Tokyo - Delayed Quote • JPY
m-up holdings, Inc. (3661.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 | 1,089.00 | 1,089.00 | 1,023.00 | 1,023.00 | 1,023.00 | 375,600 |
Apr 18, 2024 | 1,035.00 | 1,107.00 | 1,035.00 | 1,094.00 | 1,094.00 | 341,300 |
Apr 17, 2024 | 1,043.00 | 1,054.00 | 1,031.00 | 1,039.00 | 1,039.00 | 189,100 |
Apr 16, 2024 | 1,035.00 | 1,050.00 | 1,011.00 | 1,031.00 | 1,031.00 | 284,700 |
Apr 15, 2024 | 1,025.00 | 1,058.00 | 1,011.00 | 1,052.00 | 1,052.00 | 380,000 |
Apr 12, 2024 | 1,055.00 | 1,074.00 | 1,048.00 | 1,048.00 | 1,048.00 | 264,900 |
Apr 11, 2024 | 1,062.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 297,200 |
Apr 10, 2024 | 1,105.00 | 1,114.00 | 1,070.00 | 1,078.00 | 1,078.00 | 406,600 |
Apr 9, 2024 | 1,127.00 | 1,128.00 | 1,100.00 | 1,111.00 | 1,111.00 | 264,400 |
Apr 8, 2024 | 1,131.00 | 1,135.00 | 1,112.00 | 1,127.00 | 1,127.00 | 200,900 |
Apr 5, 2024 | 1,106.00 | 1,136.00 | 1,102.00 | 1,125.00 | 1,125.00 | 228,100 |
Apr 4, 2024 | 1,118.00 | 1,147.00 | 1,118.00 | 1,128.00 | 1,128.00 | 222,400 |
Apr 3, 2024 | 1,125.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,118.00 | 461,400 |
Apr 2, 2024 | 1,200.00 | 1,204.00 | 1,143.00 | 1,153.00 | 1,153.00 | 425,200 |
Apr 1, 2024 | 1,253.00 | 1,257.00 | 1,221.00 | 1,224.00 | 1,224.00 | 247,200 |
Mar 29, 2024 | 1,167.00 | 1,249.00 | 1,167.00 | 1,239.00 | 1,239.00 | 316,900 |
Mar 28, 2024 | 12.00 Dividend | |||||
Mar 28, 2024 | 1,189.00 | 1,193.00 | 1,161.00 | 1,167.00 | 1,167.00 | 268,200 |
Mar 27, 2024 | 1,209.00 | 1,218.00 | 1,192.00 | 1,212.00 | 1,200.00 | 200,900 |
Mar 26, 2024 | 1,250.00 | 1,255.00 | 1,216.00 | 1,216.00 | 1,203.96 | 243,100 |
Mar 25, 2024 | 1,236.00 | 1,259.00 | 1,233.00 | 1,242.00 | 1,229.70 | 268,900 |
Mar 22, 2024 | 1,250.00 | 1,260.00 | 1,221.00 | 1,256.00 | 1,243.56 | 426,600 |
Mar 21, 2024 | 1,205.00 | 1,268.00 | 1,194.00 | 1,250.00 | 1,237.62 | 912,800 |
Mar 19, 2024 | 1,163.00 | 1,179.00 | 1,143.00 | 1,169.00 | 1,157.43 | 368,500 |
Mar 18, 2024 | 1,158.00 | 1,182.00 | 1,136.00 | 1,172.00 | 1,160.40 | 555,200 |
Mar 15, 2024 | 1,116.00 | 1,153.00 | 1,111.00 | 1,138.00 | 1,126.73 | 405,400 |
Mar 14, 2024 | 1,121.00 | 1,147.00 | 1,114.00 | 1,126.00 | 1,114.85 | 229,100 |
Mar 13, 2024 | 1,142.00 | 1,162.00 | 1,120.00 | 1,122.00 | 1,110.89 | 500,900 |
Mar 12, 2024 | 1,060.00 | 1,168.00 | 1,051.00 | 1,139.00 | 1,127.72 | 652,800 |
Mar 11, 2024 | 1,085.00 | 1,098.00 | 1,054.00 | 1,076.00 | 1,065.35 | 346,900 |
