Tokyo - Delayed Quote • JPY
Serverworks Co.,Ltd. (4434.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 | 2,580.00 | 2,696.00 | 2,550.00 | 2,634.00 | 2,634.00 | 125,900 |
| Apr 25, 2024 | 2,581.00 | 2,685.00 | 2,581.00 | 2,624.00 | 2,624.00 | 139,900 |
| Apr 24, 2024 | 2,528.00 | 2,609.00 | 2,523.00 | 2,580.00 | 2,580.00 | 106,800 |
| Apr 23, 2024 | 2,486.00 | 2,584.00 | 2,452.00 | 2,494.00 | 2,494.00 | 174,600 |
| Apr 22, 2024 | 2,271.00 | 2,529.00 | 2,271.00 | 2,485.00 | 2,485.00 | 409,100 |
| Apr 19, 2024 | 2,272.00 | 2,272.00 | 2,180.00 | 2,221.00 | 2,221.00 | 277,500 |
| Apr 18, 2024 | 2,309.00 | 2,327.00 | 2,172.00 | 2,299.00 | 2,299.00 | 282,800 |
| Apr 17, 2024 | 2,375.00 | 2,427.00 | 2,324.00 | 2,330.00 | 2,330.00 | 178,000 |
| Apr 16, 2024 | 2,472.00 | 2,550.00 | 2,300.00 | 2,372.00 | 2,372.00 | 389,700 |
| Apr 15, 2024 | 2,851.00 | 2,983.00 | 2,616.00 | 2,616.00 | 2,616.00 | 438,200 |
| Apr 12, 2024 | 3,280.00 | 3,295.00 | 3,155.00 | 3,185.00 | 3,185.00 | 102,900 |
| Apr 11, 2024 | 3,320.00 | 3,345.00 | 3,280.00 | 3,280.00 | 3,280.00 | 43,600 |
| Apr 10, 2024 | 3,425.00 | 3,430.00 | 3,290.00 | 3,330.00 | 3,330.00 | 41,800 |
| Apr 9, 2024 | 3,360.00 | 3,425.00 | 3,340.00 | 3,355.00 | 3,355.00 | 28,200 |
| Apr 8, 2024 | 3,405.00 | 3,455.00 | 3,330.00 | 3,360.00 | 3,360.00 | 57,200 |
| Apr 5, 2024 | 3,250.00 | 3,370.00 | 3,245.00 | 3,355.00 | 3,355.00 | 63,700 |
| Apr 4, 2024 | 3,410.00 | 3,490.00 | 3,380.00 | 3,390.00 | 3,390.00 | 60,800 |
| Apr 3, 2024 | 3,365.00 | 3,430.00 | 3,290.00 | 3,340.00 | 3,340.00 | 120,600 |
| Apr 2, 2024 | 3,585.00 | 3,585.00 | 3,415.00 | 3,435.00 | 3,435.00 | 75,500 |
| Apr 1, 2024 | 3,680.00 | 3,680.00 | 3,570.00 | 3,600.00 | 3,600.00 | 73,300 |
| Mar 29, 2024 | 3,690.00 | 3,740.00 | 3,610.00 | 3,625.00 | 3,625.00 | 50,000 |
| Mar 28, 2024 | 3,535.00 | 3,665.00 | 3,510.00 | 3,590.00 | 3,590.00 | 53,200 |
| Mar 27, 2024 | 3,555.00 | 3,655.00 | 3,495.00 | 3,565.00 | 3,565.00 | 51,100 |
| Mar 26, 2024 | 3,585.00 | 3,640.00 | 3,465.00 | 3,535.00 | 3,535.00 | 83,700 |
| Mar 25, 2024 | 3,695.00 | 3,735.00 | 3,630.00 | 3,630.00 | 3,630.00 | 53,400 |
| Mar 22, 2024 | 3,810.00 | 3,810.00 | 3,710.00 | 3,765.00 | 3,765.00 | 47,500 |
| Mar 21, 2024 | 3,810.00 | 3,890.00 | 3,740.00 | 3,790.00 | 3,790.00 | 68,600 |
| Mar 19, 2024 | 3,720.00 | 3,760.00 | 3,645.00 | 3,740.00 | 3,740.00 | 64,000 |
| Mar 18, 2024 | 3,630.00 | 3,755.00 | 3,615.00 | 3,710.00 | 3,710.00 | 63,600 |
| Mar 15, 2024 | 3,630.00 | 3,645.00 | 3,530.00 | 3,600.00 | 3,600.00 | 84,300 |
