Tokyo - Delayed Quote • JPY
Bando Chemical Industries, Ltd. (5195.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 24, 2024 | 1,780.00 | 1,793.00 | 1,760.00 | 1,786.00 | 1,786.00 | 44,400 |
| Apr 23, 2024 | 1,771.00 | 1,778.00 | 1,751.00 | 1,755.00 | 1,755.00 | 23,100 |
| Apr 22, 2024 | 1,760.00 | 1,781.00 | 1,741.00 | 1,764.00 | 1,764.00 | 46,100 |
| Apr 19, 2024 | 1,756.00 | 1,759.00 | 1,700.00 | 1,725.00 | 1,725.00 | 94,500 |
| Apr 18, 2024 | 1,746.00 | 1,768.00 | 1,728.00 | 1,764.00 | 1,764.00 | 45,700 |
| Apr 17, 2024 | 1,760.00 | 1,765.00 | 1,727.00 | 1,741.00 | 1,741.00 | 58,800 |
| Apr 16, 2024 | 1,805.00 | 1,805.00 | 1,752.00 | 1,756.00 | 1,756.00 | 77,800 |
| Apr 15, 2024 | 1,818.00 | 1,824.00 | 1,810.00 | 1,820.00 | 1,820.00 | 29,100 |
| Apr 12, 2024 | 1,849.00 | 1,855.00 | 1,822.00 | 1,837.00 | 1,837.00 | 45,200 |
| Apr 11, 2024 | 1,820.00 | 1,843.00 | 1,810.00 | 1,836.00 | 1,836.00 | 31,100 |
| Apr 10, 2024 | 1,844.00 | 1,848.00 | 1,821.00 | 1,821.00 | 1,821.00 | 38,700 |
| Apr 9, 2024 | 1,846.00 | 1,850.00 | 1,835.00 | 1,843.00 | 1,843.00 | 26,300 |
| Apr 8, 2024 | 1,860.00 | 1,876.00 | 1,831.00 | 1,846.00 | 1,846.00 | 49,500 |
| Apr 5, 2024 | 1,856.00 | 1,888.00 | 1,847.00 | 1,860.00 | 1,860.00 | 45,600 |
| Apr 4, 2024 | 1,895.00 | 1,910.00 | 1,863.00 | 1,892.00 | 1,892.00 | 61,200 |
| Apr 3, 2024 | 1,835.00 | 1,873.00 | 1,830.00 | 1,861.00 | 1,861.00 | 54,000 |
| Apr 2, 2024 | 1,860.00 | 1,870.00 | 1,840.00 | 1,844.00 | 1,844.00 | 48,100 |
| Apr 1, 2024 | 1,880.00 | 1,885.00 | 1,843.00 | 1,849.00 | 1,849.00 | 65,600 |
| Mar 29, 2024 | 1,900.00 | 1,910.00 | 1,861.00 | 1,888.00 | 1,888.00 | 35,300 |
| Mar 28, 2024 | 34.00 Dividend | |||||
| Mar 28, 2024 | 1,860.00 | 1,900.00 | 1,857.00 | 1,873.00 | 1,873.00 | 66,400 |
| Mar 27, 2024 | 1,904.00 | 1,940.00 | 1,898.00 | 1,917.00 | 1,883.00 | 110,500 |
| Mar 26, 2024 | 1,861.00 | 1,903.00 | 1,854.00 | 1,895.00 | 1,861.39 | 52,300 |
| Mar 25, 2024 | 1,925.00 | 1,926.00 | 1,871.00 | 1,871.00 | 1,837.82 | 78,000 |
| Mar 22, 2024 | 1,939.00 | 1,944.00 | 1,921.00 | 1,932.00 | 1,897.73 | 42,400 |
| Mar 21, 2024 | 1,931.00 | 1,945.00 | 1,900.00 | 1,921.00 | 1,886.93 | 97,800 |
| Mar 19, 2024 | 1,870.00 | 1,911.00 | 1,864.00 | 1,904.00 | 1,870.23 | 61,800 |
| Mar 18, 2024 | 1,887.00 | 1,887.00 | 1,866.00 | 1,875.00 | 1,841.74 | 51,100 |
| Mar 15, 2024 | 1,821.00 | 1,860.00 | 1,821.00 | 1,857.00 | 1,824.06 | 117,400 |
| Mar 14, 2024 | 1,800.00 | 1,826.00 | 1,787.00 | 1,820.00 | 1,787.72 | 50,700 |
| Mar 13, 2024 | 1,813.00 | 1,824.00 | 1,772.00 | 1,789.00 | 1,757.27 | 46,500 |