Mar 8, 2024 | 1,094.00 | 1,114.00 | 1,085.00 | 1,093.00 | 1,082.18 | 305,100 |
Mar 7, 2024 | 1,154.00 | 1,158.00 | 1,100.00 | 1,100.00 | 1,089.11 | 502,200 |
Mar 6, 2024 | 1,112.00 | 1,163.00 | 1,105.00 | 1,145.00 | 1,133.66 | 458,300 |
Mar 5, 2024 | 1,145.00 | 1,145.00 | 1,103.00 | 1,127.00 | 1,115.84 | 338,800 |
Mar 4, 2024 | 1,105.00 | 1,145.00 | 1,082.00 | 1,124.00 | 1,112.87 | 448,200 |
Mar 1, 2024 | 1,125.00 | 1,136.00 | 1,104.00 | 1,115.00 | 1,103.96 | 284,800 |
Feb 29, 2024 | 1,107.00 | 1,123.00 | 1,088.00 | 1,116.00 | 1,104.95 | 439,800 |
Feb 28, 2024 | 1,079.00 | 1,128.00 | 1,070.00 | 1,109.00 | 1,098.02 | 668,700 |
Feb 27, 2024 | 1,038.00 | 1,100.00 | 1,029.00 | 1,092.00 | 1,081.19 | 682,500 |
Feb 26, 2024 | 1,028.00 | 1,041.00 | 1,006.00 | 1,034.00 | 1,023.76 | 542,800 |
Feb 22, 2024 | 1,041.00 | 1,055.00 | 1,028.00 | 1,037.00 | 1,026.73 | 273,600 |
Feb 21, 2024 | 1,036.00 | 1,037.00 | 1,015.00 | 1,029.00 | 1,018.81 | 225,600 |
Feb 20, 2024 | 1,030.00 | 1,041.00 | 1,022.00 | 1,030.00 | 1,019.80 | 318,800 |
Feb 19, 2024 | 1,013.00 | 1,042.00 | 1,009.00 | 1,029.00 | 1,018.81 | 383,800 |
Feb 16, 2024 | 1,009.00 | 1,042.00 | 997.00 | 1,014.00 | 1,003.96 | 589,700 |
Feb 15, 2024 | 1,023.00 | 1,058.00 | 993.00 | 1,005.00 | 995.05 | 1,606,900 |
Feb 14, 2024 | 964.00 | 982.00 | 950.00 | 962.00 | 952.48 | 409,400 |
Feb 13, 2024 | 981.00 | 989.00 | 960.00 | 979.00 | 969.31 | 406,200 |
Feb 9, 2024 | 992.00 | 997.00 | 970.00 | 970.00 | 960.40 | 450,600 |
Feb 8, 2024 | 998.00 | 1,002.00 | 982.00 | 994.00 | 984.16 | 432,300 |
Feb 7, 2024 | 1,006.00 | 1,006.00 | 988.00 | 998.00 | 988.12 | 361,100 |
Feb 6, 2024 | 1,010.00 | 1,010.00 | 986.00 | 1,001.00 | 991.09 | 287,400 |
Feb 5, 2024 | 1,002.00 | 1,019.00 | 997.00 | 1,017.00 | 1,006.93 | 311,200 |
Feb 2, 2024 | 1,010.00 | 1,011.00 | 994.00 | 997.00 | 987.13 | 251,200 |
Feb 1, 2024 | 995.00 | 1,011.00 | 983.00 | 1,007.00 | 997.03 | 359,300 |
Jan 31, 2024 | 1,009.00 | 1,011.00 | 980.00 | 1,006.00 | 996.04 | 704,200 |
Jan 30, 2024 | 1,019.00 | 1,034.00 | 1,016.00 | 1,017.00 | 1,006.93 | 155,700 |
Jan 29, 2024 | 1,013.00 | 1,025.00 | 1,008.00 | 1,017.00 | 1,006.93 | 169,400 |
Jan 26, 2024 | 1,017.00 | 1,025.00 | 1,007.00 | 1,008.00 | 998.02 | 307,600 |
Jan 25, 2024 | 1,015.00 | 1,024.00 | 1,007.00 | 1,019.00 | 1,008.91 | 215,200 |
Jan 24, 2024 | 1,040.00 | 1,044.00 | 1,012.00 | 1,017.00 | 1,006.93 | 327,800 |
Jan 23, 2024 | 1,055.00 | 1,059.00 | 1,030.00 | 1,030.00 | 1,019.80 | 244,700 |
