Tokyo - Delayed Quote • JPY
Internet Initiative Japan Inc. (3774.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 | 2,745.00 | 2,773.50 | 2,703.00 | 2,723.00 | 2,723.00 | 434,800 |
Apr 18, 2024 | 2,710.00 | 2,780.50 | 2,699.50 | 2,748.50 | 2,748.50 | 483,100 |
Apr 17, 2024 | 2,747.00 | 2,747.00 | 2,695.00 | 2,696.00 | 2,696.00 | 308,900 |
Apr 16, 2024 | 2,711.00 | 2,730.50 | 2,693.00 | 2,719.00 | 2,719.00 | 345,100 |
Apr 15, 2024 | 2,776.50 | 2,788.50 | 2,723.00 | 2,736.00 | 2,736.00 | 317,500 |
Apr 12, 2024 | 2,749.00 | 2,819.00 | 2,740.50 | 2,812.00 | 2,812.00 | 437,800 |
Apr 11, 2024 | 2,722.00 | 2,737.00 | 2,712.00 | 2,720.00 | 2,720.00 | 286,800 |
Apr 10, 2024 | 2,759.00 | 2,762.50 | 2,735.50 | 2,745.00 | 2,745.00 | 263,400 |
Apr 9, 2024 | 2,724.50 | 2,749.00 | 2,722.50 | 2,740.00 | 2,740.00 | 217,600 |
Apr 8, 2024 | 2,718.00 | 2,723.50 | 2,695.50 | 2,720.00 | 2,720.00 | 349,300 |
Apr 5, 2024 | 2,740.00 | 2,755.50 | 2,711.50 | 2,727.00 | 2,727.00 | 310,900 |
Apr 4, 2024 | 2,747.00 | 2,780.00 | 2,714.00 | 2,754.50 | 2,754.50 | 488,400 |
Apr 3, 2024 | 2,746.50 | 2,750.00 | 2,712.50 | 2,717.00 | 2,717.00 | 370,800 |
Apr 2, 2024 | 2,802.00 | 2,802.00 | 2,723.50 | 2,744.50 | 2,744.50 | 550,500 |
Apr 1, 2024 | 2,840.00 | 2,850.00 | 2,810.00 | 2,819.50 | 2,819.50 | 309,700 |
Mar 29, 2024 | 2,824.00 | 2,846.00 | 2,818.00 | 2,843.50 | 2,843.50 | 186,400 |
Mar 28, 2024 | 17.18 Dividend | |||||
Mar 28, 2024 | 2,830.50 | 2,840.00 | 2,805.50 | 2,818.50 | 2,818.50 | 220,100 |
Mar 27, 2024 | 2,865.50 | 2,877.00 | 2,827.50 | 2,845.50 | 2,828.32 | 512,200 |
Mar 26, 2024 | 2,820.00 | 2,859.50 | 2,808.00 | 2,845.00 | 2,827.82 | 414,100 |
Mar 25, 2024 | 2,899.50 | 2,904.00 | 2,807.00 | 2,831.50 | 2,814.40 | 537,900 |
Mar 22, 2024 | 2,933.50 | 2,956.00 | 2,864.00 | 2,872.00 | 2,854.66 | 491,000 |
Mar 21, 2024 | 2,969.00 | 2,986.00 | 2,916.00 | 2,933.50 | 2,915.79 | 612,200 |
Mar 19, 2024 | 2,950.00 | 2,969.00 | 2,920.50 | 2,948.00 | 2,930.20 | 441,800 |
Mar 18, 2024 | 2,900.00 | 2,971.00 | 2,881.00 | 2,947.50 | 2,929.70 | 472,500 |
Mar 15, 2024 | 2,870.50 | 2,895.00 | 2,853.50 | 2,876.00 | 2,858.64 | 324,000 |
Mar 14, 2024 | 2,888.00 | 2,897.50 | 2,848.00 | 2,861.50 | 2,844.22 | 240,400 |
Mar 13, 2024 | 2,906.00 | 2,928.50 | 2,848.50 | 2,880.50 | 2,863.11 | 471,800 |
Mar 12, 2024 | 2,893.50 | 2,919.50 | 2,847.50 | 2,898.00 | 2,880.50 | 469,700 |
Mar 11, 2024 | 2,878.00 | 2,923.50 | 2,872.50 | 2,921.50 | 2,903.86 | 407,200 |
