Tokyo - Delayed Quote • JPY
Casio Computer Co.,Ltd. (6952.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 25, 2024 | 1,298.50 | 1,312.50 | 1,294.00 | 1,297.50 | 1,297.50 | 740,900 |
| Apr 24, 2024 | 1,324.50 | 1,324.50 | 1,304.50 | 1,316.00 | 1,316.00 | 812,900 |
| Apr 23, 2024 | 1,322.00 | 1,329.50 | 1,306.50 | 1,313.50 | 1,313.50 | 787,400 |
| Apr 22, 2024 | 1,328.50 | 1,329.50 | 1,317.50 | 1,329.00 | 1,329.00 | 1,021,100 |
| Apr 19, 2024 | 1,334.00 | 1,337.00 | 1,294.50 | 1,308.50 | 1,308.50 | 969,300 |
| Apr 18, 2024 | 1,310.00 | 1,326.00 | 1,307.50 | 1,323.50 | 1,323.50 | 575,100 |
| Apr 17, 2024 | 1,320.00 | 1,322.50 | 1,297.00 | 1,304.50 | 1,304.50 | 869,500 |
| Apr 16, 2024 | 1,300.50 | 1,326.00 | 1,290.50 | 1,322.50 | 1,322.50 | 1,229,300 |
| Apr 15, 2024 | 1,349.50 | 1,350.00 | 1,322.50 | 1,327.50 | 1,327.50 | 1,175,800 |
| Apr 12, 2024 | 1,372.00 | 1,372.00 | 1,356.00 | 1,359.00 | 1,359.00 | 1,254,100 |
| Apr 11, 2024 | 1,358.00 | 1,365.00 | 1,352.50 | 1,358.50 | 1,358.50 | 529,200 |
| Apr 10, 2024 | 1,370.00 | 1,379.00 | 1,368.50 | 1,371.00 | 1,371.00 | 822,500 |
| Apr 9, 2024 | 1,366.00 | 1,369.50 | 1,351.00 | 1,357.50 | 1,357.50 | 647,100 |
| Apr 8, 2024 | 1,340.50 | 1,366.00 | 1,338.50 | 1,363.50 | 1,363.50 | 894,500 |
| Apr 5, 2024 | 1,335.00 | 1,344.00 | 1,326.00 | 1,341.50 | 1,341.50 | 843,200 |
| Apr 4, 2024 | 1,348.50 | 1,367.00 | 1,344.50 | 1,348.00 | 1,348.00 | 978,500 |
| Apr 3, 2024 | 1,351.50 | 1,354.00 | 1,341.00 | 1,345.00 | 1,345.00 | 1,056,700 |
| Apr 2, 2024 | 1,372.50 | 1,377.00 | 1,356.00 | 1,361.00 | 1,361.00 | 2,069,900 |
| Apr 1, 2024 | 1,304.50 | 1,369.00 | 1,301.50 | 1,360.00 | 1,360.00 | 4,137,000 |
| Mar 29, 2024 | 1,299.00 | 1,323.00 | 1,296.50 | 1,298.00 | 1,298.00 | 448,700 |
| Mar 28, 2024 | 1,311.00 | 1,312.00 | 1,296.00 | 1,304.00 | 1,304.00 | 1,166,600 |
| Mar 27, 2024 | 1,295.00 | 1,327.00 | 1,291.00 | 1,311.00 | 1,311.00 | 1,687,600 |
| Mar 26, 2024 | 1,283.00 | 1,288.50 | 1,273.50 | 1,281.50 | 1,281.50 | 914,400 |
| Mar 25, 2024 | 1,291.00 | 1,299.00 | 1,283.50 | 1,285.00 | 1,285.00 | 1,329,900 |
| Mar 22, 2024 | 1,302.50 | 1,316.50 | 1,290.50 | 1,303.50 | 1,303.50 | 2,073,500 |
| Mar 21, 2024 | 1,288.00 | 1,289.00 | 1,271.50 | 1,283.00 | 1,283.00 | 1,354,700 |
| Mar 19, 2024 | 1,250.00 | 1,281.50 | 1,250.00 | 1,271.50 | 1,271.50 | 1,208,600 |
| Mar 18, 2024 | 1,245.00 | 1,260.50 | 1,236.50 | 1,256.00 | 1,256.00 | 1,408,000 |
| Mar 15, 2024 | 1,235.00 | 1,258.00 | 1,225.50 | 1,245.00 | 1,245.00 | 2,705,200 |
| Mar 14, 2024 | 1,197.50 | 1,208.00 | 1,191.50 | 1,208.00 | 1,208.00 | 898,100 |
