Tokyo - Delayed Quote • JPY
Digital Media Professionals Inc. (3652.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 | 3,025.00 | 3,025.00 | 2,847.00 | 2,913.00 | 2,913.00 | 82,800 |
| Apr 18, 2024 | 3,065.00 | 3,115.00 | 3,005.00 | 3,070.00 | 3,070.00 | 22,400 |
| Apr 17, 2024 | 3,100.00 | 3,145.00 | 3,070.00 | 3,085.00 | 3,085.00 | 28,000 |
| Apr 16, 2024 | 3,180.00 | 3,230.00 | 3,115.00 | 3,120.00 | 3,120.00 | 52,500 |
| Apr 15, 2024 | 3,210.00 | 3,240.00 | 3,180.00 | 3,240.00 | 3,240.00 | 44,900 |
| Apr 12, 2024 | 3,550.00 | 3,585.00 | 3,255.00 | 3,315.00 | 3,315.00 | 153,700 |
| Apr 11, 2024 | 3,320.00 | 3,350.00 | 3,295.00 | 3,340.00 | 3,340.00 | 19,300 |
| Apr 10, 2024 | 3,450.00 | 3,470.00 | 3,340.00 | 3,360.00 | 3,360.00 | 45,000 |
| Apr 9, 2024 | 3,275.00 | 3,455.00 | 3,270.00 | 3,380.00 | 3,380.00 | 45,200 |
| Apr 8, 2024 | 3,345.00 | 3,390.00 | 3,265.00 | 3,295.00 | 3,295.00 | 41,000 |
| Apr 5, 2024 | 3,310.00 | 3,360.00 | 3,300.00 | 3,330.00 | 3,330.00 | 40,300 |
| Apr 4, 2024 | 3,485.00 | 3,485.00 | 3,360.00 | 3,415.00 | 3,415.00 | 70,000 |
| Apr 3, 2024 | 3,555.00 | 3,590.00 | 3,470.00 | 3,490.00 | 3,490.00 | 54,400 |
| Apr 2, 2024 | 3,705.00 | 3,760.00 | 3,600.00 | 3,640.00 | 3,640.00 | 45,400 |
| Apr 1, 2024 | 3,845.00 | 3,850.00 | 3,700.00 | 3,700.00 | 3,700.00 | 46,300 |
| Mar 29, 2024 | 3,700.00 | 3,790.00 | 3,650.00 | 3,785.00 | 3,785.00 | 35,200 |
| Mar 28, 2024 | 3,760.00 | 3,875.00 | 3,630.00 | 3,660.00 | 3,660.00 | 62,500 |
| Mar 27, 2024 | 3,870.00 | 3,870.00 | 3,740.00 | 3,755.00 | 3,755.00 | 47,000 |
| Mar 26, 2024 | 3,765.00 | 3,890.00 | 3,730.00 | 3,875.00 | 3,875.00 | 50,000 |
| Mar 25, 2024 | 3,805.00 | 3,940.00 | 3,730.00 | 3,765.00 | 3,765.00 | 58,300 |
| Mar 22, 2024 | 3,920.00 | 3,960.00 | 3,790.00 | 3,820.00 | 3,820.00 | 65,800 |
| Mar 21, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 115,900 |
| Mar 19, 2024 | 4,030.00 | 4,070.00 | 3,915.00 | 3,995.00 | 3,995.00 | 129,000 |
| Mar 18, 2024 | 4,065.00 | 4,245.00 | 4,055.00 | 4,165.00 | 4,165.00 | 223,300 |
| Mar 15, 2024 | 3,995.00 | 4,065.00 | 3,825.00 | 3,900.00 | 3,900.00 | 311,300 |
| Mar 14, 2024 | 3,800.00 | 4,260.00 | 3,745.00 | 4,200.00 | 4,200.00 | 596,900 |
| Mar 13, 2024 | 3,970.00 | 4,000.00 | 3,650.00 | 3,690.00 | 3,690.00 | 234,200 |
| Mar 12, 2024 | 3,290.00 | 3,995.00 | 3,215.00 | 3,900.00 | 3,900.00 | 547,400 |
| Mar 11, 2024 | 3,365.00 | 3,425.00 | 3,235.00 | 3,295.00 | 3,295.00 | 149,900 |
| Mar 8, 2024 | 3,255.00 | 3,420.00 | 3,195.00 | 3,335.00 | 3,335.00 | 76,300 |
