Tokyo - Delayed Quote • JPY
Nippon Paper Industries Co., Ltd. (3863.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 26, 2024 | 1,095.00 | 1,098.00 | 1,081.00 | 1,092.00 | 1,092.00 | 634,600 |
| Apr 25, 2024 | 1,116.00 | 1,116.00 | 1,094.00 | 1,097.00 | 1,097.00 | 478,500 |
| Apr 24, 2024 | 1,115.00 | 1,121.00 | 1,107.00 | 1,108.00 | 1,108.00 | 504,000 |
| Apr 23, 2024 | 1,129.00 | 1,131.00 | 1,116.00 | 1,121.00 | 1,121.00 | 328,300 |
| Apr 22, 2024 | 1,114.00 | 1,123.00 | 1,108.00 | 1,120.00 | 1,120.00 | 476,400 |
| Apr 19, 2024 | 1,119.00 | 1,124.00 | 1,095.00 | 1,105.00 | 1,105.00 | 696,400 |
| Apr 18, 2024 | 1,110.00 | 1,124.00 | 1,107.00 | 1,117.00 | 1,117.00 | 426,300 |
| Apr 17, 2024 | 1,136.00 | 1,138.00 | 1,105.00 | 1,112.00 | 1,112.00 | 540,200 |
| Apr 16, 2024 | 1,153.00 | 1,157.00 | 1,127.00 | 1,133.00 | 1,133.00 | 555,100 |
| Apr 15, 2024 | 1,165.00 | 1,175.00 | 1,156.00 | 1,160.00 | 1,160.00 | 401,600 |
| Apr 12, 2024 | 1,158.00 | 1,168.00 | 1,152.00 | 1,165.00 | 1,165.00 | 454,400 |
| Apr 11, 2024 | 1,140.00 | 1,157.00 | 1,135.00 | 1,153.00 | 1,153.00 | 383,400 |
| Apr 10, 2024 | 1,159.00 | 1,161.00 | 1,150.00 | 1,151.00 | 1,151.00 | 282,900 |
| Apr 9, 2024 | 1,150.00 | 1,157.00 | 1,145.00 | 1,153.00 | 1,153.00 | 310,700 |
| Apr 8, 2024 | 1,151.00 | 1,162.00 | 1,144.00 | 1,157.00 | 1,157.00 | 567,200 |
| Apr 5, 2024 | 1,135.00 | 1,154.00 | 1,132.00 | 1,149.00 | 1,149.00 | 594,900 |
| Apr 4, 2024 | 1,173.00 | 1,174.00 | 1,145.00 | 1,145.00 | 1,145.00 | 717,800 |
| Apr 3, 2024 | 1,152.00 | 1,170.00 | 1,152.00 | 1,161.00 | 1,161.00 | 572,800 |
| Apr 2, 2024 | 1,171.00 | 1,174.00 | 1,157.00 | 1,166.00 | 1,166.00 | 525,800 |
| Apr 1, 2024 | 1,190.00 | 1,191.00 | 1,174.00 | 1,175.00 | 1,175.00 | 510,600 |
| Mar 29, 2024 | 1,172.00 | 1,187.00 | 1,170.00 | 1,182.00 | 1,182.00 | 313,500 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 1,201.00 | 1,203.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,187,700 |
| Mar 27, 2024 | 1,225.00 | 1,243.00 | 1,221.00 | 1,227.00 | 1,217.00 | 1,134,700 |
| Mar 26, 2024 | 1,216.00 | 1,228.00 | 1,209.00 | 1,222.00 | 1,212.04 | 647,900 |
| Mar 25, 2024 | 1,214.00 | 1,227.00 | 1,198.00 | 1,215.00 | 1,205.10 | 840,800 |
| Mar 22, 2024 | 1,210.00 | 1,220.00 | 1,202.00 | 1,217.00 | 1,207.08 | 662,600 |
| Mar 21, 2024 | 1,210.00 | 1,220.00 | 1,192.00 | 1,204.00 | 1,194.19 | 2,125,300 |
| Mar 19, 2024 | 1,174.00 | 1,187.00 | 1,164.00 | 1,183.00 | 1,173.36 | 702,400 |
| Mar 18, 2024 | 1,170.00 | 1,184.00 | 1,168.00 | 1,175.00 | 1,165.42 | 648,000 |
