Tokyo - Delayed Quote • JPY
Wantedly, Inc. (3991.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 | 1,199.00 | 1,208.00 | 1,151.00 | 1,165.00 | 1,165.00 | 34,800 |
| Apr 18, 2024 | 1,200.00 | 1,221.00 | 1,192.00 | 1,199.00 | 1,199.00 | 15,700 |
| Apr 17, 2024 | 1,210.00 | 1,229.00 | 1,203.00 | 1,208.00 | 1,208.00 | 8,500 |
| Apr 16, 2024 | 1,217.00 | 1,217.00 | 1,198.00 | 1,208.00 | 1,208.00 | 13,000 |
| Apr 15, 2024 | 1,255.00 | 1,255.00 | 1,198.00 | 1,217.00 | 1,217.00 | 45,600 |
| Apr 12, 2024 | 1,280.00 | 1,292.00 | 1,259.00 | 1,287.00 | 1,287.00 | 17,500 |
| Apr 11, 2024 | 1,276.00 | 1,277.00 | 1,255.00 | 1,269.00 | 1,269.00 | 9,100 |
| Apr 10, 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 6,800 |
| Apr 9, 2024 | 1,300.00 | 1,305.00 | 1,292.00 | 1,292.00 | 1,292.00 | 3,900 |
| Apr 8, 2024 | 1,271.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 4,400 |
| Apr 5, 2024 | 1,269.00 | 1,283.00 | 1,250.00 | 1,271.00 | 1,271.00 | 6,300 |
| Apr 4, 2024 | 1,295.00 | 1,298.00 | 1,280.00 | 1,285.00 | 1,285.00 | 2,200 |
| Apr 3, 2024 | 1,291.00 | 1,291.00 | 1,265.00 | 1,283.00 | 1,283.00 | 11,800 |
| Apr 2, 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,296.00 | 1,296.00 | 8,000 |
| Apr 1, 2024 | 1,316.00 | 1,320.00 | 1,304.00 | 1,310.00 | 1,310.00 | 5,400 |
| Mar 29, 2024 | 1,319.00 | 1,325.00 | 1,303.00 | 1,313.00 | 1,313.00 | 4,700 |
| Mar 28, 2024 | 1,307.00 | 1,308.00 | 1,291.00 | 1,301.00 | 1,301.00 | 3,200 |
| Mar 27, 2024 | 1,313.00 | 1,320.00 | 1,300.00 | 1,307.00 | 1,307.00 | 12,200 |
| Mar 26, 2024 | 1,292.00 | 1,315.00 | 1,289.00 | 1,313.00 | 1,313.00 | 6,100 |
| Mar 25, 2024 | 1,307.00 | 1,324.00 | 1,296.00 | 1,296.00 | 1,296.00 | 10,000 |
| Mar 22, 2024 | 1,333.00 | 1,333.00 | 1,308.00 | 1,324.00 | 1,324.00 | 7,300 |
| Mar 21, 2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,339.00 | 1,339.00 | 15,900 |
| Mar 19, 2024 | 1,308.00 | 1,325.00 | 1,280.00 | 1,315.00 | 1,315.00 | 9,600 |
| Mar 18, 2024 | 1,285.00 | 1,320.00 | 1,285.00 | 1,308.00 | 1,308.00 | 15,100 |
| Mar 15, 2024 | 1,285.00 | 1,315.00 | 1,272.00 | 1,278.00 | 1,278.00 | 15,500 |
| Mar 14, 2024 | 1,304.00 | 1,308.00 | 1,284.00 | 1,291.00 | 1,291.00 | 8,700 |
| Mar 13, 2024 | 1,288.00 | 1,308.00 | 1,267.00 | 1,304.00 | 1,304.00 | 20,900 |
| Mar 12, 2024 | 1,212.00 | 1,285.00 | 1,210.00 | 1,285.00 | 1,285.00 | 22,100 |
| Mar 11, 2024 | 1,225.00 | 1,263.00 | 1,210.00 | 1,212.00 | 1,212.00 | 31,800 |
| Mar 8, 2024 | 1,265.00 | 1,274.00 | 1,224.00 | 1,239.00 | 1,239.00 | 50,900 |
