Tokyo - Delayed Quote • JPY
Tokai Rika Co., Ltd. (6995.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 | 2,361.00 | 2,376.00 | 2,130.00 | 2,143.00 | 2,143.00 | 841,300 |
| Apr 24, 2024 | 2,303.00 | 2,358.00 | 2,300.00 | 2,348.00 | 2,348.00 | 318,300 |
| Apr 23, 2024 | 2,325.00 | 2,332.00 | 2,285.00 | 2,302.00 | 2,302.00 | 114,000 |
| Apr 22, 2024 | 2,314.00 | 2,334.00 | 2,293.00 | 2,321.00 | 2,321.00 | 179,600 |
| Apr 19, 2024 | 2,351.00 | 2,358.00 | 2,260.00 | 2,299.00 | 2,299.00 | 348,600 |
| Apr 18, 2024 | 2,282.00 | 2,397.00 | 2,269.00 | 2,379.00 | 2,379.00 | 410,900 |
| Apr 17, 2024 | 2,489.00 | 2,493.00 | 2,403.00 | 2,421.00 | 2,421.00 | 187,100 |
| Apr 16, 2024 | 2,500.00 | 2,524.00 | 2,441.00 | 2,459.00 | 2,459.00 | 188,300 |
| Apr 15, 2024 | 2,498.00 | 2,535.00 | 2,477.00 | 2,532.00 | 2,532.00 | 132,200 |
| Apr 12, 2024 | 2,528.00 | 2,552.00 | 2,516.00 | 2,536.00 | 2,536.00 | 145,900 |
| Apr 11, 2024 | 2,495.00 | 2,532.00 | 2,481.00 | 2,532.00 | 2,532.00 | 137,700 |
| Apr 10, 2024 | 2,520.00 | 2,543.00 | 2,497.00 | 2,525.00 | 2,525.00 | 101,500 |
| Apr 9, 2024 | 2,510.00 | 2,545.00 | 2,508.00 | 2,524.00 | 2,524.00 | 137,500 |
| Apr 8, 2024 | 2,470.00 | 2,509.00 | 2,455.00 | 2,508.00 | 2,508.00 | 143,700 |
| Apr 5, 2024 | 2,449.00 | 2,486.00 | 2,426.00 | 2,470.00 | 2,470.00 | 107,000 |
| Apr 4, 2024 | 2,500.00 | 2,518.00 | 2,466.00 | 2,475.00 | 2,475.00 | 142,100 |
| Apr 3, 2024 | 2,440.00 | 2,509.00 | 2,440.00 | 2,480.00 | 2,480.00 | 152,500 |
| Apr 2, 2024 | 2,526.00 | 2,526.00 | 2,441.00 | 2,457.00 | 2,457.00 | 188,700 |
| Apr 1, 2024 | 2,630.00 | 2,641.00 | 2,507.00 | 2,526.00 | 2,526.00 | 149,800 |
| Mar 29, 2024 | 2,600.00 | 2,612.00 | 2,579.00 | 2,609.00 | 2,609.00 | 68,700 |
| Mar 28, 2024 | 32.00 Dividend | |||||
| Mar 28, 2024 | 2,599.00 | 2,615.00 | 2,584.00 | 2,586.00 | 2,586.00 | 205,900 |
| Mar 27, 2024 | 2,605.00 | 2,640.00 | 2,594.00 | 2,619.00 | 2,587.00 | 164,900 |
| Mar 26, 2024 | 2,616.00 | 2,621.00 | 2,586.00 | 2,605.00 | 2,573.17 | 155,200 |
| Mar 25, 2024 | 2,612.00 | 2,645.00 | 2,606.00 | 2,624.00 | 2,591.94 | 162,300 |
| Mar 22, 2024 | 2,619.00 | 2,649.00 | 2,596.00 | 2,637.00 | 2,604.78 | 169,500 |
| Mar 21, 2024 | 2,620.00 | 2,641.00 | 2,590.00 | 2,617.00 | 2,585.02 | 230,100 |
| Mar 19, 2024 | 2,535.00 | 2,578.00 | 2,517.00 | 2,574.00 | 2,542.55 | 245,200 |
| Mar 18, 2024 | 2,510.00 | 2,530.00 | 2,499.00 | 2,527.00 | 2,496.12 | 183,300 |
| Mar 15, 2024 | 2,484.00 | 2,513.00 | 2,474.00 | 2,499.00 | 2,468.47 | 417,700 |