| Mar 13, 2024 | 1,190.00 | 1,194.50 | 1,184.50 | 1,193.00 | 1,193.00 | 688,000 |
| Mar 12, 2024 | 1,173.50 | 1,180.50 | 1,158.50 | 1,179.00 | 1,179.00 | 1,015,300 |
| Mar 11, 2024 | 1,192.50 | 1,196.50 | 1,173.50 | 1,180.00 | 1,180.00 | 1,158,700 |
| Mar 8, 2024 | 1,181.00 | 1,198.00 | 1,180.50 | 1,195.00 | 1,195.00 | 1,682,200 |
| Mar 7, 2024 | 1,187.00 | 1,193.00 | 1,181.50 | 1,185.00 | 1,185.00 | 987,600 |
| Mar 6, 2024 | 1,183.00 | 1,197.00 | 1,179.00 | 1,191.50 | 1,191.50 | 1,105,500 |
| Mar 5, 2024 | 1,190.00 | 1,192.50 | 1,171.00 | 1,177.50 | 1,177.50 | 1,412,300 |
| Mar 4, 2024 | 1,209.00 | 1,214.00 | 1,187.50 | 1,189.00 | 1,189.00 | 1,473,000 |
| Mar 1, 2024 | 1,210.00 | 1,224.00 | 1,204.50 | 1,213.00 | 1,213.00 | 1,214,800 |
| Feb 29, 2024 | 1,224.50 | 1,224.50 | 1,205.00 | 1,206.50 | 1,206.50 | 1,223,000 |
| Feb 28, 2024 | 1,225.00 | 1,234.50 | 1,213.00 | 1,217.00 | 1,217.00 | 971,300 |
| Feb 27, 2024 | 1,207.00 | 1,230.00 | 1,207.00 | 1,226.00 | 1,226.00 | 1,241,200 |
| Feb 26, 2024 | 1,192.00 | 1,208.00 | 1,192.00 | 1,205.50 | 1,205.50 | 888,900 |
| Feb 22, 2024 | 1,197.00 | 1,202.00 | 1,190.00 | 1,198.00 | 1,198.00 | 1,132,200 |
| Feb 21, 2024 | 1,197.50 | 1,202.50 | 1,188.50 | 1,190.50 | 1,190.50 | 1,205,200 |
| Feb 20, 2024 | 1,196.00 | 1,201.00 | 1,177.50 | 1,192.50 | 1,192.50 | 1,843,400 |
| Feb 19, 2024 | 1,178.50 | 1,199.50 | 1,176.50 | 1,199.50 | 1,199.50 | 1,057,100 |
| Feb 16, 2024 | 1,163.00 | 1,181.00 | 1,160.50 | 1,178.00 | 1,178.00 | 1,497,400 |
| Feb 15, 2024 | 1,170.50 | 1,171.00 | 1,148.50 | 1,158.00 | 1,158.00 | 1,515,400 |
| Feb 14, 2024 | 1,170.50 | 1,172.00 | 1,147.00 | 1,158.50 | 1,158.50 | 2,059,800 |
| Feb 13, 2024 | 1,175.00 | 1,183.50 | 1,159.00 | 1,165.00 | 1,165.00 | 1,738,000 |
| Feb 9, 2024 | 1,197.00 | 1,198.50 | 1,169.00 | 1,171.00 | 1,171.00 | 2,392,000 |
| Feb 8, 2024 | 1,136.00 | 1,193.50 | 1,133.50 | 1,191.00 | 1,191.00 | 4,999,500 |
| Feb 7, 2024 | 1,267.00 | 1,283.00 | 1,260.50 | 1,260.50 | 1,260.50 | 1,338,900 |
| Feb 6, 2024 | 1,274.00 | 1,279.50 | 1,268.50 | 1,275.00 | 1,275.00 | 1,160,900 |
| Feb 5, 2024 | 1,269.00 | 1,277.50 | 1,266.50 | 1,269.50 | 1,269.50 | 947,700 |
| Feb 2, 2024 | 1,270.00 | 1,277.50 | 1,264.00 | 1,264.00 | 1,264.00 | 763,800 |
| Feb 1, 2024 | 1,263.00 | 1,267.50 | 1,249.50 | 1,262.00 | 1,262.00 | 1,348,800 |
| Jan 31, 2024 | 1,275.00 | 1,278.50 | 1,263.00 | 1,278.00 | 1,278.00 | 746,500 |
| Jan 30, 2024 | 1,285.00 | 1,287.00 | 1,277.00 | 1,277.50 | 1,277.50 | 547,600 |
| Jan 29, 2024 | 1,277.50 | 1,283.50 | 1,274.50 | 1,281.00 | 1,281.00 | 668,000 |