| Mar 7, 2024 | 1,296.00 | 1,301.00 | 1,270.00 | 1,274.00 | 1,274.00 | 16,500 |
| Mar 6, 2024 | 1,259.00 | 1,325.00 | 1,259.00 | 1,300.00 | 1,300.00 | 23,400 |
| Mar 5, 2024 | 1,276.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | 14,000 |
| Mar 4, 2024 | 1,283.00 | 1,327.00 | 1,272.00 | 1,287.00 | 1,287.00 | 23,400 |
| Mar 1, 2024 | 1,276.00 | 1,299.00 | 1,272.00 | 1,280.00 | 1,280.00 | 18,700 |
| Feb 29, 2024 | 1,320.00 | 1,322.00 | 1,268.00 | 1,281.00 | 1,281.00 | 42,100 |
| Feb 28, 2024 | 1,316.00 | 1,349.00 | 1,300.00 | 1,327.00 | 1,327.00 | 69,700 |
| Feb 27, 2024 | 1,310.00 | 1,346.00 | 1,310.00 | 1,329.00 | 1,329.00 | 17,400 |
| Feb 26, 2024 | 1,330.00 | 1,330.00 | 1,285.00 | 1,303.00 | 1,303.00 | 33,200 |
| Feb 22, 2024 | 1,330.00 | 1,333.00 | 1,312.00 | 1,328.00 | 1,328.00 | 11,100 |
| Feb 21, 2024 | 1,373.00 | 1,373.00 | 1,309.00 | 1,330.00 | 1,330.00 | 25,700 |
| Feb 20, 2024 | 1,352.00 | 1,395.00 | 1,344.00 | 1,367.00 | 1,367.00 | 45,000 |
| Feb 19, 2024 | 1,285.00 | 1,318.00 | 1,275.00 | 1,305.00 | 1,305.00 | 24,700 |
| Feb 16, 2024 | 1,259.00 | 1,294.00 | 1,246.00 | 1,276.00 | 1,276.00 | 37,000 |
| Feb 15, 2024 | 1,320.00 | 1,320.00 | 1,237.00 | 1,250.00 | 1,250.00 | 60,200 |
| Feb 14, 2024 | 1,355.00 | 1,365.00 | 1,308.00 | 1,320.00 | 1,320.00 | 49,900 |
| Feb 13, 2024 | 1,383.00 | 1,420.00 | 1,358.00 | 1,373.00 | 1,373.00 | 45,500 |
| Feb 9, 2024 | 1,385.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,380.00 | 32,700 |
| Feb 8, 2024 | 1,416.00 | 1,416.00 | 1,392.00 | 1,400.00 | 1,400.00 | 25,500 |
| Feb 7, 2024 | 1,440.00 | 1,451.00 | 1,395.00 | 1,424.00 | 1,424.00 | 68,000 |
| Feb 6, 2024 | 1,463.00 | 1,464.00 | 1,440.00 | 1,452.00 | 1,452.00 | 37,800 |
| Feb 5, 2024 | 1,460.00 | 1,504.00 | 1,456.00 | 1,477.00 | 1,477.00 | 25,800 |
| Feb 2, 2024 | 1,450.00 | 1,483.00 | 1,450.00 | 1,463.00 | 1,463.00 | 20,300 |
| Feb 1, 2024 | 1,453.00 | 1,465.00 | 1,441.00 | 1,450.00 | 1,450.00 | 20,200 |
| Jan 31, 2024 | 1,465.00 | 1,475.00 | 1,445.00 | 1,473.00 | 1,473.00 | 21,400 |
| Jan 30, 2024 | 1,453.00 | 1,468.00 | 1,441.00 | 1,457.00 | 1,457.00 | 18,400 |
| Jan 29, 2024 | 1,460.00 | 1,463.00 | 1,433.00 | 1,444.00 | 1,444.00 | 18,800 |
| Jan 26, 2024 | 1,441.00 | 1,493.00 | 1,440.00 | 1,454.00 | 1,454.00 | 43,600 |
| Jan 25, 2024 | 1,453.00 | 1,465.00 | 1,443.00 | 1,449.00 | 1,449.00 | 8,800 |
| Jan 24, 2024 | 1,454.00 | 1,486.00 | 1,446.00 | 1,462.00 | 1,462.00 | 19,200 |
| Jan 23, 2024 | 1,460.00 | 1,462.00 | 1,426.00 | 1,449.00 | 1,449.00 | 22,800 |