Jan 22, 2024 | 1,025.00 | 1,054.00 | 1,007.00 | 1,054.00 | 1,043.56 | 368,800 |
Jan 19, 2024 | 1,022.00 | 1,034.00 | 1,008.00 | 1,009.00 | 999.01 | 356,000 |
Jan 18, 2024 | 1,004.00 | 1,020.00 | 1,002.00 | 1,018.00 | 1,007.92 | 322,900 |
Jan 17, 2024 | 1,024.00 | 1,035.00 | 1,004.00 | 1,004.00 | 994.06 | 389,100 |
Jan 16, 2024 | 1,045.00 | 1,056.00 | 1,016.00 | 1,019.00 | 1,008.91 | 349,800 |
Jan 15, 2024 | 1,045.00 | 1,049.00 | 1,036.00 | 1,046.00 | 1,035.64 | 22,300 |
Jan 12, 2024 | 1,040.00 | 1,051.00 | 1,030.00 | 1,045.00 | 1,034.65 | 397,600 |
Jan 11, 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,044.00 | 1,033.66 | 379,300 |
Jan 10, 2024 | 1,051.00 | 1,082.00 | 1,047.00 | 1,073.00 | 1,062.38 | 288,000 |
Jan 9, 2024 | 1,070.00 | 1,082.00 | 1,053.00 | 1,063.00 | 1,052.48 | 314,400 |
Jan 5, 2024 | 1,102.00 | 1,104.00 | 1,044.00 | 1,044.00 | 1,033.66 | 390,000 |
Jan 4, 2024 | 1,048.00 | 1,098.00 | 1,029.00 | 1,093.00 | 1,082.18 | 453,700 |
Dec 29, 2023 | 1,093.00 | 1,097.00 | 1,069.00 | 1,078.00 | 1,067.33 | 304,300 |
Dec 28, 2023 | 1,080.00 | 1,091.00 | 1,064.00 | 1,082.00 | 1,071.29 | 275,800 |
Dec 27, 2023 | 1,025.00 | 1,087.00 | 1,022.00 | 1,085.00 | 1,074.26 | 580,300 |
Dec 26, 2023 | 1,052.00 | 1,052.00 | 1,024.00 | 1,025.00 | 1,014.85 | 203,300 |
Dec 25, 2023 | 1,042.00 | 1,058.00 | 1,037.00 | 1,052.00 | 1,041.58 | 337,600 |
Dec 22, 2023 | 996.00 | 1,039.00 | 991.00 | 1,029.00 | 1,018.81 | 1,004,100 |
Dec 21, 2023 | 1,022.00 | 1,026.00 | 971.00 | 989.00 | 979.21 | 912,700 |
Dec 20, 2023 | 1,032.00 | 1,058.00 | 1,030.00 | 1,042.00 | 1,031.68 | 410,900 |
Dec 19, 2023 | 1,022.00 | 1,030.00 | 1,004.00 | 1,025.00 | 1,014.85 | 239,900 |
Dec 18, 2023 | 1,005.00 | 1,024.00 | 989.00 | 1,014.00 | 1,003.96 | 361,600 |
Dec 15, 2023 | 1,023.00 | 1,035.00 | 1,007.00 | 1,007.00 | 997.03 | 429,500 |
Dec 14, 2023 | 1,045.00 | 1,069.00 | 1,024.00 | 1,024.00 | 1,013.86 | 590,600 |
Dec 13, 2023 | 1,032.00 | 1,062.00 | 1,029.00 | 1,029.00 | 1,018.81 | 671,700 |
Dec 12, 2023 | 1,037.00 | 1,045.00 | 998.00 | 1,012.00 | 1,001.98 | 430,900 |
Dec 11, 2023 | 1,020.00 | 1,038.00 | 1,015.00 | 1,029.00 | 1,018.81 | 330,700 |
Dec 8, 2023 | 1,001.00 | 1,034.00 | 993.00 | 1,009.00 | 999.01 | 494,000 |
Dec 7, 2023 | 1,006.00 | 1,014.00 | 999.00 | 1,001.00 | 991.09 | 233,900 |
Dec 6, 2023 | 992.00 | 1,019.00 | 991.00 | 1,006.00 | 996.04 | 308,600 |
Dec 5, 2023 | 1,019.00 | 1,041.00 | 1,004.00 | 1,004.00 | 994.06 | 317,300 |