| Mar 14, 2024 | 3,760.00 | 3,805.00 | 3,625.00 | 3,690.00 | 3,690.00 | 106,400 |
| Mar 13, 2024 | 4,015.00 | 4,015.00 | 3,810.00 | 3,810.00 | 3,810.00 | 86,200 |
| Mar 12, 2024 | 3,875.00 | 3,965.00 | 3,780.00 | 3,945.00 | 3,945.00 | 104,000 |
| Mar 11, 2024 | 4,145.00 | 4,240.00 | 3,885.00 | 3,930.00 | 3,930.00 | 181,800 |
| Mar 8, 2024 | 4,315.00 | 4,445.00 | 4,225.00 | 4,285.00 | 4,285.00 | 137,000 |
| Mar 7, 2024 | 4,470.00 | 4,590.00 | 4,315.00 | 4,375.00 | 4,375.00 | 189,200 |
| Mar 6, 2024 | 4,045.00 | 4,475.00 | 4,000.00 | 4,440.00 | 4,440.00 | 365,200 |
| Mar 5, 2024 | 3,880.00 | 4,185.00 | 3,840.00 | 4,155.00 | 4,155.00 | 180,200 |
| Mar 4, 2024 | 3,960.00 | 4,065.00 | 3,875.00 | 3,925.00 | 3,925.00 | 150,800 |
| Mar 1, 2024 | 4,130.00 | 4,405.00 | 4,010.00 | 4,030.00 | 4,030.00 | 325,500 |
| Feb 29, 2024 | 4,330.00 | 4,350.00 | 3,730.00 | 4,130.00 | 4,130.00 | 831,800 |
| Feb 28, 2024 | 4,090.00 | 4,155.00 | 4,025.00 | 4,145.00 | 4,145.00 | 101,300 |
| Feb 27, 2024 | 4,180.00 | 4,245.00 | 4,010.00 | 4,105.00 | 4,105.00 | 143,300 |
| Feb 26, 2024 | 4,020.00 | 4,225.00 | 3,930.00 | 4,190.00 | 4,190.00 | 192,000 |
| Feb 22, 2024 | 3,925.00 | 3,950.00 | 3,775.00 | 3,860.00 | 3,860.00 | 111,100 |
| Feb 21, 2024 | 3,975.00 | 3,975.00 | 3,860.00 | 3,875.00 | 3,875.00 | 73,000 |
| Feb 20, 2024 | 4,085.00 | 4,170.00 | 3,965.00 | 4,045.00 | 4,045.00 | 119,200 |
| Feb 19, 2024 | 4,195.00 | 4,260.00 | 4,060.00 | 4,105.00 | 4,105.00 | 124,700 |
| Feb 16, 2024 | 4,060.00 | 4,330.00 | 4,050.00 | 4,305.00 | 4,305.00 | 129,700 |
| Feb 15, 2024 | 3,950.00 | 4,060.00 | 3,900.00 | 4,015.00 | 4,015.00 | 77,000 |
| Feb 14, 2024 | 3,790.00 | 3,975.00 | 3,740.00 | 3,945.00 | 3,945.00 | 56,200 |
| Feb 13, 2024 | 3,850.00 | 3,895.00 | 3,755.00 | 3,855.00 | 3,855.00 | 79,600 |
| Feb 9, 2024 | 4,030.00 | 4,065.00 | 3,750.00 | 3,760.00 | 3,760.00 | 127,400 |
| Feb 8, 2024 | 4,110.00 | 4,125.00 | 3,970.00 | 4,030.00 | 4,030.00 | 70,900 |
| Feb 7, 2024 | 4,010.00 | 4,135.00 | 3,955.00 | 4,040.00 | 4,040.00 | 82,600 |
| Feb 6, 2024 | 4,145.00 | 4,380.00 | 4,070.00 | 4,150.00 | 4,150.00 | 268,200 |
| Feb 5, 2024 | 3,860.00 | 4,185.00 | 3,840.00 | 4,170.00 | 4,170.00 | 240,100 |
| Feb 2, 2024 | 3,835.00 | 3,950.00 | 3,765.00 | 3,805.00 | 3,805.00 | 186,000 |
| Feb 1, 2024 | 3,685.00 | 3,785.00 | 3,660.00 | 3,695.00 | 3,695.00 | 59,300 |
| Jan 31, 2024 | 3,680.00 | 3,765.00 | 3,640.00 | 3,750.00 | 3,750.00 | 64,200 |
| Jan 30, 2024 | 3,745.00 | 3,855.00 | 3,680.00 | 3,725.00 | 3,725.00 | 82,900 |