| Mar 14, 2024 | 2,408.00 | 2,476.00 | 2,408.00 | 2,463.00 | 2,432.91 | 267,500 |
| Mar 13, 2024 | 2,446.00 | 2,458.00 | 2,391.00 | 2,413.00 | 2,383.52 | 170,500 |
| Mar 12, 2024 | 2,360.00 | 2,429.00 | 2,348.00 | 2,418.00 | 2,388.46 | 262,400 |
| Mar 11, 2024 | 2,399.00 | 2,439.00 | 2,356.00 | 2,388.00 | 2,358.82 | 275,000 |
| Mar 8, 2024 | 2,424.00 | 2,457.00 | 2,400.00 | 2,439.00 | 2,409.20 | 326,000 |
| Mar 7, 2024 | 2,570.00 | 2,570.00 | 2,433.00 | 2,438.00 | 2,408.21 | 418,800 |
| Mar 6, 2024 | 2,448.00 | 2,591.00 | 2,439.00 | 2,570.00 | 2,538.60 | 684,700 |
| Mar 5, 2024 | 2,411.00 | 2,448.00 | 2,404.00 | 2,437.00 | 2,407.22 | 257,200 |
| Mar 4, 2024 | 2,438.00 | 2,448.00 | 2,405.00 | 2,424.00 | 2,394.38 | 358,300 |
| Mar 1, 2024 | 2,478.00 | 2,478.00 | 2,428.00 | 2,439.00 | 2,409.20 | 319,700 |
| Feb 29, 2024 | 2,450.00 | 2,469.00 | 2,419.00 | 2,452.00 | 2,422.04 | 345,500 |
| Feb 28, 2024 | 2,470.00 | 2,470.00 | 2,432.00 | 2,448.00 | 2,418.09 | 243,300 |
| Feb 27, 2024 | 2,505.00 | 2,505.00 | 2,463.00 | 2,475.00 | 2,444.76 | 329,600 |
| Feb 26, 2024 | 2,492.00 | 2,574.00 | 2,480.00 | 2,500.00 | 2,469.45 | 676,700 |
| Feb 22, 2024 | 2,410.00 | 2,430.00 | 2,396.00 | 2,424.00 | 2,394.38 | 265,700 |
| Feb 21, 2024 | 2,367.00 | 2,404.00 | 2,349.00 | 2,395.00 | 2,365.74 | 469,500 |
| Feb 20, 2024 | 2,357.00 | 2,374.00 | 2,344.00 | 2,350.00 | 2,321.29 | 307,700 |
| Feb 19, 2024 | 2,355.00 | 2,362.00 | 2,339.00 | 2,358.00 | 2,329.19 | 213,000 |
| Feb 16, 2024 | 2,309.00 | 2,373.00 | 2,299.00 | 2,356.00 | 2,327.21 | 438,700 |
| Feb 15, 2024 | 2,334.00 | 2,338.00 | 2,282.00 | 2,297.00 | 2,268.93 | 224,900 |
| Feb 14, 2024 | 2,338.00 | 2,349.00 | 2,305.00 | 2,318.00 | 2,289.68 | 234,800 |
| Feb 13, 2024 | 2,300.00 | 2,344.00 | 2,290.00 | 2,344.00 | 2,315.36 | 453,600 |
| Feb 9, 2024 | 2,285.00 | 2,295.00 | 2,265.00 | 2,271.00 | 2,243.25 | 195,700 |
| Feb 8, 2024 | 2,304.00 | 2,305.00 | 2,260.00 | 2,294.00 | 2,265.97 | 339,700 |
| Feb 7, 2024 | 2,242.00 | 2,316.00 | 2,242.00 | 2,298.00 | 2,269.92 | 360,400 |
| Feb 6, 2024 | 2,253.00 | 2,272.00 | 2,240.00 | 2,242.00 | 2,214.61 | 329,500 |
| Feb 5, 2024 | 2,289.00 | 2,291.00 | 2,228.00 | 2,236.00 | 2,208.68 | 451,300 |
| Feb 2, 2024 | 2,314.00 | 2,315.00 | 2,233.00 | 2,265.00 | 2,237.33 | 795,500 |
| Feb 1, 2024 | 2,364.00 | 2,434.00 | 2,304.00 | 2,314.00 | 2,285.73 | 1,640,000 |
| Jan 31, 2024 | 2,332.00 | 2,360.00 | 2,331.00 | 2,353.00 | 2,324.25 | 232,800 |
| Jan 30, 2024 | 2,307.00 | 2,350.00 | 2,304.00 | 2,337.00 | 2,308.45 | 238,700 |
| Jan 29, 2024 | 2,300.00 | 2,354.00 | 2,300.00 | 2,350.00 | 2,321.29 | 357,300 |