| Jan 22, 2024 | 1,385.00 | 1,459.00 | 1,380.00 | 1,456.00 | 1,456.00 | 32,100 |
| Jan 19, 2024 | 1,403.00 | 1,403.00 | 1,375.00 | 1,386.00 | 1,386.00 | 23,800 |
| Jan 18, 2024 | 1,412.00 | 1,441.00 | 1,393.00 | 1,400.00 | 1,400.00 | 20,700 |
| Jan 17, 2024 | 1,440.00 | 1,450.00 | 1,422.00 | 1,442.00 | 1,442.00 | 19,400 |
| Jan 16, 2024 | 1,410.00 | 1,470.00 | 1,380.00 | 1,420.00 | 1,420.00 | 52,500 |
| Jan 15, 2024 | 1,410.00 | 1,439.00 | 1,380.00 | 1,425.00 | 1,425.00 | 16,800 |
| Jan 12, 2024 | 1,386.00 | 1,409.00 | 1,366.00 | 1,408.00 | 1,408.00 | 32,300 |
| Jan 11, 2024 | 1,400.00 | 1,420.00 | 1,389.00 | 1,389.00 | 1,389.00 | 18,700 |
| Jan 10, 2024 | 1,407.00 | 1,407.00 | 1,384.00 | 1,397.00 | 1,397.00 | 14,100 |
| Jan 9, 2024 | 1,397.00 | 1,420.00 | 1,380.00 | 1,397.00 | 1,397.00 | 16,300 |
| Jan 5, 2024 | 1,399.00 | 1,399.00 | 1,364.00 | 1,367.00 | 1,367.00 | 17,300 |
| Jan 4, 2024 | 1,364.00 | 1,404.00 | 1,342.00 | 1,394.00 | 1,394.00 | 24,200 |
| Dec 29, 2023 | 1,358.00 | 1,382.00 | 1,352.00 | 1,366.00 | 1,366.00 | 15,600 |
| Dec 28, 2023 | 1,348.00 | 1,371.00 | 1,332.00 | 1,355.00 | 1,355.00 | 12,000 |
| Dec 27, 2023 | 1,333.00 | 1,361.00 | 1,311.00 | 1,355.00 | 1,355.00 | 45,900 |
| Dec 26, 2023 | 1,333.00 | 1,366.00 | 1,320.00 | 1,331.00 | 1,331.00 | 17,500 |
| Dec 25, 2023 | 1,330.00 | 1,351.00 | 1,303.00 | 1,319.00 | 1,319.00 | 34,500 |
| Dec 22, 2023 | 1,356.00 | 1,359.00 | 1,334.00 | 1,354.00 | 1,354.00 | 15,200 |
| Dec 21, 2023 | 1,350.00 | 1,382.00 | 1,342.00 | 1,349.00 | 1,349.00 | 24,000 |
| Dec 20, 2023 | 1,419.00 | 1,424.00 | 1,370.00 | 1,376.00 | 1,376.00 | 23,700 |
| Dec 19, 2023 | 1,370.00 | 1,415.00 | 1,370.00 | 1,407.00 | 1,407.00 | 22,600 |
| Dec 18, 2023 | 1,411.00 | 1,416.00 | 1,360.00 | 1,377.00 | 1,377.00 | 34,200 |
| Dec 15, 2023 | 1,453.00 | 1,453.00 | 1,414.00 | 1,426.00 | 1,426.00 | 20,400 |
| Dec 14, 2023 | 1,415.00 | 1,464.00 | 1,415.00 | 1,428.00 | 1,428.00 | 29,100 |
| Dec 13, 2023 | 1,415.00 | 1,461.00 | 1,400.00 | 1,421.00 | 1,421.00 | 28,800 |
| Dec 12, 2023 | 1,415.00 | 1,435.00 | 1,401.00 | 1,423.00 | 1,423.00 | 26,100 |
| Dec 11, 2023 | 1,410.00 | 1,444.00 | 1,400.00 | 1,424.00 | 1,424.00 | 20,100 |
| Dec 8, 2023 | 1,364.00 | 1,420.00 | 1,351.00 | 1,383.00 | 1,383.00 | 41,100 |
| Dec 7, 2023 | 1,474.00 | 1,474.00 | 1,370.00 | 1,380.00 | 1,380.00 | 46,300 |
| Dec 6, 2023 | 1,452.00 | 1,490.00 | 1,450.00 | 1,474.00 | 1,474.00 | 23,300 |
| Dec 5, 2023 | 1,480.00 | 1,480.00 | 1,450.00 | 1,452.00 | 1,452.00 | 24,300 |
