Tokyo - Delayed Quote • JPY
Hochiki Corporation (6745.T)
As of 10:30 AM GMT+9. Market Open.
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 25, 2024 | 2,261.00 | 2,290.00 | 2,261.00 | 2,270.00 | 2,270.00 | 6,700 |
| Apr 24, 2024 | 2,229.00 | 2,284.00 | 2,229.00 | 2,284.00 | 2,284.00 | 20,400 |
| Apr 23, 2024 | 2,183.00 | 2,236.00 | 2,183.00 | 2,224.00 | 2,224.00 | 13,300 |
| Apr 22, 2024 | 2,192.00 | 2,208.00 | 2,158.00 | 2,182.00 | 2,182.00 | 20,700 |
| Apr 19, 2024 | 2,209.00 | 2,209.00 | 2,112.00 | 2,181.00 | 2,181.00 | 34,400 |
| Apr 18, 2024 | 2,181.00 | 2,213.00 | 2,181.00 | 2,210.00 | 2,210.00 | 11,100 |
| Apr 17, 2024 | 2,221.00 | 2,221.00 | 2,154.00 | 2,181.00 | 2,181.00 | 18,800 |
| Apr 16, 2024 | 2,241.00 | 2,249.00 | 2,208.00 | 2,210.00 | 2,210.00 | 19,900 |
| Apr 15, 2024 | 2,230.00 | 2,267.00 | 2,221.00 | 2,260.00 | 2,260.00 | 18,500 |
| Apr 12, 2024 | 2,216.00 | 2,249.00 | 2,216.00 | 2,240.00 | 2,240.00 | 22,200 |
| Apr 11, 2024 | 2,195.00 | 2,230.00 | 2,188.00 | 2,212.00 | 2,212.00 | 17,900 |
| Apr 10, 2024 | 2,273.00 | 2,273.00 | 2,231.00 | 2,233.00 | 2,233.00 | 11,000 |
| Apr 9, 2024 | 2,225.00 | 2,274.00 | 2,225.00 | 2,271.00 | 2,271.00 | 28,400 |
| Apr 8, 2024 | 2,186.00 | 2,238.00 | 2,186.00 | 2,225.00 | 2,225.00 | 14,000 |
| Apr 5, 2024 | 2,200.00 | 2,209.00 | 2,140.00 | 2,183.00 | 2,183.00 | 18,300 |
| Apr 4, 2024 | 2,200.00 | 2,210.00 | 2,162.00 | 2,209.00 | 2,209.00 | 19,900 |
| Apr 3, 2024 | 2,150.00 | 2,194.00 | 2,150.00 | 2,179.00 | 2,179.00 | 22,600 |
| Apr 2, 2024 | 2,173.00 | 2,189.00 | 2,134.00 | 2,157.00 | 2,157.00 | 32,100 |
| Apr 1, 2024 | 2,215.00 | 2,215.00 | 2,166.00 | 2,173.00 | 2,173.00 | 21,600 |
| Mar 29, 2024 | 2,156.00 | 2,230.00 | 2,156.00 | 2,221.00 | 2,221.00 | 18,000 |
| Mar 28, 2024 | 32.50 Dividend | |||||
| Mar 28, 2024 | 2,226.00 | 2,226.00 | 2,121.00 | 2,167.00 | 2,167.00 | 24,300 |
| Mar 27, 2024 | 2,258.00 | 2,263.00 | 2,215.00 | 2,258.00 | 2,225.50 | 37,900 |
| Mar 26, 2024 | 2,220.00 | 2,240.00 | 2,195.00 | 2,230.00 | 2,197.90 | 16,100 |
| Mar 25, 2024 | 2,232.00 | 2,250.00 | 2,220.00 | 2,222.00 | 2,190.02 | 24,900 |
| Mar 22, 2024 | 2,210.00 | 2,287.00 | 2,210.00 | 2,261.00 | 2,228.46 | 52,200 |
| Mar 21, 2024 | 2,229.00 | 2,245.00 | 2,203.00 | 2,207.00 | 2,175.23 | 21,400 |
| Mar 19, 2024 | 2,191.00 | 2,217.00 | 2,164.00 | 2,209.00 | 2,177.21 | 17,000 |
| Mar 18, 2024 | 2,213.00 | 2,230.00 | 2,182.00 | 2,188.00 | 2,156.51 | 18,800 |
| Mar 15, 2024 | 2,185.00 | 2,215.00 | 2,181.00 | 2,210.00 | 2,178.19 | 21,400 |