| Jan 26, 2024 | 1,277.00 | 1,279.50 | 1,270.50 | 1,274.50 | 1,274.50 | 677,700 |
| Jan 25, 2024 | 1,275.00 | 1,288.00 | 1,272.00 | 1,281.00 | 1,281.00 | 797,800 |
| Jan 24, 2024 | 1,270.50 | 1,277.50 | 1,264.50 | 1,274.50 | 1,274.50 | 570,400 |
| Jan 23, 2024 | 1,276.50 | 1,282.00 | 1,270.00 | 1,276.00 | 1,276.00 | 520,900 |
| Jan 22, 2024 | 1,275.50 | 1,278.00 | 1,269.50 | 1,270.50 | 1,270.50 | 528,700 |
| Jan 19, 2024 | 1,282.00 | 1,287.00 | 1,260.50 | 1,261.50 | 1,261.50 | 906,000 |
| Jan 18, 2024 | 1,280.00 | 1,291.50 | 1,277.00 | 1,277.50 | 1,277.50 | 965,200 |
| Jan 17, 2024 | 1,285.00 | 1,296.50 | 1,282.50 | 1,284.00 | 1,284.00 | 919,500 |
| Jan 16, 2024 | 1,282.00 | 1,289.00 | 1,272.00 | 1,275.00 | 1,275.00 | 713,000 |
| Jan 15, 2024 | 1,282.00 | 1,284.00 | 1,272.00 | 1,274.00 | 1,274.00 | 114,800 |
| Jan 12, 2024 | 1,282.00 | 1,298.00 | 1,262.50 | 1,275.50 | 1,275.50 | 2,076,200 |
| Jan 11, 2024 | 1,250.00 | 1,261.50 | 1,244.50 | 1,252.00 | 1,252.00 | 1,428,500 |
| Jan 10, 2024 | 1,235.00 | 1,245.00 | 1,231.00 | 1,239.00 | 1,239.00 | 910,900 |
| Jan 9, 2024 | 1,230.00 | 1,243.50 | 1,229.00 | 1,236.00 | 1,236.00 | 745,100 |
| Jan 5, 2024 | 1,230.00 | 1,233.00 | 1,225.50 | 1,226.00 | 1,226.00 | 878,900 |
| Jan 4, 2024 | 1,211.00 | 1,229.00 | 1,203.00 | 1,227.50 | 1,227.50 | 942,500 |
| Dec 29, 2023 | 1,220.00 | 1,231.50 | 1,218.50 | 1,223.50 | 1,223.50 | 692,700 |
| Dec 28, 2023 | 1,211.00 | 1,226.00 | 1,209.50 | 1,222.00 | 1,222.00 | 543,200 |
| Dec 27, 2023 | 1,208.00 | 1,229.50 | 1,205.00 | 1,218.00 | 1,218.00 | 1,555,500 |
| Dec 26, 2023 | 1,206.00 | 1,208.00 | 1,196.00 | 1,199.00 | 1,199.00 | 673,900 |
| Dec 25, 2023 | 1,206.50 | 1,209.50 | 1,199.00 | 1,200.50 | 1,200.50 | 617,500 |
| Dec 22, 2023 | 1,203.00 | 1,210.50 | 1,198.50 | 1,204.00 | 1,204.00 | 637,500 |
| Dec 21, 2023 | 1,201.00 | 1,206.50 | 1,196.00 | 1,203.00 | 1,203.00 | 831,400 |
| Dec 20, 2023 | 1,214.50 | 1,217.00 | 1,203.00 | 1,205.50 | 1,205.50 | 826,300 |
| Dec 19, 2023 | 1,209.50 | 1,210.00 | 1,194.00 | 1,204.50 | 1,204.50 | 937,900 |
| Dec 18, 2023 | 1,196.00 | 1,203.50 | 1,184.00 | 1,197.50 | 1,197.50 | 1,148,100 |
| Dec 15, 2023 | 1,200.50 | 1,207.00 | 1,195.50 | 1,204.00 | 1,204.00 | 1,566,400 |
| Dec 14, 2023 | 1,230.00 | 1,235.00 | 1,200.50 | 1,214.50 | 1,214.50 | 1,280,300 |
| Dec 13, 2023 | 1,242.50 | 1,252.00 | 1,234.00 | 1,236.50 | 1,236.50 | 1,035,200 |
| Dec 12, 2023 | 1,245.50 | 1,246.50 | 1,225.50 | 1,227.50 | 1,227.50 | 676,300 |
| Dec 11, 2023 | 1,233.00 | 1,244.50 | 1,231.00 | 1,233.50 | 1,233.50 | 887,900 |