| Mar 12, 2024 | 1,777.00 | 1,799.00 | 1,739.00 | 1,785.00 | 1,753.34 | 60,500 |
| Mar 11, 2024 | 1,853.00 | 1,853.00 | 1,761.00 | 1,781.00 | 1,749.41 | 89,600 |
| Mar 8, 2024 | 1,757.00 | 1,844.00 | 1,757.00 | 1,844.00 | 1,811.29 | 137,000 |
| Mar 7, 2024 | 1,777.00 | 1,793.00 | 1,752.00 | 1,777.00 | 1,745.48 | 85,400 |
| Mar 6, 2024 | 1,742.00 | 1,775.00 | 1,739.00 | 1,767.00 | 1,735.66 | 76,700 |
| Mar 5, 2024 | 1,715.00 | 1,752.00 | 1,708.00 | 1,752.00 | 1,720.93 | 46,400 |
| Mar 4, 2024 | 1,722.00 | 1,742.00 | 1,697.00 | 1,720.00 | 1,689.49 | 123,000 |
| Mar 1, 2024 | 1,723.00 | 1,730.00 | 1,709.00 | 1,722.00 | 1,691.46 | 55,000 |
| Feb 29, 2024 | 1,702.00 | 1,728.00 | 1,702.00 | 1,709.00 | 1,678.69 | 47,000 |
| Feb 28, 2024 | 1,722.00 | 1,729.00 | 1,701.00 | 1,702.00 | 1,671.81 | 60,600 |
| Feb 27, 2024 | 1,733.00 | 1,752.00 | 1,714.00 | 1,722.00 | 1,691.46 | 75,700 |
| Feb 26, 2024 | 1,723.00 | 1,739.00 | 1,721.00 | 1,731.00 | 1,700.30 | 51,200 |
| Feb 22, 2024 | 1,728.00 | 1,739.00 | 1,717.00 | 1,728.00 | 1,697.35 | 49,600 |
| Feb 21, 2024 | 1,725.00 | 1,733.00 | 1,711.00 | 1,728.00 | 1,697.35 | 36,600 |
| Feb 20, 2024 | 1,731.00 | 1,736.00 | 1,720.00 | 1,725.00 | 1,694.41 | 46,300 |
| Feb 19, 2024 | 1,696.00 | 1,724.00 | 1,696.00 | 1,717.00 | 1,686.55 | 50,900 |
| Feb 16, 2024 | 1,688.00 | 1,699.00 | 1,676.00 | 1,699.00 | 1,668.87 | 64,300 |
| Feb 15, 2024 | 1,689.00 | 1,707.00 | 1,660.00 | 1,663.00 | 1,633.51 | 65,200 |
| Feb 14, 2024 | 1,699.00 | 1,708.00 | 1,662.00 | 1,673.00 | 1,643.33 | 91,400 |
| Feb 13, 2024 | 1,720.00 | 1,720.00 | 1,681.00 | 1,707.00 | 1,676.72 | 97,300 |
| Feb 9, 2024 | 1,749.00 | 1,757.00 | 1,703.00 | 1,718.00 | 1,687.53 | 101,000 |
| Feb 8, 2024 | 1,761.00 | 1,761.00 | 1,730.00 | 1,750.00 | 1,718.96 | 59,000 |
| Feb 7, 2024 | 1,760.00 | 1,779.00 | 1,756.00 | 1,760.00 | 1,728.78 | 52,200 |
| Feb 6, 2024 | 1,768.00 | 1,777.00 | 1,762.00 | 1,769.00 | 1,737.63 | 44,700 |
| Feb 5, 2024 | 1,787.00 | 1,809.00 | 1,767.00 | 1,768.00 | 1,736.64 | 75,700 |
| Feb 2, 2024 | 1,760.00 | 1,770.00 | 1,732.00 | 1,764.00 | 1,732.71 | 60,800 |
| Feb 1, 2024 | 1,767.00 | 1,776.00 | 1,760.00 | 1,764.00 | 1,732.71 | 59,600 |
| Jan 31, 2024 | 1,744.00 | 1,763.00 | 1,744.00 | 1,763.00 | 1,731.73 | 39,300 |
| Jan 30, 2024 | 1,760.00 | 1,760.00 | 1,739.00 | 1,744.00 | 1,713.07 | 47,600 |
| Jan 29, 2024 | 1,743.00 | 1,765.00 | 1,743.00 | 1,761.00 | 1,729.77 | 31,000 |
| Jan 26, 2024 | 1,760.00 | 1,772.00 | 1,737.00 | 1,737.00 | 1,706.19 | 49,000 |