Mar 8, 2024 | 2,895.00 | 2,944.00 | 2,880.00 | 2,897.50 | 2,880.01 | 466,800 |
Mar 7, 2024 | 2,855.00 | 2,967.00 | 2,840.00 | 2,925.00 | 2,907.34 | 592,800 |
Mar 6, 2024 | 2,735.00 | 2,823.50 | 2,735.00 | 2,811.50 | 2,794.53 | 511,800 |
Mar 5, 2024 | 2,767.50 | 2,777.50 | 2,736.50 | 2,745.00 | 2,728.43 | 546,700 |
Mar 4, 2024 | 2,750.00 | 2,800.00 | 2,746.00 | 2,775.50 | 2,758.74 | 393,700 |
Mar 1, 2024 | 2,789.50 | 2,814.50 | 2,768.50 | 2,787.50 | 2,770.67 | 435,100 |
Feb 29, 2024 | 2,770.00 | 2,791.50 | 2,744.00 | 2,777.50 | 2,760.73 | 871,000 |
Feb 28, 2024 | 2,795.00 | 2,834.00 | 2,740.00 | 2,793.00 | 2,776.14 | 462,600 |
Feb 27, 2024 | 2,808.50 | 2,825.50 | 2,780.50 | 2,810.50 | 2,793.53 | 543,300 |
Feb 26, 2024 | 2,864.00 | 2,871.50 | 2,798.00 | 2,808.00 | 2,791.05 | 445,300 |
Feb 22, 2024 | 2,883.50 | 2,902.50 | 2,851.00 | 2,864.00 | 2,846.71 | 355,400 |
Feb 21, 2024 | 2,905.00 | 2,911.00 | 2,833.00 | 2,875.00 | 2,857.64 | 569,800 |
Feb 20, 2024 | 2,872.00 | 2,935.00 | 2,872.00 | 2,925.00 | 2,907.34 | 415,700 |
Feb 19, 2024 | 2,801.00 | 2,862.00 | 2,799.00 | 2,851.00 | 2,833.79 | 401,400 |
Feb 16, 2024 | 2,825.00 | 2,844.50 | 2,801.00 | 2,819.00 | 2,801.98 | 385,700 |
Feb 15, 2024 | 2,770.00 | 2,802.50 | 2,740.00 | 2,800.50 | 2,783.59 | 706,200 |
Feb 14, 2024 | 2,730.00 | 2,776.00 | 2,718.00 | 2,767.00 | 2,750.29 | 468,300 |
Feb 13, 2024 | 2,815.00 | 2,839.50 | 2,733.00 | 2,751.00 | 2,734.39 | 928,000 |
Feb 9, 2024 | 2,814.00 | 2,869.00 | 2,801.50 | 2,846.00 | 2,828.82 | 391,900 |
Feb 8, 2024 | 2,847.50 | 2,847.50 | 2,847.50 | 2,847.50 | 2,830.31 | 1,007,700 |
Feb 7, 2024 | 2,850.00 | 2,899.50 | 2,732.00 | 2,827.50 | 2,810.43 | 1,525,600 |
Feb 6, 2024 | 2,891.50 | 2,903.50 | 2,863.50 | 2,875.50 | 2,858.14 | 421,300 |
Feb 5, 2024 | 2,943.00 | 2,957.50 | 2,904.50 | 2,925.50 | 2,907.84 | 381,000 |
Feb 2, 2024 | 2,930.00 | 2,958.50 | 2,898.00 | 2,934.50 | 2,916.78 | 344,300 |
Feb 1, 2024 | 2,866.50 | 2,911.00 | 2,863.50 | 2,906.00 | 2,888.45 | 271,100 |
Jan 31, 2024 | 2,857.00 | 2,880.00 | 2,847.00 | 2,880.00 | 2,862.61 | 427,900 |
Jan 30, 2024 | 2,913.00 | 2,913.50 | 2,855.00 | 2,887.00 | 2,869.57 | 592,300 |
Jan 29, 2024 | 2,950.50 | 2,965.50 | 2,882.50 | 2,884.00 | 2,866.59 | 748,000 |
Jan 26, 2024 | 3,029.00 | 3,046.00 | 2,947.00 | 2,950.00 | 2,932.19 | 722,500 |
Jan 25, 2024 | 3,042.00 | 3,095.00 | 3,039.00 | 3,058.00 | 3,039.54 | 530,800 |
Jan 24, 2024 | 3,088.00 | 3,088.00 | 2,972.50 | 3,029.00 | 3,010.71 | 887,800 |
Jan 23, 2024 | 3,099.00 | 3,126.00 | 3,058.00 | 3,082.00 | 3,063.39 | 417,600 |
