Tokyo - Delayed Quote • JPY
PIOLAX, Inc. (5988.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 | 2,586.00 | 2,615.00 | 2,570.00 | 2,604.00 | 2,604.00 | 93,900 |
| Apr 25, 2024 | 2,628.00 | 2,631.00 | 2,601.00 | 2,601.00 | 2,601.00 | 52,200 |
| Apr 24, 2024 | 2,634.00 | 2,649.00 | 2,617.00 | 2,646.00 | 2,646.00 | 113,800 |
| Apr 23, 2024 | 2,637.00 | 2,646.00 | 2,602.00 | 2,628.00 | 2,628.00 | 114,000 |
| Apr 22, 2024 | 2,623.00 | 2,658.00 | 2,611.00 | 2,647.00 | 2,647.00 | 70,300 |
| Apr 19, 2024 | 2,627.00 | 2,637.00 | 2,547.00 | 2,582.00 | 2,582.00 | 101,400 |
| Apr 18, 2024 | 2,596.00 | 2,650.00 | 2,594.00 | 2,639.00 | 2,639.00 | 86,700 |
| Apr 17, 2024 | 2,614.00 | 2,630.00 | 2,584.00 | 2,617.00 | 2,617.00 | 69,000 |
| Apr 16, 2024 | 2,631.00 | 2,632.00 | 2,582.00 | 2,604.00 | 2,604.00 | 78,500 |
| Apr 15, 2024 | 2,640.00 | 2,659.00 | 2,618.00 | 2,652.00 | 2,652.00 | 37,800 |
| Apr 12, 2024 | 2,660.00 | 2,677.00 | 2,657.00 | 2,671.00 | 2,671.00 | 43,800 |
| Apr 11, 2024 | 2,645.00 | 2,667.00 | 2,640.00 | 2,664.00 | 2,664.00 | 54,800 |
| Apr 10, 2024 | 2,640.00 | 2,687.00 | 2,640.00 | 2,673.00 | 2,673.00 | 88,500 |
| Apr 9, 2024 | 2,660.00 | 2,664.00 | 2,636.00 | 2,646.00 | 2,646.00 | 53,300 |
| Apr 8, 2024 | 2,620.00 | 2,639.00 | 2,610.00 | 2,637.00 | 2,637.00 | 55,100 |
| Apr 5, 2024 | 2,605.00 | 2,631.00 | 2,597.00 | 2,631.00 | 2,631.00 | 80,600 |
| Apr 4, 2024 | 2,646.00 | 2,654.00 | 2,628.00 | 2,639.00 | 2,639.00 | 84,500 |
| Apr 3, 2024 | 2,594.00 | 2,658.00 | 2,590.00 | 2,640.00 | 2,640.00 | 111,600 |
| Apr 2, 2024 | 2,663.00 | 2,676.00 | 2,605.00 | 2,606.00 | 2,606.00 | 93,900 |
| Apr 1, 2024 | 2,715.00 | 2,719.00 | 2,662.00 | 2,663.00 | 2,663.00 | 97,900 |
| Mar 29, 2024 | 2,666.00 | 2,708.00 | 2,665.00 | 2,704.00 | 2,704.00 | 78,300 |
| Mar 28, 2024 | 59.00 Dividend | |||||
| Mar 28, 2024 | 2,695.00 | 2,709.00 | 2,643.00 | 2,644.00 | 2,644.00 | 131,700 |
| Mar 27, 2024 | 2,779.00 | 2,794.00 | 2,738.00 | 2,749.00 | 2,690.00 | 221,800 |
| Mar 26, 2024 | 2,716.00 | 2,755.00 | 2,716.00 | 2,748.00 | 2,689.02 | 101,000 |
| Mar 25, 2024 | 2,745.00 | 2,755.00 | 2,719.00 | 2,719.00 | 2,660.64 | 130,100 |
| Mar 22, 2024 | 2,730.00 | 2,756.00 | 2,727.00 | 2,756.00 | 2,696.85 | 84,600 |
| Mar 21, 2024 | 2,732.00 | 2,742.00 | 2,720.00 | 2,728.00 | 2,669.45 | 85,200 |
| Mar 19, 2024 | 2,660.00 | 2,709.00 | 2,642.00 | 2,702.00 | 2,644.01 | 109,400 |
| Mar 18, 2024 | 2,688.00 | 2,695.00 | 2,666.00 | 2,679.00 | 2,621.50 | 62,800 |
| Mar 15, 2024 | 2,636.00 | 2,679.00 | 2,636.00 | 2,653.00 | 2,596.06 | 105,200 |