| Mar 7, 2024 | 3,370.00 | 3,485.00 | 3,245.00 | 3,290.00 | 3,290.00 | 125,100 |
| Mar 6, 2024 | 3,125.00 | 3,315.00 | 3,055.00 | 3,280.00 | 3,280.00 | 121,300 |
| Mar 5, 2024 | 3,050.00 | 3,150.00 | 2,985.00 | 3,130.00 | 3,130.00 | 68,900 |
| Mar 4, 2024 | 3,150.00 | 3,170.00 | 3,040.00 | 3,070.00 | 3,070.00 | 54,400 |
| Mar 1, 2024 | 3,115.00 | 3,145.00 | 3,015.00 | 3,085.00 | 3,085.00 | 46,800 |
| Feb 29, 2024 | 3,170.00 | 3,170.00 | 2,970.00 | 3,105.00 | 3,105.00 | 100,700 |
| Feb 28, 2024 | 3,095.00 | 3,095.00 | 3,010.00 | 3,050.00 | 3,050.00 | 50,100 |
| Feb 27, 2024 | 3,165.00 | 3,165.00 | 3,015.00 | 3,090.00 | 3,090.00 | 98,700 |
| Feb 26, 2024 | 3,300.00 | 3,430.00 | 3,165.00 | 3,205.00 | 3,205.00 | 119,300 |
| Feb 22, 2024 | 3,280.00 | 3,310.00 | 3,200.00 | 3,280.00 | 3,280.00 | 78,800 |
| Feb 21, 2024 | 3,250.00 | 3,255.00 | 3,150.00 | 3,160.00 | 3,160.00 | 70,800 |
| Feb 20, 2024 | 3,300.00 | 3,435.00 | 3,200.00 | 3,315.00 | 3,315.00 | 73,800 |
| Feb 19, 2024 | 3,460.00 | 3,485.00 | 3,200.00 | 3,260.00 | 3,260.00 | 131,200 |
| Feb 16, 2024 | 3,300.00 | 3,520.00 | 3,120.00 | 3,475.00 | 3,475.00 | 267,500 |
| Feb 15, 2024 | 2,801.00 | 3,220.00 | 2,667.00 | 3,220.00 | 3,220.00 | 346,700 |
| Feb 14, 2024 | 2,720.00 | 2,738.00 | 2,665.00 | 2,719.00 | 2,719.00 | 115,900 |
| Feb 13, 2024 | 2,830.00 | 2,844.00 | 2,738.00 | 2,770.00 | 2,770.00 | 74,800 |
| Feb 9, 2024 | 2,820.00 | 2,860.00 | 2,777.00 | 2,780.00 | 2,780.00 | 37,300 |
| Feb 8, 2024 | 2,858.00 | 2,900.00 | 2,803.00 | 2,818.00 | 2,818.00 | 51,100 |
| Feb 7, 2024 | 2,964.00 | 2,964.00 | 2,837.00 | 2,851.00 | 2,851.00 | 64,400 |
| Feb 6, 2024 | 2,985.00 | 3,025.00 | 2,935.00 | 2,965.00 | 2,965.00 | 133,700 |
| Feb 5, 2024 | 2,770.00 | 2,845.00 | 2,751.00 | 2,838.00 | 2,838.00 | 45,800 |
| Feb 2, 2024 | 2,790.00 | 2,800.00 | 2,732.00 | 2,765.00 | 2,765.00 | 23,900 |
| Feb 1, 2024 | 2,850.00 | 2,850.00 | 2,741.00 | 2,753.00 | 2,753.00 | 56,500 |
| Jan 31, 2024 | 2,866.00 | 2,875.00 | 2,794.00 | 2,861.00 | 2,861.00 | 50,200 |
| Jan 30, 2024 | 3,040.00 | 3,040.00 | 2,858.00 | 2,888.00 | 2,888.00 | 89,700 |
| Jan 29, 2024 | 2,950.00 | 3,160.00 | 2,949.00 | 3,040.00 | 3,040.00 | 183,600 |
| Jan 26, 2024 | 2,880.00 | 2,899.00 | 2,783.00 | 2,800.00 | 2,800.00 | 35,600 |
| Jan 25, 2024 | 2,864.00 | 2,882.00 | 2,797.00 | 2,882.00 | 2,882.00 | 33,400 |
| Jan 24, 2024 | 2,798.00 | 2,865.00 | 2,787.00 | 2,831.00 | 2,831.00 | 32,200 |
| Jan 23, 2024 | 2,866.00 | 2,906.00 | 2,768.00 | 2,801.00 | 2,801.00 | 54,600 |
