Tokyo - Delayed Quote • JPY
Kudan Inc. (4425.T)
At close: April 26 at 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 | 1,691.00 | 1,724.00 | 1,670.00 | 1,691.00 | 1,691.00 | 231,100 |
| Apr 25, 2024 | 1,744.00 | 1,758.00 | 1,689.00 | 1,701.00 | 1,701.00 | 255,600 |
| Apr 24, 2024 | 1,798.00 | 1,807.00 | 1,734.00 | 1,755.00 | 1,755.00 | 382,600 |
| Apr 23, 2024 | 1,900.00 | 1,908.00 | 1,771.00 | 1,771.00 | 1,771.00 | 328,600 |
| Apr 22, 2024 | 1,850.00 | 1,910.00 | 1,818.00 | 1,883.00 | 1,883.00 | 369,600 |
| Apr 19, 2024 | 1,830.00 | 1,890.00 | 1,778.00 | 1,839.00 | 1,839.00 | 649,600 |
| Apr 18, 2024 | 1,773.00 | 1,863.00 | 1,742.00 | 1,817.00 | 1,817.00 | 659,200 |
| Apr 17, 2024 | 1,966.00 | 1,975.00 | 1,691.00 | 1,784.00 | 1,784.00 | 1,474,200 |
| Apr 16, 2024 | 1,955.00 | 2,165.00 | 1,930.00 | 1,973.00 | 1,973.00 | 1,578,000 |
| Apr 15, 2024 | 2,018.00 | 2,055.00 | 1,883.00 | 1,985.00 | 1,985.00 | 909,600 |
| Apr 12, 2024 | 2,215.00 | 2,275.00 | 2,085.00 | 2,118.00 | 2,118.00 | 851,700 |
| Apr 11, 2024 | 2,350.00 | 2,370.00 | 2,182.00 | 2,259.00 | 2,259.00 | 789,800 |
| Apr 10, 2024 | 2,453.00 | 2,499.00 | 2,389.00 | 2,421.00 | 2,421.00 | 551,700 |
| Apr 9, 2024 | 2,584.00 | 2,715.00 | 2,476.00 | 2,516.00 | 2,516.00 | 1,063,600 |
| Apr 8, 2024 | 2,344.00 | 2,694.00 | 2,323.00 | 2,630.00 | 2,630.00 | 1,262,500 |
| Apr 5, 2024 | 2,177.00 | 2,443.00 | 2,130.00 | 2,405.00 | 2,405.00 | 1,416,800 |
| Apr 4, 2024 | 2,280.00 | 2,280.00 | 2,064.00 | 2,130.00 | 2,130.00 | 468,800 |
| Apr 3, 2024 | 2,472.00 | 2,472.00 | 2,150.00 | 2,230.00 | 2,230.00 | 710,500 |
| Apr 2, 2024 | 2,483.00 | 2,593.00 | 2,394.00 | 2,485.00 | 2,485.00 | 769,700 |
| Apr 1, 2024 | 2,330.00 | 2,451.00 | 2,298.00 | 2,433.00 | 2,433.00 | 381,000 |
| Mar 29, 2024 | 2,358.00 | 2,424.00 | 2,283.00 | 2,303.00 | 2,303.00 | 271,700 |
| Mar 28, 2024 | 2,429.00 | 2,555.00 | 2,360.00 | 2,368.00 | 2,368.00 | 639,000 |
| Mar 27, 2024 | 2,309.00 | 2,670.00 | 2,308.00 | 2,405.00 | 2,405.00 | 1,194,900 |
| Mar 26, 2024 | 2,400.00 | 2,432.00 | 2,305.00 | 2,326.00 | 2,326.00 | 417,700 |
| Mar 25, 2024 | 2,458.00 | 2,537.00 | 2,390.00 | 2,413.00 | 2,413.00 | 452,200 |
| Mar 22, 2024 | 2,530.00 | 2,570.00 | 2,457.00 | 2,505.00 | 2,505.00 | 668,500 |
| Mar 21, 2024 | 2,900.00 | 2,947.00 | 2,667.00 | 2,680.00 | 2,680.00 | 1,668,200 |
| Mar 19, 2024 | 2,905.00 | 3,195.00 | 2,619.00 | 2,760.00 | 2,760.00 | 3,139,600 |
| Mar 18, 2024 | 2,430.00 | 2,881.00 | 2,384.00 | 2,881.00 | 2,881.00 | 3,271,200 |