| Mar 14, 2024 | 2,662.00 | 2,669.00 | 2,634.00 | 2,644.00 | 2,587.25 | 87,000 |
| Mar 13, 2024 | 2,700.00 | 2,724.00 | 2,650.00 | 2,664.00 | 2,606.82 | 66,500 |
| Mar 12, 2024 | 2,651.00 | 2,679.00 | 2,616.00 | 2,678.00 | 2,620.52 | 107,500 |
| Mar 11, 2024 | 2,700.00 | 2,710.00 | 2,645.00 | 2,677.00 | 2,619.55 | 139,500 |
| Mar 8, 2024 | 2,701.00 | 2,738.00 | 2,685.00 | 2,709.00 | 2,650.86 | 119,200 |
| Mar 7, 2024 | 2,765.00 | 2,770.00 | 2,706.00 | 2,711.00 | 2,652.82 | 90,500 |
| Mar 6, 2024 | 2,739.00 | 2,786.00 | 2,735.00 | 2,761.00 | 2,701.74 | 110,000 |
| Mar 5, 2024 | 2,760.00 | 2,761.00 | 2,736.00 | 2,744.00 | 2,685.11 | 79,200 |
| Mar 4, 2024 | 2,790.00 | 2,793.00 | 2,757.00 | 2,760.00 | 2,700.76 | 102,900 |
| Mar 1, 2024 | 2,789.00 | 2,803.00 | 2,775.00 | 2,789.00 | 2,729.14 | 116,000 |
| Feb 29, 2024 | 2,786.00 | 2,800.00 | 2,745.00 | 2,797.00 | 2,736.97 | 175,700 |
| Feb 28, 2024 | 2,770.00 | 2,807.00 | 2,762.00 | 2,762.00 | 2,702.72 | 130,100 |
| Feb 27, 2024 | 2,724.00 | 2,765.00 | 2,719.00 | 2,762.00 | 2,702.72 | 89,400 |
| Feb 26, 2024 | 2,730.00 | 2,753.00 | 2,719.00 | 2,721.00 | 2,662.60 | 73,700 |
| Feb 22, 2024 | 2,715.00 | 2,717.00 | 2,695.00 | 2,714.00 | 2,655.75 | 66,600 |
| Feb 21, 2024 | 2,708.00 | 2,712.00 | 2,673.00 | 2,699.00 | 2,641.07 | 86,600 |
| Feb 20, 2024 | 2,694.00 | 2,712.00 | 2,687.00 | 2,708.00 | 2,649.88 | 76,900 |
| Feb 19, 2024 | 2,659.00 | 2,685.00 | 2,659.00 | 2,685.00 | 2,627.37 | 65,800 |
| Feb 16, 2024 | 2,659.00 | 2,674.00 | 2,648.00 | 2,653.00 | 2,596.06 | 77,200 |
| Feb 15, 2024 | 2,703.00 | 2,710.00 | 2,620.00 | 2,636.00 | 2,579.43 | 113,700 |
| Feb 14, 2024 | 2,655.00 | 2,670.00 | 2,630.00 | 2,653.00 | 2,596.06 | 94,400 |
| Feb 13, 2024 | 2,632.00 | 2,667.00 | 2,606.00 | 2,659.00 | 2,601.93 | 138,500 |
| Feb 9, 2024 | 2,640.00 | 2,647.00 | 2,588.00 | 2,610.00 | 2,553.98 | 178,900 |
| Feb 8, 2024 | 2,642.00 | 2,656.00 | 2,591.00 | 2,656.00 | 2,599.00 | 215,700 |
| Feb 7, 2024 | 2,505.00 | 2,757.00 | 2,505.00 | 2,664.00 | 2,606.82 | 556,400 |
| Feb 6, 2024 | 2,509.00 | 2,524.00 | 2,496.00 | 2,509.00 | 2,455.15 | 73,300 |
| Feb 5, 2024 | 2,525.00 | 2,542.00 | 2,514.00 | 2,514.00 | 2,460.04 | 75,700 |
| Feb 2, 2024 | 2,523.00 | 2,523.00 | 2,490.00 | 2,502.00 | 2,448.30 | 78,500 |
| Feb 1, 2024 | 2,500.00 | 2,526.00 | 2,500.00 | 2,513.00 | 2,459.07 | 63,400 |
| Jan 31, 2024 | 2,508.00 | 2,518.00 | 2,483.00 | 2,516.00 | 2,462.00 | 78,700 |
| Jan 30, 2024 | 2,520.00 | 2,523.00 | 2,497.00 | 2,500.00 | 2,446.34 | 55,800 |