| Jan 22, 2024 | 2,707.00 | 2,877.00 | 2,664.00 | 2,856.00 | 2,856.00 | 91,500 |
| Jan 19, 2024 | 2,565.00 | 2,667.00 | 2,561.00 | 2,663.00 | 2,663.00 | 28,500 |
| Jan 18, 2024 | 2,557.00 | 2,612.00 | 2,528.00 | 2,551.00 | 2,551.00 | 22,100 |
| Jan 17, 2024 | 2,660.00 | 2,672.00 | 2,563.00 | 2,563.00 | 2,563.00 | 35,500 |
| Jan 16, 2024 | 2,691.00 | 2,735.00 | 2,662.00 | 2,667.00 | 2,667.00 | 17,400 |
| Jan 15, 2024 | 2,668.00 | 2,690.00 | 2,650.00 | 2,661.00 | 2,661.00 | 3,800 |
| Jan 12, 2024 | 2,737.00 | 2,745.00 | 2,648.00 | 2,668.00 | 2,668.00 | 34,100 |
| Jan 11, 2024 | 2,784.00 | 2,789.00 | 2,748.00 | 2,761.00 | 2,761.00 | 16,500 |
| Jan 10, 2024 | 2,790.00 | 2,810.00 | 2,721.00 | 2,770.00 | 2,770.00 | 28,300 |
| Jan 9, 2024 | 2,718.00 | 2,782.00 | 2,713.00 | 2,770.00 | 2,770.00 | 28,000 |
| Jan 5, 2024 | 2,755.00 | 2,762.00 | 2,660.00 | 2,680.00 | 2,680.00 | 47,300 |
| Jan 4, 2024 | 2,575.00 | 2,748.00 | 2,517.00 | 2,744.00 | 2,744.00 | 52,100 |
| Dec 29, 2023 | 2,615.00 | 2,633.00 | 2,600.00 | 2,630.00 | 2,630.00 | 13,000 |
| Dec 28, 2023 | 2,613.00 | 2,629.00 | 2,536.00 | 2,615.00 | 2,615.00 | 24,400 |
| Dec 27, 2023 | 2,510.00 | 2,566.00 | 2,510.00 | 2,563.00 | 2,563.00 | 25,900 |
| Dec 26, 2023 | 2,484.00 | 2,570.00 | 2,484.00 | 2,506.00 | 2,506.00 | 24,100 |
| Dec 25, 2023 | 2,517.00 | 2,574.00 | 2,487.00 | 2,487.00 | 2,487.00 | 25,900 |
| Dec 22, 2023 | 2,548.00 | 2,601.00 | 2,516.00 | 2,529.00 | 2,529.00 | 29,100 |
| Dec 21, 2023 | 2,622.00 | 2,671.00 | 2,570.00 | 2,570.00 | 2,570.00 | 26,400 |
| Dec 20, 2023 | 2,698.00 | 2,752.00 | 2,672.00 | 2,672.00 | 2,672.00 | 24,500 |
| Dec 19, 2023 | 2,639.00 | 2,702.00 | 2,621.00 | 2,695.00 | 2,695.00 | 23,700 |
| Dec 18, 2023 | 2,667.00 | 2,718.00 | 2,600.00 | 2,625.00 | 2,625.00 | 24,200 |
| Dec 15, 2023 | 2,601.00 | 2,670.00 | 2,601.00 | 2,639.00 | 2,639.00 | 24,800 |
| Dec 14, 2023 | 2,645.00 | 2,717.00 | 2,587.00 | 2,629.00 | 2,629.00 | 47,800 |
| Dec 13, 2023 | 2,504.00 | 2,608.00 | 2,504.00 | 2,545.00 | 2,545.00 | 26,800 |
| Dec 12, 2023 | 2,565.00 | 2,565.00 | 2,469.00 | 2,492.00 | 2,492.00 | 29,800 |
| Dec 11, 2023 | 2,556.00 | 2,615.00 | 2,518.00 | 2,544.00 | 2,544.00 | 24,800 |
| Dec 8, 2023 | 2,558.00 | 2,648.00 | 2,532.00 | 2,553.00 | 2,553.00 | 38,400 |
| Dec 7, 2023 | 2,654.00 | 2,654.00 | 2,582.00 | 2,590.00 | 2,590.00 | 27,300 |
| Dec 6, 2023 | 2,682.00 | 2,755.00 | 2,635.00 | 2,677.00 | 2,677.00 | 41,400 |
| Dec 5, 2023 | 2,850.00 | 2,888.00 | 2,677.00 | 2,682.00 | 2,682.00 | 79,200 |
