Tokyo - Delayed Quote • JPY
Araya Industrial Co., Ltd. (7305.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 | 3,795.00 | 3,850.00 | 3,760.00 | 3,820.00 | 3,820.00 | 51,600 |
| Apr 25, 2024 | 3,860.00 | 3,865.00 | 3,760.00 | 3,785.00 | 3,785.00 | 10,800 |
| Apr 24, 2024 | 3,770.00 | 3,890.00 | 3,730.00 | 3,880.00 | 3,880.00 | 11,900 |
| Apr 23, 2024 | 3,745.00 | 3,800.00 | 3,745.00 | 3,770.00 | 3,770.00 | 17,700 |
| Apr 22, 2024 | 3,600.00 | 3,730.00 | 3,600.00 | 3,720.00 | 3,720.00 | 22,600 |
| Apr 19, 2024 | 3,505.00 | 3,610.00 | 3,505.00 | 3,600.00 | 3,600.00 | 28,200 |
| Apr 18, 2024 | 3,500.00 | 3,575.00 | 3,495.00 | 3,555.00 | 3,555.00 | 8,500 |
| Apr 17, 2024 | 3,480.00 | 3,525.00 | 3,455.00 | 3,505.00 | 3,505.00 | 17,700 |
| Apr 16, 2024 | 3,415.00 | 3,495.00 | 3,415.00 | 3,480.00 | 3,480.00 | 16,200 |
| Apr 15, 2024 | 3,470.00 | 3,480.00 | 3,425.00 | 3,440.00 | 3,440.00 | 9,100 |
| Apr 12, 2024 | 3,515.00 | 3,515.00 | 3,440.00 | 3,500.00 | 3,500.00 | 12,000 |
| Apr 11, 2024 | 3,510.00 | 3,560.00 | 3,485.00 | 3,515.00 | 3,515.00 | 11,500 |
| Apr 10, 2024 | 3,565.00 | 3,605.00 | 3,555.00 | 3,565.00 | 3,565.00 | 7,000 |
| Apr 9, 2024 | 3,570.00 | 3,575.00 | 3,530.00 | 3,560.00 | 3,560.00 | 8,900 |
| Apr 8, 2024 | 3,545.00 | 3,610.00 | 3,545.00 | 3,605.00 | 3,605.00 | 16,200 |
| Apr 5, 2024 | 3,580.00 | 3,580.00 | 3,505.00 | 3,535.00 | 3,535.00 | 16,900 |
| Apr 4, 2024 | 3,640.00 | 3,645.00 | 3,530.00 | 3,625.00 | 3,625.00 | 12,500 |
| Apr 3, 2024 | 3,560.00 | 3,650.00 | 3,535.00 | 3,620.00 | 3,620.00 | 11,100 |
| Apr 2, 2024 | 3,640.00 | 3,660.00 | 3,525.00 | 3,565.00 | 3,565.00 | 21,100 |
| Apr 1, 2024 | 3,845.00 | 3,845.00 | 3,635.00 | 3,660.00 | 3,660.00 | 17,600 |
| Mar 29, 2024 | 3,895.00 | 3,895.00 | 3,835.00 | 3,840.00 | 3,840.00 | 2,800 |
| Mar 28, 2024 | 140.00 Dividend | |||||
| Mar 28, 2024 | 3,860.00 | 3,900.00 | 3,770.00 | 3,830.00 | 3,830.00 | 26,700 |
| Mar 27, 2024 | 3,965.00 | 4,025.00 | 3,960.00 | 4,000.00 | 3,860.00 | 21,800 |
| Mar 26, 2024 | 3,900.00 | 3,935.00 | 3,900.00 | 3,930.00 | 3,792.45 | 5,300 |
| Mar 25, 2024 | 3,900.00 | 3,930.00 | 3,885.00 | 3,900.00 | 3,763.50 | 8,100 |
| Mar 22, 2024 | 3,970.00 | 3,975.00 | 3,855.00 | 3,915.00 | 3,777.97 | 13,200 |
| Mar 21, 2024 | 3,930.00 | 3,975.00 | 3,895.00 | 3,960.00 | 3,821.40 | 8,500 |
| Mar 19, 2024 | 3,895.00 | 3,915.00 | 3,860.00 | 3,890.00 | 3,753.85 | 6,800 |
| Mar 18, 2024 | 3,865.00 | 3,900.00 | 3,850.00 | 3,885.00 | 3,749.02 | 10,300 |