| Dec 8, 2023 | 1,239.00 | 1,239.50 | 1,218.50 | 1,231.50 | 1,231.50 | 1,664,200 |
| Dec 7, 2023 | 1,249.00 | 1,257.50 | 1,236.00 | 1,240.00 | 1,240.00 | 1,010,300 |
| Dec 6, 2023 | 1,239.50 | 1,248.50 | 1,237.00 | 1,248.00 | 1,248.00 | 1,211,500 |
| Dec 5, 2023 | 1,243.00 | 1,252.00 | 1,241.50 | 1,246.50 | 1,246.50 | 1,336,300 |
| Dec 4, 2023 | 1,243.50 | 1,247.00 | 1,225.50 | 1,246.50 | 1,246.50 | 1,083,600 |
| Dec 1, 2023 | 1,246.00 | 1,254.50 | 1,240.00 | 1,248.00 | 1,248.00 | 1,458,700 |
| Nov 30, 2023 | 1,245.00 | 1,251.00 | 1,239.50 | 1,249.00 | 1,249.00 | 1,625,100 |
| Nov 29, 2023 | 1,254.00 | 1,257.50 | 1,247.50 | 1,256.50 | 1,256.50 | 913,500 |
| Nov 28, 2023 | 1,265.00 | 1,267.00 | 1,251.00 | 1,261.50 | 1,261.50 | 833,800 |
| Nov 27, 2023 | 1,264.00 | 1,268.50 | 1,259.00 | 1,264.00 | 1,264.00 | 930,300 |
| Nov 24, 2023 | 1,256.00 | 1,261.00 | 1,252.50 | 1,254.50 | 1,254.50 | 843,200 |
| Nov 22, 2023 | 1,253.50 | 1,271.50 | 1,251.50 | 1,259.00 | 1,259.00 | 1,206,800 |
| Nov 21, 2023 | 1,244.50 | 1,275.00 | 1,243.50 | 1,263.00 | 1,263.00 | 1,354,900 |
| Nov 20, 2023 | 1,252.00 | 1,261.50 | 1,247.00 | 1,252.50 | 1,252.50 | 931,000 |
| Nov 17, 2023 | 1,235.00 | 1,254.00 | 1,233.50 | 1,252.00 | 1,252.00 | 1,354,000 |
| Nov 16, 2023 | 1,249.50 | 1,260.00 | 1,235.00 | 1,239.50 | 1,239.50 | 1,336,200 |
| Nov 15, 2023 | 1,237.50 | 1,256.50 | 1,233.00 | 1,248.00 | 1,248.00 | 1,925,000 |
| Nov 14, 2023 | 1,241.50 | 1,250.00 | 1,226.50 | 1,231.00 | 1,231.00 | 1,538,900 |
| Nov 13, 2023 | 1,276.00 | 1,276.50 | 1,237.50 | 1,243.50 | 1,243.50 | 2,134,300 |
| Nov 10, 2023 | 1,270.00 | 1,282.50 | 1,252.00 | 1,278.50 | 1,278.50 | 2,143,600 |
| Nov 9, 2023 | 1,294.00 | 1,314.00 | 1,257.50 | 1,296.00 | 1,296.00 | 4,690,700 |
| Nov 8, 2023 | 1,222.00 | 1,234.00 | 1,205.50 | 1,211.50 | 1,211.50 | 1,374,300 |
| Nov 7, 2023 | 1,228.00 | 1,228.50 | 1,210.50 | 1,214.50 | 1,214.50 | 975,500 |
| Nov 6, 2023 | 1,223.00 | 1,231.00 | 1,215.50 | 1,226.50 | 1,226.50 | 1,158,900 |
| Nov 2, 2023 | 1,207.00 | 1,210.50 | 1,197.50 | 1,205.00 | 1,205.00 | 1,130,600 |
| Nov 1, 2023 | 1,228.00 | 1,244.50 | 1,208.50 | 1,209.50 | 1,209.50 | 1,422,400 |
| Oct 31, 2023 | 1,187.00 | 1,206.00 | 1,184.00 | 1,202.00 | 1,202.00 | 871,500 |
| Oct 30, 2023 | 1,177.00 | 1,191.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1,209,900 |
| Oct 27, 2023 | 1,174.00 | 1,192.00 | 1,174.00 | 1,187.50 | 1,187.50 | 957,400 |
| Oct 26, 2023 | 1,175.50 | 1,186.00 | 1,173.50 | 1,174.00 | 1,174.00 | 723,800 |
| Oct 25, 2023 | 1,192.00 | 1,195.50 | 1,181.00 | 1,184.00 | 1,184.00 | 581,100 |