| Dec 4, 2023 | 2,688.00 | 2,870.00 | 2,681.00 | 2,870.00 | 2,870.00 | 60,600 |
| Dec 1, 2023 | 2,682.00 | 2,691.00 | 2,642.00 | 2,647.00 | 2,647.00 | 14,200 |
| Nov 30, 2023 | 2,725.00 | 2,737.00 | 2,682.00 | 2,708.00 | 2,708.00 | 13,900 |
| Nov 29, 2023 | 2,637.00 | 2,750.00 | 2,637.00 | 2,705.00 | 2,705.00 | 26,400 |
| Nov 28, 2023 | 2,702.00 | 2,742.00 | 2,664.00 | 2,664.00 | 2,664.00 | 25,700 |
| Nov 27, 2023 | 2,769.00 | 2,829.00 | 2,699.00 | 2,700.00 | 2,700.00 | 25,700 |
| Nov 24, 2023 | 2,833.00 | 2,885.00 | 2,771.00 | 2,783.00 | 2,783.00 | 35,600 |
| Nov 22, 2023 | 2,861.00 | 2,885.00 | 2,782.00 | 2,813.00 | 2,813.00 | 41,500 |
| Nov 21, 2023 | 2,895.00 | 2,950.00 | 2,806.00 | 2,890.00 | 2,890.00 | 46,800 |
| Nov 20, 2023 | 2,869.00 | 2,992.00 | 2,856.00 | 2,874.00 | 2,874.00 | 106,600 |
| Nov 17, 2023 | 2,820.00 | 2,920.00 | 2,747.00 | 2,785.00 | 2,785.00 | 59,700 |
| Nov 16, 2023 | 2,950.00 | 2,950.00 | 2,745.00 | 2,815.00 | 2,815.00 | 131,000 |
| Nov 15, 2023 | 3,200.00 | 3,215.00 | 2,910.00 | 3,020.00 | 3,020.00 | 274,400 |
| Nov 14, 2023 | 2,683.00 | 2,783.00 | 2,664.00 | 2,783.00 | 2,783.00 | 229,800 |
| Nov 13, 2023 | 2,339.00 | 2,379.00 | 2,243.00 | 2,283.00 | 2,283.00 | 63,900 |
| Nov 10, 2023 | 2,302.00 | 2,316.00 | 2,251.00 | 2,316.00 | 2,316.00 | 19,100 |
| Nov 9, 2023 | 2,317.00 | 2,335.00 | 2,277.00 | 2,324.00 | 2,324.00 | 10,100 |
| Nov 8, 2023 | 2,401.00 | 2,401.00 | 2,308.00 | 2,309.00 | 2,309.00 | 21,400 |
| Nov 7, 2023 | 2,380.00 | 2,414.00 | 2,351.00 | 2,389.00 | 2,389.00 | 20,200 |
| Nov 6, 2023 | 2,280.00 | 2,414.00 | 2,280.00 | 2,384.00 | 2,384.00 | 50,000 |
| Nov 2, 2023 | 2,174.00 | 2,242.00 | 2,150.00 | 2,233.00 | 2,233.00 | 23,500 |
| Nov 1, 2023 | 2,203.00 | 2,206.00 | 2,107.00 | 2,124.00 | 2,124.00 | 26,900 |
| Oct 31, 2023 | 2,219.00 | 2,219.00 | 2,145.00 | 2,219.00 | 2,219.00 | 25,200 |
| Oct 30, 2023 | 2,159.00 | 2,248.00 | 2,159.00 | 2,238.00 | 2,238.00 | 19,500 |
| Oct 27, 2023 | 2,210.00 | 2,220.00 | 2,150.00 | 2,198.00 | 2,198.00 | 25,500 |
| Oct 26, 2023 | 2,230.00 | 2,249.00 | 2,212.00 | 2,230.00 | 2,230.00 | 17,100 |
| Oct 25, 2023 | 2,316.00 | 2,331.00 | 2,265.00 | 2,265.00 | 2,265.00 | 9,900 |
| Oct 24, 2023 | 2,251.00 | 2,320.00 | 2,212.00 | 2,310.00 | 2,310.00 | 20,400 |
| Oct 23, 2023 | 2,307.00 | 2,335.00 | 2,253.00 | 2,256.00 | 2,256.00 | 12,900 |
| Oct 20, 2023 | 2,345.00 | 2,345.00 | 2,262.00 | 2,335.00 | 2,335.00 | 13,300 |
| Oct 19, 2023 | 2,282.00 | 2,355.00 | 2,282.00 | 2,307.00 | 2,307.00 | 21,000 |