Dec 4, 2023 | 1,040.00 | 1,053.00 | 1,016.00 | 1,020.00 | 1,009.90 | 523,800 |
Dec 1, 2023 | 1,048.00 | 1,058.00 | 1,030.00 | 1,043.00 | 1,032.67 | 526,700 |
Nov 30, 2023 | 1,036.00 | 1,054.00 | 1,004.00 | 1,018.00 | 1,007.92 | 577,800 |
Nov 29, 2023 | 985.00 | 1,043.00 | 982.00 | 1,024.00 | 1,013.86 | 684,100 |
Nov 28, 2023 | 1,012.00 | 1,015.00 | 967.00 | 973.00 | 963.37 | 822,000 |
Nov 27, 2023 | 1,029.00 | 1,032.00 | 1,001.00 | 1,014.00 | 1,003.96 | 473,600 |
Nov 24, 2023 | 1,042.00 | 1,046.00 | 1,021.00 | 1,023.00 | 1,012.87 | 482,100 |
Nov 22, 2023 | 1,055.00 | 1,059.00 | 1,021.00 | 1,032.00 | 1,021.78 | 621,900 |
Nov 21, 2023 | 1,067.00 | 1,077.00 | 1,041.00 | 1,067.00 | 1,056.44 | 583,300 |
Nov 20, 2023 | 1,030.00 | 1,082.00 | 1,030.00 | 1,049.00 | 1,038.61 | 948,100 |
Nov 17, 2023 | 1,033.00 | 1,047.00 | 1,000.00 | 1,018.00 | 1,007.92 | 895,000 |
Nov 16, 2023 | 1,126.00 | 1,133.00 | 1,034.00 | 1,039.00 | 1,028.71 | 1,374,700 |
Nov 15, 2023 | 1,109.00 | 1,139.00 | 1,071.00 | 1,126.00 | 1,114.85 | 1,230,700 |
Nov 14, 2023 | 1,200.00 | 1,205.00 | 1,181.00 | 1,199.00 | 1,187.13 | 464,200 |
Nov 13, 2023 | 1,201.00 | 1,201.00 | 1,178.00 | 1,192.00 | 1,180.20 | 226,900 |
Nov 10, 2023 | 1,190.00 | 1,201.00 | 1,176.00 | 1,195.00 | 1,183.17 | 169,700 |
Nov 9, 2023 | 1,196.00 | 1,210.00 | 1,167.00 | 1,205.00 | 1,193.07 | 231,000 |
Nov 8, 2023 | 1,201.00 | 1,212.00 | 1,176.00 | 1,191.00 | 1,179.21 | 322,100 |
Nov 7, 2023 | 1,220.00 | 1,228.00 | 1,195.00 | 1,205.00 | 1,193.07 | 234,400 |
Nov 6, 2023 | 1,221.00 | 1,244.00 | 1,207.00 | 1,230.00 | 1,217.82 | 351,500 |
Nov 2, 2023 | 1,210.00 | 1,212.00 | 1,190.00 | 1,191.00 | 1,179.21 | 256,300 |
Nov 1, 2023 | 1,228.00 | 1,228.00 | 1,185.00 | 1,191.00 | 1,179.21 | 242,300 |
Oct 31, 2023 | 1,170.00 | 1,215.00 | 1,165.00 | 1,209.00 | 1,197.03 | 285,100 |
Oct 30, 2023 | 1,185.00 | 1,192.00 | 1,165.00 | 1,180.00 | 1,168.32 | 151,400 |
Oct 27, 2023 | 1,182.00 | 1,199.00 | 1,157.00 | 1,197.00 | 1,185.15 | 213,400 |
Oct 26, 2023 | 1,179.00 | 1,216.00 | 1,162.00 | 1,172.00 | 1,160.40 | 340,900 |
Oct 25, 2023 | 1,210.00 | 1,234.00 | 1,200.00 | 1,204.00 | 1,192.08 | 379,500 |
Oct 24, 2023 | 1,125.00 | 1,197.00 | 1,124.00 | 1,193.00 | 1,181.19 | 428,400 |
Oct 23, 2023 | 1,143.00 | 1,174.00 | 1,125.00 | 1,127.00 | 1,115.84 | 326,500 |
Oct 20, 2023 | 1,110.00 | 1,158.00 | 1,102.00 | 1,147.00 | 1,135.64 | 327,900 |
Oct 19, 2023 | 1,120.00 | 1,130.00 | 1,108.00 | 1,118.00 | 1,106.93 | 282,100 |