| Jan 29, 2024 | 2,521.00 | 2,532.00 | 2,503.00 | 2,515.00 | 2,461.02 | 53,900 |
| Jan 26, 2024 | 2,529.00 | 2,538.00 | 2,488.00 | 2,497.00 | 2,443.41 | 89,600 |
| Jan 25, 2024 | 2,525.00 | 2,539.00 | 2,520.00 | 2,529.00 | 2,474.72 | 51,400 |
| Jan 24, 2024 | 2,550.00 | 2,554.00 | 2,517.00 | 2,523.00 | 2,468.85 | 71,400 |
| Jan 23, 2024 | 2,542.00 | 2,567.00 | 2,540.00 | 2,550.00 | 2,495.27 | 103,900 |
| Jan 22, 2024 | 2,515.00 | 2,542.00 | 2,515.00 | 2,540.00 | 2,485.49 | 61,500 |
| Jan 19, 2024 | 2,545.00 | 2,545.00 | 2,502.00 | 2,509.00 | 2,455.15 | 102,000 |
| Jan 18, 2024 | 2,469.00 | 2,524.00 | 2,469.00 | 2,520.00 | 2,465.92 | 94,900 |
| Jan 17, 2024 | 2,489.00 | 2,512.00 | 2,461.00 | 2,462.00 | 2,409.16 | 108,700 |
| Jan 16, 2024 | 2,431.00 | 2,485.00 | 2,431.00 | 2,456.00 | 2,403.29 | 93,100 |
| Jan 15, 2024 | 2,431.00 | 2,454.00 | 2,431.00 | 2,454.00 | 2,401.33 | 15,100 |
| Jan 12, 2024 | 2,470.00 | 2,482.00 | 2,422.00 | 2,431.00 | 2,378.83 | 125,300 |
| Jan 11, 2024 | 2,501.00 | 2,517.00 | 2,452.00 | 2,463.00 | 2,410.14 | 166,000 |
| Jan 10, 2024 | 2,430.00 | 2,474.00 | 2,424.00 | 2,470.00 | 2,416.99 | 135,600 |
| Jan 9, 2024 | 2,416.00 | 2,444.00 | 2,404.00 | 2,424.00 | 2,371.98 | 124,100 |
| Jan 5, 2024 | 2,395.00 | 2,409.00 | 2,383.00 | 2,403.00 | 2,351.43 | 130,300 |
| Jan 4, 2024 | 2,333.00 | 2,368.00 | 2,296.00 | 2,368.00 | 2,317.18 | 144,600 |
| Dec 29, 2023 | 2,283.00 | 2,330.00 | 2,282.00 | 2,330.00 | 2,279.99 | 149,000 |
| Dec 28, 2023 | 2,253.00 | 2,299.00 | 2,252.00 | 2,282.00 | 2,233.02 | 110,200 |
| Dec 27, 2023 | 2,235.00 | 2,257.00 | 2,231.00 | 2,252.00 | 2,203.67 | 95,200 |
| Dec 26, 2023 | 2,237.00 | 2,250.00 | 2,211.00 | 2,231.00 | 2,183.12 | 143,600 |
| Dec 25, 2023 | 2,239.00 | 2,239.00 | 2,210.00 | 2,210.00 | 2,162.57 | 133,400 |
| Dec 22, 2023 | 2,177.00 | 2,196.00 | 2,175.00 | 2,195.00 | 2,147.89 | 64,000 |
| Dec 21, 2023 | 2,188.00 | 2,189.00 | 2,169.00 | 2,173.00 | 2,126.36 | 70,100 |
| Dec 20, 2023 | 2,198.00 | 2,203.00 | 2,170.00 | 2,190.00 | 2,143.00 | 163,900 |
| Dec 19, 2023 | 2,192.00 | 2,195.00 | 2,160.00 | 2,185.00 | 2,138.10 | 111,700 |
| Dec 18, 2023 | 2,143.00 | 2,177.00 | 2,125.00 | 2,173.00 | 2,126.36 | 68,900 |
| Dec 15, 2023 | 2,137.00 | 2,160.00 | 2,137.00 | 2,154.00 | 2,107.77 | 155,900 |
| Dec 14, 2023 | 2,184.00 | 2,190.00 | 2,147.00 | 2,151.00 | 2,104.83 | 101,800 |
| Dec 13, 2023 | 2,197.00 | 2,205.00 | 2,184.00 | 2,191.00 | 2,143.98 | 88,100 |
| Dec 12, 2023 | 2,239.00 | 2,239.00 | 2,194.00 | 2,199.00 | 2,151.80 | 74,200 |
