Tokyo - Delayed Quote • JPY
KVK Corporation (6484.T)
At close: April 26 at 3:10 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 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 600 |
| Apr 25, 2024 | 1,883.00 | 1,894.00 | 1,883.00 | 1,894.00 | 1,894.00 | 800 |
| Apr 24, 2024 | 1,894.00 | 1,894.00 | 1,885.00 | 1,885.00 | 1,885.00 | 900 |
| Apr 23, 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 100 |
| Apr 22, 2024 | 1,872.00 | 1,899.00 | 1,872.00 | 1,882.00 | 1,882.00 | 1,500 |
| Apr 19, 2024 | 1,900.00 | 1,900.00 | 1,872.00 | 1,872.00 | 1,872.00 | 600 |
| Apr 18, 2024 | 1,911.00 | 1,912.00 | 1,907.00 | 1,911.00 | 1,911.00 | 1,000 |
| Apr 17, 2024 | 1,872.00 | 1,910.00 | 1,871.00 | 1,908.00 | 1,908.00 | 700 |
| Apr 16, 2024 | 1,881.00 | 1,881.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,100 |
| Apr 15, 2024 | 1,900.00 | 1,900.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,100 |
| Apr 12, 2024 | 1,899.00 | 1,900.00 | 1,861.00 | 1,900.00 | 1,900.00 | 2,700 |
| Apr 11, 2024 | 1,896.00 | 1,899.00 | 1,896.00 | 1,899.00 | 1,899.00 | 800 |
| Apr 10, 2024 | 1,897.00 | 1,900.00 | 1,896.00 | 1,898.00 | 1,898.00 | 4,500 |
| Apr 9, 2024 | 1,883.00 | 1,905.00 | 1,883.00 | 1,895.00 | 1,895.00 | 1,900 |
| Apr 8, 2024 | 1,890.00 | 1,899.00 | 1,865.00 | 1,880.00 | 1,880.00 | 3,200 |
| Apr 5, 2024 | 1,890.00 | 1,897.00 | 1,873.00 | 1,889.00 | 1,889.00 | 1,700 |
| Apr 4, 2024 | 1,894.00 | 1,896.00 | 1,876.00 | 1,890.00 | 1,890.00 | 1,200 |
| Apr 3, 2024 | 1,879.00 | 1,894.00 | 1,876.00 | 1,894.00 | 1,894.00 | 700 |
| Apr 2, 2024 | 1,898.00 | 1,898.00 | 1,873.00 | 1,894.00 | 1,894.00 | 1,300 |
| Apr 1, 2024 | 1,898.00 | 1,900.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,300 |
| Mar 29, 2024 | 1,911.00 | 1,911.00 | 1,872.00 | 1,895.00 | 1,895.00 | 500 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 1,902.00 | 1,924.00 | 1,900.00 | 1,924.00 | 1,924.00 | 1,300 |
| Mar 27, 2024 | 1,925.00 | 1,941.00 | 1,890.00 | 1,941.00 | 1,936.00 | 3,800 |
| Mar 26, 2024 | 1,895.00 | 1,925.00 | 1,885.00 | 1,925.00 | 1,920.04 | 2,000 |
| Mar 25, 2024 | 1,839.00 | 1,898.00 | 1,839.00 | 1,880.00 | 1,875.16 | 1,900 |
| Mar 22, 2024 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,830.27 | 500 |
| Mar 21, 2024 | 1,853.00 | 1,853.00 | 1,820.00 | 1,820.00 | 1,815.31 | 8,600 |
| Mar 19, 2024 | 1,869.00 | 1,872.00 | 1,846.00 | 1,846.00 | 1,841.24 | 500 |
| Mar 18, 2024 | 1,828.00 | 1,865.00 | 1,822.00 | 1,865.00 | 1,860.20 | 1,100 |