| Dec 4, 2023 | 1,443.00 | 1,490.00 | 1,443.00 | 1,488.00 | 1,488.00 | 20,900 |
| Dec 1, 2023 | 1,465.00 | 1,473.00 | 1,430.00 | 1,443.00 | 1,443.00 | 18,300 |
| Nov 30, 2023 | 1,470.00 | 1,477.00 | 1,453.00 | 1,477.00 | 1,477.00 | 10,900 |
| Nov 29, 2023 | 1,447.00 | 1,492.00 | 1,445.00 | 1,475.00 | 1,475.00 | 30,100 |
| Nov 28, 2023 | 1,450.00 | 1,469.00 | 1,426.00 | 1,448.00 | 1,448.00 | 14,900 |
| Nov 27, 2023 | 1,481.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 26,200 |
| Nov 24, 2023 | 1,489.00 | 1,525.00 | 1,480.00 | 1,481.00 | 1,481.00 | 23,300 |
| Nov 22, 2023 | 1,506.00 | 1,506.00 | 1,465.00 | 1,497.00 | 1,497.00 | 36,400 |
| Nov 21, 2023 | 1,449.00 | 1,506.00 | 1,431.00 | 1,506.00 | 1,506.00 | 58,900 |
| Nov 20, 2023 | 1,356.00 | 1,433.00 | 1,356.00 | 1,432.00 | 1,432.00 | 45,800 |
| Nov 17, 2023 | 1,380.00 | 1,380.00 | 1,337.00 | 1,348.00 | 1,348.00 | 21,100 |
| Nov 16, 2023 | 1,390.00 | 1,400.00 | 1,364.00 | 1,364.00 | 1,364.00 | 13,900 |
| Nov 15, 2023 | 1,362.00 | 1,405.00 | 1,362.00 | 1,396.00 | 1,396.00 | 30,300 |
| Nov 14, 2023 | 1,362.00 | 1,382.00 | 1,335.00 | 1,362.00 | 1,362.00 | 12,300 |
| Nov 13, 2023 | 1,387.00 | 1,387.00 | 1,332.00 | 1,347.00 | 1,347.00 | 10,400 |
| Nov 10, 2023 | 1,369.00 | 1,369.00 | 1,346.00 | 1,360.00 | 1,360.00 | 12,700 |
| Nov 9, 2023 | 1,367.00 | 1,395.00 | 1,352.00 | 1,381.00 | 1,381.00 | 15,500 |
| Nov 8, 2023 | 1,393.00 | 1,405.00 | 1,363.00 | 1,367.00 | 1,367.00 | 18,700 |
| Nov 7, 2023 | 1,401.00 | 1,406.00 | 1,387.00 | 1,398.00 | 1,398.00 | 23,500 |
| Nov 6, 2023 | 1,358.00 | 1,412.00 | 1,353.00 | 1,401.00 | 1,401.00 | 39,100 |
| Nov 2, 2023 | 1,327.00 | 1,360.00 | 1,321.00 | 1,356.00 | 1,356.00 | 19,200 |
| Nov 1, 2023 | 1,336.00 | 1,336.00 | 1,306.00 | 1,310.00 | 1,310.00 | 9,100 |
| Oct 31, 2023 | 1,303.00 | 1,339.00 | 1,285.00 | 1,336.00 | 1,336.00 | 17,000 |
| Oct 30, 2023 | 1,293.00 | 1,332.00 | 1,293.00 | 1,313.00 | 1,313.00 | 23,400 |
| Oct 27, 2023 | 1,279.00 | 1,306.00 | 1,245.00 | 1,294.00 | 1,294.00 | 44,800 |
| Oct 26, 2023 | 1,340.00 | 1,340.00 | 1,265.00 | 1,277.00 | 1,277.00 | 66,600 |
| Oct 25, 2023 | 1,368.00 | 1,373.00 | 1,351.00 | 1,354.00 | 1,354.00 | 26,900 |
| Oct 24, 2023 | 1,383.00 | 1,387.00 | 1,313.00 | 1,368.00 | 1,368.00 | 44,200 |
| Oct 23, 2023 | 1,423.00 | 1,436.00 | 1,365.00 | 1,383.00 | 1,383.00 | 33,900 |
| Oct 20, 2023 | 1,453.00 | 1,453.00 | 1,418.00 | 1,426.00 | 1,426.00 | 24,300 |
| Oct 19, 2023 | 1,454.00 | 1,475.00 | 1,440.00 | 1,453.00 | 1,453.00 | 24,400 |