| Oct 18, 2023 | 2,317.00 | 2,347.00 | 2,275.00 | 2,332.00 | 2,332.00 | 9,800 |
| Oct 17, 2023 | 2,216.00 | 2,315.00 | 2,216.00 | 2,289.00 | 2,289.00 | 18,300 |
| Oct 16, 2023 | 2,272.00 | 2,287.00 | 2,206.00 | 2,217.00 | 2,217.00 | 34,900 |
| Oct 13, 2023 | 2,336.00 | 2,338.00 | 2,295.00 | 2,312.00 | 2,312.00 | 13,600 |
| Oct 12, 2023 | 2,340.00 | 2,351.00 | 2,289.00 | 2,346.00 | 2,346.00 | 10,700 |
| Oct 11, 2023 | 2,375.00 | 2,376.00 | 2,312.00 | 2,342.00 | 2,342.00 | 9,500 |
| Oct 10, 2023 | 2,320.00 | 2,370.00 | 2,320.00 | 2,335.00 | 2,335.00 | 10,400 |
| Oct 6, 2023 | 2,233.00 | 2,323.00 | 2,224.00 | 2,310.00 | 2,310.00 | 26,100 |
| Oct 5, 2023 | 2,349.00 | 2,369.00 | 2,258.00 | 2,265.00 | 2,265.00 | 50,000 |
| Oct 4, 2023 | 2,358.00 | 2,383.00 | 2,291.00 | 2,301.00 | 2,301.00 | 34,000 |
| Oct 3, 2023 | 2,412.00 | 2,432.00 | 2,367.00 | 2,376.00 | 2,376.00 | 20,000 |
| Oct 2, 2023 | 2,493.00 | 2,530.00 | 2,431.00 | 2,440.00 | 2,440.00 | 18,900 |
| Sep 29, 2023 | 2,511.00 | 2,550.00 | 2,493.00 | 2,493.00 | 2,493.00 | 17,900 |
| Sep 28, 2023 | 2,485.00 | 2,490.00 | 2,435.00 | 2,490.00 | 2,490.00 | 7,000 |
| Sep 27, 2023 | 2,425.00 | 2,498.00 | 2,425.00 | 2,452.00 | 2,452.00 | 7,200 |
| Sep 26, 2023 | 2,529.00 | 2,529.00 | 2,445.00 | 2,451.00 | 2,451.00 | 12,500 |
| Sep 25, 2023 | 2,489.00 | 2,533.00 | 2,482.00 | 2,490.00 | 2,490.00 | 14,500 |
| Sep 22, 2023 | 2,356.00 | 2,492.00 | 2,354.00 | 2,477.00 | 2,477.00 | 18,900 |
| Sep 21, 2023 | 2,442.00 | 2,444.00 | 2,360.00 | 2,383.00 | 2,383.00 | 22,900 |
| Sep 20, 2023 | 2,392.00 | 2,437.00 | 2,392.00 | 2,431.00 | 2,431.00 | 16,500 |
| Sep 19, 2023 | 2,383.00 | 2,417.00 | 2,360.00 | 2,392.00 | 2,392.00 | 18,300 |
| Sep 15, 2023 | 2,483.00 | 2,487.00 | 2,413.00 | 2,419.00 | 2,419.00 | 22,400 |
| Sep 14, 2023 | 2,428.00 | 2,460.00 | 2,406.00 | 2,451.00 | 2,451.00 | 19,800 |
| Sep 13, 2023 | 2,404.00 | 2,448.00 | 2,394.00 | 2,426.00 | 2,426.00 | 12,500 |
| Sep 12, 2023 | 2,427.00 | 2,493.00 | 2,425.00 | 2,432.00 | 2,432.00 | 13,400 |
| Sep 11, 2023 | 2,473.00 | 2,513.00 | 2,423.00 | 2,427.00 | 2,427.00 | 26,000 |
| Sep 8, 2023 | 2,475.00 | 2,537.00 | 2,475.00 | 2,490.00 | 2,490.00 | 23,300 |
| Sep 7, 2023 | 2,513.00 | 2,548.00 | 2,466.00 | 2,475.00 | 2,475.00 | 31,900 |
| Sep 6, 2023 | 2,455.00 | 2,534.00 | 2,449.00 | 2,519.00 | 2,519.00 | 48,000 |
| Sep 5, 2023 | 2,364.00 | 2,460.00 | 2,342.00 | 2,455.00 | 2,455.00 | 52,200 |
| Sep 4, 2023 | 2,409.00 | 2,457.00 | 2,366.00 | 2,373.00 | 2,373.00 | 33,100 |