| Mar 15, 2024 | 3,865.00 | 3,895.00 | 3,860.00 | 3,870.00 | 3,734.55 | 8,800 |
| Mar 14, 2024 | 3,850.00 | 3,905.00 | 3,850.00 | 3,890.00 | 3,753.85 | 4,900 |
| Mar 13, 2024 | 3,910.00 | 3,930.00 | 3,850.00 | 3,855.00 | 3,720.07 | 8,700 |
| Mar 12, 2024 | 3,930.00 | 3,930.00 | 3,830.00 | 3,910.00 | 3,773.15 | 12,900 |
| Mar 11, 2024 | 3,935.00 | 3,955.00 | 3,905.00 | 3,930.00 | 3,792.45 | 16,200 |
| Mar 8, 2024 | 3,910.00 | 4,000.00 | 3,895.00 | 3,955.00 | 3,816.57 | 13,000 |
| Mar 7, 2024 | 4,000.00 | 4,100.00 | 3,920.00 | 3,920.00 | 3,782.80 | 18,000 |
| Mar 6, 2024 | 3,990.00 | 4,030.00 | 3,920.00 | 4,020.00 | 3,879.30 | 16,100 |
| Mar 5, 2024 | 3,905.00 | 4,025.00 | 3,870.00 | 4,025.00 | 3,884.13 | 10,600 |
| Mar 4, 2024 | 3,945.00 | 4,000.00 | 3,870.00 | 3,925.00 | 3,787.63 | 43,100 |
| Mar 1, 2024 | 3,930.00 | 4,030.00 | 3,930.00 | 3,945.00 | 3,806.92 | 37,700 |
| Feb 29, 2024 | 3,960.00 | 4,025.00 | 3,900.00 | 3,930.00 | 3,792.45 | 39,100 |
| Feb 28, 2024 | 3,975.00 | 4,045.00 | 3,940.00 | 4,005.00 | 3,864.82 | 39,200 |
| Feb 27, 2024 | 3,950.00 | 4,125.00 | 3,950.00 | 3,985.00 | 3,845.52 | 43,100 |
| Feb 26, 2024 | 4,010.00 | 4,085.00 | 3,935.00 | 3,935.00 | 3,797.27 | 53,700 |
| Feb 22, 2024 | 3,800.00 | 3,970.00 | 3,790.00 | 3,970.00 | 3,831.05 | 30,500 |
| Feb 21, 2024 | 3,715.00 | 3,790.00 | 3,675.00 | 3,770.00 | 3,638.05 | 34,900 |
| Feb 20, 2024 | 3,600.00 | 3,650.00 | 3,535.00 | 3,575.00 | 3,449.88 | 17,400 |
| Feb 19, 2024 | 3,535.00 | 3,600.00 | 3,500.00 | 3,530.00 | 3,406.45 | 12,400 |
| Feb 16, 2024 | 3,485.00 | 3,555.00 | 3,480.00 | 3,535.00 | 3,411.27 | 21,300 |
| Feb 15, 2024 | 3,460.00 | 3,465.00 | 3,380.00 | 3,460.00 | 3,338.90 | 17,400 |
| Feb 14, 2024 | 3,425.00 | 3,470.00 | 3,405.00 | 3,440.00 | 3,319.60 | 18,200 |
| Feb 13, 2024 | 3,470.00 | 3,470.00 | 3,360.00 | 3,425.00 | 3,305.13 | 28,500 |
| Feb 9, 2024 | 3,280.00 | 3,340.00 | 3,255.00 | 3,260.00 | 3,145.90 | 18,700 |
| Feb 8, 2024 | 3,205.00 | 3,325.00 | 3,205.00 | 3,280.00 | 3,165.20 | 31,800 |
| Feb 7, 2024 | 3,180.00 | 3,250.00 | 3,180.00 | 3,205.00 | 3,092.82 | 17,100 |
| Feb 6, 2024 | 3,200.00 | 3,200.00 | 3,165.00 | 3,190.00 | 3,078.35 | 5,100 |
| Feb 5, 2024 | 3,165.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,088.00 | 17,700 |
| Feb 2, 2024 | 3,045.00 | 3,180.00 | 3,045.00 | 3,145.00 | 3,034.92 | 17,900 |
| Feb 1, 2024 | 3,055.00 | 3,085.00 | 3,035.00 | 3,035.00 | 2,928.77 | 8,900 |
| Jan 31, 2024 | 3,025.00 | 3,085.00 | 3,025.00 | 3,060.00 | 2,952.90 | 12,600 |
| Jan 30, 2024 | 3,025.00 | 3,030.00 | 2,983.00 | 3,025.00 | 2,919.13 | 40,100 |