| Mar 15, 2024 | 1,160.00 | 1,174.00 | 1,156.00 | 1,172.00 | 1,162.45 | 841,600 |
| Mar 14, 2024 | 1,156.00 | 1,175.00 | 1,149.00 | 1,172.00 | 1,162.45 | 785,300 |
| Mar 13, 2024 | 1,151.00 | 1,157.00 | 1,135.00 | 1,152.00 | 1,142.61 | 951,600 |
| Mar 12, 2024 | 1,146.00 | 1,168.00 | 1,128.00 | 1,161.00 | 1,151.54 | 1,339,000 |
| Mar 11, 2024 | 1,126.00 | 1,153.00 | 1,126.00 | 1,142.00 | 1,132.69 | 1,295,800 |
| Mar 8, 2024 | 1,115.00 | 1,133.00 | 1,106.00 | 1,126.00 | 1,116.82 | 1,033,100 |
| Mar 7, 2024 | 1,132.00 | 1,143.00 | 1,115.00 | 1,125.00 | 1,115.83 | 1,341,900 |
| Mar 6, 2024 | 1,115.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,119.80 | 1,373,500 |
| Mar 5, 2024 | 1,140.00 | 1,142.00 | 1,118.00 | 1,127.00 | 1,117.81 | 957,300 |
| Mar 4, 2024 | 1,140.00 | 1,143.00 | 1,121.00 | 1,143.00 | 1,133.68 | 841,900 |
| Mar 1, 2024 | 1,151.00 | 1,155.00 | 1,137.00 | 1,140.00 | 1,130.71 | 840,000 |
| Feb 29, 2024 | 1,162.00 | 1,176.00 | 1,139.00 | 1,141.00 | 1,131.70 | 942,100 |
| Feb 28, 2024 | 1,155.00 | 1,177.00 | 1,155.00 | 1,159.00 | 1,149.55 | 684,300 |
| Feb 27, 2024 | 1,149.00 | 1,164.00 | 1,141.00 | 1,153.00 | 1,143.60 | 783,000 |
| Feb 26, 2024 | 1,170.00 | 1,173.00 | 1,152.00 | 1,155.00 | 1,145.59 | 720,700 |
| Feb 22, 2024 | 1,160.00 | 1,173.00 | 1,148.00 | 1,167.00 | 1,157.49 | 944,600 |
| Feb 21, 2024 | 1,143.00 | 1,153.00 | 1,133.00 | 1,145.00 | 1,135.67 | 618,000 |
| Feb 20, 2024 | 1,175.00 | 1,178.00 | 1,141.00 | 1,141.00 | 1,131.70 | 867,400 |
| Feb 19, 2024 | 1,129.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,155.51 | 1,090,300 |
| Feb 16, 2024 | 1,095.00 | 1,128.00 | 1,092.00 | 1,122.00 | 1,112.86 | 1,245,400 |
| Feb 15, 2024 | 1,127.00 | 1,138.00 | 1,089.00 | 1,090.00 | 1,081.12 | 1,583,900 |
| Feb 14, 2024 | 1,190.00 | 1,191.00 | 1,125.00 | 1,139.00 | 1,129.72 | 2,686,300 |
| Feb 13, 2024 | 1,272.00 | 1,293.00 | 1,190.00 | 1,191.00 | 1,181.29 | 3,530,800 |
| Feb 9, 2024 | 1,394.00 | 1,430.00 | 1,386.00 | 1,413.00 | 1,401.48 | 729,800 |
| Feb 8, 2024 | 1,376.00 | 1,392.00 | 1,363.00 | 1,386.00 | 1,374.70 | 549,000 |
| Feb 7, 2024 | 1,391.00 | 1,391.00 | 1,366.00 | 1,376.00 | 1,364.79 | 475,200 |
| Feb 6, 2024 | 1,388.00 | 1,415.00 | 1,384.00 | 1,396.00 | 1,384.62 | 650,800 |
| Feb 5, 2024 | 1,357.00 | 1,397.00 | 1,349.00 | 1,393.00 | 1,381.65 | 563,500 |
| Feb 2, 2024 | 1,357.00 | 1,371.00 | 1,342.00 | 1,358.00 | 1,346.93 | 399,200 |
| Feb 1, 2024 | 1,358.00 | 1,362.00 | 1,334.00 | 1,356.00 | 1,344.95 | 597,100 |
| Jan 31, 2024 | 1,344.00 | 1,378.00 | 1,340.00 | 1,373.00 | 1,361.81 | 437,700 |