| Jan 26, 2024 | 2,300.00 | 2,316.00 | 2,275.00 | 2,293.00 | 2,264.98 | 244,700 |
| Jan 25, 2024 | 2,301.00 | 2,312.00 | 2,290.00 | 2,306.00 | 2,277.82 | 226,600 |
| Jan 24, 2024 | 2,290.00 | 2,325.00 | 2,281.00 | 2,306.00 | 2,277.82 | 346,400 |
| Jan 23, 2024 | 2,300.00 | 2,322.00 | 2,285.00 | 2,302.00 | 2,273.87 | 830,300 |
| Jan 22, 2024 | 2,335.00 | 2,360.00 | 2,316.00 | 2,330.00 | 2,301.53 | 686,600 |
| Jan 19, 2024 | 2,355.00 | 2,361.00 | 2,309.00 | 2,320.00 | 2,291.65 | 273,300 |
| Jan 18, 2024 | 2,295.00 | 2,339.00 | 2,295.00 | 2,332.00 | 2,303.51 | 271,800 |
| Jan 17, 2024 | 2,314.00 | 2,366.00 | 2,287.00 | 2,289.00 | 2,261.03 | 317,200 |
| Jan 16, 2024 | 2,345.00 | 2,357.00 | 2,313.00 | 2,323.00 | 2,294.62 | 194,000 |
| Jan 15, 2024 | 2,345.00 | 2,345.00 | 2,313.00 | 2,320.00 | 2,291.65 | 11,600 |
| Jan 12, 2024 | 2,340.00 | 2,345.00 | 2,304.00 | 2,317.00 | 2,288.69 | 172,000 |
| Jan 11, 2024 | 2,360.00 | 2,370.00 | 2,327.00 | 2,335.00 | 2,306.47 | 132,500 |
| Jan 10, 2024 | 2,265.00 | 2,320.00 | 2,258.00 | 2,310.00 | 2,281.78 | 152,200 |
| Jan 9, 2024 | 2,279.00 | 2,289.00 | 2,249.00 | 2,262.00 | 2,234.36 | 131,100 |
| Jan 5, 2024 | 2,255.00 | 2,265.00 | 2,234.00 | 2,246.00 | 2,218.56 | 120,000 |
| Jan 4, 2024 | 2,188.00 | 2,248.00 | 2,141.00 | 2,246.00 | 2,218.56 | 212,600 |
| Dec 29, 2023 | 2,197.00 | 2,215.00 | 2,156.00 | 2,175.00 | 2,148.43 | 136,000 |
| Dec 28, 2023 | 2,170.00 | 2,198.00 | 2,163.00 | 2,190.00 | 2,163.24 | 166,700 |
| Dec 27, 2023 | 2,220.00 | 2,220.00 | 2,182.00 | 2,190.00 | 2,163.24 | 104,700 |
| Dec 26, 2023 | 2,200.00 | 2,210.00 | 2,174.00 | 2,199.00 | 2,172.13 | 141,000 |
| Dec 25, 2023 | 2,182.00 | 2,227.00 | 2,181.00 | 2,214.00 | 2,186.95 | 113,200 |
| Dec 22, 2023 | 2,175.00 | 2,183.00 | 2,151.00 | 2,180.00 | 2,153.36 | 109,500 |
| Dec 21, 2023 | 2,179.00 | 2,192.00 | 2,160.00 | 2,166.00 | 2,139.53 | 117,000 |
| Dec 20, 2023 | 2,226.00 | 2,245.00 | 2,201.00 | 2,220.00 | 2,192.88 | 200,300 |
| Dec 19, 2023 | 2,207.00 | 2,209.00 | 2,170.00 | 2,194.00 | 2,167.19 | 266,600 |
| Dec 18, 2023 | 2,150.00 | 2,191.00 | 2,130.00 | 2,189.00 | 2,162.25 | 252,400 |
| Dec 15, 2023 | 2,170.00 | 2,190.00 | 2,153.00 | 2,165.00 | 2,138.55 | 459,400 |
| Dec 14, 2023 | 2,267.00 | 2,293.00 | 2,166.00 | 2,175.00 | 2,148.43 | 360,100 |
| Dec 13, 2023 | 2,340.00 | 2,343.00 | 2,301.00 | 2,317.00 | 2,288.69 | 137,400 |
| Dec 12, 2023 | 2,363.00 | 2,374.00 | 2,335.00 | 2,343.00 | 2,314.37 | 178,500 |
| Dec 11, 2023 | 2,306.00 | 2,328.00 | 2,294.00 | 2,326.00 | 2,297.58 | 142,200 |
