 13, 2023 | 772.50 | 773.70 | 767.30 | 769.90 | 751.97 | 5,692,500 |
Jun 12, 2023 | 765.00 | 778.50 | 763.30 | 769.80 | 751.87 | 8,037,700 |
Jun 9, 2023 | 760.60 | 762.90 | 755.00 | 757.40 | 739.76 | 6,352,200 |
Jun 8, 2023 | 764.00 | 765.60 | 752.00 | 756.50 | 738.88 | 5,600,300 |
Jun 7, 2023 | 786.20 | 787.00 | 758.20 | 760.00 | 742.30 | 11,237,300 |
Jun 6, 2023 | 764.20 | 787.30 | 762.30 | 786.10 | 767.79 | 7,457,800 |
Jun 5, 2023 | 759.60 | 774.40 | 758.90 | 771.70 | 753.73 | 8,896,100 |
Jun 2, 2023 | 730.20 | 744.60 | 729.70 | 744.60 | 727.26 | 5,598,800 |
Jun 1, 2023 | 733.90 | 736.90 | 728.00 | 731.40 | 714.36 | 6,033,700 |
May 31, 2023 | 735.00 | 738.70 | 731.20 | 737.20 | 720.03 | 11,145,700 |
May 30, 2023 | 737.60 | 745.80 | 731.10 | 743.10 | 725.79 | 5,331,900 |
May 29, 2023 | 738.10 | 743.40 | 735.30 | 735.60 | 718.47 | 3,850,800 |
May 26, 2023 | 735.70 | 739.30 | 731.80 | 731.80 | 714.76 | 4,742,300 |
May 25, 2023 | 747.50 | 749.60 | 736.10 | 737.30 | 720.13 | 5,954,000 |
May 24, 2023 | 755.00 | 757.90 | 747.60 | 751.30 | 733.80 | 3,076,600 |
May 23, 2023 | 757.50 | 763.60 | 749.10 | 754.90 | 737.32 | 5,574,400 |
May 22, 2023 | 751.00 | 757.30 | 749.40 | 757.10 | 739.47 | 4,936,800 |
May 19, 2023 | 758.20 | 762.40 | 751.00 | 751.80 | 734.29 | 4,590,800 |
May 18, 2023 | 763.00 | 763.90 | 755.30 | 762.40 | 744.64 | 4,297,100 |
May 17, 2023 | 749.50 | 758.30 | 747.90 | 757.90 | 740.25 | 4,146,800 |
May 16, 2023 | 760.00 | 761.10 | 744.00 | 749.20 | 731.75 | 5,656,400 |
May 15, 2023 | 749.00 | 761.40 | 742.00 | 758.60 | 740.93 | 8,171,900 |
May 12, 2023 | 761.10 | 764.40 | 729.70 | 741.40 | 724.13 | 14,165,300 |
May 11, 2023 | 751.60 | 759.80 | 750.40 | 754.30 | 736.73 | 4,261,900 |
May 10, 2023 | 765.90 | 767.30 | 757.40 | 761.10 | 743.37 | 5,993,000 |
May 9, 2023 | 767.00 | 768.00 | 761.40 | 766.80 | 748.94 | 3,715,100 |
May 8, 2023 | 771.10 | 773.00 | 758.60 | 760.90 | 743.18 | 4,441,300 |
May 2, 2023 | 769.00 | 771.00 | 762.40 | 768.80 | 750.89 | 4,508,100 |
May 1, 2023 | 770.00 | 772.00 | 765.10 | 770.00 | 752.07 | 4,594,100 |
Apr 28, 2023 | 760.00 | 768.20 | 760.00 | 767.70 | 749.82 | 6,744,600 |
Apr 27, 2023 | 742.00 | 754.50 | 739.00 | 754.20 | 736.63 | 5,387,100 |
Apr 26, 2023 | 744.30 | 745.20 | 738.70 | 744.50 | 727.16 | 4,872,800 |