| Jan 30, 2024 | 1,358.00 | 1,361.00 | 1,342.00 | 1,343.00 | 1,332.05 | 473,000 |
| Jan 29, 2024 | 1,383.00 | 1,388.00 | 1,352.00 | 1,354.00 | 1,342.96 | 617,600 |
| Jan 26, 2024 | 1,394.00 | 1,413.00 | 1,381.00 | 1,383.00 | 1,371.73 | 1,078,700 |
| Jan 25, 2024 | 1,327.00 | 1,381.00 | 1,326.00 | 1,381.00 | 1,369.74 | 1,238,100 |
| Jan 24, 2024 | 1,299.00 | 1,317.00 | 1,282.00 | 1,316.00 | 1,305.27 | 610,400 |
| Jan 23, 2024 | 1,279.00 | 1,295.00 | 1,278.00 | 1,294.00 | 1,283.45 | 515,700 |
| Jan 22, 2024 | 1,274.00 | 1,283.00 | 1,268.00 | 1,280.00 | 1,269.57 | 349,200 |
| Jan 19, 2024 | 1,277.00 | 1,280.00 | 1,258.00 | 1,275.00 | 1,264.61 | 605,400 |
| Jan 18, 2024 | 1,290.00 | 1,294.00 | 1,270.00 | 1,271.00 | 1,260.64 | 461,200 |
| Jan 17, 2024 | 1,300.00 | 1,305.00 | 1,292.00 | 1,292.00 | 1,281.47 | 512,400 |
| Jan 16, 2024 | 1,300.00 | 1,311.00 | 1,293.00 | 1,300.00 | 1,289.41 | 448,400 |
| Jan 15, 2024 | 1,300.00 | 1,307.00 | 1,297.00 | 1,301.00 | 1,290.40 | 93,300 |
| Jan 12, 2024 | 1,337.00 | 1,337.00 | 1,307.00 | 1,310.00 | 1,299.32 | 739,200 |
| Jan 11, 2024 | 1,331.00 | 1,346.00 | 1,317.00 | 1,320.00 | 1,309.24 | 766,700 |
| Jan 10, 2024 | 1,304.00 | 1,324.00 | 1,297.00 | 1,318.00 | 1,307.26 | 537,300 |
| Jan 9, 2024 | 1,303.00 | 1,315.00 | 1,294.00 | 1,303.00 | 1,292.38 | 672,400 |
| Jan 5, 2024 | 1,289.00 | 1,304.00 | 1,285.00 | 1,300.00 | 1,289.41 | 420,400 |
| Jan 4, 2024 | 1,269.00 | 1,280.00 | 1,252.00 | 1,276.00 | 1,265.60 | 514,400 |
| Dec 29, 2023 | 1,290.00 | 1,296.00 | 1,259.00 | 1,264.00 | 1,253.70 | 413,500 |
| Dec 28, 2023 | 1,260.00 | 1,283.00 | 1,251.00 | 1,280.00 | 1,269.57 | 532,500 |
| Dec 27, 2023 | 1,260.00 | 1,270.00 | 1,250.00 | 1,254.00 | 1,243.78 | 863,800 |
| Dec 26, 2023 | 1,268.00 | 1,271.00 | 1,258.00 | 1,264.00 | 1,253.70 | 383,700 |
| Dec 25, 2023 | 1,285.00 | 1,299.00 | 1,257.00 | 1,259.00 | 1,248.74 | 432,100 |
| Dec 22, 2023 | 1,288.00 | 1,308.00 | 1,274.00 | 1,274.00 | 1,263.62 | 732,300 |
| Dec 21, 2023 | 1,268.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,239.81 | 586,200 |
| Dec 20, 2023 | 1,316.00 | 1,316.00 | 1,273.00 | 1,277.00 | 1,266.59 | 836,000 |
| Dec 19, 2023 | 1,320.00 | 1,328.00 | 1,305.00 | 1,309.00 | 1,298.33 | 479,900 |
| Dec 18, 2023 | 1,304.00 | 1,330.00 | 1,303.00 | 1,320.00 | 1,309.24 | 494,600 |
| Dec 15, 2023 | 1,334.00 | 1,345.00 | 1,299.00 | 1,309.00 | 1,298.33 | 734,500 |
| Dec 14, 2023 | 1,358.00 | 1,358.00 | 1,321.00 | 1,346.00 | 1,335.03 | 575,600 |
| Dec 13, 2023 | 1,342.00 | 1,356.00 | 1,319.00 | 1,324.00 | 1,313.21 | 429,000 |