| Oct 18, 2023 | 1,457.00 | 1,480.00 | 1,435.00 | 1,456.00 | 1,456.00 | 56,000 |
| Oct 17, 2023 | 1,400.00 | 1,462.00 | 1,400.00 | 1,439.00 | 1,439.00 | 77,600 |
| Oct 16, 2023 | 1,340.00 | 1,411.00 | 1,339.00 | 1,388.00 | 1,388.00 | 94,100 |
| Oct 13, 2023 | 1,355.00 | 1,360.00 | 1,326.00 | 1,358.00 | 1,358.00 | 59,200 |
| Oct 12, 2023 | 1,359.00 | 1,374.00 | 1,324.00 | 1,369.00 | 1,369.00 | 27,100 |
| Oct 11, 2023 | 1,365.00 | 1,365.00 | 1,342.00 | 1,346.00 | 1,346.00 | 31,700 |
| Oct 10, 2023 | 1,378.00 | 1,397.00 | 1,359.00 | 1,364.00 | 1,364.00 | 26,300 |
| Oct 6, 2023 | 1,383.00 | 1,383.00 | 1,339.00 | 1,352.00 | 1,352.00 | 45,800 |
| Oct 5, 2023 | 1,345.00 | 1,391.00 | 1,342.00 | 1,383.00 | 1,383.00 | 36,400 |
| Oct 4, 2023 | 1,325.00 | 1,355.00 | 1,321.00 | 1,333.00 | 1,333.00 | 66,100 |
| Oct 3, 2023 | 1,423.00 | 1,423.00 | 1,378.00 | 1,385.00 | 1,385.00 | 59,800 |
| Oct 2, 2023 | 1,452.00 | 1,466.00 | 1,412.00 | 1,423.00 | 1,423.00 | 52,000 |
| Sep 29, 2023 | 1,460.00 | 1,472.00 | 1,451.00 | 1,460.00 | 1,460.00 | 26,500 |
| Sep 28, 2023 | 1,475.00 | 1,480.00 | 1,439.00 | 1,448.00 | 1,448.00 | 39,300 |
| Sep 27, 2023 | 1,475.00 | 1,504.00 | 1,423.00 | 1,460.00 | 1,460.00 | 64,500 |
| Sep 26, 2023 | 1,484.00 | 1,484.00 | 1,451.00 | 1,457.00 | 1,457.00 | 37,000 |
| Sep 25, 2023 | 1,474.00 | 1,477.00 | 1,448.00 | 1,470.00 | 1,470.00 | 26,400 |
| Sep 22, 2023 | 1,430.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,460.00 | 29,900 |
| Sep 21, 2023 | 1,480.00 | 1,490.00 | 1,420.00 | 1,436.00 | 1,436.00 | 51,500 |
| Sep 20, 2023 | 1,443.00 | 1,488.00 | 1,438.00 | 1,474.00 | 1,474.00 | 48,600 |
| Sep 19, 2023 | 1,408.00 | 1,445.00 | 1,404.00 | 1,445.00 | 1,445.00 | 35,500 |
| Sep 15, 2023 | 1,452.00 | 1,452.00 | 1,400.00 | 1,405.00 | 1,405.00 | 51,900 |
| Sep 14, 2023 | 1,443.00 | 1,465.00 | 1,433.00 | 1,450.00 | 1,450.00 | 33,300 |
| Sep 13, 2023 | 1,423.00 | 1,456.00 | 1,423.00 | 1,443.00 | 1,443.00 | 35,500 |
| Sep 12, 2023 | 1,448.00 | 1,471.00 | 1,435.00 | 1,437.00 | 1,437.00 | 35,000 |
| Sep 11, 2023 | 1,490.00 | 1,499.00 | 1,439.00 | 1,448.00 | 1,448.00 | 65,600 |
| Sep 8, 2023 | 1,509.00 | 1,512.00 | 1,480.00 | 1,490.00 | 1,490.00 | 63,000 |
| Sep 7, 2023 | 1,554.00 | 1,554.00 | 1,511.00 | 1,526.00 | 1,526.00 | 60,400 |
| Sep 6, 2023 | 1,550.00 | 1,562.00 | 1,543.00 | 1,547.00 | 1,547.00 | 40,500 |
| Sep 5, 2023 | 1,552.00 | 1,567.00 | 1,542.00 | 1,558.00 | 1,558.00 | 57,200 |
| Sep 4, 2023 | 1,585.00 | 1,595.00 | 1,552.00 | 1,566.00 | 1,566.00 | 36,700 |
| Sep 1, 2023 | 1,579.00 | 1,596.00 | 1,552.00 | 1,582.00 | 1,582.00 | 60,300 |