| Mar 15, 2024 | 1,819.00 | 1,839.00 | 1,819.00 | 1,822.00 | 1,817.31 | 600 |
| Mar 14, 2024 | 1,820.00 | 1,820.00 | 1,811.00 | 1,819.00 | 1,814.31 | 500 |
| Mar 13, 2024 | 1,827.00 | 1,833.00 | 1,801.00 | 1,805.00 | 1,800.35 | 2,400 |
| Mar 12, 2024 | 1,802.00 | 1,837.00 | 1,802.00 | 1,837.00 | 1,832.27 | 3,000 |
| Mar 11, 2024 | 1,875.00 | 1,875.00 | 1,817.00 | 1,821.00 | 1,816.31 | 11,300 |
| Mar 8, 2024 | 1,875.00 | 1,896.00 | 1,875.00 | 1,876.00 | 1,871.17 | 2,300 |
| Mar 7, 2024 | 1,876.00 | 1,884.00 | 1,875.00 | 1,875.00 | 1,870.17 | 2,500 |
| Mar 6, 2024 | 1,896.00 | 1,896.00 | 1,874.00 | 1,874.00 | 1,869.17 | 1,500 |
| Mar 5, 2024 | 1,869.00 | 1,896.00 | 1,863.00 | 1,895.00 | 1,890.12 | 3,100 |
| Mar 4, 2024 | 1,870.00 | 1,889.00 | 1,866.00 | 1,868.00 | 1,863.19 | 2,800 |
| Mar 1, 2024 | 1,870.00 | 1,886.00 | 1,870.00 | 1,870.00 | 1,865.18 | 4,600 |
| Feb 29, 2024 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,865.18 | 2,900 |
| Feb 28, 2024 | 1,846.00 | 1,848.00 | 1,815.00 | 1,844.00 | 1,839.25 | 2,500 |
| Feb 27, 2024 | 1,800.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,840.25 | 2,600 |
| Feb 26, 2024 | 1,790.00 | 1,792.00 | 1,770.00 | 1,792.00 | 1,787.38 | 4,000 |
| Feb 22, 2024 | 1,774.00 | 1,779.00 | 1,766.00 | 1,772.00 | 1,767.44 | 1,800 |
| Feb 21, 2024 | 1,773.00 | 1,773.00 | 1,770.00 | 1,771.00 | 1,766.44 | 1,800 |
| Feb 20, 2024 | 1,780.00 | 1,798.00 | 1,780.00 | 1,798.00 | 1,793.37 | 400 |
| Feb 19, 2024 | 1,756.00 | 1,779.00 | 1,756.00 | 1,777.00 | 1,772.42 | 900 |
| Feb 16, 2024 | 1,775.00 | 1,788.00 | 1,756.00 | 1,756.00 | 1,751.48 | 3,100 |
| Feb 15, 2024 | 1,772.00 | 1,776.00 | 1,760.00 | 1,766.00 | 1,761.45 | 1,600 |
| Feb 14, 2024 | 1,786.00 | 1,787.00 | 1,760.00 | 1,777.00 | 1,772.42 | 3,400 |
| Feb 13, 2024 | 1,815.00 | 1,815.00 | 1,790.00 | 1,802.00 | 1,797.36 | 7,700 |
| Feb 9, 2024 | 1,801.00 | 1,813.00 | 1,800.00 | 1,808.00 | 1,803.34 | 2,800 |
| Feb 8, 2024 | 1,801.00 | 1,802.00 | 1,796.00 | 1,800.00 | 1,795.36 | 2,000 |
| Feb 7, 2024 | 1,796.00 | 1,803.00 | 1,795.00 | 1,803.00 | 1,798.36 | 4,500 |
| Feb 6, 2024 | 1,791.00 | 1,796.00 | 1,784.00 | 1,796.00 | 1,791.37 | 1,100 |
| Feb 5, 2024 | 1,789.00 | 1,799.00 | 1,783.00 | 1,783.00 | 1,778.41 | 1,500 |
| Feb 2, 2024 | 1,792.00 | 1,798.00 | 1,764.00 | 1,789.00 | 1,784.39 | 3,700 |
| Feb 1, 2024 | 1,798.00 | 1,798.00 | 1,779.00 | 1,793.00 | 1,788.38 | 1,000 |
| Jan 31, 2024 | 1,798.00 | 1,798.00 | 1,779.00 | 1,798.00 | 1,793.37 | 2,800 |
| Jan 30, 2024 | 1,811.00 | 1,820.00 | 1,770.00 | 1,798.00 | 1,793.37 | 13,500 |