| Jan 25, 2024 | 1,738.00 | 1,777.00 | 1,732.00 | 1,760.00 | 1,728.78 | 53,500 |
| Jan 24, 2024 | 1,775.00 | 1,785.00 | 1,751.00 | 1,752.00 | 1,720.93 | 55,000 |
| Jan 23, 2024 | 1,804.00 | 1,818.00 | 1,778.00 | 1,781.00 | 1,749.41 | 66,500 |
| Jan 22, 2024 | 1,790.00 | 1,807.00 | 1,783.00 | 1,804.00 | 1,772.00 | 67,400 |
| Jan 19, 2024 | 1,785.00 | 1,790.00 | 1,760.00 | 1,772.00 | 1,740.57 | 56,300 |
| Jan 18, 2024 | 1,756.00 | 1,790.00 | 1,755.00 | 1,780.00 | 1,748.43 | 90,000 |
| Jan 17, 2024 | 1,747.00 | 1,775.00 | 1,747.00 | 1,750.00 | 1,718.96 | 68,700 |
| Jan 16, 2024 | 1,736.00 | 1,765.00 | 1,733.00 | 1,747.00 | 1,716.02 | 52,400 |
| Jan 15, 2024 | 1,736.00 | 1,761.00 | 1,733.00 | 1,759.00 | 1,727.80 | 25,500 |
| Jan 12, 2024 | 1,725.00 | 1,733.00 | 1,713.00 | 1,730.00 | 1,699.32 | 57,900 |
| Jan 11, 2024 | 1,725.00 | 1,743.00 | 1,723.00 | 1,729.00 | 1,698.33 | 105,200 |
| Jan 10, 2024 | 1,679.00 | 1,708.00 | 1,672.00 | 1,707.00 | 1,676.72 | 82,600 |
| Jan 9, 2024 | 1,675.00 | 1,684.00 | 1,661.00 | 1,675.00 | 1,645.29 | 94,100 |
| Jan 5, 2024 | 1,639.00 | 1,668.00 | 1,635.00 | 1,656.00 | 1,626.63 | 103,300 |
| Jan 4, 2024 | 1,556.00 | 1,625.00 | 1,542.00 | 1,625.00 | 1,596.18 | 112,300 |
| Dec 29, 2023 | 1,543.00 | 1,560.00 | 1,542.00 | 1,551.00 | 1,523.49 | 55,200 |
| Dec 28, 2023 | 1,552.00 | 1,552.00 | 1,536.00 | 1,543.00 | 1,515.63 | 35,900 |
| Dec 27, 2023 | 1,542.00 | 1,558.00 | 1,542.00 | 1,555.00 | 1,527.42 | 47,800 |
| Dec 26, 2023 | 1,542.00 | 1,555.00 | 1,530.00 | 1,539.00 | 1,511.70 | 36,300 |
| Dec 25, 2023 | 1,560.00 | 1,563.00 | 1,537.00 | 1,542.00 | 1,514.65 | 43,900 |
| Dec 22, 2023 | 1,544.00 | 1,560.00 | 1,544.00 | 1,558.00 | 1,530.37 | 53,200 |
| Dec 21, 2023 | 1,548.00 | 1,552.00 | 1,536.00 | 1,539.00 | 1,511.70 | 48,000 |
| Dec 20, 2023 | 1,535.00 | 1,568.00 | 1,535.00 | 1,562.00 | 1,534.30 | 73,400 |
| Dec 19, 2023 | 1,520.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,517.60 | 58,600 |
| Dec 18, 2023 | 1,515.00 | 1,534.00 | 1,508.00 | 1,525.00 | 1,497.95 | 79,900 |
| Dec 15, 2023 | 1,532.00 | 1,540.00 | 1,521.00 | 1,530.00 | 1,502.86 | 82,600 |
| Dec 14, 2023 | 1,544.00 | 1,545.00 | 1,510.00 | 1,523.00 | 1,495.99 | 60,500 |
| Dec 13, 2023 | 1,556.00 | 1,563.00 | 1,544.00 | 1,550.00 | 1,522.51 | 62,100 |
| Dec 12, 2023 | 1,569.00 | 1,576.00 | 1,554.00 | 1,556.00 | 1,528.40 | 39,400 |
| Dec 11, 2023 | 1,556.00 | 1,568.00 | 1,548.00 | 1,562.00 | 1,534.30 | 62,700 |
| Dec 8, 2023 | 1,600.00 | 1,600.00 | 1,535.00 | 1,537.00 | 1,509.74 | 120,000 |