| Oct 24, 2023 | 1,183.00 | 1,188.50 | 1,165.50 | 1,185.50 | 1,185.50 | 665,700 |
| Oct 23, 2023 | 1,184.50 | 1,188.00 | 1,174.50 | 1,182.00 | 1,182.00 | 673,700 |
| Oct 20, 2023 | 1,199.00 | 1,199.00 | 1,183.50 | 1,184.50 | 1,184.50 | 1,058,100 |
| Oct 19, 2023 | 1,202.00 | 1,213.50 | 1,198.00 | 1,205.00 | 1,205.00 | 721,100 |
| Oct 18, 2023 | 1,225.50 | 1,228.50 | 1,216.00 | 1,222.00 | 1,222.00 | 554,300 |
| Oct 17, 2023 | 1,227.00 | 1,232.00 | 1,215.50 | 1,222.00 | 1,222.00 | 539,500 |
| Oct 16, 2023 | 1,232.50 | 1,234.00 | 1,206.00 | 1,212.50 | 1,212.50 | 976,100 |
| Oct 13, 2023 | 1,249.00 | 1,250.00 | 1,236.00 | 1,240.50 | 1,240.50 | 758,500 |
| Oct 12, 2023 | 1,243.50 | 1,264.50 | 1,240.00 | 1,259.50 | 1,259.50 | 955,400 |
| Oct 11, 2023 | 1,230.00 | 1,244.50 | 1,225.50 | 1,239.00 | 1,239.00 | 701,500 |
| Oct 10, 2023 | 1,223.50 | 1,243.00 | 1,223.50 | 1,236.00 | 1,236.00 | 707,300 |
| Oct 6, 2023 | 1,235.00 | 1,238.00 | 1,221.00 | 1,224.00 | 1,224.00 | 648,100 |
| Oct 5, 2023 | 1,223.00 | 1,243.50 | 1,221.50 | 1,235.00 | 1,235.00 | 1,149,400 |
| Oct 4, 2023 | 1,232.00 | 1,242.00 | 1,216.50 | 1,218.50 | 1,218.50 | 1,316,900 |
| Oct 3, 2023 | 1,249.00 | 1,250.50 | 1,233.00 | 1,237.50 | 1,237.50 | 1,210,500 |
| Oct 2, 2023 | 1,266.50 | 1,288.50 | 1,255.50 | 1,255.50 | 1,255.50 | 1,598,600 |
| Sep 29, 2023 | 1,258.50 | 1,263.50 | 1,248.50 | 1,253.50 | 1,253.50 | 1,271,100 |
| Sep 28, 2023 | 22.50 Dividend | |||||
| Sep 28, 2023 | 1,258.00 | 1,260.00 | 1,246.00 | 1,256.00 | 1,256.00 | 787,100 |
| Sep 27, 2023 | 1,271.00 | 1,277.00 | 1,261.50 | 1,277.00 | 1,254.50 | 1,107,000 |
| Sep 26, 2023 | 1,282.50 | 1,291.00 | 1,276.50 | 1,284.00 | 1,261.38 | 771,000 |
| Sep 25, 2023 | 1,280.50 | 1,289.50 | 1,273.50 | 1,282.50 | 1,259.90 | 848,800 |
| Sep 22, 2023 | 1,248.00 | 1,277.50 | 1,246.00 | 1,273.00 | 1,250.57 | 1,345,300 |
| Sep 21, 2023 | 1,279.00 | 1,288.00 | 1,261.50 | 1,261.50 | 1,239.27 | 962,300 |
| Sep 20, 2023 | 1,293.00 | 1,293.50 | 1,280.00 | 1,280.00 | 1,257.45 | 889,800 |
| Sep 19, 2023 | 1,272.00 | 1,284.00 | 1,270.00 | 1,281.50 | 1,258.92 | 1,128,700 |
| Sep 15, 2023 | 1,270.00 | 1,272.50 | 1,260.50 | 1,269.00 | 1,246.64 | 1,400,100 |
| Sep 14, 2023 | 1,265.00 | 1,268.50 | 1,249.00 | 1,260.00 | 1,237.80 | 1,089,200 |
| Sep 13, 2023 | 1,257.50 | 1,269.00 | 1,256.50 | 1,264.00 | 1,241.73 | 991,100 |
| Sep 12, 2023 | 1,251.00 | 1,260.50 | 1,244.50 | 1,257.50 | 1,235.34 | 968,100 |
| Sep 11, 2023 | 1,252.50 | 1,253.00 | 1,235.50 | 1,241.00 | 1,219.13 | 1,054,800 |
| Sep 8, 2023 | 1,252.00 | 1,261.00 | 1,237.50 | 1,245.00 | 1,223.06 | 1,530,100 |