| Jan 29, 2024 | 3,025.00 | 3,045.00 | 3,005.00 | 3,020.00 | 2,914.30 | 6,700 |
| Jan 26, 2024 | 3,040.00 | 3,040.00 | 2,987.00 | 2,999.00 | 2,894.03 | 10,800 |
| Jan 25, 2024 | 3,040.00 | 3,055.00 | 3,015.00 | 3,040.00 | 2,933.60 | 13,000 |
| Jan 24, 2024 | 2,965.00 | 3,050.00 | 2,955.00 | 3,040.00 | 2,933.60 | 24,100 |
| Jan 23, 2024 | 2,940.00 | 2,964.00 | 2,911.00 | 2,938.00 | 2,835.17 | 24,700 |
| Jan 22, 2024 | 2,897.00 | 2,914.00 | 2,894.00 | 2,911.00 | 2,809.11 | 7,500 |
| Jan 19, 2024 | 2,901.00 | 2,922.00 | 2,897.00 | 2,897.00 | 2,795.60 | 13,500 |
| Jan 18, 2024 | 2,885.00 | 2,912.00 | 2,881.00 | 2,903.00 | 2,801.40 | 13,200 |
| Jan 17, 2024 | 2,901.00 | 2,911.00 | 2,888.00 | 2,888.00 | 2,786.92 | 13,800 |
| Jan 16, 2024 | 2,900.00 | 2,922.00 | 2,882.00 | 2,897.00 | 2,795.60 | 13,300 |
| Jan 15, 2024 | 2,900.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,817.80 | 1,500 |
| Jan 12, 2024 | 2,941.00 | 2,941.00 | 2,878.00 | 2,889.00 | 2,787.89 | 46,400 |
| Jan 11, 2024 | 2,930.00 | 2,960.00 | 2,910.00 | 2,941.00 | 2,838.06 | 16,200 |
| Jan 10, 2024 | 2,915.00 | 2,929.00 | 2,900.00 | 2,904.00 | 2,802.36 | 8,700 |
| Jan 9, 2024 | 2,921.00 | 2,930.00 | 2,891.00 | 2,915.00 | 2,812.97 | 10,900 |
| Jan 5, 2024 | 2,903.00 | 2,918.00 | 2,883.00 | 2,905.00 | 2,803.32 | 12,100 |
| Jan 4, 2024 | 2,902.00 | 2,923.00 | 2,882.00 | 2,918.00 | 2,815.87 | 10,000 |
| Dec 29, 2023 | 2,889.00 | 2,906.00 | 2,866.00 | 2,906.00 | 2,804.29 | 17,100 |
| Dec 28, 2023 | 2,828.00 | 2,894.00 | 2,827.00 | 2,889.00 | 2,787.89 | 25,000 |
| Dec 27, 2023 | 2,818.00 | 2,828.00 | 2,808.00 | 2,825.00 | 2,726.13 | 15,100 |
| Dec 26, 2023 | 2,816.00 | 2,848.00 | 2,802.00 | 2,812.00 | 2,713.58 | 10,100 |
| Dec 25, 2023 | 2,818.00 | 2,826.00 | 2,795.00 | 2,816.00 | 2,717.44 | 10,800 |
| Dec 22, 2023 | 2,800.00 | 2,826.00 | 2,800.00 | 2,819.00 | 2,720.33 | 7,600 |
| Dec 21, 2023 | 2,800.00 | 2,824.00 | 2,794.00 | 2,800.00 | 2,702.00 | 12,800 |
| Dec 20, 2023 | 2,800.00 | 2,819.00 | 2,800.00 | 2,805.00 | 2,706.82 | 11,800 |
| Dec 19, 2023 | 2,804.00 | 2,818.00 | 2,783.00 | 2,812.00 | 2,713.58 | 13,800 |
| Dec 18, 2023 | 2,788.00 | 2,827.00 | 2,765.00 | 2,827.00 | 2,728.05 | 12,200 |
| Dec 15, 2023 | 2,761.00 | 2,812.00 | 2,737.00 | 2,797.00 | 2,699.10 | 21,300 |
| Dec 14, 2023 | 2,801.00 | 2,816.00 | 2,746.00 | 2,759.00 | 2,662.43 | 15,700 |
| Dec 13, 2023 | 2,803.00 | 2,819.00 | 2,798.00 | 2,815.00 | 2,716.47 | 13,700 |