| Dec 11, 2023 | 2,220.00 | 2,220.00 | 2,196.00 | 2,206.00 | 2,158.65 | 101,000 |
| Dec 8, 2023 | 2,225.00 | 2,230.00 | 2,173.00 | 2,187.00 | 2,140.06 | 168,600 |
| Dec 7, 2023 | 2,260.00 | 2,266.00 | 2,228.00 | 2,246.00 | 2,197.80 | 121,200 |
| Dec 6, 2023 | 2,248.00 | 2,295.00 | 2,248.00 | 2,283.00 | 2,234.00 | 104,200 |
| Dec 5, 2023 | 2,279.00 | 2,292.00 | 2,248.00 | 2,248.00 | 2,199.75 | 95,100 |
| Dec 4, 2023 | 2,295.00 | 2,303.00 | 2,273.00 | 2,279.00 | 2,230.09 | 109,300 |
| Dec 1, 2023 | 2,307.00 | 2,318.00 | 2,291.00 | 2,305.00 | 2,255.53 | 96,500 |
| Nov 30, 2023 | 2,273.00 | 2,282.00 | 2,256.00 | 2,265.00 | 2,216.39 | 155,500 |
| Nov 29, 2023 | 2,318.00 | 2,319.00 | 2,279.00 | 2,279.00 | 2,230.09 | 89,000 |
| Nov 28, 2023 | 2,323.00 | 2,347.00 | 2,323.00 | 2,337.00 | 2,286.84 | 84,500 |
| Nov 27, 2023 | 2,330.00 | 2,330.00 | 2,300.00 | 2,308.00 | 2,258.46 | 123,300 |
| Nov 24, 2023 | 2,295.00 | 2,312.00 | 2,288.00 | 2,305.00 | 2,255.53 | 52,200 |
| Nov 22, 2023 | 2,240.00 | 2,286.00 | 2,238.00 | 2,277.00 | 2,228.13 | 74,500 |
| Nov 21, 2023 | 2,275.00 | 2,278.00 | 2,233.00 | 2,251.00 | 2,202.69 | 120,700 |
| Nov 20, 2023 | 2,327.00 | 2,340.00 | 2,281.00 | 2,281.00 | 2,232.04 | 99,900 |
| Nov 17, 2023 | 2,315.00 | 2,315.00 | 2,278.00 | 2,312.00 | 2,262.38 | 93,100 |
| Nov 16, 2023 | 2,297.00 | 2,326.00 | 2,290.00 | 2,317.00 | 2,267.27 | 74,300 |
| Nov 15, 2023 | 2,300.00 | 2,300.00 | 2,267.00 | 2,283.00 | 2,234.00 | 65,100 |
| Nov 14, 2023 | 2,298.00 | 2,310.00 | 2,265.00 | 2,267.00 | 2,218.34 | 68,800 |
| Nov 13, 2023 | 2,312.00 | 2,319.00 | 2,267.00 | 2,278.00 | 2,229.11 | 65,200 |
| Nov 10, 2023 | 2,296.00 | 2,313.00 | 2,267.00 | 2,308.00 | 2,258.46 | 97,500 |
| Nov 9, 2023 | 2,260.00 | 2,303.00 | 2,231.00 | 2,299.00 | 2,249.66 | 162,500 |
| Nov 8, 2023 | 2,251.00 | 2,279.00 | 2,205.00 | 2,248.00 | 2,199.75 | 463,500 |
| Nov 7, 2023 | 2,253.00 | 2,317.00 | 2,237.00 | 2,291.00 | 2,241.83 | 247,300 |
| Nov 6, 2023 | 2,280.00 | 2,295.00 | 2,260.00 | 2,277.00 | 2,228.13 | 135,600 |
| Nov 2, 2023 | 2,270.00 | 2,280.00 | 2,218.00 | 2,224.00 | 2,176.27 | 88,200 |
| Nov 1, 2023 | 2,252.00 | 2,267.00 | 2,243.00 | 2,260.00 | 2,211.50 | 118,000 |
| Oct 31, 2023 | 2,207.00 | 2,213.00 | 2,163.00 | 2,211.00 | 2,163.55 | 87,900 |
| Oct 30, 2023 | 2,179.00 | 2,192.00 | 2,162.00 | 2,189.00 | 2,142.02 | 375,900 |
| Oct 27, 2023 | 2,244.00 | 2,253.00 | 2,220.00 | 2,250.00 | 2,201.71 | 80,900 |
| Oct 26, 2023 | 2,215.00 | 2,234.00 | 2,202.00 | 2,220.00 | 2,172.35 | 169,900 |
