Tokyo - Delayed Quote • JPY
RIDE ON EXPRESS HOLDINGS Co., Ltd. (6082.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 | 1,026.00 | 1,037.00 | 1,023.00 | 1,036.00 | 1,036.00 | 13,100 |
| Apr 25, 2024 | 1,036.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 6,400 |
| Apr 24, 2024 | 1,027.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,030.00 | 8,600 |
| Apr 23, 2024 | 1,017.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,027.00 | 6,600 |
| Apr 22, 2024 | 1,008.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | 8,900 |
| Apr 19, 2024 | 1,022.00 | 1,023.00 | 1,005.00 | 1,007.00 | 1,007.00 | 29,600 |
| Apr 18, 2024 | 1,019.00 | 1,023.00 | 1,017.00 | 1,022.00 | 1,022.00 | 8,800 |
| Apr 17, 2024 | 1,020.00 | 1,022.00 | 1,011.00 | 1,015.00 | 1,015.00 | 22,700 |
| Apr 16, 2024 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20,500 |
| Apr 15, 2024 | 1,035.00 | 1,041.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10,700 |
| Apr 12, 2024 | 1,039.00 | 1,042.00 | 1,034.00 | 1,038.00 | 1,038.00 | 12,600 |
| Apr 11, 2024 | 1,042.00 | 1,043.00 | 1,034.00 | 1,043.00 | 1,043.00 | 7,200 |
| Apr 10, 2024 | 1,049.00 | 1,049.00 | 1,040.00 | 1,043.00 | 1,043.00 | 7,000 |
| Apr 9, 2024 | 1,040.00 | 1,048.00 | 1,039.00 | 1,047.00 | 1,047.00 | 8,600 |
| Apr 8, 2024 | 1,039.00 | 1,040.00 | 1,032.00 | 1,034.00 | 1,034.00 | 12,200 |
| Apr 5, 2024 | 1,030.00 | 1,036.00 | 1,027.00 | 1,036.00 | 1,036.00 | 11,500 |
| Apr 4, 2024 | 1,040.00 | 1,043.00 | 1,030.00 | 1,039.00 | 1,039.00 | 14,600 |
| Apr 3, 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,039.00 | 1,039.00 | 15,400 |
| Apr 2, 2024 | 1,046.00 | 1,047.00 | 1,030.00 | 1,032.00 | 1,032.00 | 27,400 |
| Apr 1, 2024 | 1,055.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,046.00 | 21,600 |
| Mar 29, 2024 | 1,045.00 | 1,055.00 | 1,042.00 | 1,053.00 | 1,053.00 | 18,000 |
| Mar 28, 2024 | 15.00 Dividend | |||||
| Mar 28, 2024 | 1,063.00 | 1,072.00 | 1,045.00 | 1,045.00 | 1,045.00 | 134,300 |
| Mar 27, 2024 | 1,126.00 | 1,128.00 | 1,115.00 | 1,117.00 | 1,102.00 | 99,500 |
| Mar 26, 2024 | 1,122.00 | 1,132.00 | 1,112.00 | 1,132.00 | 1,116.80 | 45,000 |
| Mar 25, 2024 | 1,131.00 | 1,141.00 | 1,116.00 | 1,118.00 | 1,102.99 | 90,100 |
| Mar 22, 2024 | 1,128.00 | 1,129.00 | 1,117.00 | 1,123.00 | 1,107.92 | 34,500 |
| Mar 21, 2024 | 1,141.00 | 1,145.00 | 1,123.00 | 1,126.00 | 1,110.88 | 48,100 |
| Mar 19, 2024 | 1,135.00 | 1,139.00 | 1,128.00 | 1,139.00 | 1,123.70 | 24,000 |
| Mar 18, 2024 | 1,135.00 | 1,139.00 | 1,131.00 | 1,135.00 | 1,119.76 | 19,300 |