| Dec 7, 2023 | 1,652.00 | 1,652.00 | 1,613.00 | 1,614.00 | 1,585.37 | 82,000 |
| Dec 6, 2023 | 1,619.00 | 1,658.00 | 1,616.00 | 1,656.00 | 1,626.63 | 140,800 |
| Dec 5, 2023 | 1,596.00 | 1,613.00 | 1,590.00 | 1,605.00 | 1,576.53 | 137,000 |
| Dec 4, 2023 | 1,570.00 | 1,586.00 | 1,557.00 | 1,586.00 | 1,557.87 | 91,100 |
| Dec 1, 2023 | 1,569.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,546.08 | 59,600 |
| Nov 30, 2023 | 1,542.00 | 1,567.00 | 1,531.00 | 1,560.00 | 1,532.33 | 58,300 |
| Nov 29, 2023 | 1,558.00 | 1,559.00 | 1,538.00 | 1,546.00 | 1,518.58 | 52,500 |
| Nov 28, 2023 | 1,538.00 | 1,569.00 | 1,538.00 | 1,569.00 | 1,541.17 | 57,500 |
| Nov 27, 2023 | 1,546.00 | 1,546.00 | 1,524.00 | 1,534.00 | 1,506.79 | 80,700 |
| Nov 24, 2023 | 1,528.00 | 1,555.00 | 1,528.00 | 1,546.00 | 1,518.58 | 75,900 |
| Nov 22, 2023 | 1,516.00 | 1,536.00 | 1,515.00 | 1,525.00 | 1,497.95 | 84,700 |
| Nov 21, 2023 | 1,535.00 | 1,548.00 | 1,530.00 | 1,532.00 | 1,504.83 | 83,400 |
| Nov 20, 2023 | 1,569.00 | 1,573.00 | 1,532.00 | 1,535.00 | 1,507.78 | 116,100 |
| Nov 17, 2023 | 1,567.00 | 1,583.00 | 1,564.00 | 1,574.00 | 1,546.08 | 176,800 |
| Nov 16, 2023 | 1,581.00 | 1,590.00 | 1,564.00 | 1,567.00 | 1,539.21 | 82,400 |
| Nov 15, 2023 | 1,596.00 | 1,604.00 | 1,586.00 | 1,592.00 | 1,563.76 | 96,900 |
| Nov 14, 2023 | 1,596.00 | 1,603.00 | 1,583.00 | 1,587.00 | 1,558.85 | 93,800 |
| Nov 13, 2023 | 1,582.00 | 1,599.00 | 1,577.00 | 1,596.00 | 1,567.69 | 116,400 |
| Nov 10, 2023 | 1,542.00 | 1,569.00 | 1,502.00 | 1,569.00 | 1,541.17 | 217,300 |
| Nov 9, 2023 | 1,487.00 | 1,539.00 | 1,461.00 | 1,502.00 | 1,475.36 | 255,800 |
| Nov 8, 2023 | 1,511.00 | 1,529.00 | 1,471.00 | 1,480.00 | 1,453.75 | 131,400 |
| Nov 7, 2023 | 1,547.00 | 1,553.00 | 1,516.00 | 1,524.00 | 1,496.97 | 103,000 |
| Nov 6, 2023 | 1,525.00 | 1,544.00 | 1,519.00 | 1,535.00 | 1,507.78 | 141,500 |
| Nov 2, 2023 | 1,530.00 | 1,530.00 | 1,496.00 | 1,504.00 | 1,477.33 | 65,000 |
| Nov 1, 2023 | 1,523.00 | 1,524.00 | 1,504.00 | 1,509.00 | 1,482.24 | 82,400 |
| Oct 31, 2023 | 1,488.00 | 1,501.00 | 1,474.00 | 1,498.00 | 1,471.43 | 108,700 |
| Oct 30, 2023 | 1,506.00 | 1,511.00 | 1,462.00 | 1,478.00 | 1,451.79 | 135,200 |
| Oct 27, 2023 | 1,489.00 | 1,508.00 | 1,484.00 | 1,508.00 | 1,481.25 | 96,700 |
| Oct 26, 2023 | 1,480.00 | 1,484.00 | 1,462.00 | 1,471.00 | 1,444.91 | 57,300 |
| Oct 25, 2023 | 1,497.00 | 1,499.00 | 1,475.00 | 1,481.00 | 1,454.73 | 64,700 |
| Oct 24, 2023 | 1,471.00 | 1,482.00 | 1,431.00 | 1,475.00 | 1,448.84 | 94,700 |