| Dec 8, 2023 | 2,318.00 | 2,351.00 | 2,239.00 | 2,261.00 | 2,233.37 | 252,500 |
| Dec 7, 2023 | 2,425.00 | 2,433.00 | 2,364.00 | 2,374.00 | 2,344.99 | 163,600 |
| Dec 6, 2023 | 2,424.00 | 2,458.00 | 2,416.00 | 2,452.00 | 2,422.04 | 164,700 |
| Dec 5, 2023 | 2,381.00 | 2,455.00 | 2,381.00 | 2,401.00 | 2,371.66 | 194,200 |
| Dec 4, 2023 | 2,445.00 | 2,445.00 | 2,373.00 | 2,374.00 | 2,344.99 | 208,900 |
| Dec 1, 2023 | 2,487.00 | 2,489.00 | 2,441.00 | 2,444.00 | 2,414.14 | 183,600 |
| Nov 30, 2023 | 2,485.00 | 2,490.00 | 2,397.00 | 2,478.00 | 2,447.72 | 431,400 |
| Nov 29, 2023 | 2,431.00 | 2,465.00 | 2,424.00 | 2,445.00 | 2,415.13 | 212,900 |
| Nov 28, 2023 | 2,424.00 | 2,438.00 | 2,408.00 | 2,430.00 | 2,400.31 | 145,200 |
| Nov 27, 2023 | 2,415.00 | 2,424.00 | 2,391.00 | 2,412.00 | 2,382.53 | 67,700 |
| Nov 24, 2023 | 2,422.00 | 2,427.00 | 2,406.00 | 2,420.00 | 2,390.43 | 84,400 |
| Nov 22, 2023 | 2,357.00 | 2,400.00 | 2,356.00 | 2,398.00 | 2,368.70 | 147,000 |
| Nov 21, 2023 | 2,385.00 | 2,398.00 | 2,331.00 | 2,345.00 | 2,316.35 | 192,200 |
| Nov 20, 2023 | 2,447.00 | 2,480.00 | 2,389.00 | 2,389.00 | 2,359.81 | 200,800 |
| Nov 17, 2023 | 2,415.00 | 2,448.00 | 2,412.00 | 2,437.00 | 2,407.22 | 122,000 |
| Nov 16, 2023 | 2,418.00 | 2,465.00 | 2,414.00 | 2,439.00 | 2,409.20 | 203,100 |
| Nov 15, 2023 | 2,510.00 | 2,516.00 | 2,403.00 | 2,413.00 | 2,383.52 | 507,100 |
| Nov 14, 2023 | 2,467.00 | 2,505.00 | 2,453.00 | 2,483.00 | 2,452.66 | 178,900 |
| Nov 13, 2023 | 2,449.00 | 2,459.00 | 2,425.00 | 2,443.00 | 2,413.15 | 89,400 |
| Nov 10, 2023 | 2,397.00 | 2,434.00 | 2,377.00 | 2,427.00 | 2,397.35 | 87,400 |
| Nov 9, 2023 | 2,413.00 | 2,439.00 | 2,394.00 | 2,413.00 | 2,383.52 | 108,000 |
| Nov 8, 2023 | 2,500.00 | 2,528.00 | 2,395.00 | 2,397.00 | 2,367.71 | 399,600 |
| Nov 7, 2023 | 2,485.00 | 2,515.00 | 2,462.00 | 2,502.00 | 2,471.43 | 198,000 |
| Nov 6, 2023 | 2,514.00 | 2,530.00 | 2,485.00 | 2,501.00 | 2,470.44 | 214,300 |
| Nov 2, 2023 | 2,495.00 | 2,545.00 | 2,457.00 | 2,468.00 | 2,437.84 | 374,400 |
| Nov 1, 2023 | 2,410.00 | 2,494.00 | 2,405.00 | 2,479.00 | 2,448.71 | 634,500 |
| Oct 31, 2023 | 2,321.00 | 2,439.00 | 2,295.00 | 2,344.00 | 2,315.36 | 1,005,200 |
| Oct 30, 2023 | 2,285.00 | 2,404.00 | 2,152.00 | 2,361.00 | 2,332.15 | 1,435,100 |
| Oct 27, 2023 | 2,260.00 | 2,290.00 | 2,247.00 | 2,284.00 | 2,256.09 | 305,800 |
| Oct 26, 2023 | 2,207.00 | 2,229.00 | 2,199.00 | 2,212.00 | 2,184.97 | 197,000 |
| Oct 25, 2023 | 2,223.00 | 2,257.00 | 2,217.00 | 2,229.00 | 2,201.77 | 171,500 |