Oct 18, 2023 | 1,175.00 | 1,175.00 | 1,128.00 | 1,152.00 | 1,140.59 | 420,700 |
Oct 17, 2023 | 1,160.00 | 1,195.00 | 1,150.00 | 1,184.00 | 1,172.28 | 514,500 |
Oct 16, 2023 | 1,160.00 | 1,169.00 | 1,116.00 | 1,120.00 | 1,108.91 | 346,700 |
Oct 13, 2023 | 1,220.00 | 1,221.00 | 1,179.00 | 1,182.00 | 1,170.30 | 318,600 |
Oct 12, 2023 | 1,244.00 | 1,263.00 | 1,227.00 | 1,239.00 | 1,226.73 | 259,700 |
Oct 11, 2023 | 1,282.00 | 1,298.00 | 1,244.00 | 1,244.00 | 1,231.68 | 248,600 |
Oct 10, 2023 | 1,240.00 | 1,299.00 | 1,235.00 | 1,281.00 | 1,268.32 | 383,500 |
Oct 6, 2023 | 1,199.00 | 1,258.00 | 1,188.00 | 1,252.00 | 1,239.60 | 509,400 |
Oct 5, 2023 | 1,168.00 | 1,219.00 | 1,163.00 | 1,216.00 | 1,203.96 | 669,600 |
Oct 4, 2023 | 1,238.00 | 1,244.00 | 1,156.00 | 1,156.00 | 1,144.55 | 734,800 |
Oct 3, 2023 | 1,279.00 | 1,314.00 | 1,234.00 | 1,245.00 | 1,232.67 | 782,500 |
Oct 2, 2023 | 1,306.00 | 1,340.00 | 1,286.00 | 1,286.00 | 1,273.27 | 742,100 |
Sep 29, 2023 | 1,237.00 | 1,288.00 | 1,237.00 | 1,282.00 | 1,269.31 | 794,600 |
Sep 28, 2023 | 1,228.00 | 1,247.00 | 1,214.00 | 1,219.00 | 1,206.93 | 336,700 |
Sep 27, 2023 | 1,185.00 | 1,240.00 | 1,175.00 | 1,229.00 | 1,216.83 | 409,900 |
Sep 26, 2023 | 1,227.00 | 1,234.00 | 1,197.00 | 1,197.00 | 1,185.15 | 326,100 |
Sep 25, 2023 | 1,194.00 | 1,245.00 | 1,186.00 | 1,239.00 | 1,226.73 | 515,500 |
Sep 22, 2023 | 1,187.00 | 1,208.00 | 1,175.00 | 1,194.00 | 1,182.18 | 413,500 |
Sep 21, 2023 | 1,206.00 | 1,220.00 | 1,185.00 | 1,197.00 | 1,185.15 | 485,100 |
Sep 20, 2023 | 1,240.00 | 1,245.00 | 1,209.00 | 1,218.00 | 1,205.94 | 417,800 |
Sep 19, 2023 | 1,241.00 | 1,249.00 | 1,209.00 | 1,224.00 | 1,211.88 | 437,800 |
Sep 15, 2023 | 1,293.00 | 1,293.00 | 1,249.00 | 1,265.00 | 1,252.48 | 413,700 |
Sep 14, 2023 | 1,306.00 | 1,322.00 | 1,268.00 | 1,270.00 | 1,257.43 | 456,900 |
Sep 13, 2023 | 1,304.00 | 1,320.00 | 1,293.00 | 1,320.00 | 1,306.93 | 424,400 |
Sep 12, 2023 | 1,350.00 | 1,375.00 | 1,314.00 | 1,320.00 | 1,306.93 | 367,300 |
Sep 11, 2023 | 1,346.00 | 1,364.00 | 1,310.00 | 1,332.00 | 1,318.81 | 576,300 |
Sep 8, 2023 | 1,391.00 | 1,402.00 | 1,364.00 | 1,372.00 | 1,358.42 | 690,500 |
Sep 7, 2023 | 1,450.00 | 1,455.00 | 1,397.00 | 1,421.00 | 1,406.93 | 580,600 |
Sep 6, 2023 | 1,452.00 | 1,466.00 | 1,420.00 | 1,455.00 | 1,440.59 | 782,100 |
Sep 5, 2023 | 1,519.00 | 1,527.00 | 1,492.00 | 1,512.00 | 1,497.03 | 239,100 |
Sep 4, 2023 | 1,517.00 | 1,523.00 | 1,497.00 | 1,508.00 | 1,493.07 | 183,900 |