| Oct 23, 2023 | 1,503.00 | 1,506.00 | 1,477.00 | 1,477.00 | 1,450.80 | 75,100 |
| Oct 20, 2023 | 1,519.00 | 1,524.00 | 1,503.00 | 1,514.00 | 1,487.15 | 53,200 |
| Oct 19, 2023 | 1,525.00 | 1,540.00 | 1,516.00 | 1,521.00 | 1,494.02 | 42,600 |
| Oct 18, 2023 | 1,564.00 | 1,573.00 | 1,542.00 | 1,553.00 | 1,525.46 | 67,600 |
| Oct 17, 2023 | 1,553.00 | 1,569.00 | 1,528.00 | 1,543.00 | 1,515.63 | 97,900 |
| Oct 16, 2023 | 1,575.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,521.53 | 70,900 |
| Oct 13, 2023 | 1,600.00 | 1,616.00 | 1,582.00 | 1,585.00 | 1,556.89 | 63,600 |
| Oct 12, 2023 | 1,599.00 | 1,624.00 | 1,588.00 | 1,617.00 | 1,588.32 | 144,600 |
| Oct 11, 2023 | 1,614.00 | 1,614.00 | 1,585.00 | 1,595.00 | 1,566.71 | 100,700 |
| Oct 10, 2023 | 1,613.00 | 1,627.00 | 1,605.00 | 1,614.00 | 1,585.37 | 86,500 |
| Oct 6, 2023 | 1,594.00 | 1,610.00 | 1,580.00 | 1,597.00 | 1,568.68 | 53,800 |
| Oct 5, 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,572.00 | 1,544.12 | 67,000 |
| Oct 4, 2023 | 1,542.00 | 1,564.00 | 1,527.00 | 1,544.00 | 1,516.62 | 119,400 |
| Oct 3, 2023 | 1,621.00 | 1,621.00 | 1,575.00 | 1,578.00 | 1,550.01 | 72,400 |
| Oct 2, 2023 | 1,648.00 | 1,683.00 | 1,636.00 | 1,636.00 | 1,606.98 | 70,500 |
| Sep 29, 2023 | 1,677.00 | 1,677.00 | 1,629.00 | 1,641.00 | 1,611.90 | 68,300 |
| Sep 28, 2023 | 34.00 Dividend | |||||
| Sep 28, 2023 | 1,660.00 | 1,692.00 | 1,658.00 | 1,667.00 | 1,637.43 | 77,900 |
| Sep 27, 2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,707.00 | 1,643.33 | 94,500 |
| Sep 26, 2023 | 1,700.00 | 1,710.00 | 1,691.00 | 1,699.00 | 1,635.63 | 80,600 |
| Sep 25, 2023 | 1,710.00 | 1,715.00 | 1,694.00 | 1,702.00 | 1,638.51 | 99,000 |
| Sep 22, 2023 | 1,699.00 | 1,721.00 | 1,668.00 | 1,710.00 | 1,646.22 | 87,000 |
| Sep 21, 2023 | 1,691.00 | 1,727.00 | 1,691.00 | 1,706.00 | 1,642.36 | 58,000 |
| Sep 20, 2023 | 1,718.00 | 1,727.00 | 1,683.00 | 1,689.00 | 1,626.00 | 137,400 |
| Sep 19, 2023 | 1,685.00 | 1,719.00 | 1,680.00 | 1,719.00 | 1,654.88 | 102,600 |
| Sep 15, 2023 | 1,685.00 | 1,689.00 | 1,669.00 | 1,676.00 | 1,613.48 | 85,200 |
| Sep 14, 2023 | 1,669.00 | 1,680.00 | 1,651.00 | 1,670.00 | 1,607.71 | 64,400 |
| Sep 13, 2023 | 1,675.00 | 1,681.00 | 1,655.00 | 1,668.00 | 1,605.78 | 98,800 |
| Sep 12, 2023 | 1,640.00 | 1,675.00 | 1,637.00 | 1,675.00 | 1,612.52 | 114,900 |
| Sep 11, 2023 | 1,630.00 | 1,637.00 | 1,623.00 | 1,630.00 | 1,569.20 | 174,000 |
| Sep 8, 2023 | 1,596.00 | 1,596.00 | 1,574.00 | 1,593.00 | 1,533.58 | 114,100 |
| Sep 7, 2023 | 1,599.00 | 1,611.00 | 1,596.00 | 1,599.00 | 1,539.36 | 69,800 |