| Jan 29, 2024 | 1,800.00 | 1,839.00 | 1,780.00 | 1,837.00 | 1,832.27 | 9,800 |
| Jan 26, 2024 | 1,779.00 | 1,789.00 | 1,760.00 | 1,775.00 | 1,770.43 | 1,900 |
| Jan 25, 2024 | 1,779.00 | 1,789.00 | 1,765.00 | 1,781.00 | 1,776.41 | 2,100 |
| Jan 24, 2024 | 1,777.00 | 1,779.00 | 1,755.00 | 1,767.00 | 1,762.45 | 1,900 |
| Jan 23, 2024 | 1,730.00 | 1,779.00 | 1,725.00 | 1,753.00 | 1,748.48 | 7,100 |
| Jan 22, 2024 | 1,710.00 | 1,729.00 | 1,705.00 | 1,721.00 | 1,716.57 | 2,700 |
| Jan 19, 2024 | 1,703.00 | 1,707.00 | 1,700.00 | 1,703.00 | 1,698.61 | 800 |
| Jan 18, 2024 | 1,700.00 | 1,707.00 | 1,700.00 | 1,703.00 | 1,698.61 | 900 |
| Jan 17, 2024 | 1,700.00 | 1,709.00 | 1,698.00 | 1,700.00 | 1,695.62 | 1,700 |
| Jan 16, 2024 | 1,700.00 | 1,706.00 | 1,687.00 | 1,693.00 | 1,688.64 | 4,000 |
| Jan 15, 2024 | 1,715.00 | 1,715.00 | 1,696.00 | 1,696.00 | 1,691.63 | 500 |
| Jan 12, 2024 | 1,700.00 | 1,707.00 | 1,700.00 | 1,700.00 | 1,695.62 | 1,700 |
| Jan 11, 2024 | 1,691.00 | 1,707.00 | 1,691.00 | 1,699.00 | 1,694.62 | 1,200 |
| Jan 10, 2024 | 1,717.00 | 1,717.00 | 1,700.00 | 1,707.00 | 1,702.60 | 12,800 |
| Jan 9, 2024 | 1,698.00 | 1,719.00 | 1,698.00 | 1,706.00 | 1,701.61 | 7,000 |
| Jan 5, 2024 | 1,672.00 | 1,690.00 | 1,672.00 | 1,688.00 | 1,683.65 | 4,500 |
| Jan 4, 2024 | 1,690.00 | 1,695.00 | 1,659.00 | 1,659.00 | 1,654.73 | 12,700 |
| Dec 29, 2023 | 1,687.00 | 1,700.00 | 1,686.00 | 1,690.00 | 1,685.65 | 5,300 |
| Dec 28, 2023 | 1,684.00 | 1,689.00 | 1,675.00 | 1,686.00 | 1,681.66 | 4,400 |
| Dec 27, 2023 | 1,690.00 | 1,702.00 | 1,690.00 | 1,694.00 | 1,689.64 | 4,600 |
| Dec 26, 2023 | 1,689.00 | 1,690.00 | 1,684.00 | 1,684.00 | 1,679.66 | 1,300 |
| Dec 25, 2023 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,685.65 | 2,300 |
| Dec 22, 2023 | 1,671.00 | 1,672.00 | 1,671.00 | 1,672.00 | 1,667.69 | 300 |
| Dec 21, 2023 | 1,664.00 | 1,672.00 | 1,661.00 | 1,667.00 | 1,662.71 | 2,100 |
| Dec 20, 2023 | 1,662.00 | 1,664.00 | 1,660.00 | 1,664.00 | 1,659.71 | 1,300 |
| Dec 19, 2023 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,657.72 | 200 |
| Dec 18, 2023 | 1,655.00 | 1,665.00 | 1,655.00 | 1,662.00 | 1,657.72 | 1,900 |
| Dec 15, 2023 | 1,660.00 | 1,665.00 | 1,652.00 | 1,652.00 | 1,647.74 | 600 |
| Dec 14, 2023 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,655.72 | 900 |
| Dec 13, 2023 | 1,667.00 | 1,667.00 | 1,655.00 | 1,655.00 | 1,650.74 | 2,300 |
| Dec 12, 2023 | 1,650.00 | 1,660.00 | 1,650.00 | 1,657.00 | 1,652.73 | 2,200 |