| Mar 15, 2024 | 2,470.00 | 2,690.00 | 2,178.00 | 2,381.00 | 2,381.00 | 2,832,100 |
| Mar 14, 2024 | 3,160.00 | 3,300.00 | 2,670.00 | 2,670.00 | 2,670.00 | 3,546,000 |
| Mar 13, 2024 | 3,145.00 | 3,405.00 | 2,953.00 | 3,370.00 | 3,370.00 | 6,875,100 |
| Mar 12, 2024 | 2,649.00 | 2,903.00 | 2,425.00 | 2,903.00 | 2,903.00 | 6,308,900 |
| Mar 11, 2024 | 2,173.00 | 3,240.00 | 2,173.00 | 2,403.00 | 2,403.00 | 12,752,700 |
| Mar 8, 2024 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | 72,800 |
| Mar 7, 2024 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 62,800 |
| Mar 6, 2024 | 1,773.00 | 1,773.00 | 1,670.00 | 1,773.00 | 1,773.00 | 1,376,500 |
| Mar 5, 2024 | 1,143.00 | 1,473.00 | 1,081.00 | 1,473.00 | 1,473.00 | 558,000 |
| Mar 4, 2024 | 1,192.00 | 1,257.00 | 1,153.00 | 1,173.00 | 1,173.00 | 647,200 |
| Mar 1, 2024 | 1,179.00 | 1,206.00 | 1,142.00 | 1,181.00 | 1,181.00 | 422,400 |
| Feb 29, 2024 | 1,255.00 | 1,261.00 | 1,157.00 | 1,168.00 | 1,168.00 | 900,700 |
| Feb 28, 2024 | 1,209.00 | 1,269.00 | 1,171.00 | 1,250.00 | 1,250.00 | 1,351,400 |
| Feb 27, 2024 | 1,120.00 | 1,257.00 | 1,067.00 | 1,239.00 | 1,239.00 | 2,634,200 |
| Feb 26, 2024 | 927.00 | 1,092.00 | 922.00 | 1,092.00 | 1,092.00 | 1,383,500 |
| Feb 22, 2024 | 981.00 | 1,018.00 | 925.00 | 942.00 | 942.00 | 1,352,700 |
| Feb 21, 2024 | 1,020.00 | 1,089.00 | 963.00 | 967.00 | 967.00 | 2,370,000 |
| Feb 20, 2024 | 1,060.00 | 1,139.00 | 1,000.00 | 1,070.00 | 1,070.00 | 3,840,400 |
| Feb 19, 2024 | 868.00 | 1,004.00 | 848.00 | 1,004.00 | 1,004.00 | 1,750,800 |
| Feb 16, 2024 | 806.00 | 861.00 | 806.00 | 854.00 | 854.00 | 779,400 |
| Feb 15, 2024 | 843.00 | 844.00 | 802.00 | 806.00 | 806.00 | 300,900 |
| Feb 14, 2024 | 841.00 | 853.00 | 829.00 | 843.00 | 843.00 | 149,400 |
| Feb 13, 2024 | 848.00 | 871.00 | 837.00 | 848.00 | 848.00 | 470,800 |
| Feb 9, 2024 | 851.00 | 859.00 | 840.00 | 842.00 | 842.00 | 112,900 |
| Feb 8, 2024 | 858.00 | 869.00 | 846.00 | 850.00 | 850.00 | 119,300 |
| Feb 7, 2024 | 865.00 | 876.00 | 848.00 | 859.00 | 859.00 | 123,700 |
| Feb 6, 2024 | 876.00 | 876.00 | 846.00 | 864.00 | 864.00 | 137,400 |
| Feb 5, 2024 | 852.00 | 891.00 | 850.00 | 876.00 | 876.00 | 185,100 |
| Feb 2, 2024 | 876.00 | 896.00 | 874.00 | 880.00 | 880.00 | 139,100 |
| Feb 1, 2024 | 910.00 | 911.00 | 880.00 | 881.00 | 881.00 | 153,700 |
| Jan 31, 2024 | 917.00 | 922.00 | 894.00 | 918.00 | 918.00 | 192,000 |
| Jan 30, 2024 | 931.00 | 940.00 | 909.00 | 920.00 | 920.00 | 94,800 |