| Oct 24, 2023 | 2,235.00 | 2,243.00 | 2,164.00 | 2,208.00 | 2,181.02 | 199,000 |
| Oct 23, 2023 | 2,202.00 | 2,242.00 | 2,196.00 | 2,222.00 | 2,194.85 | 120,000 |
| Oct 20, 2023 | 2,217.00 | 2,222.00 | 2,181.00 | 2,204.00 | 2,177.07 | 113,100 |
| Oct 19, 2023 | 2,197.00 | 2,235.00 | 2,183.00 | 2,206.00 | 2,179.05 | 140,200 |
| Oct 18, 2023 | 2,274.00 | 2,282.00 | 2,238.00 | 2,254.00 | 2,226.46 | 121,200 |
| Oct 17, 2023 | 2,290.00 | 2,305.00 | 2,254.00 | 2,271.00 | 2,243.25 | 143,100 |
| Oct 16, 2023 | 2,238.00 | 2,274.00 | 2,226.00 | 2,256.00 | 2,228.44 | 104,600 |
| Oct 13, 2023 | 2,286.00 | 2,310.00 | 2,278.00 | 2,279.00 | 2,251.15 | 140,600 |
| Oct 12, 2023 | 2,300.00 | 2,336.00 | 2,291.00 | 2,329.00 | 2,300.54 | 117,200 |
| Oct 11, 2023 | 2,293.00 | 2,299.00 | 2,272.00 | 2,273.00 | 2,245.23 | 147,800 |
| Oct 10, 2023 | 2,269.00 | 2,277.00 | 2,236.00 | 2,270.00 | 2,242.26 | 144,900 |
| Oct 6, 2023 | 2,186.00 | 2,211.00 | 2,175.00 | 2,197.00 | 2,170.16 | 106,000 |
| Oct 5, 2023 | 2,145.00 | 2,194.00 | 2,143.00 | 2,183.00 | 2,156.33 | 139,700 |
| Oct 4, 2023 | 2,207.00 | 2,207.00 | 2,137.00 | 2,137.00 | 2,110.89 | 229,200 |
| Oct 3, 2023 | 2,332.00 | 2,336.00 | 2,249.00 | 2,252.00 | 2,224.48 | 145,900 |
| Oct 2, 2023 | 2,350.00 | 2,383.00 | 2,334.00 | 2,339.00 | 2,310.42 | 125,300 |
| Sep 29, 2023 | 2,367.00 | 2,381.00 | 2,331.00 | 2,344.00 | 2,315.36 | 207,900 |
| Sep 28, 2023 | 36.00 Dividend | |||||
| Sep 28, 2023 | 2,351.00 | 2,392.00 | 2,345.00 | 2,360.00 | 2,331.16 | 139,900 |
| Sep 27, 2023 | 2,391.00 | 2,411.00 | 2,351.00 | 2,409.00 | 2,344.01 | 141,300 |
| Sep 26, 2023 | 2,420.00 | 2,427.00 | 2,393.00 | 2,416.00 | 2,350.82 | 139,100 |
| Sep 25, 2023 | 2,403.00 | 2,430.00 | 2,387.00 | 2,418.00 | 2,352.76 | 120,100 |
| Sep 22, 2023 | 2,381.00 | 2,421.00 | 2,369.00 | 2,408.00 | 2,343.03 | 175,900 |
| Sep 21, 2023 | 2,427.00 | 2,459.00 | 2,405.00 | 2,411.00 | 2,345.95 | 163,000 |
| Sep 20, 2023 | 2,479.00 | 2,480.00 | 2,427.00 | 2,427.00 | 2,361.52 | 192,400 |
| Sep 19, 2023 | 2,438.00 | 2,465.00 | 2,426.00 | 2,463.00 | 2,396.55 | 132,300 |
| Sep 15, 2023 | 2,430.00 | 2,480.00 | 2,424.00 | 2,438.00 | 2,372.22 | 380,300 |
| Sep 14, 2023 | 2,390.00 | 2,405.00 | 2,364.00 | 2,405.00 | 2,340.11 | 172,800 |
| Sep 13, 2023 | 2,422.00 | 2,428.00 | 2,380.00 | 2,387.00 | 2,322.60 | 139,500 |
| Sep 12, 2023 | 2,364.00 | 2,417.00 | 2,364.00 | 2,417.00 | 2,351.79 | 124,300 |
| Sep 11, 2023 | 2,376.00 | 2,376.00 | 2,334.00 | 2,348.00 | 2,284.65 | 134,300 |
| Sep 8, 2023 | 2,376.00 | 2,387.00 | 2,350.00 | 2,357.00 | 2,293.41 | 139,400 |