| Dec 11, 2023 | 1,662.00 | 1,668.00 | 1,638.00 | 1,638.00 | 1,633.78 | 7,100 |
| Dec 8, 2023 | 1,658.00 | 1,679.00 | 1,658.00 | 1,678.00 | 1,673.68 | 3,200 |
| Dec 7, 2023 | 1,660.00 | 1,663.00 | 1,654.00 | 1,654.00 | 1,649.74 | 1,000 |
| Dec 6, 2023 | 1,665.00 | 1,667.00 | 1,660.00 | 1,660.00 | 1,655.72 | 1,000 |
| Dec 5, 2023 | 1,650.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,645.75 | 800 |
| Dec 4, 2023 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,645.75 | 1,600 |
| Dec 1, 2023 | 1,650.00 | 1,678.00 | 1,650.00 | 1,660.00 | 1,655.72 | 1,000 |
| Nov 30, 2023 | 1,645.00 | 1,660.00 | 1,645.00 | 1,652.00 | 1,647.74 | 1,500 |
| Nov 29, 2023 | 1,641.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,640.76 | 1,000 |
| Nov 28, 2023 | 1,651.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,636.77 | 1,400 |
| Nov 27, 2023 | 1,655.00 | 1,655.00 | 1,642.00 | 1,646.00 | 1,641.76 | 2,500 |
| Nov 24, 2023 | 1,642.00 | 1,656.00 | 1,642.00 | 1,655.00 | 1,650.74 | 1,000 |
| Nov 22, 2023 | 1,650.00 | 1,658.00 | 1,640.00 | 1,640.00 | 1,635.78 | 1,000 |
| Nov 21, 2023 | 1,637.00 | 1,640.00 | 1,637.00 | 1,640.00 | 1,635.78 | 800 |
| Nov 20, 2023 | 1,652.00 | 1,652.00 | 1,636.00 | 1,637.00 | 1,632.78 | 300 |
| Nov 17, 2023 | 1,637.00 | 1,661.00 | 1,635.00 | 1,654.00 | 1,649.74 | 1,100 |
| Nov 16, 2023 | 1,645.00 | 1,645.00 | 1,637.00 | 1,637.00 | 1,632.78 | 700 |
| Nov 15, 2023 | 1,645.00 | 1,645.00 | 1,632.00 | 1,637.00 | 1,632.78 | 2,200 |
| Nov 14, 2023 | 1,649.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,630.79 | 700 |
| Nov 13, 2023 | 1,629.00 | 1,645.00 | 1,626.00 | 1,645.00 | 1,640.76 | 500 |
| Nov 10, 2023 | 1,652.00 | 1,652.00 | 1,625.00 | 1,629.00 | 1,624.80 | 12,800 |
| Nov 9, 2023 | 1,643.00 | 1,651.00 | 1,643.00 | 1,649.00 | 1,644.75 | 800 |
| Nov 8, 2023 | 1,653.00 | 1,653.00 | 1,630.00 | 1,637.00 | 1,632.78 | 8,900 |
| Nov 7, 2023 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,650.74 | 1,200 |
| Nov 6, 2023 | 1,659.00 | 1,667.00 | 1,636.00 | 1,643.00 | 1,638.77 | 5,100 |
| Nov 2, 2023 | 1,677.00 | 1,677.00 | 1,640.00 | 1,662.00 | 1,657.72 | 6,300 |
| Nov 1, 2023 | 1,675.00 | 1,675.00 | 1,663.00 | 1,669.00 | 1,664.70 | 1,000 |
| Oct 31, 2023 | 1,686.00 | 1,686.00 | 1,645.00 | 1,658.00 | 1,653.73 | 700 |
| Oct 30, 2023 | 1,642.00 | 1,738.00 | 1,634.00 | 1,661.00 | 1,656.72 | 3,800 |
| Oct 27, 2023 | 1,708.00 | 1,719.00 | 1,706.00 | 1,719.00 | 1,714.57 | 1,600 |
| Oct 26, 2023 | 1,682.00 | 1,688.00 | 1,665.00 | 1,688.00 | 1,683.65 | 4,100 |