| Mar 14, 2024 | 2,167.00 | 2,188.00 | 2,141.00 | 2,185.00 | 2,153.55 | 19,400 |
| Mar 13, 2024 | 2,169.00 | 2,169.00 | 2,141.00 | 2,160.00 | 2,128.91 | 18,700 |
| Mar 12, 2024 | 2,175.00 | 2,175.00 | 2,138.00 | 2,154.00 | 2,123.00 | 14,400 |
| Mar 11, 2024 | 2,179.00 | 2,179.00 | 2,141.00 | 2,175.00 | 2,143.69 | 31,400 |
| Mar 8, 2024 | 2,155.00 | 2,199.00 | 2,141.00 | 2,183.00 | 2,151.58 | 35,100 |
| Mar 7, 2024 | 2,181.00 | 2,194.00 | 2,116.00 | 2,172.00 | 2,140.74 | 48,000 |
| Mar 6, 2024 | 2,213.00 | 2,240.00 | 2,178.00 | 2,178.00 | 2,146.65 | 48,700 |
| Mar 5, 2024 | 2,184.00 | 2,229.00 | 2,166.00 | 2,213.00 | 2,181.15 | 26,500 |
| Mar 4, 2024 | 2,194.00 | 2,198.00 | 2,167.00 | 2,189.00 | 2,157.49 | 36,800 |
| Mar 1, 2024 | 2,220.00 | 2,241.00 | 2,178.00 | 2,202.00 | 2,170.31 | 40,100 |
| Feb 29, 2024 | 2,177.00 | 2,220.00 | 2,177.00 | 2,212.00 | 2,180.16 | 17,100 |
| Feb 28, 2024 | 2,169.00 | 2,216.00 | 2,155.00 | 2,189.00 | 2,157.49 | 21,000 |
| Feb 27, 2024 | 2,189.00 | 2,221.00 | 2,176.00 | 2,200.00 | 2,168.33 | 29,300 |
| Feb 26, 2024 | 2,224.00 | 2,234.00 | 2,176.00 | 2,189.00 | 2,157.49 | 38,400 |
| Feb 22, 2024 | 2,272.00 | 2,272.00 | 2,213.00 | 2,221.00 | 2,189.03 | 19,300 |
| Feb 21, 2024 | 2,247.00 | 2,272.00 | 2,240.00 | 2,254.00 | 2,221.56 | 13,500 |
| Feb 20, 2024 | 2,250.00 | 2,293.00 | 2,236.00 | 2,249.00 | 2,216.63 | 50,000 |
| Feb 19, 2024 | 2,187.00 | 2,242.00 | 2,187.00 | 2,239.00 | 2,206.77 | 22,300 |
| Feb 16, 2024 | 2,249.00 | 2,249.00 | 2,203.00 | 2,221.00 | 2,189.03 | 34,100 |
| Feb 15, 2024 | 2,222.00 | 2,249.00 | 2,170.00 | 2,234.00 | 2,201.85 | 40,900 |
| Feb 14, 2024 | 2,166.00 | 2,218.00 | 2,161.00 | 2,214.00 | 2,182.13 | 45,800 |
| Feb 13, 2024 | 2,180.00 | 2,209.00 | 2,160.00 | 2,197.00 | 2,165.38 | 39,500 |
| Feb 9, 2024 | 2,122.00 | 2,157.00 | 2,103.00 | 2,152.00 | 2,121.03 | 51,100 |
| Feb 8, 2024 | 2,118.00 | 2,176.00 | 2,068.00 | 2,160.00 | 2,128.91 | 42,100 |
| Feb 7, 2024 | 2,155.00 | 2,160.00 | 2,100.00 | 2,126.00 | 2,095.40 | 44,200 |
| Feb 6, 2024 | 2,217.00 | 2,260.00 | 2,142.00 | 2,155.00 | 2,123.98 | 189,300 |
| Feb 5, 2024 | 2,020.00 | 2,382.00 | 2,010.00 | 2,212.00 | 2,180.16 | 507,800 |
| Feb 2, 2024 | 2,004.00 | 2,028.00 | 1,979.00 | 1,996.00 | 1,967.27 | 65,200 |
| Feb 1, 2024 | 1,993.00 | 2,005.00 | 1,968.00 | 1,990.00 | 1,961.36 | 26,200 |
| Jan 31, 2024 | 1,966.00 | 1,995.00 | 1,964.00 | 1,984.00 | 1,955.44 | 19,900 |
| Jan 30, 2024 | 1,968.00 | 1,978.00 | 1,964.00 | 1,966.00 | 1,937.70 | 14,200 |