| Jan 29, 2024 | 3,955.00 | 3,970.00 | 3,755.00 | 3,785.00 | 3,785.00 | 110,400 |
| Jan 26, 2024 | 3,910.00 | 4,065.00 | 3,845.00 | 3,930.00 | 3,930.00 | 142,900 |
| Jan 25, 2024 | 3,885.00 | 4,020.00 | 3,660.00 | 3,965.00 | 3,965.00 | 282,300 |
| Jan 24, 2024 | 3,880.00 | 3,950.00 | 3,825.00 | 3,935.00 | 3,935.00 | 143,100 |
| Jan 23, 2024 | 4,120.00 | 4,170.00 | 3,775.00 | 3,835.00 | 3,835.00 | 364,100 |
| Jan 22, 2024 | 4,100.00 | 4,410.00 | 4,010.00 | 4,085.00 | 4,085.00 | 758,500 |
| Jan 19, 2024 | 3,480.00 | 4,120.00 | 3,380.00 | 3,860.00 | 3,860.00 | 914,100 |
| Jan 18, 2024 | 3,300.00 | 3,500.00 | 3,265.00 | 3,465.00 | 3,465.00 | 41,500 |
| Jan 17, 2024 | 3,425.00 | 3,515.00 | 3,310.00 | 3,310.00 | 3,310.00 | 52,800 |
| Jan 16, 2024 | 3,390.00 | 3,610.00 | 3,300.00 | 3,495.00 | 3,495.00 | 63,200 |
| Jan 15, 2024 | 3,390.00 | 3,570.00 | 3,300.00 | 3,540.00 | 3,540.00 | 91,100 |
| Jan 12, 2024 | 3,190.00 | 3,190.00 | 3,065.00 | 3,110.00 | 3,110.00 | 29,000 |
| Jan 11, 2024 | 3,350.00 | 3,350.00 | 3,180.00 | 3,200.00 | 3,200.00 | 16,500 |
| Jan 10, 2024 | 3,225.00 | 3,285.00 | 3,225.00 | 3,280.00 | 3,280.00 | 12,300 |
| Jan 9, 2024 | 3,145.00 | 3,240.00 | 3,145.00 | 3,215.00 | 3,215.00 | 12,500 |
| Jan 5, 2024 | 3,230.00 | 3,230.00 | 3,120.00 | 3,145.00 | 3,145.00 | 19,300 |
| Jan 4, 2024 | 3,170.00 | 3,265.00 | 3,135.00 | 3,245.00 | 3,245.00 | 16,700 |
| Dec 29, 2023 | 3,135.00 | 3,170.00 | 3,080.00 | 3,170.00 | 3,170.00 | 17,200 |
| Dec 28, 2023 | 3,020.00 | 3,170.00 | 3,020.00 | 3,150.00 | 3,150.00 | 25,500 |
| Dec 27, 2023 | 2,990.00 | 3,060.00 | 2,952.00 | 3,040.00 | 3,040.00 | 39,500 |
| Dec 26, 2023 | 3,020.00 | 3,115.00 | 2,944.00 | 3,010.00 | 3,010.00 | 61,800 |
| Dec 25, 2023 | 3,180.00 | 3,220.00 | 3,035.00 | 3,045.00 | 3,045.00 | 29,700 |
| Dec 22, 2023 | 3,250.00 | 3,280.00 | 3,180.00 | 3,190.00 | 3,190.00 | 19,300 |
| Dec 21, 2023 | 3,155.00 | 3,245.00 | 3,135.00 | 3,230.00 | 3,230.00 | 16,100 |
| Dec 20, 2023 | 3,255.00 | 3,280.00 | 3,190.00 | 3,190.00 | 3,190.00 | 14,900 |
| Dec 19, 2023 | 3,165.00 | 3,265.00 | 3,105.00 | 3,255.00 | 3,255.00 | 22,000 |
| Dec 18, 2023 | 3,160.00 | 3,240.00 | 3,125.00 | 3,205.00 | 3,205.00 | 19,100 |
| Dec 15, 2023 | 3,200.00 | 3,250.00 | 3,185.00 | 3,200.00 | 3,200.00 | 13,700 |
| Dec 14, 2023 | 3,260.00 | 3,310.00 | 3,170.00 | 3,205.00 | 3,205.00 | 18,400 |
| Dec 13, 2023 | 3,350.00 | 3,355.00 | 3,200.00 | 3,210.00 | 3,210.00 | 24,400 |
| Dec 12, 2023 | 3,360.00 | 3,445.00 | 3,350.00 | 3,385.00 | 3,385.00 | 17,400 |