| Mar 15, 2024 | 1,129.00 | 1,137.00 | 1,126.00 | 1,126.00 | 1,110.88 | 21,500 |
| Mar 14, 2024 | 1,122.00 | 1,130.00 | 1,116.00 | 1,129.00 | 1,113.84 | 29,400 |
| Mar 13, 2024 | 1,116.00 | 1,121.00 | 1,110.00 | 1,113.00 | 1,098.05 | 16,000 |
| Mar 12, 2024 | 1,101.00 | 1,112.00 | 1,097.00 | 1,112.00 | 1,097.07 | 20,400 |
| Mar 11, 2024 | 1,125.00 | 1,125.00 | 1,098.00 | 1,101.00 | 1,086.21 | 33,900 |
| Mar 8, 2024 | 1,116.00 | 1,126.00 | 1,114.00 | 1,125.00 | 1,109.89 | 34,100 |
| Mar 7, 2024 | 1,095.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,095.09 | 30,700 |
| Mar 6, 2024 | 1,085.00 | 1,094.00 | 1,085.00 | 1,087.00 | 1,072.40 | 23,100 |
| Mar 5, 2024 | 1,090.00 | 1,094.00 | 1,079.00 | 1,094.00 | 1,079.31 | 20,700 |
| Mar 4, 2024 | 1,095.00 | 1,095.00 | 1,083.00 | 1,087.00 | 1,072.40 | 21,500 |
| Mar 1, 2024 | 1,098.00 | 1,098.00 | 1,077.00 | 1,081.00 | 1,066.48 | 24,800 |
| Feb 29, 2024 | 1,096.00 | 1,104.00 | 1,091.00 | 1,091.00 | 1,076.35 | 28,600 |
| Feb 28, 2024 | 1,077.00 | 1,095.00 | 1,075.00 | 1,091.00 | 1,076.35 | 46,300 |
| Feb 27, 2024 | 1,070.00 | 1,078.00 | 1,067.00 | 1,076.00 | 1,061.55 | 27,600 |
| Feb 26, 2024 | 1,060.00 | 1,070.00 | 1,055.00 | 1,066.00 | 1,051.68 | 26,600 |
| Feb 22, 2024 | 1,061.00 | 1,066.00 | 1,043.00 | 1,047.00 | 1,032.94 | 35,400 |
| Feb 21, 2024 | 1,066.00 | 1,066.00 | 1,058.00 | 1,060.00 | 1,045.77 | 23,400 |
| Feb 20, 2024 | 1,082.00 | 1,085.00 | 1,066.00 | 1,066.00 | 1,051.68 | 35,300 |
| Feb 19, 2024 | 1,060.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,068.46 | 42,900 |
| Feb 16, 2024 | 1,040.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,044.78 | 49,500 |
| Feb 15, 2024 | 1,045.00 | 1,045.00 | 1,023.00 | 1,030.00 | 1,016.17 | 45,100 |
| Feb 14, 2024 | 1,030.00 | 1,030.00 | 1,013.00 | 1,015.00 | 1,001.37 | 33,300 |
| Feb 13, 2024 | 1,040.00 | 1,040.00 | 1,026.00 | 1,030.00 | 1,016.17 | 27,000 |
| Feb 9, 2024 | 1,030.00 | 1,040.00 | 1,029.00 | 1,036.00 | 1,022.09 | 17,100 |
| Feb 8, 2024 | 1,035.00 | 1,035.00 | 1,022.00 | 1,030.00 | 1,016.17 | 33,700 |
| Feb 7, 2024 | 1,048.00 | 1,049.00 | 1,035.00 | 1,037.00 | 1,023.07 | 25,900 |
| Feb 6, 2024 | 1,047.00 | 1,055.00 | 1,043.00 | 1,049.00 | 1,034.91 | 25,300 |
| Feb 5, 2024 | 1,038.00 | 1,044.00 | 1,036.00 | 1,044.00 | 1,029.98 | 22,200 |
| Feb 2, 2024 | 1,034.00 | 1,039.00 | 1,032.00 | 1,038.00 | 1,024.06 | 13,400 |
| Feb 1, 2024 | 1,036.00 | 1,039.00 | 1,033.00 | 1,038.00 | 1,024.06 | 22,900 |
| Jan 31, 2024 | 1,039.00 | 1,039.00 | 1,032.00 | 1,039.00 | 1,025.05 | 30,000 |