| Dec 12, 2023 | 2,825.00 | 2,844.00 | 2,802.00 | 2,813.00 | 2,714.54 | 11,000 |
| Dec 11, 2023 | 2,805.00 | 2,838.00 | 2,803.00 | 2,825.00 | 2,726.13 | 8,700 |
| Dec 8, 2023 | 2,828.00 | 2,836.00 | 2,806.00 | 2,810.00 | 2,711.65 | 28,400 |
| Dec 7, 2023 | 2,862.00 | 2,870.00 | 2,851.00 | 2,854.00 | 2,754.11 | 11,100 |
| Dec 6, 2023 | 2,853.00 | 2,888.00 | 2,853.00 | 2,878.00 | 2,777.27 | 7,900 |
| Dec 5, 2023 | 2,877.00 | 2,887.00 | 2,861.00 | 2,867.00 | 2,766.66 | 16,600 |
| Dec 4, 2023 | 2,891.00 | 2,909.00 | 2,870.00 | 2,893.00 | 2,791.74 | 8,100 |
| Dec 1, 2023 | 2,902.00 | 2,918.00 | 2,885.00 | 2,891.00 | 2,789.81 | 12,500 |
| Nov 30, 2023 | 2,863.00 | 2,900.00 | 2,863.00 | 2,893.00 | 2,791.74 | 15,300 |
| Nov 29, 2023 | 2,911.00 | 2,929.00 | 2,861.00 | 2,876.00 | 2,775.34 | 33,400 |
| Nov 28, 2023 | 2,942.00 | 2,951.00 | 2,911.00 | 2,932.00 | 2,829.38 | 13,600 |
| Nov 27, 2023 | 2,959.00 | 2,987.00 | 2,949.00 | 2,957.00 | 2,853.50 | 15,200 |
| Nov 24, 2023 | 2,924.00 | 2,937.00 | 2,914.00 | 2,920.00 | 2,817.80 | 16,200 |
| Nov 22, 2023 | 2,903.00 | 2,935.00 | 2,896.00 | 2,914.00 | 2,812.01 | 10,200 |
| Nov 21, 2023 | 2,936.00 | 2,936.00 | 2,899.00 | 2,906.00 | 2,804.29 | 11,300 |
| Nov 20, 2023 | 2,946.00 | 2,946.00 | 2,903.00 | 2,915.00 | 2,812.97 | 16,000 |
| Nov 17, 2023 | 2,915.00 | 2,944.00 | 2,909.00 | 2,931.00 | 2,828.42 | 13,900 |
| Nov 16, 2023 | 2,903.00 | 2,949.00 | 2,895.00 | 2,915.00 | 2,812.97 | 43,900 |
| Nov 15, 2023 | 2,918.00 | 2,932.00 | 2,905.00 | 2,915.00 | 2,812.97 | 23,200 |
| Nov 14, 2023 | 2,935.00 | 2,995.00 | 2,905.00 | 2,918.00 | 2,815.87 | 19,900 |
| Nov 13, 2023 | 2,901.00 | 3,025.00 | 2,801.00 | 2,954.00 | 2,850.61 | 81,000 |
| Nov 10, 2023 | 3,050.00 | 3,115.00 | 3,045.00 | 3,115.00 | 3,005.97 | 24,600 |
| Nov 9, 2023 | 3,030.00 | 3,080.00 | 3,030.00 | 3,055.00 | 2,948.07 | 18,500 |
| Nov 8, 2023 | 3,050.00 | 3,075.00 | 3,005.00 | 3,040.00 | 2,933.60 | 45,700 |
| Nov 7, 2023 | 3,070.00 | 3,125.00 | 3,065.00 | 3,070.00 | 2,962.55 | 13,700 |
| Nov 6, 2023 | 3,170.00 | 3,170.00 | 3,045.00 | 3,070.00 | 2,962.55 | 34,900 |
| Nov 2, 2023 | 3,165.00 | 3,195.00 | 3,155.00 | 3,165.00 | 3,054.22 | 22,300 |
| Nov 1, 2023 | 3,175.00 | 3,175.00 | 3,130.00 | 3,160.00 | 3,049.40 | 15,800 |
| Oct 31, 2023 | 3,120.00 | 3,135.00 | 3,060.00 | 3,125.00 | 3,015.63 | 23,800 |
| Oct 30, 2023 | 3,110.00 | 3,230.00 | 3,065.00 | 3,095.00 | 2,986.67 | 68,100 |
| Oct 27, 2023 | 3,075.00 | 3,125.00 | 3,075.00 | 3,120.00 | 3,010.80 | 15,900 |
| Oct 26, 2023 | 3,120.00 | 3,120.00 | 3,055.00 | 3,065.00 | 2,957.72 | 27,100 |