Jan 22, 2024 | 3,043.00 | 3,102.00 | 3,028.00 | 3,085.00 | 3,066.37 | 482,200 |
Jan 19, 2024 | 3,047.00 | 3,051.00 | 2,996.50 | 3,011.00 | 2,992.82 | 480,500 |
Jan 18, 2024 | 3,029.00 | 3,057.00 | 2,998.00 | 3,009.00 | 2,990.83 | 452,100 |
Jan 17, 2024 | 3,034.00 | 3,075.00 | 3,023.00 | 3,024.00 | 3,005.74 | 628,300 |
Jan 16, 2024 | 3,004.00 | 3,056.00 | 2,990.50 | 3,015.00 | 2,996.80 | 614,700 |
Jan 15, 2024 | 2,958.00 | 2,960.00 | 2,938.50 | 2,952.00 | 2,934.18 | 97,100 |
Jan 12, 2024 | 2,947.50 | 2,975.00 | 2,938.00 | 2,958.00 | 2,940.14 | 378,100 |
Jan 11, 2024 | 2,911.50 | 2,957.00 | 2,911.50 | 2,938.00 | 2,920.26 | 343,200 |
Jan 10, 2024 | 2,850.50 | 2,892.00 | 2,850.00 | 2,891.50 | 2,874.04 | 297,200 |
Jan 9, 2024 | 2,845.50 | 2,886.50 | 2,833.00 | 2,870.00 | 2,852.67 | 269,100 |
Jan 5, 2024 | 2,863.50 | 2,875.00 | 2,828.00 | 2,843.00 | 2,825.84 | 235,600 |
Jan 4, 2024 | 2,820.00 | 2,870.00 | 2,795.50 | 2,864.00 | 2,846.71 | 326,700 |
Dec 29, 2023 | 2,847.00 | 2,890.00 | 2,831.00 | 2,884.00 | 2,866.59 | 452,600 |
Dec 28, 2023 | 2,833.00 | 2,865.00 | 2,812.50 | 2,853.50 | 2,836.27 | 379,100 |
Dec 27, 2023 | 2,820.00 | 2,835.00 | 2,801.50 | 2,829.50 | 2,812.42 | 338,300 |
Dec 26, 2023 | 2,774.50 | 2,791.50 | 2,757.00 | 2,790.00 | 2,773.16 | 206,200 |
Dec 25, 2023 | 2,816.50 | 2,825.50 | 2,757.50 | 2,765.50 | 2,748.80 | 213,200 |
Dec 22, 2023 | 2,777.00 | 2,799.00 | 2,751.00 | 2,787.50 | 2,770.67 | 230,400 |
Dec 21, 2023 | 2,761.50 | 2,799.50 | 2,755.00 | 2,785.00 | 2,768.19 | 391,400 |
Dec 20, 2023 | 2,784.50 | 2,791.00 | 2,762.00 | 2,767.50 | 2,750.79 | 379,600 |
Dec 19, 2023 | 2,743.00 | 2,789.00 | 2,725.00 | 2,783.00 | 2,766.20 | 308,800 |
Dec 18, 2023 | 2,742.00 | 2,789.00 | 2,735.00 | 2,762.00 | 2,745.32 | 442,700 |
Dec 15, 2023 | 2,748.50 | 2,797.00 | 2,735.00 | 2,784.00 | 2,767.19 | 747,100 |
Dec 14, 2023 | 2,747.50 | 2,767.00 | 2,718.00 | 2,720.50 | 2,704.07 | 427,500 |
Dec 13, 2023 | 2,666.50 | 2,710.00 | 2,665.00 | 2,697.50 | 2,681.21 | 350,900 |
Dec 12, 2023 | 2,703.50 | 2,713.50 | 2,665.00 | 2,686.00 | 2,669.78 | 304,200 |
Dec 11, 2023 | 2,660.00 | 2,708.50 | 2,646.00 | 2,703.00 | 2,686.68 | 474,200 |
Dec 8, 2023 | 2,625.50 | 2,635.00 | 2,605.50 | 2,617.50 | 2,601.70 | 426,100 |
Dec 7, 2023 | 2,633.00 | 2,674.00 | 2,620.00 | 2,649.00 | 2,633.01 | 405,700 |
Dec 6, 2023 | 2,651.00 | 2,679.00 | 2,633.50 | 2,673.50 | 2,657.36 | 339,800 |
Dec 5, 2023 | 2,608.00 | 2,628.50 | 2,581.00 | 2,601.00 | 2,585.30 | 332,400 |