| Aug 31, 2023 | 1,620.00 | 1,622.00 | 1,580.00 | 1,586.00 | 1,586.00 | 50,800 |
| Aug 30, 2023 | 20.00 Dividend | |||||
| Aug 30, 2023 | 1,628.00 | 1,749.00 | 1,616.00 | 1,622.00 | 1,622.00 | 67,900 |
| Aug 29, 2023 | 1,676.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,600.00 | 81,400 |
| Aug 28, 2023 | 1,620.00 | 1,675.00 | 1,606.00 | 1,665.00 | 1,644.44 | 160,700 |
| Aug 25, 2023 | 1,494.00 | 1,618.00 | 1,493.00 | 1,595.00 | 1,575.31 | 160,900 |
| Aug 24, 2023 | 1,564.00 | 1,572.00 | 1,526.00 | 1,529.00 | 1,510.12 | 125,500 |
| Aug 23, 2023 | 1,606.00 | 1,666.00 | 1,560.00 | 1,564.00 | 1,544.69 | 221,800 |
| Aug 22, 2023 | 1,784.00 | 1,801.00 | 1,561.00 | 1,609.00 | 1,589.14 | 606,700 |
| Aug 21, 2023 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,603.95 | 12,200 |
| Aug 18, 2023 | 1,373.00 | 1,373.00 | 1,307.00 | 1,324.00 | 1,307.65 | 124,300 |
| Aug 17, 2023 | 1,390.00 | 1,390.00 | 1,321.00 | 1,373.00 | 1,356.05 | 119,500 |
| Aug 16, 2023 | 1,420.00 | 1,420.00 | 1,374.00 | 1,399.00 | 1,381.73 | 109,100 |
| Aug 15, 2023 | 1,490.00 | 1,490.00 | 1,392.00 | 1,422.00 | 1,404.44 | 115,200 |
| Aug 14, 2023 | 1,502.00 | 1,545.00 | 1,455.00 | 1,473.00 | 1,454.81 | 98,400 |
| Aug 10, 2023 | 1,535.00 | 1,535.00 | 1,497.00 | 1,498.00 | 1,479.51 | 101,200 |
| Aug 9, 2023 | 1,509.00 | 1,638.00 | 1,509.00 | 1,568.00 | 1,548.64 | 121,500 |
| Aug 8, 2023 | 1,566.00 | 1,566.00 | 1,497.00 | 1,509.00 | 1,490.37 | 149,200 |
| Aug 7, 2023 | 1,598.00 | 1,598.00 | 1,547.00 | 1,565.00 | 1,545.68 | 105,100 |
| Aug 4, 2023 | 1,615.00 | 1,641.00 | 1,574.00 | 1,598.00 | 1,578.27 | 118,500 |
| Aug 3, 2023 | 1,670.00 | 1,689.00 | 1,610.00 | 1,610.00 | 1,590.12 | 125,800 |
| Aug 2, 2023 | 1,688.00 | 1,747.00 | 1,673.00 | 1,690.00 | 1,669.14 | 62,800 |
| Aug 1, 2023 | 1,677.00 | 1,717.00 | 1,656.00 | 1,679.00 | 1,658.27 | 58,500 |
| Jul 31, 2023 | 1,708.00 | 1,708.00 | 1,662.00 | 1,678.00 | 1,657.28 | 77,100 |
| Jul 28, 2023 | 1,685.00 | 1,720.00 | 1,670.00 | 1,697.00 | 1,676.05 | 55,200 |
| Jul 27, 2023 | 1,750.00 | 1,786.00 | 1,695.00 | 1,705.00 | 1,683.95 | 76,800 |
| Jul 26, 2023 | 1,766.00 | 1,766.00 | 1,705.00 | 1,726.00 | 1,704.69 | 97,200 |
| Jul 25, 2023 | 1,810.00 | 1,810.00 | 1,753.00 | 1,773.00 | 1,751.11 | 43,200 |
| Jul 24, 2023 | 1,809.00 | 1,834.00 | 1,780.00 | 1,782.00 | 1,760.00 | 65,100 |
| Jul 21, 2023 | 1,848.00 | 1,862.00 | 1,802.00 | 1,808.00 | 1,785.68 | 83,800 |
| Jul 20, 2023 | 1,867.00 | 1,910.00 | 1,856.00 | 1,858.00 | 1,835.06 | 31,400 |