Sep 1, 2023 | 1,488.00 | 1,516.00 | 1,478.00 | 1,511.00 | 1,496.04 | 366,300 |
Aug 31, 2023 | 1,525.00 | 1,543.00 | 1,477.00 | 1,490.00 | 1,475.25 | 539,300 |
Aug 30, 2023 | 1,521.00 | 1,534.00 | 1,489.00 | 1,523.00 | 1,507.92 | 453,100 |
Aug 29, 2023 | 1,465.00 | 1,520.00 | 1,455.00 | 1,506.00 | 1,491.09 | 475,800 |
Aug 28, 2023 | 1,460.00 | 1,479.00 | 1,427.00 | 1,465.00 | 1,450.49 | 719,800 |
Aug 25, 2023 | 1,350.00 | 1,472.00 | 1,339.00 | 1,459.00 | 1,444.55 | 1,203,500 |
Aug 24, 2023 | 1,414.00 | 1,422.00 | 1,332.00 | 1,350.00 | 1,336.63 | 767,000 |
Aug 23, 2023 | 1,407.00 | 1,407.00 | 1,357.00 | 1,359.00 | 1,345.54 | 527,800 |
Aug 22, 2023 | 1,437.00 | 1,437.00 | 1,386.00 | 1,405.00 | 1,391.09 | 647,800 |
Aug 21, 2023 | 1,353.00 | 1,458.00 | 1,350.00 | 1,436.00 | 1,421.78 | 599,700 |
Aug 18, 2023 | 1,398.00 | 1,416.00 | 1,341.00 | 1,372.00 | 1,358.42 | 829,700 |
Aug 17, 2023 | 1,400.00 | 1,437.00 | 1,353.00 | 1,420.00 | 1,405.94 | 1,297,200 |
Aug 16, 2023 | 1,392.00 | 1,429.00 | 1,360.00 | 1,399.00 | 1,385.15 | 2,382,400 |
Aug 15, 2023 | 1,295.00 | 1,416.00 | 1,280.00 | 1,362.00 | 1,348.51 | 2,436,400 |
Aug 14, 2023 | 1,155.00 | 1,165.00 | 1,127.00 | 1,150.00 | 1,138.61 | 316,700 |
Aug 10, 2023 | 1,133.00 | 1,158.00 | 1,123.00 | 1,155.00 | 1,143.56 | 348,900 |
Aug 9, 2023 | 1,107.00 | 1,133.00 | 1,107.00 | 1,128.00 | 1,116.83 | 233,400 |
Aug 8, 2023 | 1,124.00 | 1,135.00 | 1,096.00 | 1,099.00 | 1,088.12 | 377,700 |
Aug 7, 2023 | 1,086.00 | 1,115.00 | 1,074.00 | 1,115.00 | 1,103.96 | 186,400 |
Aug 4, 2023 | 1,088.00 | 1,102.00 | 1,083.00 | 1,095.00 | 1,084.16 | 244,400 |
Aug 3, 2023 | 1,108.00 | 1,124.00 | 1,091.00 | 1,093.00 | 1,082.18 | 239,700 |
Aug 2, 2023 | 1,109.00 | 1,139.00 | 1,103.00 | 1,116.00 | 1,104.95 | 258,700 |
Aug 1, 2023 | 1,122.00 | 1,127.00 | 1,106.00 | 1,110.00 | 1,099.01 | 211,200 |
Jul 31, 2023 | 1,131.00 | 1,131.00 | 1,104.00 | 1,122.00 | 1,110.89 | 335,100 |
Jul 28, 2023 | 1,125.00 | 1,135.00 | 1,101.00 | 1,120.00 | 1,108.91 | 324,800 |
Jul 27, 2023 | 1,136.00 | 1,167.00 | 1,125.00 | 1,153.00 | 1,141.58 | 245,700 |
Jul 26, 2023 | 1,135.00 | 1,153.00 | 1,121.00 | 1,143.00 | 1,131.68 | 265,800 |
Jul 25, 2023 | 1,119.00 | 1,150.00 | 1,114.00 | 1,150.00 | 1,138.61 | 284,900 |
Jul 24, 2023 | 1,108.00 | 1,125.00 | 1,097.00 | 1,123.00 | 1,111.88 | 256,600 |
Jul 21, 2023 | 1,141.00 | 1,141.00 | 1,092.00 | 1,100.00 | 1,089.11 | 609,800 |
Jul 20, 2023 | 1,204.00 | 1,210.00 | 1,164.00 | 1,165.00 | 1,153.47 | 285,200 |