| Dec 12, 2023 | 1,331.00 | 1,347.00 | 1,317.00 | 1,336.00 | 1,325.11 | 545,600 |
| Dec 11, 2023 | 1,330.00 | 1,367.00 | 1,327.00 | 1,333.00 | 1,322.14 | 776,000 |
| Dec 8, 2023 | 1,331.00 | 1,349.00 | 1,321.00 | 1,332.00 | 1,321.14 | 975,900 |
| Dec 7, 2023 | 1,305.00 | 1,323.00 | 1,298.00 | 1,317.00 | 1,306.27 | 566,800 |
| Dec 6, 2023 | 1,278.00 | 1,318.00 | 1,278.00 | 1,313.00 | 1,302.30 | 455,900 |
| Dec 5, 2023 | 1,297.00 | 1,304.00 | 1,289.00 | 1,294.00 | 1,283.45 | 533,600 |
| Dec 4, 2023 | 1,337.00 | 1,338.00 | 1,299.00 | 1,302.00 | 1,291.39 | 652,800 |
| Dec 1, 2023 | 1,335.00 | 1,343.00 | 1,327.00 | 1,337.00 | 1,326.10 | 480,200 |
| Nov 30, 2023 | 1,352.00 | 1,355.00 | 1,329.00 | 1,337.00 | 1,326.10 | 632,800 |
| Nov 29, 2023 | 1,360.00 | 1,383.00 | 1,339.00 | 1,349.00 | 1,338.01 | 521,600 |
| Nov 28, 2023 | 1,334.00 | 1,387.00 | 1,331.00 | 1,356.00 | 1,344.95 | 1,002,600 |
| Nov 27, 2023 | 1,339.00 | 1,343.00 | 1,306.00 | 1,312.00 | 1,301.31 | 516,300 |
| Nov 24, 2023 | 1,353.00 | 1,353.00 | 1,310.00 | 1,321.00 | 1,310.23 | 585,800 |
| Nov 22, 2023 | 1,335.00 | 1,397.00 | 1,328.00 | 1,353.00 | 1,341.97 | 939,100 |
| Nov 21, 2023 | 1,296.00 | 1,349.00 | 1,287.00 | 1,344.00 | 1,333.05 | 858,000 |
| Nov 20, 2023 | 1,279.00 | 1,297.00 | 1,272.00 | 1,291.00 | 1,280.48 | 365,600 |
| Nov 17, 2023 | 1,267.00 | 1,288.00 | 1,259.00 | 1,271.00 | 1,260.64 | 562,600 |
| Nov 16, 2023 | 1,307.00 | 1,310.00 | 1,275.00 | 1,279.00 | 1,268.58 | 450,300 |
| Nov 15, 2023 | 1,300.00 | 1,317.00 | 1,279.00 | 1,309.00 | 1,298.33 | 614,000 |
| Nov 14, 2023 | 1,261.00 | 1,293.00 | 1,241.00 | 1,287.00 | 1,276.51 | 682,700 |
| Nov 13, 2023 | 1,247.00 | 1,261.00 | 1,220.00 | 1,261.00 | 1,250.72 | 855,000 |
| Nov 10, 2023 | 1,230.00 | 1,248.00 | 1,194.00 | 1,247.00 | 1,236.84 | 1,169,300 |
| Nov 9, 2023 | 1,200.00 | 1,228.00 | 1,192.00 | 1,225.00 | 1,215.02 | 819,200 |
| Nov 8, 2023 | 1,250.00 | 1,250.00 | 1,188.00 | 1,206.00 | 1,196.17 | 1,684,600 |
| Nov 7, 2023 | 1,280.00 | 1,300.00 | 1,258.00 | 1,260.00 | 1,249.73 | 566,300 |
| Nov 6, 2023 | 1,299.00 | 1,299.00 | 1,265.00 | 1,277.00 | 1,266.59 | 578,600 |
| Nov 2, 2023 | 1,330.00 | 1,330.00 | 1,273.00 | 1,275.00 | 1,264.61 | 564,000 |
| Nov 1, 2023 | 1,319.00 | 1,325.00 | 1,306.00 | 1,313.00 | 1,302.30 | 444,400 |
| Oct 31, 2023 | 1,294.00 | 1,308.00 | 1,278.00 | 1,308.00 | 1,297.34 | 546,700 |
| Oct 30, 2023 | 1,309.00 | 1,309.00 | 1,266.00 | 1,272.00 | 1,261.63 | 1,400,100 |
| Oct 27, 2023 | 1,308.00 | 1,332.00 | 1,296.00 | 1,330.00 | 1,319.16 | 410,500 |
| Oct 26, 2023 | 1,302.00 | 1,305.00 | 1,288.00 | 1,298.00 | 1,287.42 | 382,500 |