| Jul 19, 2023 | 1,875.00 | 1,885.00 | 1,847.00 | 1,867.00 | 1,843.95 | 54,200 |
| Jul 18, 2023 | 1,900.00 | 1,945.00 | 1,850.00 | 1,852.00 | 1,829.14 | 91,100 |
| Jul 14, 2023 | 1,838.00 | 1,905.00 | 1,820.00 | 1,882.00 | 1,858.77 | 328,900 |
| Jul 13, 2023 | 2,060.00 | 2,128.00 | 2,041.00 | 2,108.00 | 2,081.98 | 126,700 |
| Jul 12, 2023 | 2,139.00 | 2,139.00 | 2,037.00 | 2,063.00 | 2,037.53 | 120,400 |
| Jul 11, 2023 | 2,222.00 | 2,270.00 | 2,130.00 | 2,139.00 | 2,112.59 | 87,600 |
| Jul 10, 2023 | 2,218.00 | 2,270.00 | 2,189.00 | 2,222.00 | 2,194.57 | 61,100 |
| Jul 7, 2023 | 2,172.00 | 2,240.00 | 2,082.00 | 2,209.00 | 2,181.73 | 47,000 |
| Jul 6, 2023 | 2,250.00 | 2,250.00 | 2,175.00 | 2,220.00 | 2,192.59 | 49,200 |
| Jul 5, 2023 | 2,288.00 | 2,288.00 | 2,224.00 | 2,244.00 | 2,216.30 | 32,100 |
| Jul 4, 2023 | 2,256.00 | 2,299.00 | 2,233.00 | 2,266.00 | 2,238.02 | 54,000 |
| Jul 3, 2023 | 2,339.00 | 2,370.00 | 2,258.00 | 2,263.00 | 2,235.06 | 52,600 |
| Jun 30, 2023 | 2,261.00 | 2,380.00 | 2,260.00 | 2,329.00 | 2,300.25 | 93,700 |
| Jun 29, 2023 | 2,300.00 | 2,324.00 | 2,274.00 | 2,304.00 | 2,275.56 | 50,000 |
| Jun 28, 2023 | 2,251.00 | 2,296.00 | 2,241.00 | 2,272.00 | 2,243.95 | 33,300 |
| Jun 27, 2023 | 2,291.00 | 2,291.00 | 2,174.00 | 2,220.00 | 2,192.59 | 59,500 |
| Jun 26, 2023 | 2,280.00 | 2,367.00 | 2,223.00 | 2,291.00 | 2,262.72 | 63,700 |
| Jun 23, 2023 | 2,303.00 | 2,353.00 | 2,253.00 | 2,299.00 | 2,270.62 | 94,700 |
| Jun 22, 2023 | 2,237.00 | 2,315.00 | 2,211.00 | 2,298.00 | 2,269.63 | 79,800 |
| Jun 21, 2023 | 2,249.00 | 2,293.00 | 2,225.00 | 2,259.00 | 2,231.11 | 62,800 |
| Jun 20, 2023 | 2,277.00 | 2,277.00 | 2,182.00 | 2,259.00 | 2,231.11 | 57,800 |
| Jun 19, 2023 | 2,220.00 | 2,288.00 | 2,198.00 | 2,276.00 | 2,247.90 | 108,000 |
| Jun 16, 2023 | 2,046.00 | 2,170.00 | 2,046.00 | 2,170.00 | 2,143.21 | 63,200 |
| Jun 15, 2023 | 2,082.00 | 2,085.00 | 2,042.00 | 2,048.00 | 2,022.72 | 29,600 |
| Jun 14, 2023 | 2,117.00 | 2,120.00 | 2,045.00 | 2,063.00 | 2,037.53 | 52,500 |
| Jun 13, 2023 | 2,140.00 | 2,155.00 | 2,104.00 | 2,104.00 | 2,078.02 | 30,400 |
| Jun 12, 2023 | 2,090.00 | 2,157.00 | 2,090.00 | 2,136.00 | 2,109.63 | 41,200 |
| Jun 9, 2023 | 2,125.00 | 2,145.00 | 2,093.00 | 2,098.00 | 2,072.10 | 38,400 |
| Jun 8, 2023 | 2,148.00 | 2,148.00 | 2,089.00 | 2,122.00 | 2,095.80 | 49,100 |
| Jun 7, 2023 | 2,121.00 | 2,153.00 | 2,072.00 | 2,122.00 | 2,095.80 | 67,000 |
| Jun 6, 2023 | 2,099.00 | 2,154.00 | 2,092.00 | 2,118.00 | 2,091.85 | 74,300 |