| Oct 25, 2023 | 1,666.00 | 1,686.00 | 1,666.00 | 1,686.00 | 1,681.66 | 300 |
| Oct 24, 2023 | 1,693.00 | 1,695.00 | 1,658.00 | 1,664.00 | 1,659.71 | 900 |
| Oct 23, 2023 | 1,679.00 | 1,683.00 | 1,679.00 | 1,683.00 | 1,678.66 | 300 |
| Oct 20, 2023 | 1,682.00 | 1,689.00 | 1,679.00 | 1,689.00 | 1,684.65 | 1,500 |
| Oct 19, 2023 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,684.65 | 300 |
| Oct 18, 2023 | 1,690.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,715.57 | 1,500 |
| Oct 17, 2023 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,677.67 | - |
| Oct 16, 2023 | 1,742.00 | 1,742.00 | 1,614.00 | 1,682.00 | 1,677.67 | 8,300 |
| Oct 13, 2023 | 1,731.00 | 1,755.00 | 1,731.00 | 1,755.00 | 1,750.48 | 200 |
| Oct 12, 2023 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,735.52 | 700 |
| Oct 11, 2023 | 1,755.00 | 1,755.00 | 1,733.00 | 1,737.00 | 1,732.53 | 1,900 |
| Oct 10, 2023 | 1,766.00 | 1,768.00 | 1,751.00 | 1,756.00 | 1,751.48 | 3,700 |
| Oct 6, 2023 | 1,730.00 | 1,758.00 | 1,719.00 | 1,719.00 | 1,714.57 | 1,300 |
| Oct 5, 2023 | 1,703.00 | 1,730.00 | 1,703.00 | 1,730.00 | 1,725.54 | 1,400 |
| Oct 4, 2023 | 1,730.00 | 1,730.00 | 1,702.00 | 1,702.00 | 1,697.62 | 1,100 |
| Oct 3, 2023 | 1,803.00 | 1,803.00 | 1,734.00 | 1,734.00 | 1,729.53 | 3,700 |
| Oct 2, 2023 | 1,781.00 | 1,795.00 | 1,765.00 | 1,787.00 | 1,782.40 | 1,200 |
| Sep 29, 2023 | 1,788.00 | 1,820.00 | 1,788.00 | 1,820.00 | 1,815.31 | 2,700 |
| Sep 28, 2023 | 25.00 Dividend | |||||
| Sep 28, 2023 | 1,789.00 | 1,794.00 | 1,766.00 | 1,788.00 | 1,783.39 | 1,200 |
| Sep 27, 2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,774.00 | 1,744.49 | 700 |
| Sep 26, 2023 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,755.31 | - |
| Sep 25, 2023 | 1,786.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,755.31 | 1,300 |
| Sep 22, 2023 | 1,804.00 | 1,804.00 | 1,773.00 | 1,789.00 | 1,759.25 | 600 |
| Sep 21, 2023 | 1,768.00 | 1,800.00 | 1,768.00 | 1,800.00 | 1,770.06 | 400 |
| Sep 20, 2023 | 1,781.00 | 1,792.00 | 1,771.00 | 1,771.00 | 1,741.54 | 3,600 |
| Sep 19, 2023 | 1,763.00 | 1,809.00 | 1,763.00 | 1,778.00 | 1,748.43 | 3,400 |
| Sep 15, 2023 | 1,735.00 | 1,850.00 | 1,735.00 | 1,755.00 | 1,725.81 | 5,200 |
| Sep 14, 2023 | 1,756.00 | 1,756.00 | 1,735.00 | 1,735.00 | 1,706.14 | 600 |
| Sep 13, 2023 | 1,731.00 | 1,749.00 | 1,731.00 | 1,749.00 | 1,719.91 | 600 |
| Sep 12, 2023 | 1,731.00 | 1,744.00 | 1,731.00 | 1,744.00 | 1,714.99 | 400 |