| Jan 30, 2024 | 1,035.00 | 1,038.00 | 1,032.00 | 1,036.00 | 1,022.09 | 19,100 |
| Jan 29, 2024 | 1,035.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,024.06 | 26,200 |
| Jan 26, 2024 | 1,032.00 | 1,032.00 | 1,026.00 | 1,028.00 | 1,014.20 | 14,200 |
| Jan 25, 2024 | 1,033.00 | 1,034.00 | 1,025.00 | 1,032.00 | 1,018.14 | 17,800 |
| Jan 24, 2024 | 1,037.00 | 1,037.00 | 1,027.00 | 1,027.00 | 1,013.21 | 15,400 |
| Jan 23, 2024 | 1,035.00 | 1,036.00 | 1,031.00 | 1,036.00 | 1,022.09 | 13,700 |
| Jan 22, 2024 | 1,026.00 | 1,034.00 | 1,026.00 | 1,031.00 | 1,017.15 | 18,400 |
| Jan 19, 2024 | 1,026.00 | 1,029.00 | 1,022.00 | 1,026.00 | 1,012.22 | 18,900 |
| Jan 18, 2024 | 1,030.00 | 1,030.00 | 1,023.00 | 1,023.00 | 1,009.26 | 22,500 |
| Jan 17, 2024 | 1,030.00 | 1,038.00 | 1,025.00 | 1,025.00 | 1,011.24 | 27,900 |
| Jan 16, 2024 | 1,030.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,016.17 | 14,700 |
| Jan 15, 2024 | 1,030.00 | 1,034.00 | 1,030.00 | 1,034.00 | 1,020.11 | 10,700 |
| Jan 12, 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,028.00 | 1,014.20 | 41,500 |
| Jan 11, 2024 | 1,034.00 | 1,035.00 | 1,027.00 | 1,029.00 | 1,015.18 | 20,100 |
| Jan 10, 2024 | 1,030.00 | 1,040.00 | 1,029.00 | 1,030.00 | 1,016.17 | 27,900 |
| Jan 9, 2024 | 1,025.00 | 1,033.00 | 1,025.00 | 1,031.00 | 1,017.15 | 30,000 |
| Jan 5, 2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,007.29 | 17,500 |
| Jan 4, 2024 | 1,015.00 | 1,022.00 | 1,010.00 | 1,019.00 | 1,005.32 | 23,200 |
| Dec 29, 2023 | 1,015.00 | 1,017.00 | 1,010.00 | 1,016.00 | 1,002.36 | 15,400 |
| Dec 28, 2023 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,001.37 | 21,100 |
| Dec 27, 2023 | 1,003.00 | 1,011.00 | 1,002.00 | 1,010.00 | 996.44 | 32,400 |
| Dec 26, 2023 | 1,003.00 | 1,006.00 | 1,002.00 | 1,003.00 | 989.53 | 19,400 |
| Dec 25, 2023 | 1,009.00 | 1,009.00 | 1,002.00 | 1,002.00 | 988.54 | 20,700 |
| Dec 22, 2023 | 1,004.00 | 1,010.00 | 1,004.00 | 1,005.00 | 991.50 | 12,200 |
| Dec 21, 2023 | 1,009.00 | 1,011.00 | 1,005.00 | 1,005.00 | 991.50 | 12,900 |
| Dec 20, 2023 | 1,014.00 | 1,025.00 | 1,010.00 | 1,014.00 | 1,000.38 | 21,500 |
| Dec 19, 2023 | 1,007.00 | 1,013.00 | 1,005.00 | 1,013.00 | 999.40 | 12,400 |
| Dec 18, 2023 | 1,008.00 | 1,008.00 | 1,003.00 | 1,007.00 | 993.48 | 12,600 |
| Dec 15, 2023 | 1,015.00 | 1,015.00 | 1,005.00 | 1,008.00 | 994.46 | 15,600 |
| Dec 14, 2023 | 1,015.00 | 1,015.00 | 1,007.00 | 1,012.00 | 998.41 | 17,900 |
| Dec 13, 2023 | 1,016.00 | 1,028.00 | 1,003.00 | 1,012.00 | 998.41 | 47,400 |