| Oct 25, 2023 | 3,125.00 | 3,155.00 | 3,100.00 | 3,120.00 | 3,010.80 | 15,700 |
| Oct 24, 2023 | 3,055.00 | 3,135.00 | 3,020.00 | 3,110.00 | 3,001.15 | 36,800 |
| Oct 23, 2023 | 3,050.00 | 3,120.00 | 3,040.00 | 3,055.00 | 2,948.07 | 33,000 |
| Oct 20, 2023 | 3,055.00 | 3,090.00 | 2,999.00 | 3,060.00 | 2,952.90 | 31,600 |
| Oct 19, 2023 | 3,180.00 | 3,235.00 | 3,050.00 | 3,075.00 | 2,967.38 | 52,200 |
| Oct 18, 2023 | 3,155.00 | 3,255.00 | 3,125.00 | 3,250.00 | 3,136.25 | 69,100 |
| Oct 17, 2023 | 3,015.00 | 3,050.00 | 2,997.00 | 3,030.00 | 2,923.95 | 23,600 |
| Oct 16, 2023 | 3,015.00 | 3,030.00 | 2,977.00 | 3,015.00 | 2,909.47 | 31,300 |
| Oct 13, 2023 | 3,035.00 | 3,110.00 | 3,030.00 | 3,050.00 | 2,943.25 | 25,400 |
| Oct 12, 2023 | 3,010.00 | 3,095.00 | 3,010.00 | 3,065.00 | 2,957.72 | 36,900 |
| Oct 11, 2023 | 3,060.00 | 3,090.00 | 2,998.00 | 3,020.00 | 2,914.30 | 35,100 |
| Oct 10, 2023 | 3,045.00 | 3,095.00 | 2,997.00 | 3,055.00 | 2,948.07 | 93,200 |
| Oct 6, 2023 | 2,986.00 | 3,115.00 | 2,980.00 | 3,060.00 | 2,952.90 | 127,100 |
| Oct 5, 2023 | 2,787.00 | 3,010.00 | 2,787.00 | 2,986.00 | 2,881.49 | 107,400 |
| Oct 4, 2023 | 2,791.00 | 2,810.00 | 2,687.00 | 2,757.00 | 2,660.50 | 199,500 |
| Oct 3, 2023 | 2,805.00 | 2,818.00 | 2,795.00 | 2,808.00 | 2,709.72 | 114,800 |
| Oct 2, 2023 | 2,819.00 | 2,873.00 | 2,800.00 | 2,809.00 | 2,710.68 | 34,400 |
| Sep 29, 2023 | 2,900.00 | 2,900.00 | 2,800.00 | 2,819.00 | 2,720.33 | 35,900 |
| Sep 28, 2023 | 2,843.00 | 2,909.00 | 2,833.00 | 2,850.00 | 2,750.25 | 25,300 |
| Sep 27, 2023 | 2,813.00 | 2,839.00 | 2,798.00 | 2,839.00 | 2,739.64 | 22,100 |
| Sep 26, 2023 | 2,840.00 | 2,843.00 | 2,821.00 | 2,833.00 | 2,733.84 | 36,700 |
| Sep 25, 2023 | 2,848.00 | 2,857.00 | 2,820.00 | 2,832.00 | 2,732.88 | 14,500 |
| Sep 22, 2023 | 2,800.00 | 2,834.00 | 2,779.00 | 2,815.00 | 2,716.47 | 25,500 |
| Sep 21, 2023 | 2,805.00 | 2,890.00 | 2,805.00 | 2,808.00 | 2,709.72 | 36,800 |
| Sep 20, 2023 | 2,855.00 | 2,858.00 | 2,799.00 | 2,805.00 | 2,706.82 | 25,000 |
| Sep 19, 2023 | 2,867.00 | 2,870.00 | 2,800.00 | 2,867.00 | 2,766.66 | 25,300 |
| Sep 15, 2023 | 2,863.00 | 2,889.00 | 2,852.00 | 2,867.00 | 2,766.66 | 16,100 |
| Sep 14, 2023 | 2,874.00 | 2,887.00 | 2,850.00 | 2,865.00 | 2,764.72 | 12,200 |
| Sep 13, 2023 | 2,896.00 | 2,896.00 | 2,835.00 | 2,843.00 | 2,743.49 | 25,300 |
| Sep 12, 2023 | 2,963.00 | 2,968.00 | 2,874.00 | 2,897.00 | 2,795.60 | 23,100 |
| Sep 11, 2023 | 2,938.00 | 2,991.00 | 2,926.00 | 2,950.00 | 2,846.75 | 22,300 |