| Sep 1, 2023 | 2,416.00 | 2,431.00 | 2,373.00 | 2,409.00 | 2,409.00 | 56,900 |
| Aug 31, 2023 | 2,478.00 | 2,480.00 | 2,415.00 | 2,432.00 | 2,432.00 | 40,600 |
| Aug 30, 2023 | 2,497.00 | 2,518.00 | 2,430.00 | 2,453.00 | 2,453.00 | 42,600 |
| Aug 29, 2023 | 2,560.00 | 2,567.00 | 2,450.00 | 2,466.00 | 2,466.00 | 66,400 |
| Aug 28, 2023 | 2,648.00 | 2,648.00 | 2,538.00 | 2,547.00 | 2,547.00 | 52,100 |
| Aug 25, 2023 | 2,597.00 | 2,634.00 | 2,579.00 | 2,600.00 | 2,600.00 | 47,900 |
| Aug 24, 2023 | 2,796.00 | 2,814.00 | 2,665.00 | 2,679.00 | 2,679.00 | 88,900 |
| Aug 23, 2023 | 2,573.00 | 2,725.00 | 2,555.00 | 2,706.00 | 2,706.00 | 75,200 |
| Aug 22, 2023 | 2,599.00 | 2,640.00 | 2,515.00 | 2,584.00 | 2,584.00 | 51,500 |
| Aug 21, 2023 | 2,600.00 | 2,614.00 | 2,541.00 | 2,580.00 | 2,580.00 | 46,000 |
| Aug 18, 2023 | 2,600.00 | 2,612.00 | 2,534.00 | 2,570.00 | 2,570.00 | 70,100 |
| Aug 17, 2023 | 2,685.00 | 2,692.00 | 2,567.00 | 2,650.00 | 2,650.00 | 85,500 |
| Aug 16, 2023 | 2,825.00 | 2,831.00 | 2,708.00 | 2,708.00 | 2,708.00 | 91,300 |
| Aug 15, 2023 | 2,924.00 | 2,945.00 | 2,817.00 | 2,858.00 | 2,858.00 | 62,700 |
| Aug 14, 2023 | 3,200.00 | 3,200.00 | 2,880.00 | 2,950.00 | 2,950.00 | 154,300 |
| Aug 10, 2023 | 3,405.00 | 3,440.00 | 3,195.00 | 3,200.00 | 3,200.00 | 218,100 |
| Aug 9, 2023 | 3,915.00 | 3,985.00 | 3,820.00 | 3,895.00 | 3,895.00 | 80,300 |
| Aug 8, 2023 | 4,000.00 | 4,020.00 | 3,905.00 | 3,930.00 | 3,930.00 | 21,000 |
| Aug 7, 2023 | 3,790.00 | 4,020.00 | 3,735.00 | 3,985.00 | 3,985.00 | 62,300 |
| Aug 4, 2023 | 3,860.00 | 3,900.00 | 3,765.00 | 3,800.00 | 3,800.00 | 34,700 |
| Aug 3, 2023 | 3,975.00 | 4,020.00 | 3,870.00 | 3,875.00 | 3,875.00 | 55,300 |
| Aug 2, 2023 | 3,880.00 | 4,125.00 | 3,865.00 | 4,020.00 | 4,020.00 | 74,700 |
| Aug 1, 2023 | 3,890.00 | 3,950.00 | 3,820.00 | 3,930.00 | 3,930.00 | 31,400 |
| Jul 31, 2023 | 3,760.00 | 3,875.00 | 3,750.00 | 3,860.00 | 3,860.00 | 24,900 |
| Jul 28, 2023 | 3,715.00 | 3,800.00 | 3,675.00 | 3,730.00 | 3,730.00 | 43,400 |
| Jul 27, 2023 | 3,840.00 | 3,845.00 | 3,730.00 | 3,750.00 | 3,750.00 | 38,900 |
| Jul 26, 2023 | 3,840.00 | 3,910.00 | 3,785.00 | 3,880.00 | 3,880.00 | 36,600 |
| Jul 25, 2023 | 3,920.00 | 3,920.00 | 3,765.00 | 3,800.00 | 3,800.00 | 37,700 |
| Jul 24, 2023 | 3,850.00 | 3,935.00 | 3,845.00 | 3,920.00 | 3,920.00 | 36,100 |
| Jul 21, 2023 | 3,885.00 | 3,960.00 | 3,805.00 | 3,845.00 | 3,845.00 | 64,700 |
| Jul 20, 2023 | 4,165.00 | 4,185.00 | 3,975.00 | 3,990.00 | 3,990.00 | 79,500 |