| Dec 12, 2023 | 1,023.00 | 1,023.00 | 1,012.00 | 1,016.00 | 1,002.36 | 18,900 |
| Dec 11, 2023 | 1,004.00 | 1,026.00 | 1,004.00 | 1,022.00 | 1,008.28 | 49,200 |
| Dec 8, 2023 | 1,006.00 | 1,010.00 | 1,000.00 | 1,004.00 | 990.52 | 41,500 |
| Dec 7, 2023 | 1,017.00 | 1,018.00 | 1,007.00 | 1,007.00 | 993.48 | 21,000 |
| Dec 6, 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,002.36 | 15,200 |
| Dec 5, 2023 | 1,014.00 | 1,018.00 | 1,010.00 | 1,010.00 | 996.44 | 18,300 |
| Dec 4, 2023 | 1,015.00 | 1,020.00 | 1,013.00 | 1,016.00 | 1,002.36 | 13,100 |
| Dec 1, 2023 | 1,014.00 | 1,019.00 | 1,014.00 | 1,015.00 | 1,001.37 | 11,900 |
| Nov 30, 2023 | 1,015.00 | 1,019.00 | 1,015.00 | 1,017.00 | 1,003.34 | 7,200 |
| Nov 29, 2023 | 1,024.00 | 1,030.00 | 1,014.00 | 1,015.00 | 1,001.37 | 18,300 |
| Nov 28, 2023 | 1,035.00 | 1,035.00 | 1,023.00 | 1,028.00 | 1,014.20 | 13,500 |
| Nov 27, 2023 | 1,040.00 | 1,050.00 | 1,033.00 | 1,033.00 | 1,019.13 | 21,500 |
| Nov 24, 2023 | 1,034.00 | 1,036.00 | 1,030.00 | 1,033.00 | 1,019.13 | 9,300 |
| Nov 22, 2023 | 1,020.00 | 1,032.00 | 1,020.00 | 1,030.00 | 1,016.17 | 9,300 |
| Nov 21, 2023 | 1,025.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,008.28 | 8,700 |
| Nov 20, 2023 | 1,025.00 | 1,027.00 | 1,022.00 | 1,022.00 | 1,008.28 | 6,300 |
| Nov 17, 2023 | 1,011.00 | 1,021.00 | 1,011.00 | 1,021.00 | 1,007.29 | 5,800 |
| Nov 16, 2023 | 1,024.00 | 1,024.00 | 1,012.00 | 1,012.00 | 998.41 | 9,500 |
| Nov 15, 2023 | 1,036.00 | 1,036.00 | 1,024.00 | 1,024.00 | 1,010.25 | 10,400 |
| Nov 14, 2023 | 1,020.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,019.13 | 8,800 |
| Nov 13, 2023 | 1,035.00 | 1,038.00 | 1,022.00 | 1,023.00 | 1,009.26 | 13,800 |
| Nov 10, 2023 | 1,028.00 | 1,029.00 | 1,022.00 | 1,029.00 | 1,015.18 | 6,800 |
| Nov 9, 2023 | 1,027.00 | 1,031.00 | 1,021.00 | 1,031.00 | 1,017.15 | 9,400 |
| Nov 8, 2023 | 1,040.00 | 1,041.00 | 1,024.00 | 1,027.00 | 1,013.21 | 15,700 |
| Nov 7, 2023 | 1,057.00 | 1,058.00 | 1,044.00 | 1,044.00 | 1,029.98 | 13,700 |
| Nov 6, 2023 | 1,054.00 | 1,059.00 | 1,049.00 | 1,055.00 | 1,040.83 | 34,100 |
| Nov 2, 2023 | 1,049.00 | 1,051.00 | 1,041.00 | 1,051.00 | 1,036.89 | 25,600 |
| Nov 1, 2023 | 1,040.00 | 1,051.00 | 1,036.00 | 1,045.00 | 1,030.97 | 33,300 |
| Oct 31, 2023 | 1,027.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,026.03 | 38,200 |
| Oct 30, 2023 | 1,021.00 | 1,028.00 | 1,004.00 | 1,021.00 | 1,007.29 | 102,200 |
| Oct 27, 2023 | 1,019.00 | 1,025.00 | 1,016.00 | 1,021.00 | 1,007.29 | 21,600 |