| Dec 11, 2023 | 3,380.00 | 3,425.00 | 3,360.00 | 3,360.00 | 3,360.00 | 8,100 |
| Dec 8, 2023 | 3,300.00 | 3,385.00 | 3,260.00 | 3,350.00 | 3,350.00 | 24,800 |
| Dec 7, 2023 | 3,415.00 | 3,435.00 | 3,350.00 | 3,350.00 | 3,350.00 | 16,700 |
| Dec 6, 2023 | 3,400.00 | 3,490.00 | 3,400.00 | 3,470.00 | 3,470.00 | 18,300 |
| Dec 5, 2023 | 3,495.00 | 3,500.00 | 3,385.00 | 3,385.00 | 3,385.00 | 20,400 |
| Dec 4, 2023 | 3,520.00 | 3,560.00 | 3,470.00 | 3,525.00 | 3,525.00 | 12,700 |
| Dec 1, 2023 | 3,595.00 | 3,600.00 | 3,505.00 | 3,520.00 | 3,520.00 | 23,700 |
| Nov 30, 2023 | 3,495.00 | 3,580.00 | 3,495.00 | 3,555.00 | 3,555.00 | 18,300 |
| Nov 29, 2023 | 3,475.00 | 3,540.00 | 3,445.00 | 3,510.00 | 3,510.00 | 19,700 |
| Nov 28, 2023 | 3,565.00 | 3,565.00 | 3,445.00 | 3,475.00 | 3,475.00 | 26,000 |
| Nov 27, 2023 | 3,540.00 | 3,580.00 | 3,495.00 | 3,565.00 | 3,565.00 | 34,000 |
| Nov 24, 2023 | 3,330.00 | 3,570.00 | 3,275.00 | 3,470.00 | 3,470.00 | 57,000 |
| Nov 22, 2023 | 3,375.00 | 3,375.00 | 3,260.00 | 3,270.00 | 3,270.00 | 22,900 |
| Nov 21, 2023 | 3,395.00 | 3,415.00 | 3,355.00 | 3,400.00 | 3,400.00 | 14,100 |
| Nov 20, 2023 | 3,400.00 | 3,475.00 | 3,355.00 | 3,395.00 | 3,395.00 | 22,900 |
| Nov 17, 2023 | 3,430.00 | 3,485.00 | 3,385.00 | 3,440.00 | 3,440.00 | 22,800 |
| Nov 16, 2023 | 3,400.00 | 3,460.00 | 3,360.00 | 3,435.00 | 3,435.00 | 30,100 |
| Nov 15, 2023 | 3,330.00 | 3,405.00 | 3,295.00 | 3,385.00 | 3,385.00 | 30,100 |
| Nov 14, 2023 | 3,205.00 | 3,245.00 | 3,195.00 | 3,225.00 | 3,225.00 | 16,000 |
| Nov 13, 2023 | 3,270.00 | 3,300.00 | 3,215.00 | 3,230.00 | 3,230.00 | 20,400 |
| Nov 10, 2023 | 3,350.00 | 3,350.00 | 3,255.00 | 3,275.00 | 3,275.00 | 12,400 |
| Nov 9, 2023 | 3,360.00 | 3,385.00 | 3,310.00 | 3,360.00 | 3,360.00 | 13,100 |
| Nov 8, 2023 | 3,360.00 | 3,435.00 | 3,300.00 | 3,360.00 | 3,360.00 | 22,600 |
| Nov 7, 2023 | 3,400.00 | 3,445.00 | 3,350.00 | 3,355.00 | 3,355.00 | 28,800 |
| Nov 6, 2023 | 3,120.00 | 3,465.00 | 3,120.00 | 3,455.00 | 3,455.00 | 98,400 |
| Nov 2, 2023 | 2,947.00 | 3,060.00 | 2,947.00 | 3,050.00 | 3,050.00 | 33,900 |
| Nov 1, 2023 | 3,070.00 | 3,075.00 | 2,913.00 | 2,953.00 | 2,953.00 | 36,000 |
| Oct 31, 2023 | 3,055.00 | 3,055.00 | 2,960.00 | 3,010.00 | 3,010.00 | 39,100 |
| Oct 30, 2023 | 3,020.00 | 3,085.00 | 2,995.00 | 3,040.00 | 3,040.00 | 25,800 |
| Oct 27, 2023 | 3,010.00 | 3,110.00 | 3,005.00 | 3,070.00 | 3,070.00 | 35,800 |
| Oct 26, 2023 | 3,055.00 | 3,125.00 | 3,025.00 | 3,035.00 | 3,035.00 | 58,200 |