| Jan 29, 2024 | 1,959.00 | 1,995.00 | 1,959.00 | 1,975.00 | 1,946.57 | 31,300 |
| Jan 26, 2024 | 1,962.00 | 1,981.00 | 1,939.00 | 1,954.00 | 1,925.88 | 41,200 |
| Jan 25, 2024 | 1,941.00 | 1,991.00 | 1,931.00 | 1,984.00 | 1,955.44 | 21,000 |
| Jan 24, 2024 | 1,986.00 | 1,994.00 | 1,951.00 | 1,959.00 | 1,930.80 | 33,300 |
| Jan 23, 2024 | 2,010.00 | 2,048.00 | 1,994.00 | 2,000.00 | 1,971.21 | 46,100 |
| Jan 22, 2024 | 2,020.00 | 2,030.00 | 2,004.00 | 2,004.00 | 1,975.16 | 50,900 |
| Jan 19, 2024 | 2,031.00 | 2,034.00 | 1,992.00 | 2,004.00 | 1,975.16 | 48,100 |
| Jan 18, 2024 | 1,924.00 | 2,080.00 | 1,905.00 | 2,033.00 | 2,003.74 | 113,500 |
| Jan 17, 2024 | 1,891.00 | 1,981.00 | 1,874.00 | 1,915.00 | 1,887.44 | 80,500 |
| Jan 16, 2024 | 1,854.00 | 1,896.00 | 1,841.00 | 1,886.00 | 1,858.85 | 40,900 |
| Jan 15, 2024 | 1,804.00 | 1,818.00 | 1,804.00 | 1,808.00 | 1,781.98 | 1,700 |
| Jan 12, 2024 | 1,828.00 | 1,828.00 | 1,800.00 | 1,808.00 | 1,781.98 | 20,700 |
| Jan 11, 2024 | 1,803.00 | 1,830.00 | 1,802.00 | 1,828.00 | 1,801.69 | 25,500 |
| Jan 10, 2024 | 1,786.00 | 1,800.00 | 1,769.00 | 1,794.00 | 1,768.18 | 28,700 |
| Jan 9, 2024 | 1,789.00 | 1,805.00 | 1,775.00 | 1,786.00 | 1,760.29 | 24,000 |
| Jan 5, 2024 | 1,804.00 | 1,807.00 | 1,784.00 | 1,794.00 | 1,768.18 | 20,200 |
| Jan 4, 2024 | 1,787.00 | 1,799.00 | 1,765.00 | 1,790.00 | 1,764.24 | 42,400 |
| Dec 29, 2023 | 1,739.00 | 1,748.00 | 1,727.00 | 1,747.00 | 1,721.85 | 22,000 |
| Dec 28, 2023 | 1,725.00 | 1,748.00 | 1,723.00 | 1,739.00 | 1,713.97 | 23,500 |
| Dec 27, 2023 | 1,692.00 | 1,719.00 | 1,686.00 | 1,712.00 | 1,687.36 | 39,000 |
| Dec 26, 2023 | 1,661.00 | 1,705.00 | 1,660.00 | 1,686.00 | 1,661.73 | 55,600 |
| Dec 25, 2023 | 1,625.00 | 1,662.00 | 1,625.00 | 1,657.00 | 1,633.15 | 24,500 |
| Dec 22, 2023 | 1,600.00 | 1,610.00 | 1,595.00 | 1,608.00 | 1,584.86 | 11,000 |
| Dec 21, 2023 | 1,595.00 | 1,601.00 | 1,591.00 | 1,595.00 | 1,572.04 | 10,900 |
| Dec 20, 2023 | 1,600.00 | 1,610.00 | 1,596.00 | 1,600.00 | 1,576.97 | 17,000 |
| Dec 19, 2023 | 1,581.00 | 1,594.00 | 1,575.00 | 1,594.00 | 1,571.06 | 8,300 |
| Dec 18, 2023 | 1,587.00 | 1,587.00 | 1,563.00 | 1,579.00 | 1,556.27 | 21,600 |
| Dec 15, 2023 | 1,598.00 | 1,605.00 | 1,589.00 | 1,592.00 | 1,569.09 | 13,500 |
| Dec 14, 2023 | 1,617.00 | 1,617.00 | 1,580.00 | 1,590.00 | 1,567.11 | 25,900 |
| Dec 13, 2023 | 1,604.00 | 1,618.00 | 1,596.00 | 1,608.00 | 1,584.86 | 23,300 |
| Dec 12, 2023 | 1,633.00 | 1,633.00 | 1,593.00 | 1,598.00 | 1,575.00 | 62,900 |
| Dec 11, 2023 | 1,602.00 | 1,602.00 | 1,565.00 | 1,593.00 | 1,570.07 | 46,700 |