| Oct 26, 2023 | 1,011.00 | 1,025.00 | 1,011.00 | 1,016.00 | 1,002.36 | 28,100 |
| Oct 25, 2023 | 1,005.00 | 1,017.00 | 1,003.00 | 1,012.00 | 998.41 | 21,900 |
| Oct 24, 2023 | 999.00 | 1,008.00 | 991.00 | 1,005.00 | 991.50 | 43,000 |
| Oct 23, 2023 | 1,003.00 | 1,005.00 | 998.00 | 998.00 | 984.60 | 18,800 |
| Oct 20, 2023 | 1,003.00 | 1,004.00 | 999.00 | 1,000.00 | 986.57 | 12,800 |
| Oct 19, 2023 | 999.00 | 1,004.00 | 998.00 | 1,000.00 | 986.57 | 18,400 |
| Oct 18, 2023 | 1,005.00 | 1,007.00 | 1,000.00 | 1,003.00 | 989.53 | 18,000 |
| Oct 17, 2023 | 1,004.00 | 1,008.00 | 996.00 | 1,005.00 | 991.50 | 39,300 |
| Oct 16, 2023 | 1,005.00 | 1,009.00 | 1,000.00 | 1,003.00 | 989.53 | 17,300 |
| Oct 13, 2023 | 1,013.00 | 1,013.00 | 1,001.00 | 1,007.00 | 993.48 | 24,500 |
| Oct 12, 2023 | 1,011.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,001.37 | 14,700 |
| Oct 11, 2023 | 1,022.00 | 1,022.00 | 1,011.00 | 1,012.00 | 998.41 | 16,500 |
| Oct 10, 2023 | 1,018.00 | 1,025.00 | 1,016.00 | 1,025.00 | 1,011.24 | 17,700 |
| Oct 6, 2023 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,002.36 | 11,500 |
| Oct 5, 2023 | 1,020.00 | 1,026.00 | 1,018.00 | 1,022.00 | 1,008.28 | 17,600 |
| Oct 4, 2023 | 1,016.00 | 1,027.00 | 1,011.00 | 1,020.00 | 1,006.30 | 39,700 |
| Oct 3, 2023 | 1,018.00 | 1,029.00 | 1,012.00 | 1,023.00 | 1,009.26 | 34,000 |
| Oct 2, 2023 | 1,035.00 | 1,039.00 | 1,012.00 | 1,012.00 | 998.41 | 42,500 |
| Sep 29, 2023 | 1,036.00 | 1,048.00 | 1,025.00 | 1,045.00 | 1,030.97 | 62,600 |
| Sep 28, 2023 | 1,064.00 | 1,066.00 | 1,021.00 | 1,033.00 | 1,019.13 | 213,100 |
| Sep 27, 2023 | 1,001.00 | 1,003.00 | 997.00 | 1,002.00 | 988.54 | 57,100 |
| Sep 26, 2023 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 987.56 | 11,200 |
| Sep 25, 2023 | 1,001.00 | 1,005.00 | 1,000.00 | 1,005.00 | 991.50 | 12,100 |
| Sep 22, 2023 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 986.57 | 31,000 |
| Sep 21, 2023 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 986.57 | 17,400 |
| Sep 20, 2023 | 1,004.00 | 1,004.00 | 1,000.00 | 1,001.00 | 987.56 | 26,700 |
| Sep 19, 2023 | 1,004.00 | 1,004.00 | 1,000.00 | 1,004.00 | 990.52 | 23,600 |
| Sep 15, 2023 | 1,005.00 | 1,005.00 | 1,001.00 | 1,002.00 | 988.54 | 18,900 |
| Sep 14, 2023 | 1,005.00 | 1,006.00 | 1,002.00 | 1,003.00 | 989.53 | 11,400 |
| Sep 13, 2023 | 1,005.00 | 1,006.00 | 1,003.00 | 1,005.00 | 991.50 | 15,800 |
| Sep 12, 2023 | 1,001.00 | 1,006.00 | 1,001.00 | 1,004.00 | 990.52 | 9,900 |