| Oct 25, 2023 | 3,590.00 | 3,590.00 | 3,150.00 | 3,195.00 | 3,195.00 | 95,400 |
| Oct 24, 2023 | 3,500.00 | 3,535.00 | 3,345.00 | 3,495.00 | 3,495.00 | 50,700 |
| Oct 23, 2023 | 3,520.00 | 3,650.00 | 3,445.00 | 3,460.00 | 3,460.00 | 50,100 |
| Oct 20, 2023 | 3,300.00 | 3,555.00 | 3,265.00 | 3,520.00 | 3,520.00 | 59,000 |
| Oct 19, 2023 | 3,220.00 | 3,360.00 | 3,195.00 | 3,300.00 | 3,300.00 | 31,000 |
| Oct 18, 2023 | 3,290.00 | 3,320.00 | 3,195.00 | 3,290.00 | 3,290.00 | 24,900 |
| Oct 17, 2023 | 3,240.00 | 3,300.00 | 3,175.00 | 3,245.00 | 3,245.00 | 48,500 |
| Oct 16, 2023 | 3,370.00 | 3,380.00 | 3,215.00 | 3,240.00 | 3,240.00 | 95,000 |
| Oct 13, 2023 | 3,630.00 | 3,650.00 | 3,405.00 | 3,440.00 | 3,440.00 | 105,600 |
| Oct 12, 2023 | 3,650.00 | 3,785.00 | 3,580.00 | 3,770.00 | 3,770.00 | 27,600 |
| Oct 11, 2023 | 3,770.00 | 3,830.00 | 3,675.00 | 3,675.00 | 3,675.00 | 33,400 |
| Oct 10, 2023 | 3,635.00 | 3,835.00 | 3,635.00 | 3,775.00 | 3,775.00 | 35,600 |
| Oct 6, 2023 | 3,835.00 | 3,835.00 | 3,605.00 | 3,650.00 | 3,650.00 | 44,700 |
| Oct 5, 2023 | 3,710.00 | 3,795.00 | 3,670.00 | 3,775.00 | 3,775.00 | 51,800 |
| Oct 4, 2023 | 3,760.00 | 3,790.00 | 3,535.00 | 3,590.00 | 3,590.00 | 109,100 |
| Oct 3, 2023 | 4,015.00 | 4,070.00 | 3,895.00 | 3,900.00 | 3,900.00 | 57,600 |
| Oct 2, 2023 | 4,065.00 | 4,155.00 | 4,020.00 | 4,055.00 | 4,055.00 | 57,200 |
| Sep 29, 2023 | 4,010.00 | 4,075.00 | 3,985.00 | 4,010.00 | 4,010.00 | 40,300 |
| Sep 28, 2023 | 3,975.00 | 4,035.00 | 3,910.00 | 3,920.00 | 3,920.00 | 35,500 |
| Sep 27, 2023 | 3,870.00 | 3,975.00 | 3,845.00 | 3,975.00 | 3,975.00 | 28,500 |
| Sep 26, 2023 | 3,995.00 | 4,025.00 | 3,820.00 | 3,890.00 | 3,890.00 | 41,700 |
| Sep 25, 2023 | 3,895.00 | 3,995.00 | 3,890.00 | 3,975.00 | 3,975.00 | 35,200 |
| Sep 22, 2023 | 3,845.00 | 3,890.00 | 3,730.00 | 3,855.00 | 3,855.00 | 44,600 |
| Sep 21, 2023 | 3,800.00 | 3,910.00 | 3,795.00 | 3,905.00 | 3,905.00 | 44,700 |
| Sep 20, 2023 | 3,705.00 | 3,835.00 | 3,705.00 | 3,780.00 | 3,780.00 | 29,400 |
| Sep 19, 2023 | 3,680.00 | 3,765.00 | 3,665.00 | 3,740.00 | 3,740.00 | 30,100 |
| Sep 15, 2023 | 3,700.00 | 3,700.00 | 3,585.00 | 3,680.00 | 3,680.00 | 29,000 |
| Sep 14, 2023 | 3,785.00 | 3,810.00 | 3,665.00 | 3,665.00 | 3,665.00 | 23,800 |
| Sep 13, 2023 | 3,680.00 | 3,820.00 | 3,670.00 | 3,805.00 | 3,805.00 | 33,000 |
| Sep 12, 2023 | 3,790.00 | 3,800.00 | 3,650.00 | 3,680.00 | 3,680.00 | 15,500 |
| Sep 11, 2023 | 3,720.00 | 3,845.00 | 3,710.00 | 3,760.00 | 3,760.00 | 36,100 |