| Sep 11, 2023 | 1,760.00 | 1,764.00 | 1,720.00 | 1,721.00 | 1,692.38 | 6,000 |
| Sep 8, 2023 | 1,738.00 | 1,740.00 | 1,729.00 | 1,731.00 | 1,702.21 | 1,300 |
| Sep 7, 2023 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,704.18 | 100 |
| Sep 6, 2023 | 1,731.00 | 1,748.00 | 1,730.00 | 1,730.00 | 1,701.23 | 2,300 |
| Sep 5, 2023 | 1,735.00 | 1,769.00 | 1,720.00 | 1,735.00 | 1,706.14 | 3,700 |
| Sep 4, 2023 | 1,725.00 | 1,752.00 | 1,724.00 | 1,736.00 | 1,707.13 | 4,000 |
| Sep 1, 2023 | 1,750.00 | 1,751.00 | 1,742.00 | 1,750.00 | 1,720.89 | 1,500 |
| Aug 31, 2023 | 1,745.00 | 1,764.00 | 1,741.00 | 1,741.00 | 1,712.04 | 2,300 |
| Aug 30, 2023 | 1,740.00 | 1,742.00 | 1,730.00 | 1,742.00 | 1,713.03 | 700 |
| Aug 29, 2023 | 1,701.00 | 1,742.00 | 1,701.00 | 1,742.00 | 1,713.03 | 1,400 |
| Aug 28, 2023 | 1,747.00 | 1,747.00 | 1,730.00 | 1,730.00 | 1,701.23 | 1,000 |
| Aug 25, 2023 | 1,743.00 | 1,747.00 | 1,735.00 | 1,747.00 | 1,717.94 | 800 |
| Aug 24, 2023 | 1,738.00 | 1,740.00 | 1,735.00 | 1,737.00 | 1,708.11 | 1,700 |
| Aug 23, 2023 | 1,722.00 | 1,724.00 | 1,722.00 | 1,724.00 | 1,695.33 | 400 |
| Aug 22, 2023 | 1,740.00 | 1,740.00 | 1,730.00 | 1,733.00 | 1,704.18 | 300 |
| Aug 21, 2023 | 1,709.00 | 1,740.00 | 1,709.00 | 1,740.00 | 1,711.06 | 1,100 |
| Aug 18, 2023 | 1,694.00 | 1,701.00 | 1,694.00 | 1,701.00 | 1,672.71 | 300 |
| Aug 17, 2023 | 1,715.00 | 1,715.00 | 1,701.00 | 1,701.00 | 1,672.71 | 800 |
| Aug 16, 2023 | 1,730.00 | 1,730.00 | 1,715.00 | 1,724.00 | 1,695.33 | 800 |
| Aug 15, 2023 | 1,737.00 | 1,737.00 | 1,724.00 | 1,727.00 | 1,698.28 | 800 |
| Aug 14, 2023 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,711.06 | 200 |
| Aug 10, 2023 | 1,726.00 | 1,747.00 | 1,694.00 | 1,746.00 | 1,716.96 | 5,600 |
| Aug 9, 2023 | 1,707.00 | 1,729.00 | 1,707.00 | 1,724.00 | 1,695.33 | 2,800 |
| Aug 8, 2023 | 1,706.00 | 1,714.00 | 1,705.00 | 1,705.00 | 1,676.64 | 1,100 |
| Aug 7, 2023 | 1,710.00 | 1,710.00 | 1,696.00 | 1,696.00 | 1,667.79 | 800 |
| Aug 4, 2023 | 1,689.00 | 1,710.00 | 1,689.00 | 1,710.00 | 1,681.56 | 1,200 |
| Aug 3, 2023 | 1,701.00 | 1,701.00 | 1,689.00 | 1,689.00 | 1,660.91 | 2,200 |
| Aug 2, 2023 | 1,729.00 | 1,729.00 | 1,711.00 | 1,712.00 | 1,683.53 | 6,500 |
| Aug 1, 2023 | 1,715.00 | 1,724.00 | 1,710.00 | 1,724.00 | 1,695.33 | 900 |
| Jul 31, 2023 | 1,740.00 | 1,747.00 | 1,703.00 | 1,714.00 | 1,685.49 | 12,700 |
| Jul 28, 2023 | 1,760.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,749.41 | 8,200 |
| Jul 27, 2023 | 1,751.00 | 1,765.00 | 1,731.00 | 1,756.00 | 1,726.79 | 3,300 |