Dec 4, 2023 | 2,642.00 | 2,658.00 | 2,612.00 | 2,658.00 | 2,641.95 | 324,600 |
Dec 1, 2023 | 2,657.00 | 2,670.50 | 2,636.50 | 2,645.00 | 2,629.03 | 331,200 |
Nov 30, 2023 | 2,587.50 | 2,671.50 | 2,567.00 | 2,657.00 | 2,640.96 | 653,900 |
Nov 29, 2023 | 2,565.50 | 2,599.50 | 2,563.50 | 2,589.50 | 2,573.87 | 326,900 |
Nov 28, 2023 | 2,596.00 | 2,596.00 | 2,512.00 | 2,567.50 | 2,552.00 | 426,200 |
Nov 27, 2023 | 2,653.00 | 2,658.00 | 2,580.00 | 2,601.50 | 2,585.79 | 464,100 |
Nov 24, 2023 | 2,632.50 | 2,655.50 | 2,610.00 | 2,653.00 | 2,636.98 | 435,200 |
Nov 22, 2023 | 2,611.00 | 2,650.50 | 2,602.50 | 2,629.00 | 2,613.13 | 461,400 |
Nov 21, 2023 | 2,583.00 | 2,650.00 | 2,569.00 | 2,640.50 | 2,624.56 | 849,100 |
Nov 20, 2023 | 2,527.50 | 2,583.00 | 2,513.00 | 2,564.00 | 2,548.52 | 440,100 |
Nov 17, 2023 | 2,479.00 | 2,528.50 | 2,471.50 | 2,527.50 | 2,512.24 | 441,700 |
Nov 16, 2023 | 2,531.00 | 2,545.50 | 2,500.00 | 2,502.50 | 2,487.39 | 312,100 |
Nov 15, 2023 | 2,603.50 | 2,609.00 | 2,539.50 | 2,576.00 | 2,560.45 | 327,400 |
Nov 14, 2023 | 2,570.00 | 2,582.00 | 2,553.50 | 2,559.50 | 2,544.05 | 288,800 |
Nov 13, 2023 | 2,622.00 | 2,622.00 | 2,576.50 | 2,588.00 | 2,572.37 | 297,800 |
Nov 10, 2023 | 2,606.50 | 2,634.00 | 2,593.50 | 2,631.00 | 2,615.11 | 297,800 |
Nov 9, 2023 | 2,621.00 | 2,650.00 | 2,596.00 | 2,631.00 | 2,615.11 | 404,400 |
Nov 8, 2023 | 2,667.50 | 2,689.00 | 2,617.00 | 2,620.50 | 2,604.68 | 879,100 |
Nov 7, 2023 | 2,666.00 | 2,715.00 | 2,618.50 | 2,640.00 | 2,624.06 | 1,486,900 |
Nov 6, 2023 | 2,577.00 | 2,658.50 | 2,542.00 | 2,619.50 | 2,603.68 | 1,993,600 |
Nov 2, 2023 | 2,493.50 | 2,543.50 | 2,487.50 | 2,528.00 | 2,512.74 | 896,300 |
Nov 1, 2023 | 2,496.00 | 2,508.50 | 2,463.50 | 2,481.50 | 2,466.52 | 647,900 |
Oct 31, 2023 | 2,427.50 | 2,434.00 | 2,380.00 | 2,424.50 | 2,409.86 | 730,700 |
Oct 30, 2023 | 2,395.00 | 2,402.00 | 2,367.50 | 2,393.50 | 2,379.05 | 1,920,700 |
Oct 27, 2023 | 2,387.50 | 2,427.50 | 2,386.50 | 2,425.00 | 2,410.36 | 611,000 |
Oct 26, 2023 | 2,335.00 | 2,370.50 | 2,327.00 | 2,364.50 | 2,350.22 | 471,300 |
Oct 25, 2023 | 2,383.50 | 2,412.50 | 2,334.00 | 2,386.50 | 2,372.09 | 610,400 |
Oct 24, 2023 | 2,417.50 | 2,417.50 | 2,319.00 | 2,392.00 | 2,377.56 | 614,400 |
Oct 23, 2023 | 2,474.50 | 2,478.00 | 2,421.00 | 2,431.50 | 2,416.82 | 530,100 |
Oct 20, 2023 | 2,436.00 | 2,466.00 | 2,413.00 | 2,452.00 | 2,437.20 | 469,200 |
Oct 19, 2023 | 2,388.00 | 2,444.00 | 2,377.50 | 2,427.00 | 2,412.35 | 419,200 |