| Oct 25, 2023 | 1,295.00 | 1,311.00 | 1,281.00 | 1,302.00 | 1,291.39 | 454,800 |
| Oct 24, 2023 | 1,288.00 | 1,288.00 | 1,235.00 | 1,267.00 | 1,256.67 | 669,600 |
| Oct 23, 2023 | 1,285.00 | 1,300.00 | 1,276.00 | 1,290.00 | 1,279.49 | 410,900 |
| Oct 20, 2023 | 1,292.00 | 1,307.00 | 1,286.00 | 1,288.00 | 1,277.50 | 502,300 |
| Oct 19, 2023 | 1,290.00 | 1,305.00 | 1,281.00 | 1,301.00 | 1,290.40 | 407,300 |
| Oct 18, 2023 | 1,330.00 | 1,331.00 | 1,293.00 | 1,304.00 | 1,293.37 | 453,400 |
| Oct 17, 2023 | 1,323.00 | 1,331.00 | 1,297.00 | 1,306.00 | 1,295.36 | 345,900 |
| Oct 16, 2023 | 1,320.00 | 1,333.00 | 1,301.00 | 1,315.00 | 1,304.28 | 393,900 |
| Oct 13, 2023 | 1,324.00 | 1,327.00 | 1,307.00 | 1,322.00 | 1,311.23 | 503,300 |
| Oct 12, 2023 | 1,357.00 | 1,360.00 | 1,333.00 | 1,336.00 | 1,325.11 | 627,300 |
| Oct 11, 2023 | 1,376.00 | 1,393.00 | 1,364.00 | 1,368.00 | 1,356.85 | 508,700 |
| Oct 10, 2023 | 1,372.00 | 1,386.00 | 1,363.00 | 1,376.00 | 1,364.79 | 653,100 |
| Oct 6, 2023 | 1,343.00 | 1,348.00 | 1,307.00 | 1,343.00 | 1,332.05 | 700,100 |
| Oct 5, 2023 | 1,280.00 | 1,327.00 | 1,267.00 | 1,323.00 | 1,312.22 | 994,100 |
| Oct 4, 2023 | 1,260.00 | 1,273.00 | 1,240.00 | 1,259.00 | 1,248.74 | 924,600 |
| Oct 3, 2023 | 1,326.00 | 1,326.00 | 1,277.00 | 1,281.00 | 1,270.56 | 523,200 |
| Oct 2, 2023 | 1,360.00 | 1,372.00 | 1,334.00 | 1,335.00 | 1,324.12 | 581,800 |
| Sep 29, 2023 | 1,393.00 | 1,398.00 | 1,334.00 | 1,348.00 | 1,337.01 | 1,082,800 |
| Sep 28, 2023 | 1,404.00 | 1,437.00 | 1,402.00 | 1,405.00 | 1,393.55 | 637,500 |
| Sep 27, 2023 | 1,412.00 | 1,419.00 | 1,381.00 | 1,405.00 | 1,393.55 | 562,400 |
| Sep 26, 2023 | 1,407.00 | 1,419.00 | 1,397.00 | 1,411.00 | 1,399.50 | 564,200 |
| Sep 25, 2023 | 1,411.00 | 1,411.00 | 1,390.00 | 1,398.00 | 1,386.61 | 580,700 |
| Sep 22, 2023 | 1,390.00 | 1,424.00 | 1,383.00 | 1,415.00 | 1,403.47 | 719,800 |
| Sep 21, 2023 | 1,395.00 | 1,407.00 | 1,376.00 | 1,391.00 | 1,379.66 | 584,700 |
| Sep 20, 2023 | 1,435.00 | 1,438.00 | 1,383.00 | 1,390.00 | 1,378.67 | 677,500 |
| Sep 19, 2023 | 1,385.00 | 1,424.00 | 1,376.00 | 1,424.00 | 1,412.39 | 742,400 |
| Sep 15, 2023 | 1,367.00 | 1,399.00 | 1,366.00 | 1,381.00 | 1,369.74 | 1,009,700 |
| Sep 14, 2023 | 1,341.00 | 1,363.00 | 1,337.00 | 1,362.00 | 1,350.90 | 552,800 |
| Sep 13, 2023 | 1,325.00 | 1,355.00 | 1,319.00 | 1,346.00 | 1,335.03 | 753,600 |
| Sep 12, 2023 | 1,316.00 | 1,324.00 | 1,303.00 | 1,314.00 | 1,303.29 | 362,800 |
| Sep 11, 2023 | 1,309.00 | 1,320.00 | 1,289.00 | 1,302.00 | 1,291.39 | 610,500 |