| Jul 19, 2023 | 4,105.00 | 4,135.00 | 3,985.00 | 4,105.00 | 4,105.00 | 104,900 |
| Jul 18, 2023 | 3,800.00 | 4,115.00 | 3,790.00 | 4,100.00 | 4,100.00 | 157,700 |
| Jul 14, 2023 | 3,880.00 | 3,880.00 | 3,735.00 | 3,795.00 | 3,795.00 | 72,100 |
| Jul 13, 2023 | 3,645.00 | 3,880.00 | 3,580.00 | 3,880.00 | 3,880.00 | 93,400 |
| Jul 12, 2023 | 3,730.00 | 3,735.00 | 3,575.00 | 3,600.00 | 3,600.00 | 60,500 |
| Jul 11, 2023 | 3,865.00 | 3,930.00 | 3,685.00 | 3,700.00 | 3,700.00 | 125,500 |
| Jul 10, 2023 | 3,800.00 | 3,975.00 | 3,710.00 | 3,900.00 | 3,900.00 | 169,600 |
| Jul 7, 2023 | 3,530.00 | 3,815.00 | 3,505.00 | 3,795.00 | 3,795.00 | 111,100 |
| Jul 6, 2023 | 3,540.00 | 3,680.00 | 3,475.00 | 3,530.00 | 3,530.00 | 63,900 |
| Jul 5, 2023 | 3,470.00 | 3,685.00 | 3,460.00 | 3,635.00 | 3,635.00 | 69,300 |
| Jul 4, 2023 | 3,430.00 | 3,480.00 | 3,395.00 | 3,465.00 | 3,465.00 | 32,200 |
| Jul 3, 2023 | 3,510.00 | 3,585.00 | 3,435.00 | 3,445.00 | 3,445.00 | 43,600 |
| Jun 30, 2023 | 3,505.00 | 3,540.00 | 3,445.00 | 3,525.00 | 3,525.00 | 45,500 |
| Jun 29, 2023 | 3,555.00 | 3,580.00 | 3,465.00 | 3,505.00 | 3,505.00 | 56,900 |
| Jun 28, 2023 | 3,520.00 | 3,560.00 | 3,400.00 | 3,555.00 | 3,555.00 | 99,400 |
| Jun 27, 2023 | 3,400.00 | 3,535.00 | 3,370.00 | 3,480.00 | 3,480.00 | 75,000 |
| Jun 26, 2023 | 3,415.00 | 3,570.00 | 3,370.00 | 3,450.00 | 3,450.00 | 104,600 |
| Jun 23, 2023 | 3,645.00 | 3,655.00 | 3,430.00 | 3,480.00 | 3,480.00 | 156,400 |
| Jun 22, 2023 | 3,855.00 | 3,920.00 | 3,615.00 | 3,645.00 | 3,645.00 | 243,700 |
| Jun 21, 2023 | 3,460.00 | 3,915.00 | 3,460.00 | 3,820.00 | 3,820.00 | 266,600 |
| Jun 20, 2023 | 3,585.00 | 3,675.00 | 3,360.00 | 3,520.00 | 3,520.00 | 162,200 |
| Jun 19, 2023 | 3,485.00 | 3,775.00 | 3,405.00 | 3,610.00 | 3,610.00 | 298,400 |
| Jun 16, 2023 | 3,265.00 | 3,485.00 | 3,230.00 | 3,480.00 | 3,480.00 | 118,700 |
| Jun 15, 2023 | 3,280.00 | 3,345.00 | 3,150.00 | 3,150.00 | 3,150.00 | 82,100 |
| Jun 14, 2023 | 3,550.00 | 3,555.00 | 3,260.00 | 3,270.00 | 3,270.00 | 125,100 |
| Jun 13, 2023 | 3,750.00 | 3,795.00 | 3,515.00 | 3,595.00 | 3,595.00 | 96,900 |
| Jun 12, 2023 | 3,455.00 | 3,690.00 | 3,380.00 | 3,645.00 | 3,645.00 | 76,900 |
| Jun 9, 2023 | 3,565.00 | 3,580.00 | 3,435.00 | 3,455.00 | 3,455.00 | 53,500 |
| Jun 8, 2023 | 3,665.00 | 3,715.00 | 3,500.00 | 3,505.00 | 3,505.00 | 81,400 |
| Jun 7, 2023 | 3,685.00 | 3,785.00 | 3,575.00 | 3,710.00 | 3,710.00 | 82,000 |
| Jun 6, 2023 | 3,545.00 | 3,815.00 | 3,505.00 | 3,695.00 | 3,695.00 | 115,100 |