Oct 18, 2023 | 2,401.50 | 2,440.00 | 2,359.50 | 2,423.00 | 2,408.37 | 617,900 |
Oct 17, 2023 | 2,347.50 | 2,438.50 | 2,346.50 | 2,430.50 | 2,415.83 | 681,300 |
Oct 16, 2023 | 2,399.00 | 2,407.50 | 2,309.50 | 2,319.00 | 2,305.00 | 400,200 |
Oct 13, 2023 | 2,462.00 | 2,462.00 | 2,413.50 | 2,417.50 | 2,402.90 | 343,800 |
Oct 12, 2023 | 2,469.50 | 2,478.50 | 2,443.50 | 2,478.50 | 2,463.54 | 618,500 |
Oct 11, 2023 | 2,478.50 | 2,478.50 | 2,419.00 | 2,428.50 | 2,413.84 | 361,300 |
Oct 10, 2023 | 2,461.00 | 2,513.00 | 2,455.50 | 2,496.50 | 2,481.43 | 540,400 |
Oct 6, 2023 | 2,459.00 | 2,468.00 | 2,443.00 | 2,455.50 | 2,440.67 | 453,600 |
Oct 5, 2023 | 2,412.00 | 2,447.50 | 2,394.50 | 2,446.00 | 2,431.23 | 649,600 |
Oct 4, 2023 | 2,375.00 | 2,415.00 | 2,371.00 | 2,407.50 | 2,392.96 | 690,600 |
Oct 3, 2023 | 2,400.00 | 2,411.00 | 2,383.50 | 2,400.50 | 2,386.01 | 592,700 |
Oct 2, 2023 | 2,421.00 | 2,428.00 | 2,373.50 | 2,380.50 | 2,366.13 | 527,700 |
Sep 29, 2023 | 2,420.00 | 2,448.50 | 2,410.00 | 2,417.50 | 2,402.90 | 698,400 |
Sep 28, 2023 | 17.18 Dividend | |||||
Sep 28, 2023 | 2,394.00 | 2,410.50 | 2,377.50 | 2,397.00 | 2,382.53 | 486,000 |
Sep 27, 2023 | 2,395.00 | 2,436.00 | 2,390.00 | 2,436.00 | 2,404.22 | 530,200 |
Sep 26, 2023 | 2,452.00 | 2,465.50 | 2,423.00 | 2,431.00 | 2,399.28 | 451,700 |
Sep 25, 2023 | 2,429.00 | 2,482.50 | 2,423.00 | 2,465.50 | 2,433.33 | 746,200 |
Sep 22, 2023 | 2,390.00 | 2,404.00 | 2,370.50 | 2,379.00 | 2,347.96 | 632,800 |
Sep 21, 2023 | 2,417.50 | 2,432.50 | 2,409.50 | 2,413.50 | 2,382.01 | 636,000 |
Sep 20, 2023 | 2,437.00 | 2,473.50 | 2,430.50 | 2,432.00 | 2,400.27 | 936,600 |
Sep 19, 2023 | 2,456.00 | 2,470.50 | 2,419.00 | 2,444.50 | 2,412.61 | 979,000 |
Sep 15, 2023 | 2,455.50 | 2,476.00 | 2,449.00 | 2,469.00 | 2,436.79 | 1,392,900 |
Sep 14, 2023 | 2,478.50 | 2,485.00 | 2,422.00 | 2,459.00 | 2,426.92 | 966,400 |
Sep 13, 2023 | 2,527.50 | 2,532.50 | 2,466.00 | 2,473.00 | 2,440.73 | 871,700 |
Sep 12, 2023 | 2,565.00 | 2,595.00 | 2,540.00 | 2,548.00 | 2,514.75 | 297,700 |
Sep 11, 2023 | 2,592.50 | 2,609.00 | 2,537.50 | 2,559.50 | 2,526.10 | 380,400 |
Sep 8, 2023 | 2,657.50 | 2,688.50 | 2,604.00 | 2,609.50 | 2,575.45 | 698,300 |
Sep 7, 2023 | 2,638.50 | 2,658.50 | 2,608.00 | 2,658.00 | 2,623.32 | 425,600 |
Sep 6, 2023 | 2,607.50 | 2,660.00 | 2,598.50 | 2,646.00 | 2,611.48 | 653,400 |
Sep 5, 2023 | 2,570.00 | 2,588.00 | 2,545.00 | 2,557.50 | 2,524.13 | 378,800 |
Sep 4, 2023 | 2,569.00 | 2,569.00 | 2,526.00 | 2,555.00 | 2,521.66 | 408,600 |