| Jul 26, 2023 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,720.89 | 2,600 |
| Jul 25, 2023 | 1,732.00 | 1,765.00 | 1,709.00 | 1,765.00 | 1,735.64 | 1,900 |
| Jul 24, 2023 | 1,731.00 | 1,736.00 | 1,711.00 | 1,732.00 | 1,703.19 | 3,400 |
| Jul 21, 2023 | 1,737.00 | 1,737.00 | 1,678.00 | 1,712.00 | 1,683.53 | 2,700 |
| Jul 20, 2023 | 1,735.00 | 1,735.00 | 1,721.00 | 1,721.00 | 1,692.38 | 400 |
| Jul 19, 2023 | 1,726.00 | 1,740.00 | 1,711.00 | 1,730.00 | 1,701.23 | 4,300 |
| Jul 18, 2023 | 1,727.00 | 1,727.00 | 1,701.00 | 1,726.00 | 1,697.29 | 2,000 |
| Jul 14, 2023 | 1,733.00 | 1,733.00 | 1,660.00 | 1,689.00 | 1,660.91 | 2,700 |
| Jul 13, 2023 | 1,701.00 | 1,713.00 | 1,670.00 | 1,710.00 | 1,681.56 | 1,900 |
| Jul 12, 2023 | 1,711.00 | 1,711.00 | 1,704.00 | 1,704.00 | 1,675.66 | 300 |
| Jul 11, 2023 | 1,710.00 | 1,713.00 | 1,703.00 | 1,703.00 | 1,674.68 | 1,300 |
| Jul 10, 2023 | 1,785.00 | 1,785.00 | 1,740.00 | 1,740.00 | 1,711.06 | 11,300 |
| Jul 7, 2023 | 1,776.00 | 1,806.00 | 1,770.00 | 1,785.00 | 1,755.31 | 3,000 |
| Jul 6, 2023 | 1,793.00 | 1,793.00 | 1,775.00 | 1,775.00 | 1,745.48 | 1,500 |
| Jul 5, 2023 | 1,806.00 | 1,808.00 | 1,791.00 | 1,792.00 | 1,762.20 | 2,300 |
| Jul 4, 2023 | 1,834.00 | 1,841.00 | 1,816.00 | 1,818.00 | 1,787.76 | 2,400 |
| Jul 3, 2023 | 1,775.00 | 1,821.00 | 1,775.00 | 1,821.00 | 1,790.71 | 4,400 |
| Jun 30, 2023 | 1,735.00 | 1,772.00 | 1,730.00 | 1,772.00 | 1,742.53 | 2,000 |
| Jun 29, 2023 | 1,728.00 | 1,753.00 | 1,726.00 | 1,733.00 | 1,704.18 | 3,500 |
| Jun 28, 2023 | 1,717.00 | 1,722.00 | 1,702.00 | 1,702.00 | 1,673.69 | 3,200 |
| Jun 27, 2023 | 1,692.00 | 1,711.00 | 1,692.00 | 1,711.00 | 1,682.54 | 1,500 |
| Jun 26, 2023 | 1,715.00 | 1,715.00 | 1,680.00 | 1,700.00 | 1,671.73 | 4,600 |
| Jun 23, 2023 | 1,693.00 | 1,705.00 | 1,660.00 | 1,682.00 | 1,654.02 | 3,700 |
| Jun 22, 2023 | 1,650.00 | 1,694.00 | 1,635.00 | 1,694.00 | 1,665.83 | 7,100 |
| Jun 21, 2023 | 1,656.00 | 1,656.00 | 1,652.00 | 1,652.00 | 1,624.52 | 600 |
| Jun 20, 2023 | 1,652.00 | 1,652.00 | 1,641.00 | 1,645.00 | 1,617.64 | 1,400 |
| Jun 19, 2023 | 1,627.00 | 1,656.00 | 1,627.00 | 1,652.00 | 1,624.52 | 6,300 |
| Jun 16, 2023 | 1,622.00 | 1,634.00 | 1,622.00 | 1,627.00 | 1,599.94 | 400 |
| Jun 15, 2023 | 1,625.00 | 1,639.00 | 1,625.00 | 1,633.00 | 1,605.84 | 1,100 |
| Jun 14, 2023 | 1,644.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,612.72 | 4,000 |
| Jun 13, 2023 | 1,633.00 | 1,633.00 | 1,612.00 | 1,625.00 | 1,597.97 | 2,600 |