| Dec 8, 2023 | 1,632.00 | 1,633.00 | 1,584.00 | 1,595.00 | 1,572.04 | 53,300 |
| Dec 7, 2023 | 1,659.00 | 1,661.00 | 1,641.00 | 1,646.00 | 1,622.31 | 18,700 |
| Dec 6, 2023 | 1,636.00 | 1,680.00 | 1,636.00 | 1,667.00 | 1,643.01 | 27,800 |
| Dec 5, 2023 | 1,647.00 | 1,656.00 | 1,628.00 | 1,628.00 | 1,604.57 | 28,600 |
| Dec 4, 2023 | 1,657.00 | 1,657.00 | 1,643.00 | 1,650.00 | 1,626.25 | 15,300 |
| Dec 1, 2023 | 1,659.00 | 1,667.00 | 1,653.00 | 1,656.00 | 1,632.16 | 14,800 |
| Nov 30, 2023 | 1,642.00 | 1,669.00 | 1,637.00 | 1,653.00 | 1,629.21 | 24,100 |
| Nov 29, 2023 | 1,649.00 | 1,661.00 | 1,633.00 | 1,635.00 | 1,611.47 | 15,100 |
| Nov 28, 2023 | 1,659.00 | 1,659.00 | 1,646.00 | 1,651.00 | 1,627.24 | 8,400 |
| Nov 27, 2023 | 1,672.00 | 1,672.00 | 1,645.00 | 1,650.00 | 1,626.25 | 12,000 |
| Nov 24, 2023 | 1,695.00 | 1,698.00 | 1,657.00 | 1,660.00 | 1,636.11 | 26,000 |
| Nov 22, 2023 | 1,670.00 | 1,691.00 | 1,670.00 | 1,675.00 | 1,650.89 | 8,200 |
| Nov 21, 2023 | 1,671.00 | 1,686.00 | 1,656.00 | 1,664.00 | 1,640.05 | 17,700 |
| Nov 20, 2023 | 1,712.00 | 1,723.00 | 1,680.00 | 1,680.00 | 1,655.82 | 17,100 |
| Nov 17, 2023 | 1,688.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,675.53 | 15,900 |
| Nov 16, 2023 | 1,696.00 | 1,700.00 | 1,672.00 | 1,684.00 | 1,659.76 | 11,000 |
| Nov 15, 2023 | 1,711.00 | 1,711.00 | 1,695.00 | 1,705.00 | 1,680.46 | 8,600 |
| Nov 14, 2023 | 1,713.00 | 1,718.00 | 1,707.00 | 1,711.00 | 1,686.37 | 8,300 |
| Nov 13, 2023 | 1,710.00 | 1,715.00 | 1,671.00 | 1,713.00 | 1,688.34 | 15,400 |
| Nov 10, 2023 | 1,719.00 | 1,719.00 | 1,698.00 | 1,719.00 | 1,694.26 | 13,300 |
| Nov 9, 2023 | 1,709.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,700.17 | 21,000 |
| Nov 8, 2023 | 1,717.00 | 1,717.00 | 1,668.00 | 1,704.00 | 1,679.47 | 34,200 |
| Nov 7, 2023 | 1,730.00 | 1,735.00 | 1,700.00 | 1,709.00 | 1,684.40 | 26,000 |
| Nov 6, 2023 | 1,693.00 | 1,795.00 | 1,685.00 | 1,730.00 | 1,705.10 | 101,900 |
| Nov 2, 2023 | 1,704.00 | 1,708.00 | 1,672.00 | 1,689.00 | 1,664.69 | 19,600 |
| Nov 1, 2023 | 1,663.00 | 1,699.00 | 1,663.00 | 1,693.00 | 1,668.63 | 31,800 |
| Oct 31, 2023 | 1,606.00 | 1,698.00 | 1,606.00 | 1,674.00 | 1,649.91 | 65,300 |
| Oct 30, 2023 | 1,636.00 | 1,636.00 | 1,589.00 | 1,615.00 | 1,591.75 | 37,100 |
| Oct 27, 2023 | 1,622.00 | 1,644.00 | 1,619.00 | 1,638.00 | 1,614.42 | 21,600 |
| Oct 26, 2023 | 1,613.00 | 1,631.00 | 1,600.00 | 1,600.00 | 1,576.97 | 15,100 |
| Oct 25, 2023 | 1,611.00 | 1,624.00 | 1,601.00 | 1,604.00 | 1,580.91 | 16,900 |