| Jan 29, 2024 | 935.00 | 944.00 | 922.00 | 927.00 | 927.00 | 106,900 |
| Jan 26, 2024 | 933.00 | 953.00 | 931.00 | 942.00 | 942.00 | 151,800 |
| Jan 25, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 5,600 |
| Jan 24, 2024 | 989.00 | 1,016.00 | 956.00 | 970.00 | 970.00 | 774,300 |
| Jan 23, 2024 | 959.00 | 979.00 | 952.00 | 966.00 | 966.00 | 117,300 |
| Jan 22, 2024 | 965.00 | 965.00 | 923.00 | 953.00 | 953.00 | 165,300 |
| Jan 19, 2024 | 966.00 | 990.00 | 948.00 | 952.00 | 952.00 | 162,400 |
| Jan 18, 2024 | 990.00 | 998.00 | 964.00 | 972.00 | 972.00 | 174,600 |
| Jan 17, 2024 | 1,029.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | 186,100 |
| Jan 16, 2024 | 1,066.00 | 1,075.00 | 1,035.00 | 1,041.00 | 1,041.00 | 128,000 |
| Jan 15, 2024 | 1,042.00 | 1,045.00 | 1,021.00 | 1,021.00 | 1,021.00 | 37,900 |
| Jan 12, 2024 | 1,086.00 | 1,101.00 | 1,031.00 | 1,042.00 | 1,042.00 | 325,500 |
| Jan 11, 2024 | 1,187.00 | 1,220.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1,082,800 |
| Jan 10, 2024 | 1,061.00 | 1,070.00 | 1,046.00 | 1,070.00 | 1,070.00 | 47,600 |
| Jan 9, 2024 | 1,059.00 | 1,077.00 | 1,042.00 | 1,066.00 | 1,066.00 | 59,300 |
| Jan 5, 2024 | 1,111.00 | 1,117.00 | 1,050.00 | 1,054.00 | 1,054.00 | 178,700 |
| Jan 4, 2024 | 1,119.00 | 1,128.00 | 1,085.00 | 1,118.00 | 1,118.00 | 85,400 |
| Dec 29, 2023 | 1,193.00 | 1,195.00 | 1,138.00 | 1,149.00 | 1,149.00 | 117,600 |
| Dec 28, 2023 | 1,149.00 | 1,183.00 | 1,111.00 | 1,179.00 | 1,179.00 | 111,900 |
| Dec 27, 2023 | 1,052.00 | 1,147.00 | 1,052.00 | 1,132.00 | 1,132.00 | 173,600 |
| Dec 26, 2023 | 994.00 | 1,072.00 | 994.00 | 1,052.00 | 1,052.00 | 209,700 |
| Dec 25, 2023 | 1,009.00 | 1,024.00 | 993.00 | 1,000.00 | 1,000.00 | 108,000 |
| Dec 22, 2023 | 1,020.00 | 1,036.00 | 1,011.00 | 1,012.00 | 1,012.00 | 106,000 |
| Dec 21, 2023 | 1,032.00 | 1,042.00 | 1,009.00 | 1,027.00 | 1,027.00 | 102,400 |
| Dec 20, 2023 | 1,050.00 | 1,087.00 | 1,036.00 | 1,051.00 | 1,051.00 | 148,200 |
| Dec 19, 2023 | 1,134.00 | 1,155.00 | 1,026.00 | 1,043.00 | 1,043.00 | 489,200 |
| Dec 18, 2023 | 1,186.00 | 1,202.00 | 1,171.00 | 1,194.00 | 1,194.00 | 66,300 |
| Dec 15, 2023 | 1,160.00 | 1,197.00 | 1,157.00 | 1,183.00 | 1,183.00 | 54,400 |
| Dec 14, 2023 | 1,200.00 | 1,233.00 | 1,162.00 | 1,162.00 | 1,162.00 | 78,500 |
| Dec 13, 2023 | 1,194.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 69,600 |
| Dec 12, 2023 | 1,240.00 | 1,243.00 | 1,192.00 | 1,208.00 | 1,208.00 | 64,900 |
| Dec 11, 2023 | 1,226.00 | 1,263.00 | 1,226.00 | 1,248.00 | 1,248.00 | 46,800 |