| Oct 25, 2023 | 2,146.00 | 2,284.00 | 2,137.00 | 2,224.00 | 2,176.27 | 307,700 |
| Oct 24, 2023 | 2,118.00 | 2,158.00 | 2,080.00 | 2,146.00 | 2,099.94 | 104,500 |
| Oct 23, 2023 | 2,136.00 | 2,165.00 | 2,126.00 | 2,129.00 | 2,083.31 | 151,500 |
| Oct 20, 2023 | 2,166.00 | 2,166.00 | 2,135.00 | 2,147.00 | 2,100.92 | 59,000 |
| Oct 19, 2023 | 2,185.00 | 2,200.00 | 2,172.00 | 2,178.00 | 2,131.26 | 64,400 |
| Oct 18, 2023 | 2,223.00 | 2,232.00 | 2,204.00 | 2,229.00 | 2,181.16 | 53,600 |
| Oct 17, 2023 | 2,220.00 | 2,226.00 | 2,182.00 | 2,202.00 | 2,154.74 | 40,100 |
| Oct 16, 2023 | 2,200.00 | 2,216.00 | 2,182.00 | 2,192.00 | 2,144.95 | 54,500 |
| Oct 13, 2023 | 2,258.00 | 2,258.00 | 2,207.00 | 2,218.00 | 2,170.40 | 59,800 |
| Oct 12, 2023 | 2,243.00 | 2,274.00 | 2,227.00 | 2,270.00 | 2,221.28 | 61,200 |
| Oct 11, 2023 | 2,283.00 | 2,285.00 | 2,241.00 | 2,244.00 | 2,195.84 | 55,500 |
| Oct 10, 2023 | 2,223.00 | 2,263.00 | 2,223.00 | 2,257.00 | 2,208.56 | 134,600 |
| Oct 6, 2023 | 2,199.00 | 2,232.00 | 2,190.00 | 2,213.00 | 2,165.50 | 80,200 |
| Oct 5, 2023 | 2,162.00 | 2,194.00 | 2,162.00 | 2,181.00 | 2,134.19 | 118,300 |
| Oct 4, 2023 | 2,200.00 | 2,200.00 | 2,145.00 | 2,158.00 | 2,111.68 | 150,000 |
| Oct 3, 2023 | 2,293.00 | 2,296.00 | 2,235.00 | 2,237.00 | 2,188.99 | 107,200 |
| Oct 2, 2023 | 2,300.00 | 2,344.00 | 2,292.00 | 2,295.00 | 2,245.74 | 91,400 |
| Sep 29, 2023 | 2,358.00 | 2,359.00 | 2,279.00 | 2,288.00 | 2,238.89 | 108,100 |
| Sep 28, 2023 | 10.00 Dividend | |||||
| Sep 28, 2023 | 2,356.00 | 2,383.00 | 2,340.00 | 2,356.00 | 2,305.43 | 128,700 |
| Sep 27, 2023 | 2,380.00 | 2,417.00 | 2,355.00 | 2,411.00 | 2,349.47 | 158,600 |
| Sep 26, 2023 | 2,416.00 | 2,416.00 | 2,385.00 | 2,400.00 | 2,338.75 | 96,700 |
| Sep 25, 2023 | 2,405.00 | 2,422.00 | 2,398.00 | 2,417.00 | 2,355.32 | 72,300 |
| Sep 22, 2023 | 2,400.00 | 2,405.00 | 2,368.00 | 2,397.00 | 2,335.83 | 149,400 |
| Sep 21, 2023 | 2,406.00 | 2,442.00 | 2,403.00 | 2,409.00 | 2,347.52 | 83,300 |
| Sep 20, 2023 | 2,455.00 | 2,457.00 | 2,405.00 | 2,405.00 | 2,343.62 | 113,900 |
| Sep 19, 2023 | 2,436.00 | 2,470.00 | 2,415.00 | 2,469.00 | 2,405.99 | 80,500 |
| Sep 15, 2023 | 2,424.00 | 2,454.00 | 2,424.00 | 2,437.00 | 2,374.81 | 97,800 |
| Sep 14, 2023 | 2,400.00 | 2,421.00 | 2,384.00 | 2,412.00 | 2,350.44 | 67,800 |
| Sep 13, 2023 | 2,415.00 | 2,429.00 | 2,394.00 | 2,400.00 | 2,338.75 | 86,500 |
| Sep 12, 2023 | 2,385.00 | 2,419.00 | 2,385.00 | 2,415.00 | 2,353.37 | 117,900 |
| Sep 11, 2023 | 2,387.00 | 2,394.00 | 2,358.00 | 2,372.00 | 2,311.46 | 135,900 |