| Sep 11, 2023 | 1,008.00 | 1,008.00 | 1,000.00 | 1,001.00 | 987.56 | 28,000 |
| Sep 8, 2023 | 1,009.00 | 1,010.00 | 1,005.00 | 1,005.00 | 991.50 | 21,900 |
| Sep 7, 2023 | 1,011.00 | 1,014.00 | 1,007.00 | 1,010.00 | 996.44 | 29,000 |
| Sep 6, 2023 | 1,019.00 | 1,019.00 | 1,011.00 | 1,012.00 | 998.41 | 13,100 |
| Sep 5, 2023 | 1,012.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,006.30 | 20,500 |
| Sep 4, 2023 | 1,015.00 | 1,018.00 | 1,014.00 | 1,015.00 | 1,001.37 | 11,300 |
| Sep 1, 2023 | 1,011.00 | 1,018.00 | 1,008.00 | 1,018.00 | 1,004.33 | 25,200 |
| Aug 31, 2023 | 1,021.00 | 1,021.00 | 1,008.00 | 1,013.00 | 999.40 | 26,400 |
| Aug 30, 2023 | 1,020.00 | 1,022.00 | 1,013.00 | 1,015.00 | 1,001.37 | 18,200 |
| Aug 29, 2023 | 1,016.00 | 1,019.00 | 1,015.00 | 1,017.00 | 1,003.34 | 5,200 |
| Aug 28, 2023 | 1,014.00 | 1,015.00 | 1,010.00 | 1,013.00 | 999.40 | 6,500 |
| Aug 25, 2023 | 1,007.00 | 1,016.00 | 1,007.00 | 1,009.00 | 995.45 | 12,100 |
| Aug 24, 2023 | 1,011.00 | 1,012.00 | 1,008.00 | 1,009.00 | 995.45 | 17,400 |
| Aug 23, 2023 | 1,012.00 | 1,015.00 | 1,010.00 | 1,010.00 | 996.44 | 11,700 |
| Aug 22, 2023 | 1,021.00 | 1,023.00 | 1,012.00 | 1,012.00 | 998.41 | 14,400 |
| Aug 21, 2023 | 1,017.00 | 1,028.00 | 1,016.00 | 1,021.00 | 1,007.29 | 11,700 |
| Aug 18, 2023 | 1,035.00 | 1,035.00 | 1,018.00 | 1,018.00 | 1,004.33 | 24,500 |
| Aug 17, 2023 | 1,032.00 | 1,033.00 | 1,021.00 | 1,026.00 | 1,012.22 | 18,400 |
| Aug 16, 2023 | 1,035.00 | 1,038.00 | 1,031.00 | 1,032.00 | 1,018.14 | 10,800 |
| Aug 15, 2023 | 1,064.00 | 1,064.00 | 1,033.00 | 1,033.00 | 1,019.13 | 26,100 |
| Aug 14, 2023 | 1,056.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,045.77 | 14,600 |
| Aug 10, 2023 | 1,052.00 | 1,057.00 | 1,050.00 | 1,056.00 | 1,041.82 | 10,800 |
| Aug 9, 2023 | 1,059.00 | 1,059.00 | 1,052.00 | 1,059.00 | 1,044.78 | 8,300 |
| Aug 8, 2023 | 1,062.00 | 1,065.00 | 1,059.00 | 1,064.00 | 1,049.71 | 8,900 |
| Aug 7, 2023 | 1,052.00 | 1,063.00 | 1,051.00 | 1,062.00 | 1,047.74 | 10,600 |
| Aug 4, 2023 | 1,053.00 | 1,054.00 | 1,045.00 | 1,052.00 | 1,037.87 | 9,600 |
| Aug 3, 2023 | 1,058.00 | 1,058.00 | 1,044.00 | 1,046.00 | 1,031.95 | 14,800 |
| Aug 2, 2023 | 1,065.00 | 1,068.00 | 1,056.00 | 1,061.00 | 1,046.75 | 16,100 |
| Aug 1, 2023 | 1,063.00 | 1,068.00 | 1,063.00 | 1,067.00 | 1,052.67 | 16,600 |
| Jul 31, 2023 | 1,057.00 | 1,064.00 | 1,053.00 | 1,064.00 | 1,049.71 | 16,500 |
| Jul 28, 2023 | 1,051.00 | 1,057.00 | 1,045.00 | 1,052.00 | 1,037.87 | 21,500 |