| Sep 8, 2023 | 2,928.00 | 2,980.00 | 2,900.00 | 2,937.00 | 2,834.20 | 40,400 |
| Sep 7, 2023 | 2,862.00 | 2,939.00 | 2,853.00 | 2,896.00 | 2,794.64 | 35,600 |
| Sep 6, 2023 | 2,811.00 | 2,871.00 | 2,811.00 | 2,870.00 | 2,769.55 | 34,200 |
| Sep 5, 2023 | 2,828.00 | 2,842.00 | 2,801.00 | 2,832.00 | 2,732.88 | 25,600 |
| Sep 4, 2023 | 2,813.00 | 2,852.00 | 2,813.00 | 2,835.00 | 2,735.77 | 23,300 |
| Sep 1, 2023 | 2,770.00 | 2,836.00 | 2,750.00 | 2,815.00 | 2,716.47 | 25,500 |
| Aug 31, 2023 | 2,798.00 | 2,798.00 | 2,753.00 | 2,768.00 | 2,671.12 | 38,200 |
| Aug 30, 2023 | 2,833.00 | 2,859.00 | 2,798.00 | 2,808.00 | 2,709.72 | 33,800 |
| Aug 29, 2023 | 2,812.00 | 2,852.00 | 2,812.00 | 2,835.00 | 2,735.77 | 25,600 |
| Aug 28, 2023 | 2,788.00 | 2,819.00 | 2,776.00 | 2,811.00 | 2,712.61 | 21,200 |
| Aug 25, 2023 | 2,704.00 | 2,763.00 | 2,698.00 | 2,763.00 | 2,666.29 | 22,800 |
| Aug 24, 2023 | 2,740.00 | 2,744.00 | 2,716.00 | 2,735.00 | 2,639.27 | 16,800 |
| Aug 23, 2023 | 2,676.00 | 2,748.00 | 2,674.00 | 2,742.00 | 2,646.03 | 20,700 |
| Aug 22, 2023 | 2,688.00 | 2,708.00 | 2,658.00 | 2,677.00 | 2,583.30 | 29,000 |
| Aug 21, 2023 | 2,640.00 | 2,662.00 | 2,623.00 | 2,660.00 | 2,566.90 | 29,700 |
| Aug 18, 2023 | 2,660.00 | 2,660.00 | 2,604.00 | 2,628.00 | 2,536.02 | 27,700 |
| Aug 17, 2023 | 2,670.00 | 2,699.00 | 2,620.00 | 2,662.00 | 2,568.83 | 35,000 |
| Aug 16, 2023 | 2,670.00 | 2,704.00 | 2,669.00 | 2,683.00 | 2,589.09 | 21,000 |
| Aug 15, 2023 | 2,715.00 | 2,728.00 | 2,659.00 | 2,690.00 | 2,595.85 | 44,100 |
| Aug 14, 2023 | 2,843.00 | 2,878.00 | 2,654.00 | 2,676.00 | 2,582.34 | 123,700 |
| Aug 10, 2023 | 2,560.00 | 2,882.00 | 2,560.00 | 2,873.00 | 2,772.44 | 332,700 |
| Aug 9, 2023 | 2,560.00 | 2,584.00 | 2,513.00 | 2,561.00 | 2,471.36 | 196,600 |
| Aug 8, 2023 | 2,564.00 | 2,580.00 | 2,547.00 | 2,560.00 | 2,470.40 | 36,100 |
| Aug 7, 2023 | 2,546.00 | 2,589.00 | 2,540.00 | 2,560.00 | 2,470.40 | 38,400 |
| Aug 4, 2023 | 2,542.00 | 2,592.00 | 2,533.00 | 2,550.00 | 2,460.75 | 44,200 |
| Aug 3, 2023 | 2,609.00 | 2,609.00 | 2,537.00 | 2,550.00 | 2,460.75 | 73,800 |
| Aug 2, 2023 | 2,636.00 | 2,674.00 | 2,624.00 | 2,640.00 | 2,547.60 | 53,300 |
| Aug 1, 2023 | 2,630.00 | 2,656.00 | 2,611.00 | 2,650.00 | 2,557.25 | 47,900 |
| Jul 31, 2023 | 2,580.00 | 2,649.00 | 2,580.00 | 2,649.00 | 2,556.28 | 62,300 |
| Jul 28, 2023 | 2,519.00 | 2,575.00 | 2,497.00 | 2,575.00 | 2,484.88 | 125,700 |
| Jul 27, 2023 | 2,505.00 | 2,564.00 | 2,505.00 | 2,531.00 | 2,442.42 | 44,500 |