Sep 1, 2023 | 2,555.50 | 2,579.50 | 2,545.00 | 2,570.00 | 2,536.47 | 400,100 |
Aug 31, 2023 | 2,526.00 | 2,538.50 | 2,518.50 | 2,534.00 | 2,500.94 | 679,600 |
Aug 30, 2023 | 2,590.00 | 2,590.00 | 2,537.00 | 2,545.00 | 2,511.79 | 448,200 |
Aug 29, 2023 | 2,584.00 | 2,599.50 | 2,571.50 | 2,576.50 | 2,542.88 | 355,900 |
Aug 28, 2023 | 2,575.00 | 2,581.50 | 2,542.50 | 2,574.50 | 2,540.91 | 337,200 |
Aug 25, 2023 | 2,520.00 | 2,536.50 | 2,505.50 | 2,528.00 | 2,495.02 | 494,700 |
Aug 24, 2023 | 2,546.50 | 2,577.00 | 2,526.00 | 2,554.50 | 2,521.17 | 558,100 |
Aug 23, 2023 | 2,493.50 | 2,540.00 | 2,481.50 | 2,536.00 | 2,502.91 | 504,400 |
Aug 22, 2023 | 2,454.00 | 2,489.50 | 2,440.00 | 2,480.00 | 2,447.64 | 533,300 |
Aug 21, 2023 | 2,486.00 | 2,500.00 | 2,460.00 | 2,460.00 | 2,427.90 | 580,600 |
Aug 18, 2023 | 2,524.00 | 2,575.50 | 2,487.50 | 2,521.50 | 2,488.60 | 720,600 |
Aug 17, 2023 | 2,618.00 | 2,630.50 | 2,558.50 | 2,594.00 | 2,560.15 | 677,800 |
Aug 16, 2023 | 2,569.00 | 2,609.00 | 2,552.00 | 2,598.50 | 2,564.60 | 773,500 |
Aug 15, 2023 | 2,555.50 | 2,595.50 | 2,555.50 | 2,582.00 | 2,548.31 | 621,400 |
Aug 14, 2023 | 2,561.00 | 2,580.50 | 2,502.00 | 2,530.50 | 2,497.48 | 670,700 |
Aug 10, 2023 | 2,637.50 | 2,637.50 | 2,522.00 | 2,528.50 | 2,495.51 | 1,072,900 |
Aug 9, 2023 | 2,627.00 | 2,711.50 | 2,557.00 | 2,687.50 | 2,652.43 | 2,681,900 |
Aug 8, 2023 | 2,620.00 | 2,708.50 | 2,362.00 | 2,540.00 | 2,506.86 | 3,326,300 |
Aug 7, 2023 | 2,551.00 | 2,588.00 | 2,540.00 | 2,579.00 | 2,545.35 | 622,800 |
Aug 4, 2023 | 2,552.00 | 2,564.50 | 2,490.00 | 2,501.00 | 2,468.37 | 446,700 |
Aug 3, 2023 | 2,575.00 | 2,588.00 | 2,560.50 | 2,562.50 | 2,529.07 | 324,800 |
Aug 2, 2023 | 2,600.00 | 2,619.00 | 2,579.00 | 2,588.00 | 2,554.23 | 340,900 |
Aug 1, 2023 | 2,638.00 | 2,645.50 | 2,613.00 | 2,640.50 | 2,606.05 | 366,300 |
Jul 31, 2023 | 2,658.00 | 2,666.50 | 2,629.50 | 2,644.00 | 2,609.50 | 469,300 |
Jul 28, 2023 | 2,596.50 | 2,622.00 | 2,574.50 | 2,609.00 | 2,574.96 | 408,100 |
Jul 27, 2023 | 2,600.00 | 2,631.50 | 2,590.00 | 2,630.00 | 2,595.68 | 407,300 |
Jul 26, 2023 | 2,570.00 | 2,576.50 | 2,550.00 | 2,566.00 | 2,532.52 | 458,500 |
Jul 25, 2023 | 2,601.50 | 2,601.50 | 2,574.50 | 2,582.00 | 2,548.31 | 209,600 |
Jul 24, 2023 | 2,597.00 | 2,609.50 | 2,583.50 | 2,593.00 | 2,559.17 | 219,300 |
Jul 21, 2023 | 2,580.50 | 2,599.50 | 2,570.50 | 2,582.00 | 2,548.31 | 283,900 |
Jul 20, 2023 | 2,630.00 | 2,636.00 | 2,591.00 | 2,591.00 | 2,557.19 | 301,300 |