| Sep 7, 2023 | 2,404.00 | 2,421.00 | 2,399.00 | 2,404.00 | 2,339.14 | 152,300 |
| Sep 6, 2023 | 2,399.00 | 2,419.00 | 2,388.00 | 2,404.00 | 2,339.14 | 226,000 |
| Sep 5, 2023 | 2,370.00 | 2,384.00 | 2,347.00 | 2,380.00 | 2,315.79 | 196,500 |
| Sep 4, 2023 | 2,346.00 | 2,371.00 | 2,333.00 | 2,363.00 | 2,299.25 | 214,400 |
| Sep 1, 2023 | 2,304.00 | 2,332.00 | 2,292.00 | 2,310.00 | 2,247.68 | 278,600 |
| Aug 31, 2023 | 2,237.00 | 2,282.00 | 2,236.00 | 2,281.00 | 2,219.46 | 202,900 |
| Aug 30, 2023 | 2,232.00 | 2,240.00 | 2,219.00 | 2,236.00 | 2,175.67 | 197,100 |
| Aug 29, 2023 | 2,263.00 | 2,263.00 | 2,231.00 | 2,232.00 | 2,171.78 | 158,200 |
| Aug 28, 2023 | 2,212.00 | 2,257.00 | 2,210.00 | 2,257.00 | 2,196.11 | 163,400 |
| Aug 25, 2023 | 2,192.00 | 2,208.00 | 2,182.00 | 2,194.00 | 2,134.81 | 169,900 |
| Aug 24, 2023 | 2,218.00 | 2,225.00 | 2,202.00 | 2,202.00 | 2,142.59 | 132,600 |
| Aug 23, 2023 | 2,192.00 | 2,230.00 | 2,187.00 | 2,227.00 | 2,166.92 | 194,600 |
| Aug 22, 2023 | 2,188.00 | 2,219.00 | 2,187.00 | 2,219.00 | 2,159.13 | 90,000 |
| Aug 21, 2023 | 2,201.00 | 2,214.00 | 2,189.00 | 2,189.00 | 2,129.94 | 99,300 |
| Aug 18, 2023 | 2,202.00 | 2,210.00 | 2,179.00 | 2,189.00 | 2,129.94 | 100,900 |
| Aug 17, 2023 | 2,234.00 | 2,239.00 | 2,174.00 | 2,221.00 | 2,161.08 | 154,100 |
| Aug 16, 2023 | 2,244.00 | 2,264.00 | 2,238.00 | 2,241.00 | 2,180.54 | 88,200 |
| Aug 15, 2023 | 2,283.00 | 2,291.00 | 2,252.00 | 2,263.00 | 2,201.94 | 164,100 |
| Aug 14, 2023 | 2,268.00 | 2,325.00 | 2,256.00 | 2,268.00 | 2,206.81 | 232,500 |
| Aug 10, 2023 | 2,229.00 | 2,249.00 | 2,216.00 | 2,247.00 | 2,186.38 | 99,500 |
| Aug 9, 2023 | 2,224.00 | 2,241.00 | 2,194.00 | 2,218.00 | 2,158.16 | 345,200 |
| Aug 8, 2023 | 2,217.00 | 2,227.00 | 2,207.00 | 2,215.00 | 2,155.24 | 132,000 |
| Aug 7, 2023 | 2,185.00 | 2,221.00 | 2,179.00 | 2,212.00 | 2,152.32 | 218,500 |
| Aug 4, 2023 | 2,177.00 | 2,209.00 | 2,165.00 | 2,198.00 | 2,138.70 | 171,500 |
| Aug 3, 2023 | 2,240.00 | 2,240.00 | 2,163.00 | 2,191.00 | 2,131.89 | 211,900 |
| Aug 2, 2023 | 2,217.00 | 2,292.00 | 2,205.00 | 2,240.00 | 2,179.57 | 271,600 |
| Aug 1, 2023 | 2,250.00 | 2,262.00 | 2,225.00 | 2,251.00 | 2,190.27 | 207,000 |
| Jul 31, 2023 | 2,209.00 | 2,246.00 | 2,194.00 | 2,246.00 | 2,185.40 | 366,700 |
| Jul 28, 2023 | 2,113.00 | 2,216.00 | 2,080.00 | 2,180.00 | 2,121.18 | 769,300 |
| Jul 27, 2023 | 2,164.00 | 2,238.00 | 2,058.00 | 2,154.00 | 2,095.89 | 820,500 |
| Jul 26, 2023 | 2,173.00 | 2,173.00 | 2,140.00 | 2,156.00 | 2,097.83 | 181,300 |