| Sep 8, 2023 | 3,675.00 | 3,740.00 | 3,660.00 | 3,720.00 | 3,720.00 | 29,400 |
| Sep 7, 2023 | 3,705.00 | 3,770.00 | 3,655.00 | 3,745.00 | 3,745.00 | 45,100 |
| Sep 6, 2023 | 3,650.00 | 3,710.00 | 3,605.00 | 3,705.00 | 3,705.00 | 51,500 |
| Sep 5, 2023 | 3,430.00 | 3,670.00 | 3,430.00 | 3,650.00 | 3,650.00 | 63,700 |
| Sep 4, 2023 | 3,380.00 | 3,495.00 | 3,380.00 | 3,445.00 | 3,445.00 | 21,500 |
| Sep 1, 2023 | 3,350.00 | 3,420.00 | 3,335.00 | 3,380.00 | 3,380.00 | 21,700 |
| Aug 31, 2023 | 3,425.00 | 3,460.00 | 3,355.00 | 3,380.00 | 3,380.00 | 23,100 |
| Aug 30, 2023 | 3,375.00 | 3,460.00 | 3,375.00 | 3,440.00 | 3,440.00 | 25,200 |
| Aug 29, 2023 | 3,350.00 | 3,415.00 | 3,325.00 | 3,370.00 | 3,370.00 | 18,400 |
| Aug 28, 2023 | 3,225.00 | 3,325.00 | 3,225.00 | 3,325.00 | 3,325.00 | 22,400 |
| Aug 25, 2023 | 3,210.00 | 3,210.00 | 3,140.00 | 3,180.00 | 3,180.00 | 17,200 |
| Aug 24, 2023 | 3,320.00 | 3,320.00 | 3,165.00 | 3,165.00 | 3,165.00 | 32,300 |
| Aug 23, 2023 | 3,175.00 | 3,220.00 | 3,145.00 | 3,195.00 | 3,195.00 | 21,700 |
| Aug 22, 2023 | 3,265.00 | 3,340.00 | 3,245.00 | 3,245.00 | 3,245.00 | 16,200 |
| Aug 21, 2023 | 3,150.00 | 3,255.00 | 3,150.00 | 3,235.00 | 3,235.00 | 37,100 |
| Aug 18, 2023 | 3,265.00 | 3,265.00 | 3,085.00 | 3,115.00 | 3,115.00 | 53,600 |
| Aug 17, 2023 | 3,220.00 | 3,280.00 | 3,180.00 | 3,260.00 | 3,260.00 | 33,700 |
| Aug 16, 2023 | 3,400.00 | 3,400.00 | 3,205.00 | 3,215.00 | 3,215.00 | 54,400 |
| Aug 15, 2023 | 3,340.00 | 3,430.00 | 3,285.00 | 3,405.00 | 3,405.00 | 38,600 |
| Aug 14, 2023 | 3,315.00 | 3,400.00 | 3,305.00 | 3,365.00 | 3,365.00 | 39,500 |
| Aug 10, 2023 | 3,195.00 | 3,305.00 | 3,175.00 | 3,290.00 | 3,290.00 | 40,400 |
| Aug 9, 2023 | 3,220.00 | 3,295.00 | 3,210.00 | 3,215.00 | 3,215.00 | 24,400 |
| Aug 8, 2023 | 3,365.00 | 3,400.00 | 3,215.00 | 3,270.00 | 3,270.00 | 35,900 |
| Aug 7, 2023 | 3,335.00 | 3,355.00 | 3,255.00 | 3,340.00 | 3,340.00 | 30,900 |
| Aug 4, 2023 | 3,395.00 | 3,485.00 | 3,340.00 | 3,365.00 | 3,365.00 | 44,700 |
| Aug 3, 2023 | 3,315.00 | 3,370.00 | 3,270.00 | 3,340.00 | 3,340.00 | 51,400 |
| Aug 2, 2023 | 3,600.00 | 3,600.00 | 3,350.00 | 3,350.00 | 3,350.00 | 80,800 |
| Aug 1, 2023 | 3,520.00 | 3,650.00 | 3,470.00 | 3,650.00 | 3,650.00 | 83,300 |
| Jul 31, 2023 | 3,415.00 | 3,580.00 | 3,395.00 | 3,560.00 | 3,560.00 | 113,400 |
| Jul 28, 2023 | 3,205.00 | 3,470.00 | 3,150.00 | 3,465.00 | 3,465.00 | 143,600 |
| Jul 27, 2023 | 3,035.00 | 3,275.00 | 3,005.00 | 3,275.00 | 3,275.00 | 84,900 |
