Tokyo - Delayed Quote • JPY
Ryohin Keikaku Co., Ltd. (7453.T)
As of 10:02 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 24, 2024 | 2,550.00 | 2,580.00 | 2,534.50 | 2,571.00 | 2,571.00 | 822,200 |
Apr 23, 2024 | 2,483.00 | 2,520.50 | 2,446.50 | 2,520.50 | 2,520.50 | 2,757,800 |
Apr 22, 2024 | 2,456.00 | 2,475.50 | 2,431.50 | 2,455.50 | 2,455.50 | 2,828,700 |
Apr 19, 2024 | 2,425.00 | 2,449.00 | 2,362.00 | 2,438.50 | 2,438.50 | 3,248,800 |
Apr 18, 2024 | 2,349.00 | 2,421.00 | 2,328.00 | 2,409.00 | 2,409.00 | 3,802,700 |
Apr 17, 2024 | 2,316.00 | 2,347.50 | 2,247.00 | 2,337.50 | 2,337.50 | 4,753,200 |
Apr 16, 2024 | 2,351.00 | 2,392.00 | 2,290.50 | 2,309.50 | 2,309.50 | 4,840,500 |
Apr 15, 2024 | 2,540.00 | 2,599.00 | 2,384.00 | 2,399.50 | 2,399.50 | 8,586,200 |
Apr 12, 2024 | 2,540.00 | 2,582.50 | 2,483.50 | 2,497.50 | 2,497.50 | 5,334,300 |
Apr 11, 2024 | 2,514.00 | 2,570.00 | 2,514.00 | 2,561.50 | 2,561.50 | 2,599,400 |
Apr 10, 2024 | 2,568.50 | 2,594.00 | 2,513.00 | 2,533.00 | 2,533.00 | 2,662,100 |
Apr 9, 2024 | 2,554.50 | 2,572.00 | 2,500.50 | 2,568.50 | 2,568.50 | 2,751,900 |
Apr 8, 2024 | 2,530.00 | 2,594.00 | 2,518.50 | 2,579.50 | 2,579.50 | 3,612,100 |
Apr 5, 2024 | 2,476.00 | 2,516.50 | 2,472.00 | 2,516.00 | 2,516.00 | 1,952,600 |
Apr 4, 2024 | 2,486.50 | 2,529.50 | 2,481.00 | 2,510.00 | 2,510.00 | 2,602,700 |
Apr 3, 2024 | 2,485.00 | 2,552.00 | 2,441.00 | 2,475.00 | 2,475.00 | 5,988,400 |
Apr 2, 2024 | 2,439.00 | 2,449.00 | 2,392.50 | 2,406.50 | 2,406.50 | 2,316,000 |
Apr 1, 2024 | 2,550.50 | 2,552.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,295,100 |
Mar 29, 2024 | 2,449.00 | 2,474.50 | 2,442.00 | 2,471.00 | 2,471.00 | 867,100 |
Mar 28, 2024 | 2,466.50 | 2,542.00 | 2,465.00 | 2,471.00 | 2,471.00 | 3,330,300 |
Mar 27, 2024 | 2,392.00 | 2,500.00 | 2,390.50 | 2,461.00 | 2,461.00 | 3,545,300 |
Mar 26, 2024 | 2,393.00 | 2,407.00 | 2,356.50 | 2,392.00 | 2,392.00 | 1,879,100 |
Mar 25, 2024 | 2,390.00 | 2,413.50 | 2,372.00 | 2,393.50 | 2,393.50 | 1,769,200 |
Mar 22, 2024 | 2,430.00 | 2,435.50 | 2,359.00 | 2,390.50 | 2,390.50 | 2,248,100 |
Mar 21, 2024 | 2,385.00 | 2,440.00 | 2,372.50 | 2,428.00 | 2,428.00 | 2,640,400 |
Mar 19, 2024 | 2,324.00 | 2,377.50 | 2,323.00 | 2,367.00 | 2,367.00 | 2,071,500 |
Mar 18, 2024 | 2,300.00 | 2,323.50 | 2,279.50 | 2,320.00 | 2,320.00 | 2,482,100 |
Mar 15, 2024 | 2,250.00 | 2,308.50 | 2,242.50 | 2,305.50 | 2,305.50 | 2,110,500 |