| Sep 8, 2023 | 2,386.00 | 2,400.00 | 2,367.00 | 2,384.00 | 2,323.16 | 147,900 |
| Sep 7, 2023 | 2,400.00 | 2,428.00 | 2,396.00 | 2,410.00 | 2,348.49 | 122,600 |
| Sep 6, 2023 | 2,400.00 | 2,413.00 | 2,395.00 | 2,400.00 | 2,338.75 | 63,100 |
| Sep 5, 2023 | 2,400.00 | 2,406.00 | 2,387.00 | 2,402.00 | 2,340.70 | 108,900 |
| Sep 4, 2023 | 2,380.00 | 2,396.00 | 2,357.00 | 2,396.00 | 2,334.85 | 75,100 |
| Sep 1, 2023 | 2,339.00 | 2,364.00 | 2,325.00 | 2,364.00 | 2,303.67 | 125,000 |
| Aug 31, 2023 | 2,299.00 | 2,340.00 | 2,296.00 | 2,336.00 | 2,276.38 | 147,400 |
| Aug 30, 2023 | 2,263.00 | 2,284.00 | 2,255.00 | 2,283.00 | 2,224.74 | 70,400 |
| Aug 29, 2023 | 2,254.00 | 2,267.00 | 2,244.00 | 2,258.00 | 2,200.37 | 72,600 |
| Aug 28, 2023 | 2,220.00 | 2,260.00 | 2,217.00 | 2,252.00 | 2,194.53 | 94,500 |
| Aug 25, 2023 | 2,190.00 | 2,211.00 | 2,182.00 | 2,211.00 | 2,154.57 | 50,600 |
| Aug 24, 2023 | 2,196.00 | 2,209.00 | 2,195.00 | 2,204.00 | 2,147.75 | 60,700 |
| Aug 23, 2023 | 2,162.00 | 2,212.00 | 2,154.00 | 2,212.00 | 2,155.55 | 126,500 |
| Aug 22, 2023 | 2,139.00 | 2,184.00 | 2,135.00 | 2,184.00 | 2,128.26 | 102,500 |
| Aug 21, 2023 | 2,142.00 | 2,155.00 | 2,128.00 | 2,139.00 | 2,084.41 | 50,000 |
| Aug 18, 2023 | 2,125.00 | 2,135.00 | 2,119.00 | 2,128.00 | 2,073.69 | 92,300 |
| Aug 17, 2023 | 2,148.00 | 2,152.00 | 2,117.00 | 2,152.00 | 2,097.08 | 83,900 |
| Aug 16, 2023 | 2,140.00 | 2,159.00 | 2,132.00 | 2,148.00 | 2,093.18 | 84,300 |
| Aug 15, 2023 | 2,193.00 | 2,193.00 | 2,172.00 | 2,172.00 | 2,116.57 | 41,600 |
| Aug 14, 2023 | 2,191.00 | 2,213.00 | 2,173.00 | 2,179.00 | 2,123.39 | 101,500 |
| Aug 10, 2023 | 2,171.00 | 2,203.00 | 2,142.00 | 2,203.00 | 2,146.78 | 90,500 |
| Aug 9, 2023 | 2,176.00 | 2,183.00 | 2,157.00 | 2,171.00 | 2,115.59 | 140,100 |
| Aug 8, 2023 | 2,155.00 | 2,214.00 | 2,101.00 | 2,155.00 | 2,100.00 | 355,600 |
| Aug 7, 2023 | 2,148.00 | 2,150.00 | 2,117.00 | 2,141.00 | 2,086.36 | 113,100 |
| Aug 4, 2023 | 2,140.00 | 2,172.00 | 2,138.00 | 2,157.00 | 2,101.95 | 67,900 |
| Aug 3, 2023 | 2,188.00 | 2,189.00 | 2,141.00 | 2,141.00 | 2,086.36 | 110,600 |
| Aug 2, 2023 | 2,220.00 | 2,235.00 | 2,203.00 | 2,213.00 | 2,156.52 | 63,100 |
| Aug 1, 2023 | 2,217.00 | 2,238.00 | 2,206.00 | 2,237.00 | 2,179.91 | 69,200 |
| Jul 31, 2023 | 2,228.00 | 2,228.00 | 2,199.00 | 2,212.00 | 2,155.55 | 93,500 |
| Jul 28, 2023 | 2,170.00 | 2,198.00 | 2,160.00 | 2,182.00 | 2,126.31 | 97,000 |
| Jul 27, 2023 | 2,201.00 | 2,202.00 | 2,182.00 | 2,194.00 | 2,138.01 | 57,800 |