Jul 19, 2023 | 1,204.00 | 1,218.00 | 1,180.00 | 1,209.00 | 1,197.03 | 354,400 |
Jul 18, 2023 | 1,220.00 | 1,234.00 | 1,170.00 | 1,190.00 | 1,178.22 | 506,500 |
Jul 14, 2023 | 1,237.00 | 1,260.00 | 1,225.00 | 1,225.00 | 1,212.87 | 470,100 |
Jul 13, 2023 | 1,175.00 | 1,221.00 | 1,153.00 | 1,214.00 | 1,201.98 | 601,800 |
Jul 12, 2023 | 1,175.00 | 1,182.00 | 1,152.00 | 1,170.00 | 1,158.42 | 283,200 |
Jul 11, 2023 | 1,143.00 | 1,177.00 | 1,143.00 | 1,168.00 | 1,156.44 | 495,100 |
Jul 10, 2023 | 1,107.00 | 1,155.00 | 1,095.00 | 1,142.00 | 1,130.69 | 665,800 |
Jul 7, 2023 | 1,057.00 | 1,115.00 | 1,051.00 | 1,110.00 | 1,099.01 | 603,000 |
Jul 6, 2023 | 1,071.00 | 1,105.00 | 1,064.00 | 1,066.00 | 1,055.45 | 531,000 |
Jul 5, 2023 | 1,108.00 | 1,108.00 | 1,059.00 | 1,070.00 | 1,059.41 | 527,600 |
Jul 4, 2023 | 1,113.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,077.23 | 428,000 |
Jul 3, 2023 | 1,130.00 | 1,162.00 | 1,126.00 | 1,130.00 | 1,118.81 | 596,800 |
Jun 30, 2023 | 1,114.00 | 1,118.00 | 1,087.00 | 1,118.00 | 1,106.93 | 517,500 |
Jun 29, 2023 | 1,120.00 | 1,134.00 | 1,109.00 | 1,116.00 | 1,104.95 | 607,500 |
Jun 28, 2023 | 1,170.00 | 1,172.00 | 1,121.00 | 1,133.00 | 1,121.78 | 338,800 |
Jun 27, 2023 | 1,163.00 | 1,180.00 | 1,135.00 | 1,147.00 | 1,135.64 | 454,900 |
Jun 26, 2023 | 1,245.00 | 1,249.00 | 1,178.00 | 1,182.00 | 1,170.30 | 540,600 |
Jun 23, 2023 | 1,310.00 | 1,332.00 | 1,269.00 | 1,272.00 | 1,259.41 | 334,400 |
Jun 22, 2023 | 1,335.00 | 1,335.00 | 1,297.00 | 1,300.00 | 1,287.13 | 496,600 |
Jun 21, 2023 | 1,338.00 | 1,369.00 | 1,328.00 | 1,344.00 | 1,330.69 | 443,700 |
Jun 20, 2023 | 1,295.00 | 1,357.00 | 1,288.00 | 1,353.00 | 1,339.60 | 845,300 |
Jun 19, 2023 | 1,244.00 | 1,296.00 | 1,226.00 | 1,295.00 | 1,282.18 | 464,800 |
Jun 16, 2023 | 1,214.00 | 1,244.00 | 1,209.00 | 1,240.00 | 1,227.72 | 390,700 |
Jun 15, 2023 | 1,210.00 | 1,236.00 | 1,199.00 | 1,229.00 | 1,216.83 | 278,000 |
Jun 14, 2023 | 1,205.00 | 1,221.00 | 1,190.00 | 1,215.00 | 1,202.97 | 241,300 |
Jun 13, 2023 | 1,194.00 | 1,216.00 | 1,173.00 | 1,204.00 | 1,192.08 | 308,600 |
Jun 12, 2023 | 1,144.00 | 1,185.00 | 1,144.00 | 1,183.00 | 1,171.29 | 329,500 |
Jun 9, 2023 | 1,134.00 | 1,141.00 | 1,117.00 | 1,138.00 | 1,126.73 | 346,200 |
Jun 8, 2023 | 1,123.00 | 1,137.00 | 1,101.00 | 1,105.00 | 1,094.06 | 397,600 |
Jun 7, 2023 | 1,131.00 | 1,154.00 | 1,128.00 | 1,147.00 | 1,135.64 | 549,200 |
Jun 6, 2023 | 1,109.00 | 1,116.00 | 1,084.00 | 1,115.00 | 1,103.96 | 406,400 |