| Dec 8, 2023 | 1,205.00 | 1,232.00 | 1,201.00 | 1,225.00 | 1,225.00 | 50,800 |
| Dec 7, 2023 | 1,280.00 | 1,281.00 | 1,210.00 | 1,218.00 | 1,218.00 | 147,800 |
| Dec 6, 2023 | 1,300.00 | 1,317.00 | 1,291.00 | 1,300.00 | 1,300.00 | 53,500 |
| Dec 5, 2023 | 1,294.00 | 1,302.00 | 1,279.00 | 1,298.00 | 1,298.00 | 46,000 |
| Dec 4, 2023 | 1,320.00 | 1,326.00 | 1,279.00 | 1,314.00 | 1,314.00 | 55,700 |
| Dec 1, 2023 | 1,340.00 | 1,340.00 | 1,308.00 | 1,320.00 | 1,320.00 | 27,000 |
| Nov 30, 2023 | 1,337.00 | 1,347.00 | 1,306.00 | 1,337.00 | 1,337.00 | 37,100 |
| Nov 29, 2023 | 1,274.00 | 1,346.00 | 1,274.00 | 1,345.00 | 1,345.00 | 78,300 |
| Nov 28, 2023 | 1,325.00 | 1,329.00 | 1,260.00 | 1,275.00 | 1,275.00 | 123,400 |
| Nov 27, 2023 | 1,346.00 | 1,358.00 | 1,310.00 | 1,325.00 | 1,325.00 | 81,600 |
| Nov 24, 2023 | 1,400.00 | 1,416.00 | 1,344.00 | 1,359.00 | 1,359.00 | 112,400 |
| Nov 22, 2023 | 1,400.00 | 1,413.00 | 1,397.00 | 1,402.00 | 1,402.00 | 20,700 |
| Nov 21, 2023 | 1,427.00 | 1,427.00 | 1,385.00 | 1,412.00 | 1,412.00 | 34,600 |
| Nov 20, 2023 | 1,384.00 | 1,446.00 | 1,383.00 | 1,419.00 | 1,419.00 | 56,600 |
| Nov 17, 2023 | 1,352.00 | 1,415.00 | 1,352.00 | 1,398.00 | 1,398.00 | 51,200 |
| Nov 16, 2023 | 1,411.00 | 1,411.00 | 1,351.00 | 1,367.00 | 1,367.00 | 116,500 |
| Nov 15, 2023 | 1,431.00 | 1,469.00 | 1,412.00 | 1,416.00 | 1,416.00 | 76,300 |
| Nov 14, 2023 | 1,473.00 | 1,481.00 | 1,434.00 | 1,439.00 | 1,439.00 | 44,200 |
| Nov 13, 2023 | 1,478.00 | 1,498.00 | 1,456.00 | 1,461.00 | 1,461.00 | 30,600 |
| Nov 10, 2023 | 1,509.00 | 1,509.00 | 1,465.00 | 1,482.00 | 1,482.00 | 58,700 |
| Nov 9, 2023 | 1,513.00 | 1,535.00 | 1,505.00 | 1,532.00 | 1,532.00 | 33,200 |
| Nov 8, 2023 | 1,538.00 | 1,551.00 | 1,517.00 | 1,517.00 | 1,517.00 | 32,100 |
| Nov 7, 2023 | 1,531.00 | 1,536.00 | 1,496.00 | 1,534.00 | 1,534.00 | 28,000 |
| Nov 6, 2023 | 1,532.00 | 1,569.00 | 1,526.00 | 1,534.00 | 1,534.00 | 59,800 |
| Nov 2, 2023 | 1,475.00 | 1,526.00 | 1,475.00 | 1,519.00 | 1,519.00 | 75,300 |
| Nov 1, 2023 | 1,466.00 | 1,483.00 | 1,439.00 | 1,470.00 | 1,470.00 | 40,500 |
| Oct 31, 2023 | 1,483.00 | 1,483.00 | 1,437.00 | 1,466.00 | 1,466.00 | 60,900 |
| Oct 30, 2023 | 1,451.00 | 1,504.00 | 1,451.00 | 1,497.00 | 1,497.00 | 53,100 |
| Oct 27, 2023 | 1,419.00 | 1,463.00 | 1,416.00 | 1,450.00 | 1,450.00 | 41,100 |
| Oct 26, 2023 | 1,395.00 | 1,444.00 | 1,394.00 | 1,423.00 | 1,423.00 | 47,000 |