| Sep 6, 2023 | 1,583.00 | 1,604.00 | 1,582.00 | 1,599.00 | 1,539.36 | 69,500 |
| Sep 5, 2023 | 1,580.00 | 1,580.00 | 1,559.00 | 1,570.00 | 1,511.44 | 69,000 |
| Sep 4, 2023 | 1,573.00 | 1,582.00 | 1,563.00 | 1,578.00 | 1,519.14 | 96,700 |
| Sep 1, 2023 | 1,538.00 | 1,570.00 | 1,534.00 | 1,567.00 | 1,508.55 | 68,100 |
| Aug 31, 2023 | 1,511.00 | 1,545.00 | 1,510.00 | 1,538.00 | 1,480.63 | 80,800 |
| Aug 30, 2023 | 1,519.00 | 1,520.00 | 1,507.00 | 1,515.00 | 1,458.49 | 65,900 |
| Aug 29, 2023 | 1,518.00 | 1,523.00 | 1,505.00 | 1,509.00 | 1,452.71 | 77,900 |
| Aug 28, 2023 | 1,480.00 | 1,514.00 | 1,480.00 | 1,514.00 | 1,457.53 | 84,900 |
| Aug 25, 2023 | 1,462.00 | 1,478.00 | 1,457.00 | 1,475.00 | 1,419.98 | 41,100 |
| Aug 24, 2023 | 1,469.00 | 1,482.00 | 1,459.00 | 1,478.00 | 1,422.87 | 99,800 |
| Aug 23, 2023 | 1,460.00 | 1,461.00 | 1,453.00 | 1,460.00 | 1,405.54 | 62,700 |
| Aug 22, 2023 | 1,450.00 | 1,461.00 | 1,446.00 | 1,461.00 | 1,406.50 | 103,400 |
| Aug 21, 2023 | 1,459.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,391.10 | 90,300 |
| Aug 18, 2023 | 1,456.00 | 1,463.00 | 1,434.00 | 1,451.00 | 1,396.88 | 64,200 |
| Aug 17, 2023 | 1,469.00 | 1,476.00 | 1,446.00 | 1,466.00 | 1,411.32 | 73,700 |
| Aug 16, 2023 | 1,504.00 | 1,506.00 | 1,476.00 | 1,476.00 | 1,420.94 | 53,700 |
| Aug 15, 2023 | 1,500.00 | 1,527.00 | 1,488.00 | 1,519.00 | 1,462.34 | 123,100 |
| Aug 14, 2023 | 1,480.00 | 1,491.00 | 1,462.00 | 1,488.00 | 1,432.50 | 188,200 |
| Aug 10, 2023 | 1,439.00 | 1,482.00 | 1,436.00 | 1,469.00 | 1,414.21 | 117,100 |
| Aug 9, 2023 | 1,454.00 | 1,461.00 | 1,387.00 | 1,436.00 | 1,382.44 | 275,900 |
| Aug 8, 2023 | 1,457.00 | 1,468.00 | 1,450.00 | 1,462.00 | 1,407.47 | 109,000 |
| Aug 7, 2023 | 1,439.00 | 1,463.00 | 1,430.00 | 1,457.00 | 1,402.65 | 65,300 |
| Aug 4, 2023 | 1,426.00 | 1,441.00 | 1,423.00 | 1,441.00 | 1,387.25 | 55,100 |
| Aug 3, 2023 | 1,460.00 | 1,460.00 | 1,415.00 | 1,426.00 | 1,372.81 | 131,900 |
| Aug 2, 2023 | 1,479.00 | 1,488.00 | 1,465.00 | 1,465.00 | 1,410.35 | 89,500 |
| Aug 1, 2023 | 1,469.00 | 1,487.00 | 1,462.00 | 1,487.00 | 1,431.53 | 86,700 |
| Jul 31, 2023 | 1,459.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,405.54 | 110,100 |
| Jul 28, 2023 | 1,426.00 | 1,446.00 | 1,417.00 | 1,441.00 | 1,387.25 | 277,500 |
| Jul 27, 2023 | 1,428.00 | 1,435.00 | 1,421.00 | 1,432.00 | 1,378.59 | 55,100 |
| Jul 26, 2023 | 1,441.00 | 1,441.00 | 1,429.00 | 1,429.00 | 1,375.70 | 40,900 |
| Jul 25, 2023 | 1,437.00 | 1,445.00 | 1,432.00 | 1,441.00 | 1,387.25 | 65,000 |