| Jul 26, 2023 | 2,223.00 | 2,223.00 | 2,189.00 | 2,189.00 | 2,133.13 | 75,000 |
| Jul 25, 2023 | 2,195.00 | 2,241.00 | 2,190.00 | 2,232.00 | 2,175.04 | 115,300 |
| Jul 24, 2023 | 2,180.00 | 2,203.00 | 2,180.00 | 2,195.00 | 2,138.98 | 61,100 |
| Jul 21, 2023 | 2,183.00 | 2,183.00 | 2,164.00 | 2,177.00 | 2,121.44 | 41,200 |
| Jul 20, 2023 | 2,208.00 | 2,217.00 | 2,177.00 | 2,183.00 | 2,127.29 | 78,300 |
| Jul 19, 2023 | 2,186.00 | 2,200.00 | 2,176.00 | 2,200.00 | 2,143.85 | 93,600 |
| Jul 18, 2023 | 2,122.00 | 2,161.00 | 2,122.00 | 2,161.00 | 2,105.85 | 55,800 |
| Jul 14, 2023 | 2,162.00 | 2,164.00 | 2,114.00 | 2,126.00 | 2,071.74 | 57,100 |
| Jul 13, 2023 | 2,140.00 | 2,159.00 | 2,127.00 | 2,146.00 | 2,091.23 | 64,100 |
| Jul 12, 2023 | 2,193.00 | 2,194.00 | 2,148.00 | 2,148.00 | 2,093.18 | 110,600 |
| Jul 11, 2023 | 2,192.00 | 2,204.00 | 2,173.00 | 2,173.00 | 2,117.54 | 89,300 |
| Jul 10, 2023 | 2,196.00 | 2,209.00 | 2,176.00 | 2,186.00 | 2,130.21 | 109,600 |
| Jul 7, 2023 | 2,170.00 | 2,218.00 | 2,162.00 | 2,191.00 | 2,135.08 | 112,000 |
| Jul 6, 2023 | 2,200.00 | 2,210.00 | 2,180.00 | 2,186.00 | 2,130.21 | 92,300 |
| Jul 5, 2023 | 2,204.00 | 2,206.00 | 2,185.00 | 2,204.00 | 2,147.75 | 80,200 |
| Jul 4, 2023 | 2,210.00 | 2,229.00 | 2,204.00 | 2,215.00 | 2,158.47 | 101,500 |
| Jul 3, 2023 | 2,184.00 | 2,210.00 | 2,184.00 | 2,198.00 | 2,141.91 | 111,400 |
| Jun 30, 2023 | 2,185.00 | 2,188.00 | 2,155.00 | 2,168.00 | 2,112.67 | 109,700 |
| Jun 29, 2023 | 2,155.00 | 2,179.00 | 2,155.00 | 2,162.00 | 2,106.82 | 112,100 |
| Jun 28, 2023 | 2,110.00 | 2,141.00 | 2,095.00 | 2,141.00 | 2,086.36 | 109,500 |
| Jun 27, 2023 | 2,094.00 | 2,102.00 | 2,068.00 | 2,085.00 | 2,031.79 | 123,700 |
| Jun 26, 2023 | 2,099.00 | 2,099.00 | 2,071.00 | 2,081.00 | 2,027.89 | 58,300 |
| Jun 23, 2023 | 2,100.00 | 2,114.00 | 2,078.00 | 2,104.00 | 2,050.30 | 118,100 |
| Jun 22, 2023 | 2,114.00 | 2,119.00 | 2,094.00 | 2,100.00 | 2,046.41 | 109,700 |
| Jun 21, 2023 | 2,075.00 | 2,139.00 | 2,075.00 | 2,124.00 | 2,069.79 | 131,600 |
| Jun 20, 2023 | 2,108.00 | 2,108.00 | 2,061.00 | 2,074.00 | 2,021.07 | 130,600 |
| Jun 19, 2023 | 2,129.00 | 2,146.00 | 2,110.00 | 2,124.00 | 2,069.79 | 230,100 |
| Jun 16, 2023 | 2,100.00 | 2,104.00 | 2,075.00 | 2,101.00 | 2,047.38 | 237,100 |
| Jun 15, 2023 | 2,082.00 | 2,112.00 | 2,079.00 | 2,101.00 | 2,047.38 | 136,600 |
| Jun 14, 2023 | 2,050.00 | 2,100.00 | 2,047.00 | 2,068.00 | 2,015.22 | 200,800 |
| Jun 13, 2023 | 2,009.00 | 2,033.00 | 1,998.00 | 2,025.00 | 1,973.32 | 151,100 |