| Oct 25, 2023 | 1,427.00 | 1,439.00 | 1,397.00 | 1,414.00 | 1,414.00 | 15,500 |
| Oct 24, 2023 | 1,380.00 | 1,430.00 | 1,353.00 | 1,421.00 | 1,421.00 | 51,400 |
| Oct 23, 2023 | 1,417.00 | 1,439.00 | 1,371.00 | 1,388.00 | 1,388.00 | 48,400 |
| Oct 20, 2023 | 1,401.00 | 1,435.00 | 1,377.00 | 1,434.00 | 1,434.00 | 38,600 |
| Oct 19, 2023 | 1,388.00 | 1,418.00 | 1,388.00 | 1,411.00 | 1,411.00 | 25,600 |
| Oct 18, 2023 | 1,420.00 | 1,448.00 | 1,396.00 | 1,423.00 | 1,423.00 | 34,400 |
| Oct 17, 2023 | 1,395.00 | 1,435.00 | 1,378.00 | 1,405.00 | 1,405.00 | 46,200 |
| Oct 16, 2023 | 1,364.00 | 1,396.00 | 1,346.00 | 1,372.00 | 1,372.00 | 46,800 |
| Oct 13, 2023 | 1,425.00 | 1,443.00 | 1,362.00 | 1,385.00 | 1,385.00 | 92,300 |
| Oct 12, 2023 | 1,415.00 | 1,438.00 | 1,411.00 | 1,437.00 | 1,437.00 | 29,400 |
| Oct 11, 2023 | 1,443.00 | 1,455.00 | 1,409.00 | 1,414.00 | 1,414.00 | 33,400 |
| Oct 10, 2023 | 1,427.00 | 1,469.00 | 1,427.00 | 1,451.00 | 1,451.00 | 56,900 |
| Oct 6, 2023 | 1,415.00 | 1,427.00 | 1,376.00 | 1,422.00 | 1,422.00 | 51,600 |
| Oct 5, 2023 | 1,397.00 | 1,439.00 | 1,397.00 | 1,415.00 | 1,415.00 | 41,600 |
| Oct 4, 2023 | 1,389.00 | 1,443.00 | 1,389.00 | 1,395.00 | 1,395.00 | 104,100 |
| Oct 3, 2023 | 1,500.00 | 1,540.00 | 1,432.00 | 1,433.00 | 1,433.00 | 137,800 |
| Oct 2, 2023 | 1,560.00 | 1,563.00 | 1,502.00 | 1,504.00 | 1,504.00 | 201,400 |
| Sep 29, 2023 | 1,547.00 | 1,589.00 | 1,547.00 | 1,554.00 | 1,554.00 | 38,500 |
| Sep 28, 2023 | 1,507.00 | 1,555.00 | 1,507.00 | 1,548.00 | 1,548.00 | 23,400 |
| Sep 27, 2023 | 1,505.00 | 1,537.00 | 1,502.00 | 1,523.00 | 1,523.00 | 39,600 |
| Sep 26, 2023 | 1,551.00 | 1,553.00 | 1,506.00 | 1,507.00 | 1,507.00 | 40,400 |
| Sep 25, 2023 | 1,586.00 | 1,591.00 | 1,546.00 | 1,552.00 | 1,552.00 | 42,700 |
| Sep 22, 2023 | 1,568.00 | 1,607.00 | 1,549.00 | 1,577.00 | 1,577.00 | 53,100 |
| Sep 21, 2023 | 1,678.00 | 1,693.00 | 1,584.00 | 1,585.00 | 1,585.00 | 211,700 |
| Sep 20, 2023 | 1,504.00 | 1,536.00 | 1,503.00 | 1,520.00 | 1,520.00 | 22,700 |
| Sep 19, 2023 | 1,517.00 | 1,545.00 | 1,504.00 | 1,508.00 | 1,508.00 | 39,500 |
| Sep 15, 2023 | 1,558.00 | 1,583.00 | 1,519.00 | 1,530.00 | 1,530.00 | 76,600 |
| Sep 14, 2023 | 1,588.00 | 1,598.00 | 1,552.00 | 1,565.00 | 1,565.00 | 53,200 |
| Sep 13, 2023 | 1,583.00 | 1,600.00 | 1,580.00 | 1,589.00 | 1,589.00 | 14,300 |
| Sep 12, 2023 | 1,594.00 | 1,633.00 | 1,580.00 | 1,590.00 | 1,590.00 | 51,300 |
| Sep 11, 2023 | 1,593.00 | 1,608.00 | 1,589.00 | 1,598.00 | 1,598.00 | 33,200 |