| Jun 12, 2023 | 1,626.00 | 1,636.00 | 1,625.00 | 1,625.00 | 1,597.97 | 4,900 |
| Jun 9, 2023 | 1,600.00 | 1,614.00 | 1,600.00 | 1,612.00 | 1,585.19 | 2,500 |
| Jun 8, 2023 | 1,590.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,573.39 | 1,600 |
| Jun 7, 2023 | 1,633.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,602.89 | 2,300 |
| Jun 6, 2023 | 1,627.00 | 1,630.00 | 1,615.00 | 1,628.00 | 1,600.92 | 1,300 |
| Jun 5, 2023 | 1,619.00 | 1,630.00 | 1,617.00 | 1,621.00 | 1,594.04 | 1,400 |
| Jun 2, 2023 | 1,596.00 | 1,619.00 | 1,589.00 | 1,619.00 | 1,592.07 | 3,800 |
| Jun 1, 2023 | 1,571.00 | 1,581.00 | 1,571.00 | 1,581.00 | 1,554.70 | 700 |
| May 31, 2023 | 1,565.00 | 1,565.00 | 1,556.00 | 1,559.00 | 1,533.07 | 500 |
| May 30, 2023 | 1,572.00 | 1,572.00 | 1,553.00 | 1,564.00 | 1,537.99 | 2,100 |
| May 29, 2023 | 1,562.00 | 1,562.00 | 1,561.00 | 1,562.00 | 1,536.02 | 900 |
| May 26, 2023 | 1,614.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,553.72 | 1,600 |
| May 25, 2023 | 1,570.00 | 1,601.00 | 1,564.00 | 1,601.00 | 1,574.37 | 1,300 |
| May 24, 2023 | 1,571.00 | 1,593.00 | 1,564.00 | 1,564.00 | 1,537.99 | 1,200 |
| May 23, 2023 | 1,600.00 | 1,603.00 | 1,576.00 | 1,580.00 | 1,553.72 | 2,700 |
| May 22, 2023 | 1,611.00 | 1,611.00 | 1,604.00 | 1,604.00 | 1,577.32 | 1,400 |
| May 19, 2023 | 1,625.00 | 1,633.00 | 1,604.00 | 1,611.00 | 1,584.21 | 2,300 |
| May 18, 2023 | 1,655.00 | 1,660.00 | 1,614.00 | 1,614.00 | 1,587.16 | 1,900 |
| May 17, 2023 | 1,673.00 | 1,673.00 | 1,669.00 | 1,670.00 | 1,642.22 | 3,800 |
| May 16, 2023 | 1,651.00 | 1,673.00 | 1,651.00 | 1,672.00 | 1,644.19 | 5,200 |
| May 15, 2023 | 1,652.00 | 1,662.00 | 1,650.00 | 1,662.00 | 1,634.36 | 4,900 |
| May 12, 2023 | 1,600.00 | 1,670.00 | 1,562.00 | 1,650.00 | 1,622.56 | 15,900 |
| May 11, 2023 | 1,569.00 | 1,569.00 | 1,548.00 | 1,559.00 | 1,533.07 | 3,100 |
| May 10, 2023 | 1,564.00 | 1,573.00 | 1,544.00 | 1,560.00 | 1,534.05 | 7,700 |
| May 9, 2023 | 1,535.00 | 1,559.00 | 1,535.00 | 1,554.00 | 1,528.15 | 6,900 |
| May 8, 2023 | 1,518.00 | 1,533.00 | 1,518.00 | 1,533.00 | 1,507.50 | 6,500 |
| May 2, 2023 | 1,498.00 | 1,508.00 | 1,479.00 | 1,508.00 | 1,482.92 | 6,300 |
| May 1, 2023 | 1,499.00 | 1,499.00 | 1,481.00 | 1,484.00 | 1,459.32 | 6,800 |
| Apr 28, 2023 | 1,479.00 | 1,499.00 | 1,479.00 | 1,486.00 | 1,461.28 | 4,600 |
| Apr 27, 2023 | 1,476.00 | 1,484.00 | 1,476.00 | 1,482.00 | 1,457.35 | 1,400 |
| Apr 26, 2023 | 1,478.00 | 1,478.00 | 1,477.00 | 1,478.00 | 1,453.42 | 400 |