| Sep 7, 2023 | 1,278.00 | 1,283.00 | 1,262.00 | 1,265.00 | 1,242.71 | 1,426,600 |
| Sep 6, 2023 | 1,286.50 | 1,288.50 | 1,280.00 | 1,280.00 | 1,257.45 | 761,600 |
| Sep 5, 2023 | 1,293.00 | 1,299.00 | 1,285.00 | 1,291.50 | 1,268.74 | 1,168,900 |
| Sep 4, 2023 | 1,290.00 | 1,296.00 | 1,279.50 | 1,295.50 | 1,272.67 | 1,285,700 |
| Sep 1, 2023 | 1,294.00 | 1,296.00 | 1,286.50 | 1,288.00 | 1,265.31 | 1,664,900 |
| Aug 31, 2023 | 1,294.00 | 1,303.00 | 1,289.00 | 1,291.50 | 1,268.74 | 1,471,600 |
| Aug 30, 2023 | 1,297.00 | 1,307.50 | 1,292.00 | 1,297.50 | 1,274.64 | 2,206,700 |
| Aug 29, 2023 | 1,293.50 | 1,297.00 | 1,283.00 | 1,289.00 | 1,266.29 | 901,000 |
| Aug 28, 2023 | 1,287.00 | 1,291.00 | 1,276.00 | 1,288.00 | 1,265.31 | 902,700 |
| Aug 25, 2023 | 1,270.00 | 1,286.50 | 1,268.00 | 1,281.00 | 1,258.43 | 865,600 |
| Aug 24, 2023 | 1,272.50 | 1,293.50 | 1,271.50 | 1,291.00 | 1,268.25 | 1,159,200 |
| Aug 23, 2023 | 1,262.00 | 1,278.00 | 1,259.00 | 1,275.00 | 1,252.54 | 1,069,100 |
| Aug 22, 2023 | 1,253.50 | 1,268.50 | 1,250.50 | 1,261.50 | 1,239.27 | 1,440,600 |
| Aug 21, 2023 | 1,237.50 | 1,249.50 | 1,233.50 | 1,241.00 | 1,219.13 | 1,127,100 |
| Aug 18, 2023 | 1,220.00 | 1,235.00 | 1,214.50 | 1,229.50 | 1,207.84 | 1,113,000 |
| Aug 17, 2023 | 1,255.50 | 1,257.50 | 1,223.00 | 1,231.00 | 1,209.31 | 1,277,300 |
| Aug 16, 2023 | 1,265.00 | 1,265.00 | 1,252.00 | 1,254.00 | 1,231.91 | 1,154,400 |
| Aug 15, 2023 | 1,280.00 | 1,280.50 | 1,264.50 | 1,276.00 | 1,253.52 | 1,002,000 |
| Aug 14, 2023 | 1,280.00 | 1,288.50 | 1,271.50 | 1,278.00 | 1,255.48 | 1,036,000 |
| Aug 10, 2023 | 1,272.50 | 1,282.50 | 1,264.50 | 1,279.50 | 1,256.96 | 1,159,500 |
| Aug 9, 2023 | 1,264.00 | 1,280.00 | 1,257.00 | 1,275.00 | 1,252.54 | 1,697,800 |
| Aug 8, 2023 | 1,267.00 | 1,269.00 | 1,256.50 | 1,269.00 | 1,246.64 | 1,114,500 |
| Aug 7, 2023 | 1,246.00 | 1,267.00 | 1,236.00 | 1,267.00 | 1,244.68 | 1,740,400 |
| Aug 4, 2023 | 1,270.00 | 1,271.00 | 1,237.50 | 1,256.50 | 1,234.36 | 4,206,200 |
| Aug 3, 2023 | 1,200.00 | 1,202.50 | 1,177.00 | 1,180.00 | 1,159.21 | 2,871,100 |
| Aug 2, 2023 | 1,215.00 | 1,217.50 | 1,203.00 | 1,210.50 | 1,189.17 | 1,982,700 |
| Aug 1, 2023 | 1,220.00 | 1,224.00 | 1,212.50 | 1,219.50 | 1,198.01 | 1,267,700 |
| Jul 31, 2023 | 1,211.50 | 1,224.50 | 1,206.00 | 1,214.00 | 1,192.61 | 2,098,000 |
| Jul 28, 2023 | 1,195.00 | 1,211.00 | 1,189.00 | 1,209.00 | 1,187.70 | 1,748,500 |
| Jul 27, 2023 | 1,195.00 | 1,207.00 | 1,193.50 | 1,204.50 | 1,183.28 | 1,129,700 |
| Jul 26, 2023 | 1,197.00 | 1,202.00 | 1,187.50 | 1,200.50 | 1,179.35 | 1,060,600 |