| Sep 8, 2023 | 1,607.00 | 1,627.00 | 1,590.00 | 1,599.00 | 1,599.00 | 42,800 |
| Sep 7, 2023 | 1,616.00 | 1,655.00 | 1,605.00 | 1,647.00 | 1,647.00 | 47,100 |
| Sep 6, 2023 | 1,649.00 | 1,649.00 | 1,628.00 | 1,631.00 | 1,631.00 | 23,400 |
| Sep 5, 2023 | 1,620.00 | 1,667.00 | 1,616.00 | 1,655.00 | 1,655.00 | 37,200 |
| Sep 4, 2023 | 1,628.00 | 1,643.00 | 1,613.00 | 1,613.00 | 1,613.00 | 24,200 |
| Sep 1, 2023 | 1,617.00 | 1,637.00 | 1,606.00 | 1,628.00 | 1,628.00 | 27,100 |
| Aug 31, 2023 | 1,663.00 | 1,669.00 | 1,628.00 | 1,629.00 | 1,629.00 | 30,600 |
| Aug 30, 2023 | 1,678.00 | 1,678.00 | 1,642.00 | 1,655.00 | 1,655.00 | 18,100 |
| Aug 29, 2023 | 1,612.00 | 1,691.00 | 1,612.00 | 1,666.00 | 1,666.00 | 47,700 |
| Aug 28, 2023 | 1,673.00 | 1,684.00 | 1,605.00 | 1,610.00 | 1,610.00 | 68,300 |
| Aug 25, 2023 | 1,643.00 | 1,691.00 | 1,635.00 | 1,670.00 | 1,670.00 | 29,600 |
| Aug 24, 2023 | 1,700.00 | 1,733.00 | 1,664.00 | 1,671.00 | 1,671.00 | 41,800 |
| Aug 23, 2023 | 1,616.00 | 1,699.00 | 1,601.00 | 1,699.00 | 1,699.00 | 48,200 |
| Aug 22, 2023 | 1,635.00 | 1,655.00 | 1,614.00 | 1,625.00 | 1,625.00 | 45,600 |
| Aug 21, 2023 | 1,536.00 | 1,645.00 | 1,536.00 | 1,627.00 | 1,627.00 | 79,600 |
| Aug 18, 2023 | 1,509.00 | 1,551.00 | 1,496.00 | 1,549.00 | 1,549.00 | 85,800 |
| Aug 17, 2023 | 1,545.00 | 1,560.00 | 1,503.00 | 1,528.00 | 1,528.00 | 142,200 |
| Aug 16, 2023 | 1,600.00 | 1,605.00 | 1,544.00 | 1,567.00 | 1,567.00 | 138,700 |
| Aug 15, 2023 | 1,740.00 | 1,748.00 | 1,562.00 | 1,620.00 | 1,620.00 | 322,900 |
| Aug 14, 2023 | 1,750.00 | 1,776.00 | 1,669.00 | 1,670.00 | 1,670.00 | 166,100 |
| Aug 10, 2023 | 1,800.00 | 1,809.00 | 1,751.00 | 1,767.00 | 1,767.00 | 67,900 |
| Aug 9, 2023 | 1,802.00 | 1,815.00 | 1,785.00 | 1,806.00 | 1,806.00 | 51,000 |
| Aug 8, 2023 | 1,851.00 | 1,854.00 | 1,803.00 | 1,806.00 | 1,806.00 | 51,300 |
| Aug 7, 2023 | 1,820.00 | 1,880.00 | 1,804.00 | 1,856.00 | 1,856.00 | 74,600 |
| Aug 4, 2023 | 1,850.00 | 1,856.00 | 1,822.00 | 1,832.00 | 1,832.00 | 57,300 |
| Aug 3, 2023 | 1,880.00 | 1,891.00 | 1,855.00 | 1,856.00 | 1,856.00 | 53,500 |
| Aug 2, 2023 | 1,915.00 | 1,915.00 | 1,882.00 | 1,886.00 | 1,886.00 | 21,900 |
| Aug 1, 2023 | 1,929.00 | 1,953.00 | 1,890.00 | 1,914.00 | 1,914.00 | 32,200 |
| Jul 31, 2023 | 1,925.00 | 1,937.00 | 1,909.00 | 1,918.00 | 1,918.00 | 28,200 |
| Jul 28, 2023 | 1,890.00 | 1,913.00 | 1,868.00 | 1,905.00 | 1,905.00 | 67,600 |
| Jul 27, 2023 | 1,922.00 | 1,936.00 | 1,902.00 | 1,903.00 | 1,903.00 | 29,000 |