| Jun 5, 2023 | 3,590.00 | 3,650.00 | 3,465.00 | 3,615.00 | 3,615.00 | 99,800 |
| Jun 2, 2023 | 3,880.00 | 3,880.00 | 3,535.00 | 3,590.00 | 3,590.00 | 157,300 |
| Jun 1, 2023 | 3,870.00 | 4,015.00 | 3,765.00 | 3,820.00 | 3,820.00 | 150,800 |
| May 31, 2023 | 4,195.00 | 4,255.00 | 3,940.00 | 4,010.00 | 4,010.00 | 190,300 |
| May 30, 2023 | 4,180.00 | 4,385.00 | 4,055.00 | 4,230.00 | 4,230.00 | 406,700 |
| May 29, 2023 | 3,870.00 | 4,345.00 | 3,795.00 | 4,125.00 | 4,125.00 | 523,000 |
| May 26, 2023 | 3,575.00 | 3,795.00 | 3,560.00 | 3,695.00 | 3,695.00 | 120,600 |
| May 25, 2023 | 3,760.00 | 3,875.00 | 3,565.00 | 3,645.00 | 3,645.00 | 158,000 |
| May 24, 2023 | 3,550.00 | 3,960.00 | 3,525.00 | 3,750.00 | 3,750.00 | 227,800 |
| May 23, 2023 | 3,960.00 | 4,000.00 | 3,555.00 | 3,620.00 | 3,620.00 | 299,900 |
| May 22, 2023 | 3,835.00 | 4,000.00 | 3,655.00 | 3,995.00 | 3,995.00 | 264,000 |
| May 19, 2023 | 3,465.00 | 3,735.00 | 3,410.00 | 3,700.00 | 3,700.00 | 311,300 |
| May 18, 2023 | 3,070.00 | 3,735.00 | 2,967.00 | 3,435.00 | 3,435.00 | 765,900 |
| May 17, 2023 | 2,763.00 | 3,270.00 | 2,761.00 | 3,115.00 | 3,115.00 | 311,400 |
| May 16, 2023 | 2,528.00 | 2,772.00 | 2,528.00 | 2,766.00 | 2,766.00 | 84,400 |
| May 15, 2023 | 2,441.00 | 2,650.00 | 2,362.00 | 2,530.00 | 2,530.00 | 186,900 |
| May 12, 2023 | 2,246.00 | 2,263.00 | 2,180.00 | 2,192.00 | 2,192.00 | 20,600 |
| May 11, 2023 | 2,247.00 | 2,275.00 | 2,238.00 | 2,267.00 | 2,267.00 | 9,100 |
| May 10, 2023 | 2,308.00 | 2,308.00 | 2,217.00 | 2,235.00 | 2,235.00 | 20,000 |
| May 9, 2023 | 2,298.00 | 2,353.00 | 2,248.00 | 2,272.00 | 2,272.00 | 12,900 |
| May 8, 2023 | 2,368.00 | 2,368.00 | 2,284.00 | 2,298.00 | 2,298.00 | 12,000 |
| May 2, 2023 | 2,284.00 | 2,347.00 | 2,284.00 | 2,345.00 | 2,345.00 | 8,900 |
| May 1, 2023 | 2,277.00 | 2,326.00 | 2,270.00 | 2,325.00 | 2,325.00 | 17,600 |
| Apr 28, 2023 | 2,315.00 | 2,339.00 | 2,240.00 | 2,262.00 | 2,262.00 | 26,400 |
| Apr 27, 2023 | 2,346.00 | 2,346.00 | 2,283.00 | 2,315.00 | 2,315.00 | 6,500 |
| Apr 26, 2023 | 2,293.00 | 2,310.00 | 2,254.00 | 2,307.00 | 2,307.00 | 21,600 |
| Apr 25, 2023 | 2,394.00 | 2,394.00 | 2,283.00 | 2,293.00 | 2,293.00 | 21,100 |
| Apr 24, 2023 | 2,352.00 | 2,396.00 | 2,352.00 | 2,361.00 | 2,361.00 | 12,000 |
| Apr 21, 2023 | 2,399.00 | 2,399.00 | 2,335.00 | 2,366.00 | 2,366.00 | 17,700 |
| Apr 20, 2023 | 2,421.00 | 2,455.00 | 2,390.00 | 2,414.00 | 2,414.00 | 14,600 |
| Apr 19, 2023 | 2,558.00 | 2,558.00 | 2,425.00 | 2,442.00 | 2,442.00 | 26,900 |