| Oct 24, 2023 | 1,613.00 | 1,617.00 | 1,573.00 | 1,607.00 | 1,583.87 | 25,500 |
| Oct 23, 2023 | 1,633.00 | 1,633.00 | 1,613.00 | 1,613.00 | 1,589.78 | 11,800 |
| Oct 20, 2023 | 1,621.00 | 1,645.00 | 1,620.00 | 1,632.00 | 1,608.51 | 8,700 |
| Oct 19, 2023 | 1,622.00 | 1,631.00 | 1,616.00 | 1,626.00 | 1,602.60 | 10,700 |
| Oct 18, 2023 | 1,631.00 | 1,642.00 | 1,620.00 | 1,639.00 | 1,615.41 | 12,000 |
| Oct 17, 2023 | 1,646.00 | 1,662.00 | 1,626.00 | 1,630.00 | 1,606.54 | 12,900 |
| Oct 16, 2023 | 1,642.00 | 1,656.00 | 1,628.00 | 1,639.00 | 1,615.41 | 17,600 |
| Oct 13, 2023 | 1,657.00 | 1,670.00 | 1,638.00 | 1,643.00 | 1,619.35 | 16,400 |
| Oct 12, 2023 | 1,652.00 | 1,666.00 | 1,645.00 | 1,663.00 | 1,639.06 | 18,000 |
| Oct 11, 2023 | 1,672.00 | 1,672.00 | 1,643.00 | 1,649.00 | 1,625.27 | 16,700 |
| Oct 10, 2023 | 1,647.00 | 1,669.00 | 1,645.00 | 1,668.00 | 1,643.99 | 19,800 |
| Oct 6, 2023 | 1,620.00 | 1,654.00 | 1,620.00 | 1,634.00 | 1,610.48 | 18,900 |
| Oct 5, 2023 | 1,598.00 | 1,619.00 | 1,592.00 | 1,615.00 | 1,591.75 | 22,100 |
| Oct 4, 2023 | 1,600.00 | 1,609.00 | 1,575.00 | 1,585.00 | 1,562.19 | 47,400 |
| Oct 3, 2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,616.00 | 1,592.74 | 19,300 |
| Oct 2, 2023 | 1,629.00 | 1,648.00 | 1,626.00 | 1,632.00 | 1,608.51 | 22,600 |
| Sep 29, 2023 | 1,634.00 | 1,640.00 | 1,612.00 | 1,618.00 | 1,594.71 | 17,400 |
| Sep 28, 2023 | 25.50 Dividend | |||||
| Sep 28, 2023 | 1,650.00 | 1,650.00 | 1,626.00 | 1,635.00 | 1,611.47 | 28,800 |
| Sep 27, 2023 | 1,627.00 | 1,672.00 | 1,612.00 | 1,670.00 | 1,620.83 | 55,200 |
| Sep 26, 2023 | 1,632.00 | 1,636.00 | 1,618.00 | 1,629.00 | 1,581.04 | 22,400 |
| Sep 25, 2023 | 1,626.00 | 1,637.00 | 1,621.00 | 1,631.00 | 1,582.98 | 14,100 |
| Sep 22, 2023 | 1,603.00 | 1,630.00 | 1,600.00 | 1,617.00 | 1,569.39 | 34,000 |
| Sep 21, 2023 | 1,641.00 | 1,641.00 | 1,608.00 | 1,611.00 | 1,563.57 | 37,000 |
| Sep 20, 2023 | 1,667.00 | 1,668.00 | 1,641.00 | 1,641.00 | 1,592.68 | 31,100 |
| Sep 19, 2023 | 1,660.00 | 1,671.00 | 1,649.00 | 1,667.00 | 1,617.92 | 32,000 |
| Sep 15, 2023 | 1,642.00 | 1,669.00 | 1,642.00 | 1,663.00 | 1,614.04 | 32,400 |
| Sep 14, 2023 | 1,630.00 | 1,647.00 | 1,614.00 | 1,639.00 | 1,590.74 | 39,800 |
| Sep 13, 2023 | 1,641.00 | 1,641.00 | 1,618.00 | 1,629.00 | 1,581.04 | 32,700 |
| Sep 12, 2023 | 1,638.00 | 1,649.00 | 1,633.00 | 1,641.00 | 1,592.68 | 18,900 |
| Sep 11, 2023 | 1,648.00 | 1,660.00 | 1,622.00 | 1,642.00 | 1,593.65 | 31,100 |