Jul 19, 2023 | 2,631.50 | 2,643.00 | 2,611.00 | 2,640.00 | 2,605.55 | 459,200 |
Jul 18, 2023 | 2,589.00 | 2,626.00 | 2,582.00 | 2,617.00 | 2,582.85 | 369,100 |
Jul 14, 2023 | 2,601.50 | 2,622.00 | 2,570.00 | 2,587.00 | 2,553.25 | 456,400 |
Jul 13, 2023 | 2,578.00 | 2,594.00 | 2,536.00 | 2,583.00 | 2,549.30 | 660,600 |
Jul 12, 2023 | 2,557.00 | 2,598.50 | 2,539.50 | 2,567.00 | 2,533.51 | 713,500 |
Jul 11, 2023 | 2,581.50 | 2,584.50 | 2,536.50 | 2,537.00 | 2,503.90 | 508,200 |
Jul 10, 2023 | 2,570.00 | 2,590.00 | 2,555.00 | 2,561.00 | 2,527.59 | 547,100 |
Jul 7, 2023 | 2,570.00 | 2,615.00 | 2,568.00 | 2,590.00 | 2,556.21 | 576,000 |
Jul 6, 2023 | 2,616.00 | 2,624.50 | 2,588.00 | 2,610.00 | 2,575.95 | 520,300 |
Jul 5, 2023 | 2,656.50 | 2,656.50 | 2,622.00 | 2,646.50 | 2,611.97 | 653,900 |
Jul 4, 2023 | 2,670.50 | 2,680.00 | 2,660.00 | 2,673.00 | 2,638.12 | 362,500 |
Jul 3, 2023 | 2,720.50 | 2,739.00 | 2,693.50 | 2,693.50 | 2,658.36 | 413,000 |
Jun 30, 2023 | 2,740.00 | 2,750.00 | 2,689.50 | 2,700.50 | 2,665.27 | 449,000 |
Jun 29, 2023 | 2,756.00 | 2,760.00 | 2,701.00 | 2,727.00 | 2,691.42 | 725,900 |
Jun 28, 2023 | 2,680.00 | 2,733.50 | 2,673.50 | 2,733.00 | 2,697.34 | 656,900 |
Jun 27, 2023 | 2,683.50 | 2,683.50 | 2,610.50 | 2,651.50 | 2,616.90 | 711,900 |
Jun 26, 2023 | 2,745.00 | 2,749.50 | 2,668.50 | 2,684.00 | 2,648.98 | 679,000 |
Jun 23, 2023 | 2,823.00 | 2,837.50 | 2,747.50 | 2,751.50 | 2,715.60 | 538,400 |
Jun 22, 2023 | 2,816.00 | 2,859.50 | 2,800.00 | 2,820.00 | 2,783.21 | 605,900 |
Jun 21, 2023 | 2,766.00 | 2,838.00 | 2,758.00 | 2,816.50 | 2,779.75 | 905,000 |
Jun 20, 2023 | 2,794.00 | 2,803.50 | 2,737.00 | 2,759.50 | 2,723.50 | 572,700 |
Jun 19, 2023 | 2,839.00 | 2,840.00 | 2,793.00 | 2,816.50 | 2,779.75 | 583,700 |
Jun 16, 2023 | 2,781.50 | 2,834.50 | 2,764.50 | 2,834.50 | 2,797.52 | 1,159,100 |
Jun 15, 2023 | 2,774.50 | 2,777.00 | 2,743.00 | 2,751.50 | 2,715.60 | 520,800 |
Jun 14, 2023 | 2,810.00 | 2,819.00 | 2,787.00 | 2,790.00 | 2,753.60 | 604,400 |
Jun 13, 2023 | 2,811.00 | 2,822.00 | 2,789.50 | 2,808.00 | 2,771.36 | 600,800 |
Jun 12, 2023 | 2,755.00 | 2,805.50 | 2,755.00 | 2,785.00 | 2,748.66 | 547,900 |
Jun 9, 2023 | 2,741.00 | 2,760.00 | 2,722.00 | 2,732.00 | 2,696.35 | 562,800 |
Jun 8, 2023 | 2,777.00 | 2,777.50 | 2,710.50 | 2,740.50 | 2,704.74 | 690,100 |
Jun 7, 2023 | 2,828.50 | 2,851.00 | 2,802.00 | 2,805.50 | 2,768.90 | 772,900 |
Jun 6, 2023 | 2,820.00 | 2,836.50 | 2,799.00 | 2,832.50 | 2,795.54 | 408,300 |