| Jun 12, 2023 | 1,982.00 | 2,002.00 | 1,969.00 | 1,980.00 | 1,929.47 | 145,300 |
| Jun 9, 2023 | 1,917.00 | 1,992.00 | 1,910.00 | 1,987.00 | 1,936.29 | 365,500 |
| Jun 8, 2023 | 1,954.00 | 1,954.00 | 1,904.00 | 1,911.00 | 1,862.23 | 108,500 |
| Jun 7, 2023 | 1,975.00 | 1,976.00 | 1,931.00 | 1,931.00 | 1,881.72 | 110,800 |
| Jun 6, 2023 | 1,926.00 | 1,949.00 | 1,916.00 | 1,949.00 | 1,899.26 | 152,200 |
| Jun 5, 2023 | 1,950.00 | 1,960.00 | 1,936.00 | 1,952.00 | 1,902.18 | 125,100 |
| Jun 2, 2023 | 1,883.00 | 1,916.00 | 1,875.00 | 1,913.00 | 1,864.18 | 89,000 |
| Jun 1, 2023 | 1,901.00 | 1,907.00 | 1,881.00 | 1,889.00 | 1,840.79 | 101,400 |
| May 31, 2023 | 1,932.00 | 1,933.00 | 1,903.00 | 1,906.00 | 1,857.36 | 96,700 |
| May 30, 2023 | 1,949.00 | 1,963.00 | 1,917.00 | 1,934.00 | 1,884.64 | 106,400 |
| May 29, 2023 | 1,972.00 | 1,977.00 | 1,951.00 | 1,956.00 | 1,906.08 | 104,900 |
| May 26, 2023 | 1,985.00 | 1,995.00 | 1,943.00 | 1,944.00 | 1,894.39 | 136,400 |
| May 25, 2023 | 1,980.00 | 1,991.00 | 1,967.00 | 1,979.00 | 1,928.49 | 57,300 |
| May 24, 2023 | 1,999.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,929.47 | 58,000 |
| May 23, 2023 | 2,016.00 | 2,029.00 | 1,994.00 | 1,998.00 | 1,947.01 | 136,400 |
| May 22, 2023 | 1,965.00 | 1,998.00 | 1,957.00 | 1,997.00 | 1,946.03 | 106,000 |
| May 19, 2023 | 1,950.00 | 1,963.00 | 1,942.00 | 1,951.00 | 1,901.21 | 144,900 |
| May 18, 2023 | 1,934.00 | 1,949.00 | 1,905.00 | 1,948.00 | 1,898.29 | 140,400 |
| May 17, 2023 | 1,911.00 | 1,931.00 | 1,904.00 | 1,914.00 | 1,865.15 | 131,800 |
| May 16, 2023 | 1,950.00 | 1,956.00 | 1,899.00 | 1,922.00 | 1,872.95 | 214,200 |
| May 15, 2023 | 1,937.00 | 1,969.00 | 1,929.00 | 1,956.00 | 1,906.08 | 245,800 |
| May 12, 2023 | 2,137.00 | 2,139.00 | 1,867.00 | 1,945.00 | 1,895.36 | 654,700 |
| May 11, 2023 | 2,112.00 | 2,115.00 | 2,079.00 | 2,087.00 | 2,033.74 | 73,100 |
| May 10, 2023 | 2,132.00 | 2,139.00 | 2,106.00 | 2,137.00 | 2,082.46 | 161,700 |
| May 9, 2023 | 2,084.00 | 2,110.00 | 2,055.00 | 2,102.00 | 2,048.35 | 149,100 |
| May 8, 2023 | 2,025.00 | 2,104.00 | 2,024.00 | 2,089.00 | 2,035.69 | 277,600 |
| May 2, 2023 | 2,020.00 | 2,025.00 | 2,000.00 | 2,020.00 | 1,968.45 | 64,500 |
| May 1, 2023 | 2,028.00 | 2,030.00 | 2,003.00 | 2,020.00 | 1,968.45 | 92,500 |
| Apr 28, 2023 | 1,996.00 | 2,015.00 | 1,996.00 | 2,010.00 | 1,958.70 | 167,800 |
| Apr 27, 2023 | 1,960.00 | 1,988.00 | 1,957.00 | 1,983.00 | 1,932.39 | 70,200 |
| Apr 26, 2023 | 1,960.00 | 1,968.00 | 1,939.00 | 1,962.00 | 1,911.93 | 73,800 |