| Jul 24, 2023 | 1,440.00 | 1,441.00 | 1,430.00 | 1,438.00 | 1,384.36 | 36,100 |
| Jul 21, 2023 | 1,430.00 | 1,433.00 | 1,417.00 | 1,428.00 | 1,374.73 | 40,200 |
| Jul 20, 2023 | 1,446.00 | 1,457.00 | 1,430.00 | 1,432.00 | 1,378.59 | 69,100 |
| Jul 19, 2023 | 1,446.00 | 1,447.00 | 1,423.00 | 1,437.00 | 1,383.40 | 47,900 |
| Jul 18, 2023 | 1,403.00 | 1,425.00 | 1,403.00 | 1,422.00 | 1,368.96 | 76,500 |
| Jul 14, 2023 | 1,413.00 | 1,422.00 | 1,381.00 | 1,397.00 | 1,344.89 | 121,800 |
| Jul 13, 2023 | 1,424.00 | 1,426.00 | 1,402.00 | 1,416.00 | 1,363.18 | 75,200 |
| Jul 12, 2023 | 1,458.00 | 1,458.00 | 1,431.00 | 1,431.00 | 1,377.62 | 63,400 |
| Jul 11, 2023 | 1,492.00 | 1,492.00 | 1,446.00 | 1,455.00 | 1,400.73 | 84,200 |
| Jul 10, 2023 | 1,470.00 | 1,483.00 | 1,463.00 | 1,470.00 | 1,415.17 | 99,200 |
| Jul 7, 2023 | 1,432.00 | 1,466.00 | 1,425.00 | 1,450.00 | 1,395.91 | 88,900 |
| Jul 6, 2023 | 1,455.00 | 1,464.00 | 1,447.00 | 1,454.00 | 1,399.76 | 68,100 |
| Jul 5, 2023 | 1,461.00 | 1,481.00 | 1,453.00 | 1,468.00 | 1,413.24 | 64,400 |
| Jul 4, 2023 | 1,468.00 | 1,478.00 | 1,460.00 | 1,471.00 | 1,416.13 | 80,200 |
| Jul 3, 2023 | 1,453.00 | 1,470.00 | 1,449.00 | 1,468.00 | 1,413.24 | 108,900 |
| Jun 30, 2023 | 1,444.00 | 1,458.00 | 1,430.00 | 1,440.00 | 1,386.29 | 130,900 |
| Jun 29, 2023 | 1,478.00 | 1,479.00 | 1,430.00 | 1,441.00 | 1,387.25 | 186,000 |
| Jun 28, 2023 | 1,441.00 | 1,463.00 | 1,438.00 | 1,463.00 | 1,408.43 | 125,400 |
| Jun 27, 2023 | 1,436.00 | 1,437.00 | 1,417.00 | 1,434.00 | 1,380.51 | 63,600 |
| Jun 26, 2023 | 1,403.00 | 1,442.00 | 1,397.00 | 1,425.00 | 1,371.85 | 74,200 |
| Jun 23, 2023 | 1,422.00 | 1,435.00 | 1,400.00 | 1,412.00 | 1,359.33 | 100,900 |
| Jun 22, 2023 | 1,430.00 | 1,437.00 | 1,423.00 | 1,426.00 | 1,372.81 | 88,200 |
| Jun 21, 2023 | 1,402.00 | 1,440.00 | 1,399.00 | 1,430.00 | 1,376.66 | 79,200 |
| Jun 20, 2023 | 1,392.00 | 1,405.00 | 1,392.00 | 1,405.00 | 1,352.59 | 57,400 |
| Jun 19, 2023 | 1,426.00 | 1,427.00 | 1,393.00 | 1,406.00 | 1,353.56 | 116,300 |
| Jun 16, 2023 | 1,411.00 | 1,441.00 | 1,387.00 | 1,387.00 | 1,335.26 | 339,700 |
| Jun 15, 2023 | 1,400.00 | 1,426.00 | 1,386.00 | 1,407.00 | 1,354.52 | 130,300 |
| Jun 14, 2023 | 1,403.00 | 1,409.00 | 1,372.00 | 1,387.00 | 1,335.26 | 118,400 |
| Jun 13, 2023 | 1,380.00 | 1,400.00 | 1,372.00 | 1,380.00 | 1,328.53 | 131,500 |
| Jun 12, 2023 | 1,310.00 | 1,365.00 | 1,308.00 | 1,365.00 | 1,314.08 | 214,200 |
| Jun 9, 2023 | 1,280.00 | 1,295.00 | 1,280.00 | 1,291.00 | 1,242.84 | 120,500 |