Jun 5, 2023 | 1,092.00 | 1,113.00 | 1,084.00 | 1,099.00 | 1,088.12 | 375,500 |
Jun 2, 2023 | 1,055.00 | 1,073.00 | 1,038.00 | 1,066.00 | 1,055.45 | 495,100 |
Jun 1, 2023 | 1,100.00 | 1,101.00 | 1,045.00 | 1,045.00 | 1,034.65 | 775,800 |
May 31, 2023 | 1,167.00 | 1,169.00 | 1,100.00 | 1,101.00 | 1,090.10 | 727,000 |
May 30, 2023 | 1,196.00 | 1,202.00 | 1,166.00 | 1,190.00 | 1,178.22 | 323,800 |
May 29, 2023 | 1,203.00 | 1,208.00 | 1,184.00 | 1,198.00 | 1,186.14 | 439,000 |
May 26, 2023 | 1,227.00 | 1,239.00 | 1,171.00 | 1,173.00 | 1,161.39 | 506,900 |
May 25, 2023 | 1,215.00 | 1,256.00 | 1,205.00 | 1,228.00 | 1,215.84 | 454,800 |
May 24, 2023 | 1,191.00 | 1,233.00 | 1,186.00 | 1,217.00 | 1,204.95 | 405,200 |
May 23, 2023 | 1,280.00 | 1,280.00 | 1,198.00 | 1,200.00 | 1,188.12 | 722,000 |
May 22, 2023 | 1,303.00 | 1,308.00 | 1,262.00 | 1,271.00 | 1,258.42 | 307,100 |
May 19, 2023 | 1,300.00 | 1,332.00 | 1,276.00 | 1,297.00 | 1,284.16 | 502,300 |
May 18, 2023 | 1,324.00 | 1,324.00 | 1,285.00 | 1,296.00 | 1,283.17 | 920,100 |
May 17, 2023 | 1,303.00 | 1,357.00 | 1,301.00 | 1,324.00 | 1,310.89 | 715,200 |
May 16, 2023 | 1,250.00 | 1,296.00 | 1,213.00 | 1,290.00 | 1,277.23 | 1,161,300 |
May 15, 2023 | 1,218.00 | 1,235.00 | 1,183.00 | 1,224.00 | 1,211.88 | 702,700 |
May 12, 2023 | 1,209.00 | 1,231.00 | 1,196.00 | 1,226.00 | 1,213.86 | 321,100 |
May 11, 2023 | 1,201.00 | 1,225.00 | 1,196.00 | 1,215.00 | 1,202.97 | 258,100 |
May 10, 2023 | 1,204.00 | 1,209.00 | 1,184.00 | 1,203.00 | 1,191.09 | 402,000 |
May 9, 2023 | 1,217.00 | 1,262.00 | 1,208.00 | 1,210.00 | 1,198.02 | 467,700 |
May 8, 2023 | 1,230.00 | 1,230.00 | 1,204.00 | 1,205.00 | 1,193.07 | 234,500 |
May 2, 2023 | 1,221.00 | 1,224.00 | 1,190.00 | 1,220.00 | 1,207.92 | 323,400 |
May 1, 2023 | 1,229.00 | 1,252.00 | 1,210.00 | 1,220.00 | 1,207.92 | 363,400 |
Apr 28, 2023 | 1,204.00 | 1,230.00 | 1,196.00 | 1,229.00 | 1,216.83 | 382,100 |
Apr 27, 2023 | 1,168.00 | 1,211.00 | 1,168.00 | 1,185.00 | 1,173.27 | 378,600 |
Apr 26, 2023 | 1,160.00 | 1,175.00 | 1,143.00 | 1,169.00 | 1,157.43 | 246,100 |
Apr 25, 2023 | 1,194.00 | 1,194.00 | 1,161.00 | 1,174.00 | 1,162.38 | 277,400 |
Apr 24, 2023 | 1,201.00 | 1,208.00 | 1,172.00 | 1,192.00 | 1,180.20 | 267,100 |
Apr 21, 2023 | 1,214.00 | 1,216.00 | 1,181.00 | 1,189.00 | 1,177.23 | 317,700 |
Apr 20, 2023 | 1,225.00 | 1,230.00 | 1,198.00 | 1,226.00 | 1,213.86 | 305,100 |
Apr 19, 2023 | 1,235.00 | 1,261.00 | 1,227.00 | 1,240.00 | 1,227.72 | 330,800 |