| Jul 26, 2023 | 1,911.00 | 1,935.00 | 1,894.00 | 1,918.00 | 1,918.00 | 55,100 |
| Jul 25, 2023 | 1,955.00 | 1,959.00 | 1,916.00 | 1,916.00 | 1,916.00 | 59,600 |
| Jul 24, 2023 | 1,975.00 | 2,017.00 | 1,961.00 | 1,961.00 | 1,961.00 | 47,100 |
| Jul 21, 2023 | 1,990.00 | 1,996.00 | 1,955.00 | 1,955.00 | 1,955.00 | 40,900 |
| Jul 20, 2023 | 2,000.00 | 2,015.00 | 1,983.00 | 1,994.00 | 1,994.00 | 27,100 |
| Jul 19, 2023 | 2,005.00 | 2,019.00 | 1,994.00 | 2,000.00 | 2,000.00 | 26,200 |
| Jul 18, 2023 | 2,011.00 | 2,020.00 | 1,992.00 | 1,992.00 | 1,992.00 | 40,000 |
| Jul 14, 2023 | 2,060.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | 27,900 |
| Jul 13, 2023 | 2,006.00 | 2,065.00 | 1,985.00 | 2,051.00 | 2,051.00 | 50,200 |
| Jul 12, 2023 | 2,038.00 | 2,038.00 | 1,995.00 | 2,006.00 | 2,006.00 | 34,500 |
| Jul 11, 2023 | 2,017.00 | 2,048.00 | 2,012.00 | 2,020.00 | 2,020.00 | 28,000 |
| Jul 10, 2023 | 2,025.00 | 2,043.00 | 2,004.00 | 2,014.00 | 2,014.00 | 24,800 |
| Jul 7, 2023 | 1,948.00 | 2,038.00 | 1,947.00 | 2,033.00 | 2,033.00 | 39,900 |
| Jul 6, 2023 | 2,008.00 | 2,010.00 | 1,967.00 | 1,973.00 | 1,973.00 | 58,100 |
| Jul 5, 2023 | 2,007.00 | 2,031.00 | 1,996.00 | 2,031.00 | 2,031.00 | 31,300 |
| Jul 4, 2023 | 2,020.00 | 2,033.00 | 2,009.00 | 2,010.00 | 2,010.00 | 26,200 |
| Jul 3, 2023 | 2,043.00 | 2,073.00 | 2,013.00 | 2,030.00 | 2,030.00 | 42,000 |
| Jun 30, 2023 | 2,031.00 | 2,049.00 | 2,003.00 | 2,040.00 | 2,040.00 | 37,600 |
| Jun 29, 2023 | 2,048.00 | 2,088.00 | 2,030.00 | 2,039.00 | 2,039.00 | 31,300 |
| Jun 28, 2023 | 2,029.00 | 2,057.00 | 2,003.00 | 2,046.00 | 2,046.00 | 27,200 |
| Jun 27, 2023 | 2,010.00 | 2,046.00 | 1,985.00 | 2,029.00 | 2,029.00 | 55,300 |
| Jun 26, 2023 | 2,040.00 | 2,080.00 | 2,024.00 | 2,038.00 | 2,038.00 | 36,700 |
| Jun 23, 2023 | 2,110.00 | 2,115.00 | 2,026.00 | 2,053.00 | 2,053.00 | 64,300 |
| Jun 22, 2023 | 2,109.00 | 2,137.00 | 2,057.00 | 2,066.00 | 2,066.00 | 80,400 |
| Jun 21, 2023 | 2,099.00 | 2,190.00 | 2,093.00 | 2,126.00 | 2,126.00 | 119,500 |
| Jun 20, 2023 | 2,129.00 | 2,129.00 | 2,065.00 | 2,115.00 | 2,115.00 | 95,100 |
| Jun 19, 2023 | 2,099.00 | 2,138.00 | 2,051.00 | 2,129.00 | 2,129.00 | 105,400 |
| Jun 16, 2023 | 2,004.00 | 2,090.00 | 2,004.00 | 2,063.00 | 2,063.00 | 82,500 |
| Jun 15, 2023 | 2,026.00 | 2,052.00 | 1,982.00 | 2,002.00 | 2,002.00 | 77,200 |
| Jun 14, 2023 | 2,101.00 | 2,112.00 | 2,015.00 | 2,023.00 | 2,023.00 | 90,800 |
| Jun 13, 2023 | 2,035.00 | 2,141.00 | 2,027.00 | 2,085.00 | 2,085.00 | 175,400 |