| Sep 8, 2023 | 1,309.00 | 1,327.00 | 1,298.00 | 1,300.00 | 1,289.41 | 549,000 |
| Sep 7, 2023 | 1,285.00 | 1,340.00 | 1,281.00 | 1,330.00 | 1,319.16 | 763,000 |
| Sep 6, 2023 | 1,273.00 | 1,282.00 | 1,266.00 | 1,280.00 | 1,269.57 | 478,200 |
| Sep 5, 2023 | 1,282.00 | 1,284.00 | 1,260.00 | 1,269.00 | 1,258.66 | 486,400 |
| Sep 4, 2023 | 1,306.00 | 1,307.00 | 1,281.00 | 1,288.00 | 1,277.50 | 604,500 |
| Sep 1, 2023 | 1,300.00 | 1,311.00 | 1,288.00 | 1,308.00 | 1,297.34 | 399,400 |
| Aug 31, 2023 | 1,283.00 | 1,304.00 | 1,279.00 | 1,303.00 | 1,292.38 | 611,100 |
| Aug 30, 2023 | 1,275.00 | 1,288.00 | 1,269.00 | 1,281.00 | 1,270.56 | 352,700 |
| Aug 29, 2023 | 1,286.00 | 1,293.00 | 1,269.00 | 1,273.00 | 1,262.63 | 310,400 |
| Aug 28, 2023 | 1,275.00 | 1,287.00 | 1,267.00 | 1,270.00 | 1,259.65 | 362,000 |
| Aug 25, 2023 | 1,263.00 | 1,271.00 | 1,251.00 | 1,262.00 | 1,251.71 | 446,300 |
| Aug 24, 2023 | 1,260.00 | 1,286.00 | 1,260.00 | 1,279.00 | 1,268.58 | 662,400 |
| Aug 23, 2023 | 1,210.00 | 1,259.00 | 1,208.00 | 1,257.00 | 1,246.76 | 563,800 |
| Aug 22, 2023 | 1,207.00 | 1,220.00 | 1,202.00 | 1,215.00 | 1,205.10 | 339,300 |
| Aug 21, 2023 | 1,228.00 | 1,238.00 | 1,199.00 | 1,202.00 | 1,192.20 | 691,200 |
| Aug 18, 2023 | 1,209.00 | 1,228.00 | 1,197.00 | 1,227.00 | 1,217.00 | 519,100 |
| Aug 17, 2023 | 1,230.00 | 1,230.00 | 1,186.00 | 1,213.00 | 1,203.11 | 890,900 |
| Aug 16, 2023 | 1,250.00 | 1,262.00 | 1,237.00 | 1,244.00 | 1,233.86 | 664,200 |
| Aug 15, 2023 | 1,257.00 | 1,280.00 | 1,237.00 | 1,261.00 | 1,250.72 | 666,300 |
| Aug 14, 2023 | 1,264.00 | 1,286.00 | 1,242.00 | 1,248.00 | 1,237.83 | 603,400 |
| Aug 10, 2023 | 1,281.00 | 1,284.00 | 1,237.00 | 1,250.00 | 1,239.81 | 1,557,600 |
| Aug 9, 2023 | 1,325.00 | 1,329.00 | 1,263.00 | 1,281.00 | 1,270.56 | 1,283,000 |
| Aug 8, 2023 | 1,301.00 | 1,339.00 | 1,261.00 | 1,323.00 | 1,312.22 | 2,893,200 |
| Aug 7, 2023 | 1,341.00 | 1,389.00 | 1,321.00 | 1,375.00 | 1,363.79 | 887,900 |
| Aug 4, 2023 | 1,350.00 | 1,415.00 | 1,346.00 | 1,362.00 | 1,350.90 | 1,510,100 |
| Aug 3, 2023 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,339.00 | 712,000 |
| Aug 2, 2023 | 1,375.00 | 1,378.00 | 1,355.00 | 1,371.00 | 1,359.83 | 498,900 |
| Aug 1, 2023 | 1,367.00 | 1,379.00 | 1,342.00 | 1,374.00 | 1,362.80 | 755,900 |
| Jul 31, 2023 | 1,367.00 | 1,392.00 | 1,365.00 | 1,381.00 | 1,369.74 | 1,150,900 |
| Jul 28, 2023 | 1,345.00 | 1,358.00 | 1,318.00 | 1,343.00 | 1,332.05 | 1,084,500 |
| Jul 27, 2023 | 1,302.00 | 1,354.00 | 1,292.00 | 1,352.00 | 1,340.98 | 1,445,100 |