| Sep 8, 2023 | 1,663.00 | 1,672.00 | 1,641.00 | 1,642.00 | 1,593.65 | 49,100 |
| Sep 7, 2023 | 1,700.00 | 1,706.00 | 1,689.00 | 1,694.00 | 1,644.12 | 24,200 |
| Sep 6, 2023 | 1,699.00 | 1,725.00 | 1,683.00 | 1,711.00 | 1,660.62 | 33,900 |
| Sep 5, 2023 | 1,707.00 | 1,707.00 | 1,675.00 | 1,694.00 | 1,644.12 | 31,900 |
| Sep 4, 2023 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,649.95 | 26,600 |
| Sep 1, 2023 | 1,669.00 | 1,673.00 | 1,653.00 | 1,667.00 | 1,617.92 | 21,500 |
| Aug 31, 2023 | 1,678.00 | 1,678.00 | 1,665.00 | 1,670.00 | 1,620.83 | 17,200 |
| Aug 30, 2023 | 1,677.00 | 1,677.00 | 1,654.00 | 1,662.00 | 1,613.07 | 16,000 |
| Aug 29, 2023 | 1,679.00 | 1,685.00 | 1,665.00 | 1,673.00 | 1,623.74 | 14,000 |
| Aug 28, 2023 | 1,668.00 | 1,681.00 | 1,653.00 | 1,678.00 | 1,628.59 | 16,500 |
| Aug 25, 2023 | 1,650.00 | 1,650.00 | 1,631.00 | 1,643.00 | 1,594.63 | 21,800 |
| Aug 24, 2023 | 1,655.00 | 1,664.00 | 1,645.00 | 1,657.00 | 1,608.21 | 15,300 |
| Aug 23, 2023 | 1,610.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,596.57 | 11,300 |
| Aug 22, 2023 | 1,608.00 | 1,617.00 | 1,597.00 | 1,617.00 | 1,569.39 | 13,000 |
| Aug 21, 2023 | 1,606.00 | 1,608.00 | 1,595.00 | 1,601.00 | 1,553.86 | 11,400 |
| Aug 18, 2023 | 1,605.00 | 1,611.00 | 1,586.00 | 1,597.00 | 1,549.98 | 18,300 |
| Aug 17, 2023 | 1,610.00 | 1,618.00 | 1,581.00 | 1,615.00 | 1,567.45 | 21,100 |
| Aug 16, 2023 | 1,611.00 | 1,620.00 | 1,597.00 | 1,598.00 | 1,550.95 | 32,000 |
| Aug 15, 2023 | 1,640.00 | 1,640.00 | 1,613.00 | 1,633.00 | 1,584.92 | 26,700 |
| Aug 14, 2023 | 1,676.00 | 1,687.00 | 1,620.00 | 1,624.00 | 1,576.18 | 34,600 |
| Aug 10, 2023 | 1,615.00 | 1,636.00 | 1,596.00 | 1,636.00 | 1,587.83 | 86,800 |
| Aug 9, 2023 | 1,668.00 | 1,668.00 | 1,622.00 | 1,657.00 | 1,608.21 | 37,500 |
| Aug 8, 2023 | 1,691.00 | 1,693.00 | 1,649.00 | 1,660.00 | 1,611.12 | 32,700 |
| Aug 7, 2023 | 1,750.00 | 1,765.00 | 1,681.00 | 1,683.00 | 1,633.45 | 40,300 |
| Aug 4, 2023 | 1,762.00 | 1,794.00 | 1,747.00 | 1,751.00 | 1,699.45 | 46,600 |
| Aug 3, 2023 | 1,790.00 | 1,793.00 | 1,728.00 | 1,762.00 | 1,710.12 | 125,000 |
| Aug 2, 2023 | 1,791.00 | 1,819.00 | 1,780.00 | 1,793.00 | 1,740.21 | 45,000 |
| Aug 1, 2023 | 1,813.00 | 1,831.00 | 1,808.00 | 1,831.00 | 1,777.09 | 27,700 |
| Jul 31, 2023 | 1,811.00 | 1,821.00 | 1,801.00 | 1,804.00 | 1,750.88 | 22,500 |
| Jul 28, 2023 | 1,773.00 | 1,785.00 | 1,751.00 | 1,785.00 | 1,732.44 | 26,800 |
| Jul 27, 2023 | 1,799.00 | 1,799.00 | 1,762.00 | 1,782.00 | 1,729.53 | 18,700 |
| Jul 26, 2023 | 1,791.00 | 1,810.00 | 1,772.00 | 1,799.00 | 1,746.03 | 31,200 |