| Jul 27, 2023 | 1,053.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,045.77 | 14,000 |
| Jul 26, 2023 | 1,044.00 | 1,055.00 | 1,044.00 | 1,053.00 | 1,038.86 | 12,800 |
| Jul 25, 2023 | 1,040.00 | 1,055.00 | 1,040.00 | 1,048.00 | 1,033.93 | 18,700 |
| Jul 24, 2023 | 1,036.00 | 1,049.00 | 1,036.00 | 1,043.00 | 1,028.99 | 9,600 |
| Jul 21, 2023 | 1,033.00 | 1,036.00 | 1,028.00 | 1,032.00 | 1,018.14 | 9,200 |
| Jul 20, 2023 | 1,047.00 | 1,047.00 | 1,027.00 | 1,027.00 | 1,013.21 | 23,100 |
| Jul 19, 2023 | 1,045.00 | 1,045.00 | 1,036.00 | 1,041.00 | 1,027.02 | 12,200 |
| Jul 18, 2023 | 1,039.00 | 1,043.00 | 1,037.00 | 1,040.00 | 1,026.03 | 9,300 |
| Jul 14, 2023 | 1,042.00 | 1,043.00 | 1,031.00 | 1,037.00 | 1,023.07 | 8,000 |
| Jul 13, 2023 | 1,037.00 | 1,041.00 | 1,030.00 | 1,041.00 | 1,027.02 | 11,300 |
| Jul 12, 2023 | 1,039.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,018.14 | 11,700 |
| Jul 11, 2023 | 1,039.00 | 1,040.00 | 1,035.00 | 1,036.00 | 1,022.09 | 9,500 |
| Jul 10, 2023 | 1,034.00 | 1,039.00 | 1,030.00 | 1,032.00 | 1,018.14 | 19,200 |
| Jul 7, 2023 | 1,030.00 | 1,034.00 | 1,024.00 | 1,029.00 | 1,015.18 | 15,900 |
| Jul 6, 2023 | 1,042.00 | 1,042.00 | 1,031.00 | 1,033.00 | 1,019.13 | 15,400 |
| Jul 5, 2023 | 1,064.00 | 1,064.00 | 1,044.00 | 1,047.00 | 1,032.94 | 17,800 |
| Jul 4, 2023 | 1,058.00 | 1,069.00 | 1,058.00 | 1,064.00 | 1,049.71 | 18,000 |
| Jul 3, 2023 | 1,060.00 | 1,066.00 | 1,057.00 | 1,058.00 | 1,043.79 | 14,300 |
| Jun 30, 2023 | 1,055.00 | 1,055.00 | 1,046.00 | 1,055.00 | 1,040.83 | 12,200 |
| Jun 29, 2023 | 1,053.00 | 1,058.00 | 1,046.00 | 1,054.00 | 1,039.85 | 12,300 |
| Jun 28, 2023 | 1,056.00 | 1,059.00 | 1,051.00 | 1,052.00 | 1,037.87 | 18,700 |
| Jun 27, 2023 | 1,051.00 | 1,058.00 | 1,045.00 | 1,051.00 | 1,036.89 | 20,000 |
| Jun 26, 2023 | 1,057.00 | 1,057.00 | 1,041.00 | 1,051.00 | 1,036.89 | 12,800 |
| Jun 23, 2023 | 1,062.00 | 1,067.00 | 1,048.00 | 1,057.00 | 1,042.81 | 19,900 |
| Jun 22, 2023 | 1,072.00 | 1,076.00 | 1,051.00 | 1,056.00 | 1,041.82 | 24,800 |
| Jun 21, 2023 | 1,064.00 | 1,080.00 | 1,057.00 | 1,070.00 | 1,055.63 | 38,700 |
| Jun 20, 2023 | 1,044.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,049.71 | 36,100 |
| Jun 19, 2023 | 1,030.00 | 1,046.00 | 1,030.00 | 1,044.00 | 1,029.98 | 19,800 |
| Jun 16, 2023 | 1,030.00 | 1,038.00 | 1,027.00 | 1,034.00 | 1,020.11 | 21,200 |
| Jun 15, 2023 | 1,043.00 | 1,043.00 | 1,028.00 | 1,028.00 | 1,014.20 | 22,800 |
| Jun 14, 2023 | 1,050.00 | 1,052.00 | 1,041.00 | 1,043.00 | 1,028.99 | 16,700 |