| Jul 26, 2023 | 1,267.00 | 1,307.00 | 1,256.00 | 1,305.00 | 1,294.36 | 897,100 |
| Jul 25, 2023 | 1,261.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,254.69 | 631,000 |
| Jul 24, 2023 | 1,240.00 | 1,257.00 | 1,229.00 | 1,251.00 | 1,240.80 | 631,500 |
| Jul 21, 2023 | 1,215.00 | 1,240.00 | 1,210.00 | 1,236.00 | 1,225.93 | 689,100 |
| Jul 20, 2023 | 1,199.00 | 1,211.00 | 1,192.00 | 1,208.00 | 1,198.15 | 469,200 |
| Jul 19, 2023 | 1,188.00 | 1,198.00 | 1,184.00 | 1,198.00 | 1,188.24 | 361,200 |
| Jul 18, 2023 | 1,182.00 | 1,191.00 | 1,172.00 | 1,178.00 | 1,168.40 | 330,700 |
| Jul 14, 2023 | 1,185.00 | 1,190.00 | 1,174.00 | 1,179.00 | 1,169.39 | 390,600 |
| Jul 13, 2023 | 1,178.00 | 1,185.00 | 1,171.00 | 1,184.00 | 1,174.35 | 299,400 |
| Jul 12, 2023 | 1,183.00 | 1,187.00 | 1,172.00 | 1,177.00 | 1,167.41 | 329,500 |
| Jul 11, 2023 | 1,210.00 | 1,211.00 | 1,182.00 | 1,182.00 | 1,172.37 | 439,600 |
| Jul 10, 2023 | 1,187.00 | 1,206.00 | 1,183.00 | 1,200.00 | 1,190.22 | 588,100 |
| Jul 7, 2023 | 1,171.00 | 1,195.00 | 1,160.00 | 1,184.00 | 1,174.35 | 461,300 |
| Jul 6, 2023 | 1,182.00 | 1,183.00 | 1,160.00 | 1,180.00 | 1,170.38 | 667,600 |
| Jul 5, 2023 | 1,191.00 | 1,192.00 | 1,165.00 | 1,184.00 | 1,174.35 | 648,400 |
| Jul 4, 2023 | 1,197.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,188.24 | 680,500 |
| Jul 3, 2023 | 1,184.00 | 1,198.00 | 1,178.00 | 1,187.00 | 1,177.33 | 466,000 |
| Jun 30, 2023 | 1,188.00 | 1,193.00 | 1,173.00 | 1,184.00 | 1,174.35 | 590,400 |
| Jun 29, 2023 | 1,206.00 | 1,206.00 | 1,172.00 | 1,176.00 | 1,166.42 | 585,600 |
| Jun 28, 2023 | 1,199.00 | 1,209.00 | 1,182.00 | 1,201.00 | 1,191.21 | 535,300 |
| Jun 27, 2023 | 1,207.00 | 1,215.00 | 1,178.00 | 1,191.00 | 1,181.29 | 489,900 |
| Jun 26, 2023 | 1,200.00 | 1,211.00 | 1,186.00 | 1,205.00 | 1,195.18 | 474,900 |
| Jun 23, 2023 | 1,244.00 | 1,250.00 | 1,205.00 | 1,207.00 | 1,197.16 | 594,700 |
| Jun 22, 2023 | 1,249.00 | 1,259.00 | 1,241.00 | 1,244.00 | 1,233.86 | 341,000 |
| Jun 21, 2023 | 1,235.00 | 1,244.00 | 1,226.00 | 1,240.00 | 1,229.89 | 319,800 |
| Jun 20, 2023 | 1,265.00 | 1,265.00 | 1,233.00 | 1,238.00 | 1,227.91 | 323,000 |
| Jun 19, 2023 | 1,260.00 | 1,271.00 | 1,246.00 | 1,252.00 | 1,241.80 | 467,200 |
| Jun 16, 2023 | 1,230.00 | 1,263.00 | 1,217.00 | 1,251.00 | 1,240.80 | 1,242,000 |
| Jun 15, 2023 | 1,255.00 | 1,256.00 | 1,238.00 | 1,239.00 | 1,228.90 | 502,200 |
| Jun 14, 2023 | 1,262.00 | 1,270.00 | 1,254.00 | 1,255.00 | 1,244.77 | 581,100 |
| Jun 13, 2023 | 1,277.00 | 1,286.00 | 1,252.00 | 1,257.00 | 1,246.76 | 873,100 |