| Jul 25, 2023 | 1,776.00 | 1,796.00 | 1,774.00 | 1,791.00 | 1,738.27 | 22,100 |
| Jul 24, 2023 | 1,750.00 | 1,773.00 | 1,747.00 | 1,763.00 | 1,711.09 | 14,600 |
| Jul 21, 2023 | 1,753.00 | 1,754.00 | 1,739.00 | 1,747.00 | 1,695.56 | 19,600 |
| Jul 20, 2023 | 1,765.00 | 1,775.00 | 1,749.00 | 1,751.00 | 1,699.45 | 16,100 |
| Jul 19, 2023 | 1,768.00 | 1,782.00 | 1,755.00 | 1,765.00 | 1,713.03 | 18,200 |
| Jul 18, 2023 | 1,706.00 | 1,748.00 | 1,706.00 | 1,745.00 | 1,693.62 | 11,300 |
| Jul 14, 2023 | 1,733.00 | 1,742.00 | 1,690.00 | 1,701.00 | 1,650.92 | 18,100 |
| Jul 13, 2023 | 1,723.00 | 1,736.00 | 1,702.00 | 1,721.00 | 1,670.33 | 20,800 |
| Jul 12, 2023 | 1,733.00 | 1,739.00 | 1,719.00 | 1,719.00 | 1,668.39 | 13,600 |
| Jul 11, 2023 | 1,738.00 | 1,757.00 | 1,721.00 | 1,721.00 | 1,670.33 | 22,600 |
| Jul 10, 2023 | 1,724.00 | 1,751.00 | 1,724.00 | 1,733.00 | 1,681.98 | 31,700 |
| Jul 7, 2023 | 1,743.00 | 1,743.00 | 1,711.00 | 1,724.00 | 1,673.24 | 28,800 |
| Jul 6, 2023 | 1,766.00 | 1,774.00 | 1,750.00 | 1,754.00 | 1,702.36 | 15,800 |
| Jul 5, 2023 | 1,788.00 | 1,808.00 | 1,775.00 | 1,778.00 | 1,725.65 | 27,000 |
| Jul 4, 2023 | 1,815.00 | 1,819.00 | 1,790.00 | 1,795.00 | 1,742.15 | 27,800 |
| Jul 3, 2023 | 1,799.00 | 1,835.00 | 1,799.00 | 1,817.00 | 1,763.50 | 17,200 |
| Jun 30, 2023 | 1,835.00 | 1,836.00 | 1,785.00 | 1,786.00 | 1,733.41 | 52,400 |
| Jun 29, 2023 | 1,814.00 | 1,828.00 | 1,806.00 | 1,823.00 | 1,769.33 | 23,300 |
| Jun 28, 2023 | 1,790.00 | 1,807.00 | 1,786.00 | 1,806.00 | 1,752.83 | 21,500 |
| Jun 27, 2023 | 1,773.00 | 1,777.00 | 1,749.00 | 1,770.00 | 1,717.89 | 14,100 |
| Jun 26, 2023 | 1,756.00 | 1,780.00 | 1,735.00 | 1,761.00 | 1,709.15 | 12,000 |
| Jun 23, 2023 | 1,763.00 | 1,776.00 | 1,744.00 | 1,756.00 | 1,704.30 | 28,500 |
| Jun 22, 2023 | 1,777.00 | 1,783.00 | 1,751.00 | 1,756.00 | 1,704.30 | 27,100 |
| Jun 21, 2023 | 1,765.00 | 1,797.00 | 1,761.00 | 1,763.00 | 1,711.09 | 29,400 |
| Jun 20, 2023 | 1,773.00 | 1,775.00 | 1,731.00 | 1,759.00 | 1,707.21 | 47,800 |
| Jun 19, 2023 | 1,770.00 | 1,788.00 | 1,768.00 | 1,788.00 | 1,735.36 | 22,000 |
| Jun 16, 2023 | 1,765.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,703.33 | 35,400 |
| Jun 15, 2023 | 1,745.00 | 1,762.00 | 1,731.00 | 1,750.00 | 1,698.47 | 24,700 |
| Jun 14, 2023 | 1,755.00 | 1,760.00 | 1,736.00 | 1,745.00 | 1,693.62 | 21,500 |
| Jun 13, 2023 | 1,737.00 | 1,755.00 | 1,737.00 | 1,741.00 | 1,689.74 | 32,900 |
| Jun 12, 2023 | 1,720.00 | 1,729.00 | 1,712.00 | 1,726.00 | 1,675.18 | 27,600 |