| Jun 5, 2023 | 2,035.00 | 2,083.00 | 2,000.00 | 2,077.00 | 2,051.36 | 80,300 |
| Jun 2, 2023 | 2,006.00 | 2,042.00 | 2,003.00 | 2,027.00 | 2,001.98 | 47,700 |
| Jun 1, 2023 | 2,005.00 | 2,014.00 | 1,973.00 | 2,000.00 | 1,975.31 | 69,300 |
| May 31, 2023 | 2,010.00 | 2,032.00 | 2,001.00 | 2,020.00 | 1,995.06 | 56,700 |
| May 30, 2023 | 2,000.00 | 2,025.00 | 1,976.00 | 2,001.00 | 1,976.30 | 95,800 |
| May 29, 2023 | 2,000.00 | 2,010.00 | 1,969.00 | 1,986.00 | 1,961.48 | 60,900 |
| May 26, 2023 | 2,022.00 | 2,030.00 | 1,980.00 | 1,993.00 | 1,968.40 | 108,100 |
| May 25, 2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,038.00 | 2,012.84 | 99,900 |
| May 24, 2023 | 2,068.00 | 2,096.00 | 2,024.00 | 2,060.00 | 2,034.57 | 79,100 |
| May 23, 2023 | 2,010.00 | 2,098.00 | 1,979.00 | 2,040.00 | 2,014.81 | 198,500 |
| May 22, 2023 | 1,971.00 | 1,992.00 | 1,921.00 | 1,975.00 | 1,950.62 | 51,800 |
| May 19, 2023 | 2,010.00 | 2,038.00 | 1,970.00 | 1,971.00 | 1,946.67 | 79,800 |
| May 18, 2023 | 2,047.00 | 2,064.00 | 1,964.00 | 2,002.00 | 1,977.28 | 103,400 |
| May 17, 2023 | 1,963.00 | 2,045.00 | 1,942.00 | 2,007.00 | 1,982.22 | 167,300 |
| May 16, 2023 | 1,940.00 | 1,997.00 | 1,917.00 | 1,964.00 | 1,939.75 | 74,200 |
| May 15, 2023 | 1,930.00 | 1,936.00 | 1,873.00 | 1,910.00 | 1,886.42 | 49,200 |
| May 12, 2023 | 1,895.00 | 1,955.00 | 1,881.00 | 1,921.00 | 1,897.28 | 73,200 |
| May 11, 2023 | 1,905.00 | 1,952.00 | 1,886.00 | 1,904.00 | 1,880.49 | 68,700 |
| May 10, 2023 | 1,995.00 | 1,999.00 | 1,920.00 | 1,929.00 | 1,905.19 | 91,500 |
| May 9, 2023 | 2,000.00 | 2,030.00 | 1,960.00 | 1,990.00 | 1,965.43 | 143,100 |
| May 8, 2023 | 1,893.00 | 1,997.00 | 1,893.00 | 1,995.00 | 1,970.37 | 184,000 |
| May 2, 2023 | 1,870.00 | 1,886.00 | 1,855.00 | 1,862.00 | 1,839.01 | 53,800 |
| May 1, 2023 | 1,900.00 | 1,911.00 | 1,851.00 | 1,881.00 | 1,857.78 | 124,200 |
| Apr 28, 2023 | 1,830.00 | 1,919.00 | 1,830.00 | 1,878.00 | 1,854.81 | 321,200 |
| Apr 27, 2023 | 1,816.00 | 1,827.00 | 1,745.00 | 1,764.00 | 1,742.22 | 154,600 |
| Apr 26, 2023 | 1,711.00 | 1,758.00 | 1,681.00 | 1,736.00 | 1,714.57 | 75,400 |
| Apr 25, 2023 | 1,676.00 | 1,761.00 | 1,660.00 | 1,711.00 | 1,689.88 | 73,800 |
| Apr 24, 2023 | 1,650.00 | 1,694.00 | 1,630.00 | 1,685.00 | 1,664.20 | 42,400 |
| Apr 21, 2023 | 1,707.00 | 1,714.00 | 1,653.00 | 1,659.00 | 1,638.52 | 113,200 |
| Apr 20, 2023 | 1,759.00 | 1,769.00 | 1,715.00 | 1,742.00 | 1,720.49 | 150,900 |
| Apr 19, 2023 | 1,837.00 | 1,881.00 | 1,785.00 | 1,799.00 | 1,776.79 | 82,800 |