| Jul 26, 2023 | 2,511.00 | 2,547.00 | 2,488.00 | 2,526.00 | 2,437.59 | 40,600 |
| Jul 25, 2023 | 2,546.00 | 2,552.00 | 2,498.00 | 2,511.00 | 2,423.11 | 37,600 |
| Jul 24, 2023 | 2,519.00 | 2,571.00 | 2,510.00 | 2,546.00 | 2,456.89 | 50,900 |
| Jul 21, 2023 | 2,494.00 | 2,507.00 | 2,467.00 | 2,507.00 | 2,419.25 | 29,200 |
| Jul 20, 2023 | 2,430.00 | 2,506.00 | 2,425.00 | 2,494.00 | 2,406.71 | 74,700 |
| Jul 19, 2023 | 2,385.00 | 2,435.00 | 2,385.00 | 2,435.00 | 2,349.77 | 75,900 |
| Jul 18, 2023 | 2,391.00 | 2,394.00 | 2,350.00 | 2,377.00 | 2,293.80 | 25,900 |
| Jul 14, 2023 | 2,407.00 | 2,413.00 | 2,382.00 | 2,390.00 | 2,306.35 | 22,200 |
| Jul 13, 2023 | 2,360.00 | 2,400.00 | 2,322.00 | 2,400.00 | 2,316.00 | 55,500 |
| Jul 12, 2023 | 2,364.00 | 2,411.00 | 2,355.00 | 2,364.00 | 2,281.26 | 51,500 |
| Jul 11, 2023 | 2,349.00 | 2,375.00 | 2,332.00 | 2,354.00 | 2,271.61 | 49,700 |
| Jul 10, 2023 | 2,347.00 | 2,354.00 | 2,325.00 | 2,349.00 | 2,266.78 | 37,800 |
| Jul 7, 2023 | 2,335.00 | 2,353.00 | 2,300.00 | 2,349.00 | 2,266.78 | 38,000 |
| Jul 6, 2023 | 2,351.00 | 2,355.00 | 2,327.00 | 2,338.00 | 2,256.17 | 55,600 |
| Jul 5, 2023 | 2,321.00 | 2,353.00 | 2,298.00 | 2,344.00 | 2,261.96 | 41,100 |
| Jul 4, 2023 | 2,339.00 | 2,346.00 | 2,319.00 | 2,323.00 | 2,241.69 | 42,200 |
| Jul 3, 2023 | 2,352.00 | 2,355.00 | 2,327.00 | 2,339.00 | 2,257.14 | 39,900 |
| Jun 30, 2023 | 2,340.00 | 2,352.00 | 2,334.00 | 2,348.00 | 2,265.82 | 28,900 |
| Jun 29, 2023 | 2,356.00 | 2,367.00 | 2,316.00 | 2,331.00 | 2,249.42 | 39,900 |
| Jun 28, 2023 | 2,329.00 | 2,360.00 | 2,326.00 | 2,355.00 | 2,272.57 | 54,600 |
| Jun 27, 2023 | 2,290.00 | 2,329.00 | 2,290.00 | 2,328.00 | 2,246.52 | 17,800 |
| Jun 26, 2023 | 2,298.00 | 2,336.00 | 2,279.00 | 2,303.00 | 2,222.40 | 28,300 |
| Jun 23, 2023 | 2,302.00 | 2,347.00 | 2,283.00 | 2,304.00 | 2,223.36 | 58,500 |
| Jun 22, 2023 | 2,272.00 | 2,308.00 | 2,268.00 | 2,299.00 | 2,218.53 | 42,200 |
| Jun 21, 2023 | 2,254.00 | 2,276.00 | 2,254.00 | 2,274.00 | 2,194.41 | 24,300 |
| Jun 20, 2023 | 2,237.00 | 2,258.00 | 2,215.00 | 2,257.00 | 2,178.00 | 26,000 |
| Jun 19, 2023 | 2,242.00 | 2,272.00 | 2,230.00 | 2,259.00 | 2,179.94 | 32,000 |
| Jun 16, 2023 | 2,240.00 | 2,253.00 | 2,215.00 | 2,253.00 | 2,174.15 | 40,000 |
| Jun 15, 2023 | 2,254.00 | 2,261.00 | 2,227.00 | 2,254.00 | 2,175.11 | 46,000 |
| Jun 14, 2023 | 2,270.00 | 2,294.00 | 2,260.00 | 2,275.00 | 2,195.38 | 29,100 |
| Jun 13, 2023 | 2,290.00 | 2,293.00 | 2,261.00 | 2,261.00 | 2,181.86 | 41,000 |