| Jun 9, 2023 | 1,688.00 | 1,709.00 | 1,683.00 | 1,709.00 | 1,658.68 | 47,100 |
| Jun 8, 2023 | 1,673.00 | 1,698.00 | 1,652.00 | 1,668.00 | 1,618.89 | 35,600 |
| Jun 7, 2023 | 1,693.00 | 1,704.00 | 1,658.00 | 1,662.00 | 1,613.07 | 51,700 |
| Jun 6, 2023 | 1,739.00 | 1,739.00 | 1,690.00 | 1,704.00 | 1,653.83 | 65,700 |
| Jun 5, 2023 | 1,765.00 | 1,780.00 | 1,712.00 | 1,739.00 | 1,687.80 | 138,700 |
| Jun 2, 2023 | 1,587.00 | 1,621.00 | 1,587.00 | 1,605.00 | 1,557.74 | 46,200 |
| Jun 1, 2023 | 1,576.00 | 1,612.00 | 1,571.00 | 1,575.00 | 1,528.63 | 33,000 |
| May 31, 2023 | 1,620.00 | 1,620.00 | 1,567.00 | 1,570.00 | 1,523.77 | 37,000 |
| May 30, 2023 | 1,627.00 | 1,648.00 | 1,627.00 | 1,639.00 | 1,590.74 | 19,200 |
| May 29, 2023 | 1,653.00 | 1,654.00 | 1,624.00 | 1,627.00 | 1,579.10 | 23,400 |
| May 26, 2023 | 1,632.00 | 1,642.00 | 1,625.00 | 1,627.00 | 1,579.10 | 16,300 |
| May 25, 2023 | 1,633.00 | 1,646.00 | 1,614.00 | 1,632.00 | 1,583.95 | 19,600 |
| May 24, 2023 | 1,625.00 | 1,652.00 | 1,620.00 | 1,639.00 | 1,590.74 | 20,200 |
| May 23, 2023 | 1,650.00 | 1,664.00 | 1,603.00 | 1,625.00 | 1,577.16 | 35,900 |
| May 22, 2023 | 1,633.00 | 1,649.00 | 1,624.00 | 1,636.00 | 1,587.83 | 20,500 |
| May 19, 2023 | 1,633.00 | 1,659.00 | 1,629.00 | 1,633.00 | 1,584.92 | 33,400 |
| May 18, 2023 | 1,657.00 | 1,657.00 | 1,610.00 | 1,633.00 | 1,584.92 | 24,200 |
| May 17, 2023 | 1,644.00 | 1,664.00 | 1,632.00 | 1,648.00 | 1,599.48 | 21,900 |
| May 16, 2023 | 1,659.00 | 1,660.00 | 1,614.00 | 1,636.00 | 1,587.83 | 25,900 |
| May 15, 2023 | 1,633.00 | 1,659.00 | 1,625.00 | 1,659.00 | 1,610.15 | 36,900 |
| May 12, 2023 | 1,585.00 | 1,616.00 | 1,574.00 | 1,616.00 | 1,568.42 | 27,100 |
| May 11, 2023 | 1,642.00 | 1,642.00 | 1,560.00 | 1,585.00 | 1,538.33 | 28,100 |
| May 10, 2023 | 1,665.00 | 1,730.00 | 1,572.00 | 1,634.00 | 1,585.89 | 98,600 |
| May 9, 2023 | 1,639.00 | 1,667.00 | 1,634.00 | 1,663.00 | 1,614.04 | 30,300 |
| May 8, 2023 | 1,611.00 | 1,635.00 | 1,611.00 | 1,629.00 | 1,581.04 | 21,400 |
| May 2, 2023 | 1,620.00 | 1,628.00 | 1,607.00 | 1,611.00 | 1,563.57 | 26,800 |
| May 1, 2023 | 1,620.00 | 1,620.00 | 1,613.00 | 1,618.00 | 1,570.36 | 16,800 |
| Apr 28, 2023 | 1,594.00 | 1,613.00 | 1,592.00 | 1,613.00 | 1,565.51 | 25,700 |
| Apr 27, 2023 | 1,566.00 | 1,577.00 | 1,560.00 | 1,573.00 | 1,526.69 | 17,100 |
| Apr 26, 2023 | 1,578.00 | 1,578.00 | 1,557.00 | 1,566.00 | 1,519.89 | 14,400 |
| Apr 25, 2023 | 1,577.00 | 1,595.00 | 1,577.00 | 1,581.00 | 1,534.45 | 14,700 |