| Jun 12, 2023 | 1,234.00 | 1,278.00 | 1,230.00 | 1,278.00 | 1,267.58 | 1,260,400 |
| Jun 9, 2023 | 1,205.00 | 1,228.00 | 1,200.00 | 1,225.00 | 1,215.02 | 718,000 |
| Jun 8, 2023 | 1,206.00 | 1,219.00 | 1,197.00 | 1,205.00 | 1,195.18 | 513,500 |
| Jun 7, 2023 | 1,217.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,190.22 | 787,100 |
| Jun 6, 2023 | 1,185.00 | 1,217.00 | 1,183.00 | 1,209.00 | 1,199.15 | 833,000 |
| Jun 5, 2023 | 1,196.00 | 1,203.00 | 1,182.00 | 1,191.00 | 1,181.29 | 740,400 |
| Jun 2, 2023 | 1,119.00 | 1,170.00 | 1,119.00 | 1,170.00 | 1,160.46 | 1,000,600 |
| Jun 1, 2023 | 1,139.00 | 1,144.00 | 1,105.00 | 1,111.00 | 1,101.95 | 1,057,800 |
| May 31, 2023 | 1,157.00 | 1,168.00 | 1,146.00 | 1,147.00 | 1,137.65 | 895,000 |
| May 30, 2023 | 1,156.00 | 1,174.00 | 1,151.00 | 1,170.00 | 1,160.46 | 614,800 |
| May 29, 2023 | 1,177.00 | 1,180.00 | 1,157.00 | 1,162.00 | 1,152.53 | 1,429,700 |
| May 26, 2023 | 1,186.00 | 1,205.00 | 1,180.00 | 1,181.00 | 1,171.37 | 726,100 |
| May 25, 2023 | 1,207.00 | 1,212.00 | 1,188.00 | 1,195.00 | 1,185.26 | 1,110,400 |
| May 24, 2023 | 1,248.00 | 1,272.00 | 1,216.00 | 1,218.00 | 1,208.07 | 2,093,900 |
| May 23, 2023 | 1,171.00 | 1,275.00 | 1,165.00 | 1,273.00 | 1,262.63 | 4,893,800 |
| May 22, 2023 | 1,093.00 | 1,114.00 | 1,088.00 | 1,107.00 | 1,097.98 | 453,700 |
| May 19, 2023 | 1,130.00 | 1,131.00 | 1,097.00 | 1,098.00 | 1,089.05 | 871,000 |
| May 18, 2023 | 1,160.00 | 1,160.00 | 1,123.00 | 1,130.00 | 1,120.79 | 899,200 |
| May 17, 2023 | 1,139.00 | 1,165.00 | 1,122.00 | 1,163.00 | 1,153.52 | 834,400 |
| May 16, 2023 | 1,118.00 | 1,153.00 | 1,117.00 | 1,140.00 | 1,130.71 | 1,145,300 |
| May 15, 2023 | 1,120.00 | 1,122.00 | 1,090.00 | 1,100.00 | 1,091.04 | 1,187,100 |
| May 12, 2023 | 1,122.00 | 1,146.00 | 1,108.00 | 1,119.00 | 1,109.88 | 1,818,900 |
| May 11, 2023 | 1,091.00 | 1,119.00 | 1,077.00 | 1,114.00 | 1,104.92 | 777,400 |
| May 10, 2023 | 1,113.00 | 1,113.00 | 1,090.00 | 1,096.00 | 1,087.07 | 282,900 |
| May 9, 2023 | 1,107.00 | 1,114.00 | 1,099.00 | 1,111.00 | 1,101.95 | 485,100 |
| May 8, 2023 | 1,080.00 | 1,100.00 | 1,079.00 | 1,100.00 | 1,091.04 | 518,400 |
| May 2, 2023 | 1,090.00 | 1,091.00 | 1,075.00 | 1,078.00 | 1,069.21 | 265,000 |
| May 1, 2023 | 1,088.00 | 1,092.00 | 1,078.00 | 1,087.00 | 1,078.14 | 450,000 |
| Apr 28, 2023 | 1,073.00 | 1,094.00 | 1,069.00 | 1,088.00 | 1,079.13 | 558,900 |
| Apr 27, 2023 | 1,055.00 | 1,062.00 | 1,047.00 | 1,054.00 | 1,045.41 | 520,100 |
| Apr 26, 2023 | 1,079.00 | 1,079.00 | 1,060.00 | 1,064.00 | 1,055.33 | 457,500 |