| Jun 13, 2023 | 1,049.00 | 1,051.00 | 1,040.00 | 1,050.00 | 1,035.90 | 35,800 |
| Jun 12, 2023 | 1,049.00 | 1,054.00 | 1,045.00 | 1,049.00 | 1,034.91 | 24,100 |
| Jun 9, 2023 | 1,041.00 | 1,047.00 | 1,036.00 | 1,045.00 | 1,030.97 | 39,800 |
| Jun 8, 2023 | 1,030.00 | 1,038.00 | 1,027.00 | 1,034.00 | 1,020.11 | 30,200 |
| Jun 7, 2023 | 1,020.00 | 1,029.00 | 1,019.00 | 1,023.00 | 1,009.26 | 36,600 |
| Jun 6, 2023 | 1,018.00 | 1,025.00 | 1,005.00 | 1,016.00 | 1,002.36 | 38,100 |
| Jun 5, 2023 | 1,018.00 | 1,022.00 | 1,015.00 | 1,018.00 | 1,004.33 | 21,300 |
| Jun 2, 2023 | 999.00 | 1,015.00 | 997.00 | 1,013.00 | 999.40 | 27,300 |
| Jun 1, 2023 | 1,001.00 | 1,002.00 | 998.00 | 998.00 | 984.60 | 26,900 |
| May 31, 2023 | 1,000.00 | 1,003.00 | 998.00 | 1,001.00 | 987.56 | 42,000 |
| May 30, 2023 | 1,000.00 | 1,004.00 | 1,000.00 | 1,001.00 | 987.56 | 23,300 |
| May 29, 2023 | 1,005.00 | 1,009.00 | 1,000.00 | 1,001.00 | 987.56 | 28,400 |
| May 26, 2023 | 1,006.00 | 1,013.00 | 1,005.00 | 1,005.00 | 991.50 | 24,200 |
| May 25, 2023 | 1,012.00 | 1,014.00 | 1,009.00 | 1,012.00 | 998.41 | 20,100 |
| May 24, 2023 | 1,012.00 | 1,017.00 | 1,011.00 | 1,015.00 | 1,001.37 | 10,100 |
| May 23, 2023 | 1,024.00 | 1,025.00 | 1,009.00 | 1,012.00 | 998.41 | 37,900 |
| May 22, 2023 | 1,024.00 | 1,028.00 | 1,018.00 | 1,028.00 | 1,014.20 | 18,500 |
| May 19, 2023 | 1,016.00 | 1,020.00 | 1,009.00 | 1,016.00 | 1,002.36 | 18,400 |
| May 18, 2023 | 1,006.00 | 1,014.00 | 1,005.00 | 1,008.00 | 994.46 | 39,500 |
| May 17, 2023 | 1,038.00 | 1,038.00 | 1,006.00 | 1,007.00 | 993.48 | 86,100 |
| May 16, 2023 | 1,060.00 | 1,062.00 | 1,024.00 | 1,039.00 | 1,025.05 | 141,800 |
| May 15, 2023 | 1,100.00 | 1,107.00 | 1,097.00 | 1,100.00 | 1,085.23 | 20,900 |
| May 12, 2023 | 1,095.00 | 1,099.00 | 1,090.00 | 1,099.00 | 1,084.24 | 10,200 |
| May 11, 2023 | 1,085.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,080.30 | 9,600 |
| May 10, 2023 | 1,084.00 | 1,090.00 | 1,081.00 | 1,088.00 | 1,073.39 | 10,800 |
| May 9, 2023 | 1,076.00 | 1,084.00 | 1,076.00 | 1,080.00 | 1,065.50 | 17,200 |
| May 8, 2023 | 1,080.00 | 1,081.00 | 1,073.00 | 1,076.00 | 1,061.55 | 15,600 |
| May 2, 2023 | 1,075.00 | 1,080.00 | 1,071.00 | 1,071.00 | 1,056.62 | 18,100 |
| May 1, 2023 | 1,082.00 | 1,086.00 | 1,079.00 | 1,085.00 | 1,070.43 | 15,200 |
| Apr 28, 2023 | 1,072.00 | 1,080.00 | 1,072.00 | 1,080.00 | 1,065.50 | 14,200 |
| Apr 27, 2023 | 1,072.00 | 1,075.00 | 1,068.00 | 1,071.00 | 1,056.62 | 15,600 |
| Apr 26, 2023 | 1,078.00 | 1,082.00 | 1,072.00 | 1,072.00 | 1,057.60 | 12,300 |