| Jun 12, 2023 | 2,260.00 | 2,290.00 | 2,252.00 | 2,290.00 | 2,209.85 | 26,700 |
| Jun 9, 2023 | 2,237.00 | 2,259.00 | 2,226.00 | 2,250.00 | 2,171.25 | 46,300 |
| Jun 8, 2023 | 2,229.00 | 2,241.00 | 2,208.00 | 2,222.00 | 2,144.23 | 26,600 |
| Jun 7, 2023 | 2,228.00 | 2,240.00 | 2,197.00 | 2,229.00 | 2,150.98 | 27,600 |
| Jun 6, 2023 | 2,192.00 | 2,233.00 | 2,183.00 | 2,233.00 | 2,154.84 | 28,300 |
| Jun 5, 2023 | 2,227.00 | 2,244.00 | 2,207.00 | 2,208.00 | 2,130.72 | 40,700 |
| Jun 2, 2023 | 2,101.00 | 2,184.00 | 2,101.00 | 2,179.00 | 2,102.73 | 46,400 |
| Jun 1, 2023 | 2,100.00 | 2,135.00 | 2,098.00 | 2,098.00 | 2,024.57 | 23,800 |
| May 31, 2023 | 2,169.00 | 2,169.00 | 2,094.00 | 2,102.00 | 2,028.43 | 47,600 |
| May 30, 2023 | 2,165.00 | 2,176.00 | 2,130.00 | 2,164.00 | 2,088.26 | 27,900 |
| May 29, 2023 | 2,162.00 | 2,203.00 | 2,155.00 | 2,170.00 | 2,094.05 | 34,100 |
| May 26, 2023 | 2,148.00 | 2,152.00 | 2,121.00 | 2,133.00 | 2,058.34 | 27,400 |
| May 25, 2023 | 2,175.00 | 2,181.00 | 2,140.00 | 2,159.00 | 2,083.44 | 23,600 |
| May 24, 2023 | 2,126.00 | 2,225.00 | 2,126.00 | 2,197.00 | 2,120.10 | 42,100 |
| May 23, 2023 | 2,216.00 | 2,216.00 | 2,126.00 | 2,161.00 | 2,085.36 | 56,500 |
| May 22, 2023 | 2,232.00 | 2,284.00 | 2,209.00 | 2,212.00 | 2,134.58 | 41,400 |
| May 19, 2023 | 2,250.00 | 2,278.00 | 2,241.00 | 2,270.00 | 2,190.55 | 44,700 |
| May 18, 2023 | 2,237.00 | 2,275.00 | 2,221.00 | 2,250.00 | 2,171.25 | 63,100 |
| May 17, 2023 | 2,248.00 | 2,272.00 | 2,222.00 | 2,249.00 | 2,170.28 | 70,300 |
| May 16, 2023 | 2,205.00 | 2,248.00 | 2,171.00 | 2,248.00 | 2,169.32 | 118,800 |
| May 15, 2023 | 2,050.00 | 2,220.00 | 2,050.00 | 2,204.00 | 2,126.86 | 316,500 |
| May 12, 2023 | 2,049.00 | 2,074.00 | 2,006.00 | 2,025.00 | 1,954.13 | 60,800 |
| May 11, 2023 | 2,075.00 | 2,095.00 | 2,044.00 | 2,049.00 | 1,977.28 | 59,700 |
| May 10, 2023 | 2,112.00 | 2,147.00 | 2,077.00 | 2,081.00 | 2,008.16 | 74,700 |
| May 9, 2023 | 2,099.00 | 2,130.00 | 2,094.00 | 2,101.00 | 2,027.46 | 55,700 |
| May 8, 2023 | 2,080.00 | 2,115.00 | 2,080.00 | 2,094.00 | 2,020.71 | 43,600 |
| May 2, 2023 | 2,058.00 | 2,086.00 | 2,040.00 | 2,080.00 | 2,007.20 | 31,000 |
| May 1, 2023 | 2,068.00 | 2,084.00 | 2,059.00 | 2,064.00 | 1,991.76 | 36,700 |
| Apr 28, 2023 | 2,067.00 | 2,074.00 | 2,032.00 | 2,063.00 | 1,990.79 | 37,300 |
| Apr 27, 2023 | 2,040.00 | 2,062.00 | 2,035.00 | 2,048.00 | 1,976.32 | 60,400 |
| Apr 26, 2023 | 2,044.00 | 2,051.00 | 2,005.00 | 2,046.00 | 1,974.39 | 47,300 |