| Jul 25, 2023 | 2,161.00 | 2,186.00 | 2,149.00 | 2,181.00 | 2,122.16 | 238,700 |
| Jul 24, 2023 | 2,139.00 | 2,152.00 | 2,132.00 | 2,149.00 | 2,091.02 | 148,700 |
| Jul 21, 2023 | 2,116.00 | 2,130.00 | 2,103.00 | 2,120.00 | 2,062.80 | 136,400 |
| Jul 20, 2023 | 2,100.00 | 2,128.00 | 2,100.00 | 2,106.00 | 2,049.18 | 121,600 |
| Jul 19, 2023 | 2,114.00 | 2,117.00 | 2,090.00 | 2,114.00 | 2,056.96 | 142,300 |
| Jul 18, 2023 | 2,048.00 | 2,079.00 | 2,043.00 | 2,079.00 | 2,022.91 | 130,800 |
| Jul 14, 2023 | 2,067.00 | 2,073.00 | 2,020.00 | 2,037.00 | 1,982.04 | 167,300 |
| Jul 13, 2023 | 2,072.00 | 2,095.00 | 2,055.00 | 2,078.00 | 2,021.94 | 175,700 |
| Jul 12, 2023 | 2,115.00 | 2,115.00 | 2,072.00 | 2,078.00 | 2,021.94 | 184,200 |
| Jul 11, 2023 | 2,140.00 | 2,150.00 | 2,093.00 | 2,105.00 | 2,048.21 | 234,200 |
| Jul 10, 2023 | 2,160.00 | 2,161.00 | 2,106.00 | 2,127.00 | 2,069.61 | 194,200 |
| Jul 7, 2023 | 2,142.00 | 2,158.00 | 2,107.00 | 2,137.00 | 2,079.34 | 215,900 |
| Jul 6, 2023 | 2,161.00 | 2,201.00 | 2,149.00 | 2,165.00 | 2,106.59 | 295,000 |
| Jul 5, 2023 | 2,140.00 | 2,182.00 | 2,137.00 | 2,172.00 | 2,113.40 | 202,000 |
| Jul 4, 2023 | 2,165.00 | 2,176.00 | 2,142.00 | 2,143.00 | 2,085.18 | 207,800 |
| Jul 3, 2023 | 2,158.00 | 2,168.00 | 2,141.00 | 2,160.00 | 2,101.72 | 237,900 |
| Jun 30, 2023 | 2,150.00 | 2,151.00 | 2,117.00 | 2,127.00 | 2,069.61 | 222,400 |
| Jun 29, 2023 | 2,116.00 | 2,150.00 | 2,110.00 | 2,127.00 | 2,069.61 | 273,300 |
| Jun 28, 2023 | 2,093.00 | 2,105.00 | 2,073.00 | 2,104.00 | 2,047.23 | 203,000 |
| Jun 27, 2023 | 2,073.00 | 2,074.00 | 2,037.00 | 2,052.00 | 1,996.64 | 198,000 |
| Jun 26, 2023 | 2,082.00 | 2,107.00 | 2,056.00 | 2,070.00 | 2,014.15 | 265,300 |
| Jun 23, 2023 | 2,096.00 | 2,097.00 | 2,038.00 | 2,059.00 | 2,003.45 | 151,500 |
| Jun 22, 2023 | 2,078.00 | 2,097.00 | 2,075.00 | 2,079.00 | 2,022.91 | 129,600 |
| Jun 21, 2023 | 2,060.00 | 2,105.00 | 2,053.00 | 2,100.00 | 2,043.34 | 176,200 |
| Jun 20, 2023 | 2,061.00 | 2,063.00 | 2,040.00 | 2,056.00 | 2,000.53 | 156,200 |
| Jun 19, 2023 | 2,135.00 | 2,138.00 | 2,060.00 | 2,073.00 | 2,017.07 | 304,200 |
| Jun 16, 2023 | 2,115.00 | 2,125.00 | 2,092.00 | 2,117.00 | 2,059.88 | 258,400 |
| Jun 15, 2023 | 2,138.00 | 2,138.00 | 2,111.00 | 2,130.00 | 2,072.53 | 145,800 |
| Jun 14, 2023 | 2,115.00 | 2,129.00 | 2,110.00 | 2,117.00 | 2,059.88 | 154,600 |
| Jun 13, 2023 | 2,050.00 | 2,118.00 | 2,048.00 | 2,105.00 | 2,048.21 | 220,300 |
| Jun 12, 2023 | 2,023.00 | 2,040.00 | 2,015.00 | 2,040.00 | 1,984.96 | 116,000 |