Jun 5, 2023 | 2,839.50 | 2,839.50 | 2,796.50 | 2,823.00 | 2,786.17 | 508,800 |
Jun 2, 2023 | 2,780.00 | 2,837.00 | 2,767.00 | 2,814.00 | 2,777.28 | 740,000 |
Jun 1, 2023 | 2,760.00 | 2,795.00 | 2,745.00 | 2,787.00 | 2,750.64 | 843,700 |
May 31, 2023 | 2,745.00 | 2,781.00 | 2,739.00 | 2,749.00 | 2,713.13 | 794,700 |
May 30, 2023 | 2,759.00 | 2,775.00 | 2,744.00 | 2,770.00 | 2,733.86 | 595,700 |
May 29, 2023 | 2,758.00 | 2,758.00 | 2,713.00 | 2,730.00 | 2,694.38 | 361,700 |
May 26, 2023 | 2,691.00 | 2,748.00 | 2,664.00 | 2,728.00 | 2,692.41 | 437,200 |
May 25, 2023 | 2,759.00 | 2,762.00 | 2,705.00 | 2,710.00 | 2,674.64 | 580,000 |
May 24, 2023 | 2,746.00 | 2,768.00 | 2,711.00 | 2,757.00 | 2,721.03 | 832,900 |
May 23, 2023 | 2,902.00 | 2,911.00 | 2,750.00 | 2,753.00 | 2,717.08 | 2,083,300 |
May 22, 2023 | 2,948.00 | 2,951.00 | 2,907.00 | 2,951.00 | 2,912.50 | 446,700 |
May 19, 2023 | 2,974.00 | 3,015.00 | 2,902.00 | 2,965.00 | 2,926.31 | 768,300 |
May 18, 2023 | 2,944.00 | 2,947.00 | 2,890.00 | 2,902.00 | 2,864.14 | 484,500 |
May 17, 2023 | 3,015.00 | 3,040.00 | 2,939.00 | 2,944.00 | 2,905.59 | 507,600 |
May 16, 2023 | 2,968.00 | 3,030.00 | 2,968.00 | 3,025.00 | 2,985.53 | 404,300 |
May 15, 2023 | 2,857.00 | 2,977.00 | 2,857.00 | 2,964.00 | 2,925.33 | 652,600 |
May 12, 2023 | 2,800.00 | 2,906.00 | 2,740.00 | 2,814.00 | 2,777.28 | 865,700 |
May 11, 2023 | 2,801.00 | 2,837.00 | 2,797.00 | 2,820.00 | 2,783.21 | 278,400 |
May 10, 2023 | 2,825.00 | 2,828.00 | 2,796.00 | 2,812.00 | 2,775.31 | 353,700 |
May 9, 2023 | 2,785.00 | 2,822.00 | 2,773.00 | 2,809.00 | 2,772.35 | 236,600 |
May 8, 2023 | 2,774.00 | 2,806.00 | 2,765.00 | 2,773.00 | 2,736.82 | 313,800 |
May 2, 2023 | 2,780.00 | 2,800.00 | 2,756.00 | 2,789.00 | 2,752.61 | 273,200 |
May 1, 2023 | 2,804.00 | 2,819.00 | 2,744.00 | 2,773.00 | 2,736.82 | 391,000 |
Apr 28, 2023 | 2,795.00 | 2,803.00 | 2,757.00 | 2,803.00 | 2,766.43 | 243,700 |
Apr 27, 2023 | 2,753.00 | 2,787.00 | 2,741.00 | 2,775.00 | 2,738.79 | 328,400 |
Apr 26, 2023 | 2,762.00 | 2,769.00 | 2,725.00 | 2,755.00 | 2,719.05 | 262,200 |
Apr 25, 2023 | 2,768.00 | 2,814.00 | 2,758.00 | 2,779.00 | 2,742.74 | 269,900 |
Apr 24, 2023 | 2,752.00 | 2,783.00 | 2,750.00 | 2,767.00 | 2,730.90 | 166,900 |
Apr 21, 2023 | 2,739.00 | 2,766.00 | 2,722.00 | 2,735.00 | 2,699.31 | 209,000 |
Apr 20, 2023 | 2,754.00 | 2,754.00 | 2,727.00 | 2,738.00 | 2,702.28 | 259,200 |
Apr 19, 2023 | 2,780.00 | 2,791.00 | 2,745.00 | 2,758.00 | 2,722.01 | 270,900 |