| Jul 25, 2023 | 1,200.50 | 1,200.50 | 1,195.00 | 1,197.00 | 1,175.91 | 733,800 |
| Jul 24, 2023 | 1,198.50 | 1,207.50 | 1,197.00 | 1,197.00 | 1,175.91 | 973,600 |
| Jul 21, 2023 | 1,189.00 | 1,197.00 | 1,186.00 | 1,192.50 | 1,171.49 | 920,300 |
| Jul 20, 2023 | 1,201.00 | 1,204.00 | 1,190.50 | 1,194.00 | 1,172.96 | 778,400 |
| Jul 19, 2023 | 1,199.50 | 1,207.50 | 1,190.50 | 1,201.00 | 1,179.84 | 1,052,900 |
| Jul 18, 2023 | 1,185.50 | 1,195.00 | 1,183.00 | 1,189.50 | 1,168.54 | 1,120,000 |
| Jul 14, 2023 | 1,190.00 | 1,196.50 | 1,182.00 | 1,184.00 | 1,163.14 | 1,370,400 |
| Jul 13, 2023 | 1,185.00 | 1,189.00 | 1,177.50 | 1,185.00 | 1,164.12 | 1,104,900 |
| Jul 12, 2023 | 1,179.50 | 1,185.50 | 1,175.50 | 1,179.00 | 1,158.23 | 977,000 |
| Jul 11, 2023 | 1,176.00 | 1,181.50 | 1,168.50 | 1,171.50 | 1,150.86 | 987,700 |
| Jul 10, 2023 | 1,178.00 | 1,182.00 | 1,169.50 | 1,175.00 | 1,154.30 | 849,100 |
| Jul 7, 2023 | 1,169.00 | 1,182.50 | 1,167.00 | 1,171.00 | 1,150.37 | 934,700 |
| Jul 6, 2023 | 1,180.00 | 1,185.00 | 1,174.00 | 1,180.50 | 1,159.70 | 891,600 |
| Jul 5, 2023 | 1,180.50 | 1,190.00 | 1,178.50 | 1,187.50 | 1,166.58 | 957,500 |
| Jul 4, 2023 | 1,185.00 | 1,193.00 | 1,181.00 | 1,182.00 | 1,161.17 | 1,597,100 |
| Jul 3, 2023 | 1,191.00 | 1,202.50 | 1,185.50 | 1,190.50 | 1,169.52 | 1,638,700 |
| Jun 30, 2023 | 1,182.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,160.19 | 1,306,500 |
| Jun 29, 2023 | 1,195.00 | 1,201.00 | 1,189.00 | 1,189.50 | 1,168.54 | 1,130,900 |
| Jun 28, 2023 | 1,174.00 | 1,188.00 | 1,171.00 | 1,186.00 | 1,165.10 | 1,300,200 |
| Jun 27, 2023 | 1,167.00 | 1,168.50 | 1,151.50 | 1,163.00 | 1,142.51 | 1,349,100 |
| Jun 26, 2023 | 1,165.50 | 1,172.00 | 1,158.50 | 1,165.00 | 1,144.47 | 1,222,900 |
| Jun 23, 2023 | 1,191.00 | 1,192.50 | 1,177.00 | 1,180.00 | 1,159.21 | 1,400,400 |
| Jun 22, 2023 | 1,183.00 | 1,193.50 | 1,182.50 | 1,188.50 | 1,167.56 | 997,500 |
| Jun 21, 2023 | 1,179.00 | 1,189.00 | 1,171.50 | 1,182.00 | 1,161.17 | 1,415,200 |
| Jun 20, 2023 | 1,184.00 | 1,188.50 | 1,177.00 | 1,187.00 | 1,166.09 | 1,254,900 |
| Jun 19, 2023 | 1,205.50 | 1,206.00 | 1,187.00 | 1,195.50 | 1,174.44 | 1,465,900 |
| Jun 16, 2023 | 1,208.50 | 1,213.00 | 1,190.50 | 1,197.00 | 1,175.91 | 1,742,500 |
| Jun 15, 2023 | 1,207.00 | 1,219.00 | 1,203.50 | 1,208.00 | 1,186.72 | 1,216,900 |
| Jun 14, 2023 | 1,204.50 | 1,222.00 | 1,202.00 | 1,217.50 | 1,196.05 | 1,407,200 |
| Jun 13, 2023 | 1,215.50 | 1,217.50 | 1,198.00 | 1,198.00 | 1,176.89 | 1,358,300 |
| Jun 12, 2023 | 1,208.00 | 1,212.50 | 1,200.00 | 1,211.50 | 1,190.15 | 1,012,800 |