| Jun 9, 2023 | 1,990.00 | 2,013.00 | 1,978.00 | 2,008.00 | 1,953.82 | 210,200 |
| Jun 8, 2023 | 2,000.00 | 2,010.00 | 1,955.00 | 1,968.00 | 1,914.90 | 170,700 |
| Jun 7, 2023 | 1,974.00 | 2,012.00 | 1,974.00 | 1,986.00 | 1,932.42 | 310,300 |
| Jun 6, 2023 | 1,961.00 | 1,975.00 | 1,951.00 | 1,966.00 | 1,912.96 | 132,800 |
| Jun 5, 2023 | 1,939.00 | 1,973.00 | 1,939.00 | 1,972.00 | 1,918.80 | 201,700 |
| Jun 2, 2023 | 1,881.00 | 1,916.00 | 1,874.00 | 1,915.00 | 1,863.33 | 132,100 |
| Jun 1, 2023 | 1,877.00 | 1,899.00 | 1,874.00 | 1,881.00 | 1,830.25 | 128,000 |
| May 31, 2023 | 1,913.00 | 1,915.00 | 1,893.00 | 1,895.00 | 1,843.87 | 369,200 |
| May 30, 2023 | 1,887.00 | 1,927.00 | 1,877.00 | 1,917.00 | 1,865.28 | 181,000 |
| May 29, 2023 | 1,909.00 | 1,920.00 | 1,883.00 | 1,888.00 | 1,837.06 | 155,600 |
| May 26, 2023 | 1,894.00 | 1,896.00 | 1,874.00 | 1,874.00 | 1,823.44 | 173,500 |
| May 25, 2023 | 1,880.00 | 1,887.00 | 1,873.00 | 1,885.00 | 1,834.14 | 165,500 |
| May 24, 2023 | 1,904.00 | 1,910.00 | 1,890.00 | 1,895.00 | 1,843.87 | 115,300 |
| May 23, 2023 | 1,920.00 | 1,929.00 | 1,889.00 | 1,895.00 | 1,843.87 | 168,000 |
| May 22, 2023 | 1,858.00 | 1,918.00 | 1,855.00 | 1,917.00 | 1,865.28 | 288,400 |
| May 19, 2023 | 1,882.00 | 1,888.00 | 1,866.00 | 1,874.00 | 1,823.44 | 113,600 |
| May 18, 2023 | 1,892.00 | 1,892.00 | 1,869.00 | 1,876.00 | 1,825.39 | 178,400 |
| May 17, 2023 | 1,895.00 | 1,899.00 | 1,869.00 | 1,872.00 | 1,821.49 | 129,900 |
| May 16, 2023 | 1,893.00 | 1,899.00 | 1,862.00 | 1,889.00 | 1,838.04 | 241,100 |
| May 15, 2023 | 1,896.00 | 1,906.00 | 1,878.00 | 1,882.00 | 1,831.22 | 168,800 |
| May 12, 2023 | 1,889.00 | 1,916.00 | 1,887.00 | 1,903.00 | 1,851.66 | 284,200 |
| May 11, 2023 | 1,895.00 | 1,910.00 | 1,861.00 | 1,876.00 | 1,825.39 | 175,400 |
| May 10, 2023 | 1,882.00 | 1,897.00 | 1,852.00 | 1,897.00 | 1,845.82 | 227,000 |
| May 9, 2023 | 1,849.00 | 1,896.00 | 1,831.00 | 1,892.00 | 1,840.95 | 324,400 |
| May 8, 2023 | 1,801.00 | 1,845.00 | 1,801.00 | 1,830.00 | 1,780.63 | 230,700 |
| May 2, 2023 | 1,869.00 | 1,869.00 | 1,825.00 | 1,826.00 | 1,776.73 | 260,100 |
| May 1, 2023 | 1,860.00 | 1,875.00 | 1,844.00 | 1,850.00 | 1,800.09 | 354,700 |
| Apr 28, 2023 | 1,825.00 | 1,869.00 | 1,816.00 | 1,868.00 | 1,817.60 | 613,200 |
| Apr 27, 2023 | 1,720.00 | 1,828.00 | 1,714.00 | 1,818.00 | 1,768.95 | 1,506,800 |
| Apr 26, 2023 | 1,640.00 | 1,697.00 | 1,623.00 | 1,655.00 | 1,610.35 | 805,200 |
| Apr 25, 2023 | 1,651.00 | 1,657.00 | 1,641.00 | 1,647.00 | 1,602.56 | 195,200 |