| Jun 12, 2023 | 1,931.00 | 2,018.00 | 1,915.00 | 2,005.00 | 2,005.00 | 95,400 |
| Jun 9, 2023 | 1,956.00 | 1,978.00 | 1,933.00 | 1,933.00 | 1,933.00 | 37,100 |
| Jun 8, 2023 | 1,996.00 | 2,000.00 | 1,928.00 | 1,937.00 | 1,937.00 | 69,300 |
| Jun 7, 2023 | 2,016.00 | 2,034.00 | 1,966.00 | 1,996.00 | 1,996.00 | 60,300 |
| Jun 6, 2023 | 2,031.00 | 2,060.00 | 1,994.00 | 1,998.00 | 1,998.00 | 66,200 |
| Jun 5, 2023 | 2,025.00 | 2,045.00 | 1,999.00 | 2,019.00 | 2,019.00 | 69,200 |
| Jun 2, 2023 | 1,949.00 | 2,003.00 | 1,926.00 | 1,987.00 | 1,987.00 | 58,700 |
| Jun 1, 2023 | 1,917.00 | 1,973.00 | 1,912.00 | 1,941.00 | 1,941.00 | 52,300 |
| May 31, 2023 | 1,902.00 | 1,926.00 | 1,889.00 | 1,911.00 | 1,911.00 | 32,800 |
| May 30, 2023 | 1,961.00 | 1,961.00 | 1,858.00 | 1,896.00 | 1,896.00 | 112,000 |
| May 29, 2023 | 1,891.00 | 1,959.00 | 1,864.00 | 1,939.00 | 1,939.00 | 80,500 |
| May 26, 2023 | 1,915.00 | 1,915.00 | 1,835.00 | 1,851.00 | 1,851.00 | 191,700 |
| May 25, 2023 | 1,919.00 | 1,936.00 | 1,900.00 | 1,912.00 | 1,912.00 | 122,600 |
| May 24, 2023 | 1,976.00 | 1,978.00 | 1,920.00 | 1,936.00 | 1,936.00 | 123,600 |
| May 23, 2023 | 2,031.00 | 2,052.00 | 1,980.00 | 1,990.00 | 1,990.00 | 84,400 |
| May 22, 2023 | 2,010.00 | 2,034.00 | 1,994.00 | 2,025.00 | 2,025.00 | 37,400 |
| May 19, 2023 | 2,042.00 | 2,067.00 | 1,995.00 | 2,014.00 | 2,014.00 | 52,200 |
| May 18, 2023 | 2,123.00 | 2,123.00 | 1,986.00 | 2,012.00 | 2,012.00 | 158,700 |
| May 17, 2023 | 1,964.00 | 2,163.00 | 1,948.00 | 2,126.00 | 2,126.00 | 390,900 |
| May 16, 2023 | 1,920.00 | 2,060.00 | 1,908.00 | 1,955.00 | 1,955.00 | 166,900 |
| May 15, 2023 | 1,950.00 | 1,980.00 | 1,937.00 | 1,960.00 | 1,960.00 | 72,900 |
| May 12, 2023 | 1,987.00 | 1,999.00 | 1,956.00 | 1,980.00 | 1,980.00 | 61,400 |
| May 11, 2023 | 1,995.00 | 2,037.00 | 1,995.00 | 2,001.00 | 2,001.00 | 40,300 |
| May 10, 2023 | 2,020.00 | 2,022.00 | 1,986.00 | 1,993.00 | 1,993.00 | 41,200 |
| May 9, 2023 | 2,028.00 | 2,066.00 | 2,010.00 | 2,020.00 | 2,020.00 | 52,500 |
| May 8, 2023 | 2,000.00 | 2,027.00 | 1,973.00 | 2,020.00 | 2,020.00 | 45,700 |
| May 2, 2023 | 2,030.00 | 2,031.00 | 2,007.00 | 2,016.00 | 2,016.00 | 35,900 |
| May 1, 2023 | 2,017.00 | 2,047.00 | 2,006.00 | 2,018.00 | 2,018.00 | 62,300 |
| Apr 28, 2023 | 2,032.00 | 2,038.00 | 1,980.00 | 2,016.00 | 2,016.00 | 66,300 |
| Apr 27, 2023 | 2,004.00 | 2,042.00 | 2,003.00 | 2,039.00 | 2,039.00 | 31,700 |
| Apr 26, 2023 | 2,001.00 | 2,041.00 | 1,990.00 | 2,012.00 | 2,012.00 | 71,900 |