| Jun 8, 2023 | 1,290.00 | 1,304.00 | 1,270.00 | 1,280.00 | 1,232.26 | 94,400 |
| Jun 7, 2023 | 1,300.00 | 1,315.00 | 1,283.00 | 1,284.00 | 1,236.11 | 120,300 |
| Jun 6, 2023 | 1,266.00 | 1,288.00 | 1,264.00 | 1,285.00 | 1,237.07 | 131,600 |
| Jun 5, 2023 | 1,280.00 | 1,291.00 | 1,276.00 | 1,283.00 | 1,235.14 | 74,600 |
| Jun 2, 2023 | 1,250.00 | 1,262.00 | 1,250.00 | 1,256.00 | 1,209.15 | 45,600 |
| Jun 1, 2023 | 1,254.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,203.37 | 70,400 |
| May 31, 2023 | 1,294.00 | 1,294.00 | 1,255.00 | 1,255.00 | 1,208.19 | 163,900 |
| May 30, 2023 | 1,301.00 | 1,318.00 | 1,298.00 | 1,303.00 | 1,254.40 | 62,800 |
| May 29, 2023 | 1,301.00 | 1,310.00 | 1,295.00 | 1,307.00 | 1,258.25 | 72,500 |
| May 26, 2023 | 1,315.00 | 1,320.00 | 1,294.00 | 1,298.00 | 1,249.58 | 69,500 |
| May 25, 2023 | 1,300.00 | 1,322.00 | 1,300.00 | 1,316.00 | 1,266.91 | 60,200 |
| May 24, 2023 | 1,291.00 | 1,317.00 | 1,284.00 | 1,310.00 | 1,261.14 | 95,800 |
| May 23, 2023 | 1,309.00 | 1,349.00 | 1,293.00 | 1,307.00 | 1,258.25 | 252,500 |
| May 22, 2023 | 1,281.00 | 1,285.00 | 1,275.00 | 1,279.00 | 1,231.29 | 42,700 |
| May 19, 2023 | 1,262.00 | 1,293.00 | 1,260.00 | 1,288.00 | 1,239.96 | 82,900 |
| May 18, 2023 | 1,275.00 | 1,275.00 | 1,251.00 | 1,262.00 | 1,214.93 | 116,000 |
| May 17, 2023 | 1,255.00 | 1,279.00 | 1,255.00 | 1,261.00 | 1,213.96 | 95,400 |
| May 16, 2023 | 1,251.00 | 1,283.00 | 1,246.00 | 1,264.00 | 1,216.85 | 251,500 |
| May 15, 2023 | 1,130.00 | 1,269.00 | 1,124.00 | 1,251.00 | 1,204.34 | 461,600 |
| May 12, 2023 | 1,124.00 | 1,129.00 | 1,114.00 | 1,128.00 | 1,085.92 | 38,300 |
| May 11, 2023 | 1,117.00 | 1,124.00 | 1,113.00 | 1,118.00 | 1,076.30 | 37,000 |
| May 10, 2023 | 1,127.00 | 1,130.00 | 1,114.00 | 1,118.00 | 1,076.30 | 29,200 |
| May 9, 2023 | 1,108.00 | 1,130.00 | 1,105.00 | 1,124.00 | 1,082.07 | 35,500 |
| May 8, 2023 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,068.60 | 28,200 |
| May 2, 2023 | 1,116.00 | 1,116.00 | 1,104.00 | 1,105.00 | 1,063.78 | 33,000 |
| May 1, 2023 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,068.60 | 54,500 |
| Apr 28, 2023 | 1,070.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,046.45 | 39,100 |
| Apr 27, 2023 | 1,060.00 | 1,071.00 | 1,051.00 | 1,055.00 | 1,015.65 | 78,500 |
| Apr 26, 2023 | 1,075.00 | 1,077.00 | 1,066.00 | 1,069.00 | 1,029.13 | 33,800 |
| Apr 25, 2023 | 1,082.00 | 1,099.00 | 1,081.00 | 1,082.00 | 1,041.64 | 32,100 |
| Apr 24, 2023 | 1,078.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,037.79 | 18,900 |