| Jul 26, 2023 | 3,100.00 | 3,130.00 | 3,015.00 | 3,045.00 | 3,045.00 | 65,300 |
| Jul 25, 2023 | 3,205.00 | 3,235.00 | 3,110.00 | 3,110.00 | 3,110.00 | 71,200 |
| Jul 24, 2023 | 3,225.00 | 3,260.00 | 3,130.00 | 3,220.00 | 3,220.00 | 102,800 |
| Jul 21, 2023 | 3,335.00 | 3,335.00 | 3,175.00 | 3,235.00 | 3,235.00 | 101,100 |
| Jul 20, 2023 | 3,580.00 | 3,585.00 | 3,465.00 | 3,475.00 | 3,475.00 | 82,100 |
| Jul 19, 2023 | 3,705.00 | 3,735.00 | 3,485.00 | 3,630.00 | 3,630.00 | 215,500 |
| Jul 18, 2023 | 3,645.00 | 3,785.00 | 3,575.00 | 3,660.00 | 3,660.00 | 494,000 |
| Jul 14, 2023 | 3,155.00 | 3,155.00 | 3,035.00 | 3,085.00 | 3,085.00 | 53,900 |
| Jul 13, 2023 | 2,971.00 | 3,165.00 | 2,949.00 | 3,135.00 | 3,135.00 | 81,200 |
| Jul 12, 2023 | 3,005.00 | 3,110.00 | 2,971.00 | 2,971.00 | 2,971.00 | 66,200 |
| Jul 11, 2023 | 2,885.00 | 3,035.00 | 2,885.00 | 2,995.00 | 2,995.00 | 59,200 |
| Jul 10, 2023 | 2,870.00 | 2,945.00 | 2,820.00 | 2,885.00 | 2,885.00 | 27,400 |
| Jul 7, 2023 | 2,838.00 | 2,920.00 | 2,805.00 | 2,884.00 | 2,884.00 | 36,900 |
| Jul 6, 2023 | 2,867.00 | 2,941.00 | 2,860.00 | 2,888.00 | 2,888.00 | 20,400 |
| Jul 5, 2023 | 2,934.00 | 2,949.00 | 2,842.00 | 2,899.00 | 2,899.00 | 43,700 |
| Jul 4, 2023 | 2,891.00 | 2,982.00 | 2,880.00 | 2,973.00 | 2,973.00 | 37,400 |
| Jul 3, 2023 | 2,905.00 | 2,979.00 | 2,872.00 | 2,930.00 | 2,930.00 | 43,000 |
| Jun 30, 2023 | 2,981.00 | 2,989.00 | 2,871.00 | 2,888.00 | 2,888.00 | 70,000 |
| Jun 29, 2023 | 2,944.00 | 3,065.00 | 2,919.00 | 3,040.00 | 3,040.00 | 67,000 |
| Jun 28, 2023 | 2,839.00 | 2,947.00 | 2,835.00 | 2,920.00 | 2,920.00 | 98,500 |
| Jun 27, 2023 | 2,922.00 | 2,922.00 | 2,761.00 | 2,796.00 | 2,796.00 | 118,800 |
| Jun 26, 2023 | 3,010.00 | 3,040.00 | 2,896.00 | 2,924.00 | 2,924.00 | 73,900 |
| Jun 23, 2023 | 3,065.00 | 3,110.00 | 2,933.00 | 2,957.00 | 2,957.00 | 151,700 |
| Jun 22, 2023 | 3,240.00 | 3,265.00 | 3,055.00 | 3,060.00 | 3,060.00 | 108,500 |
| Jun 21, 2023 | 3,300.00 | 3,370.00 | 3,225.00 | 3,230.00 | 3,230.00 | 96,800 |
| Jun 20, 2023 | 3,255.00 | 3,320.00 | 3,190.00 | 3,320.00 | 3,320.00 | 97,100 |
| Jun 19, 2023 | 3,360.00 | 3,365.00 | 3,170.00 | 3,300.00 | 3,300.00 | 98,600 |
| Jun 16, 2023 | 3,360.00 | 3,410.00 | 3,175.00 | 3,360.00 | 3,360.00 | 115,700 |
| Jun 15, 2023 | 3,185.00 | 3,370.00 | 3,100.00 | 3,340.00 | 3,340.00 | 147,200 |
| Jun 14, 2023 | 3,045.00 | 3,185.00 | 3,030.00 | 3,115.00 | 3,115.00 | 111,100 |
| Jun 13, 2023 | 3,375.00 | 3,390.00 | 3,055.00 | 3,085.00 | 3,085.00 | 275,200 |