| Jun 9, 2023 | 1,208.00 | 1,210.00 | 1,197.50 | 1,199.50 | 1,178.37 | 1,463,700 |
| Jun 8, 2023 | 1,210.00 | 1,214.00 | 1,188.50 | 1,195.50 | 1,174.44 | 1,147,100 |
| Jun 7, 2023 | 1,213.00 | 1,222.00 | 1,204.50 | 1,206.50 | 1,185.24 | 2,197,500 |
| Jun 6, 2023 | 1,193.50 | 1,209.50 | 1,185.00 | 1,209.50 | 1,188.19 | 1,426,700 |
| Jun 5, 2023 | 1,200.00 | 1,211.00 | 1,197.00 | 1,201.50 | 1,180.33 | 1,595,700 |
| Jun 2, 2023 | 1,162.00 | 1,186.00 | 1,157.00 | 1,184.00 | 1,163.14 | 2,150,100 |
| Jun 1, 2023 | 1,157.00 | 1,166.00 | 1,151.00 | 1,154.00 | 1,133.67 | 1,370,600 |
| May 31, 2023 | 1,170.00 | 1,177.00 | 1,151.00 | 1,160.00 | 1,139.56 | 2,182,800 |
| May 30, 2023 | 1,173.00 | 1,181.00 | 1,163.00 | 1,178.00 | 1,157.24 | 1,124,000 |
| May 29, 2023 | 1,195.00 | 1,196.00 | 1,176.00 | 1,176.00 | 1,155.28 | 1,111,200 |
| May 26, 2023 | 1,176.00 | 1,191.00 | 1,175.00 | 1,175.00 | 1,154.30 | 1,414,200 |
| May 25, 2023 | 1,188.00 | 1,193.00 | 1,178.00 | 1,178.00 | 1,157.24 | 1,341,000 |
| May 24, 2023 | 1,202.00 | 1,203.00 | 1,190.00 | 1,191.00 | 1,170.02 | 1,393,600 |
| May 23, 2023 | 1,215.00 | 1,219.00 | 1,196.00 | 1,197.00 | 1,175.91 | 2,171,300 |
| May 22, 2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,213.00 | 1,191.63 | 1,701,600 |
| May 19, 2023 | 1,210.00 | 1,219.00 | 1,206.00 | 1,212.00 | 1,190.65 | 2,219,900 |
| May 18, 2023 | 1,229.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,190.65 | 1,899,900 |
| May 17, 2023 | 1,239.00 | 1,247.00 | 1,220.00 | 1,223.00 | 1,201.45 | 2,355,500 |
| May 16, 2023 | 1,223.00 | 1,252.00 | 1,216.00 | 1,238.00 | 1,216.19 | 1,967,100 |
| May 15, 2023 | 1,245.00 | 1,248.00 | 1,223.00 | 1,228.00 | 1,206.36 | 4,137,100 |
| May 12, 2023 | 1,200.00 | 1,262.00 | 1,200.00 | 1,252.00 | 1,229.94 | 5,543,000 |
| May 11, 2023 | 1,330.00 | 1,337.00 | 1,314.00 | 1,337.00 | 1,313.44 | 1,017,400 |
| May 10, 2023 | 1,345.00 | 1,345.00 | 1,327.00 | 1,329.00 | 1,305.58 | 575,000 |
| May 9, 2023 | 1,326.00 | 1,342.00 | 1,319.00 | 1,339.00 | 1,315.41 | 936,500 |
| May 8, 2023 | 1,301.00 | 1,327.00 | 1,299.00 | 1,324.00 | 1,300.67 | 1,251,400 |
| May 2, 2023 | 1,308.00 | 1,310.00 | 1,299.00 | 1,305.00 | 1,282.01 | 634,000 |
| May 1, 2023 | 1,301.00 | 1,306.00 | 1,293.00 | 1,305.00 | 1,282.01 | 884,500 |
| Apr 28, 2023 | 1,283.00 | 1,292.00 | 1,278.00 | 1,288.00 | 1,265.31 | 746,400 |
| Apr 27, 2023 | 1,265.00 | 1,272.00 | 1,259.00 | 1,270.00 | 1,247.62 | 698,700 |
| Apr 26, 2023 | 1,279.00 | 1,279.00 | 1,261.00 | 1,263.00 | 1,240.75 | 1,078,500 |
| Apr 25, 2023 | 1,295.00 | 1,296.00 | 1,279.00 | 1,284.00 | 1,261.38 | 802,100 |