| Jun 12, 2023 | 3,120.00 | 3,320.00 | 3,065.00 | 3,305.00 | 3,305.00 | 266,700 |
| Jun 9, 2023 | 2,876.00 | 3,070.00 | 2,876.00 | 3,050.00 | 3,050.00 | 322,900 |
| Jun 8, 2023 | 2,743.00 | 2,976.00 | 2,698.00 | 2,896.00 | 2,896.00 | 429,200 |
| Jun 7, 2023 | 2,658.00 | 2,800.00 | 2,655.00 | 2,771.00 | 2,771.00 | 262,300 |
| Jun 6, 2023 | 2,342.00 | 2,669.00 | 2,326.00 | 2,659.00 | 2,659.00 | 255,700 |
| Jun 5, 2023 | 2,326.00 | 2,383.00 | 2,219.00 | 2,342.00 | 2,342.00 | 102,500 |
| Jun 2, 2023 | 2,190.00 | 2,334.00 | 2,190.00 | 2,303.00 | 2,303.00 | 148,600 |
| Jun 1, 2023 | 2,090.00 | 2,245.00 | 2,066.00 | 2,192.00 | 2,192.00 | 170,400 |
| May 31, 2023 | 2,040.00 | 2,115.00 | 2,014.00 | 2,090.00 | 2,090.00 | 67,600 |
| May 30, 2023 | 2,000.00 | 2,059.00 | 1,998.00 | 2,035.00 | 2,035.00 | 33,600 |
| May 29, 2023 | 1,983.00 | 2,009.00 | 1,956.00 | 1,989.00 | 1,989.00 | 34,700 |
| May 26, 2023 | 1,995.00 | 1,995.00 | 1,950.00 | 1,951.00 | 1,951.00 | 29,300 |
| May 25, 2023 | 1,996.00 | 2,011.00 | 1,969.00 | 1,981.00 | 1,981.00 | 17,700 |
| May 24, 2023 | 1,957.00 | 2,019.00 | 1,950.00 | 1,996.00 | 1,996.00 | 24,500 |
| May 23, 2023 | 1,996.00 | 2,016.00 | 1,940.00 | 1,953.00 | 1,953.00 | 38,700 |
| May 22, 2023 | 2,004.00 | 2,004.00 | 1,960.00 | 1,983.00 | 1,983.00 | 20,900 |
| May 19, 2023 | 1,953.00 | 2,005.00 | 1,950.00 | 1,985.00 | 1,985.00 | 26,300 |
| May 18, 2023 | 1,952.00 | 1,980.00 | 1,944.00 | 1,954.00 | 1,954.00 | 19,700 |
| May 17, 2023 | 1,979.00 | 1,979.00 | 1,939.00 | 1,959.00 | 1,959.00 | 21,100 |
| May 16, 2023 | 1,971.00 | 1,984.00 | 1,943.00 | 1,967.00 | 1,967.00 | 16,900 |
| May 15, 2023 | 1,934.00 | 1,969.00 | 1,920.00 | 1,956.00 | 1,956.00 | 17,600 |
| May 12, 2023 | 1,995.00 | 1,995.00 | 1,943.00 | 1,951.00 | 1,951.00 | 13,400 |
| May 11, 2023 | 2,010.00 | 2,026.00 | 1,960.00 | 1,982.00 | 1,982.00 | 18,900 |
| May 10, 2023 | 1,987.00 | 2,030.00 | 1,980.00 | 2,010.00 | 2,010.00 | 29,300 |
| May 9, 2023 | 1,983.00 | 2,036.00 | 1,983.00 | 2,006.00 | 2,006.00 | 51,900 |
| May 8, 2023 | 1,980.00 | 2,001.00 | 1,961.00 | 1,983.00 | 1,983.00 | 39,800 |
| May 2, 2023 | 1,908.00 | 1,989.00 | 1,884.00 | 1,968.00 | 1,968.00 | 51,200 |
| May 1, 2023 | 1,940.00 | 1,948.00 | 1,889.00 | 1,900.00 | 1,900.00 | 29,200 |
| Apr 28, 2023 | 1,918.00 | 1,955.00 | 1,883.00 | 1,937.00 | 1,937.00 | 52,800 |
| Apr 27, 2023 | 1,849.00 | 1,907.00 | 1,839.00 | 1,900.00 | 1,900.00 | 57,700 |
| Apr 26, 2023 | 1,913.00 | 1,924.00 | 1,834.00 | 1,849.00 | 1,849.00 | 85,500 |