Mar 14, 2024 | 2,250.00 | 2,304.50 | 2,243.50 | 2,282.50 | 2,282.50 | 3,744,000 |
Mar 13, 2024 | 2,242.00 | 2,254.50 | 2,219.00 | 2,226.00 | 2,226.00 | 2,844,800 |
Mar 12, 2024 | 2,294.00 | 2,296.50 | 2,183.50 | 2,224.00 | 2,224.00 | 4,485,700 |
Mar 11, 2024 | 2,344.00 | 2,366.50 | 2,289.00 | 2,315.50 | 2,315.50 | 2,767,100 |
Mar 8, 2024 | 2,385.00 | 2,397.00 | 2,364.00 | 2,390.00 | 2,390.00 | 2,113,800 |
Mar 7, 2024 | 2,421.00 | 2,457.50 | 2,386.00 | 2,405.00 | 2,405.00 | 2,259,500 |
Mar 6, 2024 | 2,400.00 | 2,426.00 | 2,387.00 | 2,421.00 | 2,421.00 | 2,299,700 |
Mar 5, 2024 | 2,399.50 | 2,418.00 | 2,362.50 | 2,383.00 | 2,383.00 | 4,551,300 |
Mar 4, 2024 | 2,398.00 | 2,457.00 | 2,380.50 | 2,444.00 | 2,444.00 | 3,168,800 |
Mar 1, 2024 | 2,359.50 | 2,410.50 | 2,343.00 | 2,408.00 | 2,408.00 | 4,103,800 |
Feb 29, 2024 | 2,308.00 | 2,364.00 | 2,298.00 | 2,364.00 | 2,364.00 | 2,951,200 |
Feb 28, 2024 | 20.00 Dividend | |||||
Feb 28, 2024 | 2,310.00 | 2,322.00 | 2,287.00 | 2,309.50 | 2,309.50 | 1,717,300 |
Feb 27, 2024 | 2,310.00 | 2,330.00 | 2,292.00 | 2,314.50 | 2,294.50 | 3,253,800 |
Feb 26, 2024 | 2,286.00 | 2,314.00 | 2,267.00 | 2,294.00 | 2,274.18 | 2,236,800 |
Feb 22, 2024 | 2,335.00 | 2,338.50 | 2,286.50 | 2,296.00 | 2,276.16 | 2,520,500 |
Feb 21, 2024 | 2,320.00 | 2,334.00 | 2,280.50 | 2,313.50 | 2,293.51 | 2,787,600 |
Feb 20, 2024 | 2,375.00 | 2,386.00 | 2,325.00 | 2,325.00 | 2,304.91 | 3,378,100 |
Feb 19, 2024 | 2,308.00 | 2,373.00 | 2,294.50 | 2,373.00 | 2,352.49 | 5,198,600 |
Feb 16, 2024 | 2,227.00 | 2,283.00 | 2,217.50 | 2,273.50 | 2,253.85 | 4,050,900 |
Feb 15, 2024 | 2,177.50 | 2,208.50 | 2,161.00 | 2,208.00 | 2,188.92 | 3,073,000 |
Feb 14, 2024 | 2,142.00 | 2,176.50 | 2,132.00 | 2,171.00 | 2,152.24 | 3,698,600 |
Feb 13, 2024 | 2,170.50 | 2,173.00 | 2,143.50 | 2,154.50 | 2,135.88 | 3,439,900 |
Feb 9, 2024 | 2,131.50 | 2,184.00 | 2,124.00 | 2,175.50 | 2,156.70 | 3,386,900 |
Feb 8, 2024 | 2,118.50 | 2,143.00 | 2,095.00 | 2,121.00 | 2,102.67 | 2,067,900 |
Feb 7, 2024 | 2,105.50 | 2,129.00 | 2,087.50 | 2,113.00 | 2,094.74 | 3,914,300 |
Feb 6, 2024 | 2,135.00 | 2,135.50 | 2,084.00 | 2,096.50 | 2,078.38 | 5,800,700 |
Feb 5, 2024 | 2,203.50 | 2,209.50 | 2,137.00 | 2,137.00 | 2,118.53 | 8,074,300 |
Feb 2, 2024 | 2,275.00 | 2,276.50 | 2,246.00 | 2,253.50 | 2,234.03 | 2,743,100 |
Feb 1, 2024 | 2,285.00 | 2,316.50 | 2,253.50 | 2,253.50 | 2,234.03 | 3,188,800 |
Jan 31, 2024 | 2,280.50 | 2,305.50 | 2,264.00 | 2,303.00 | 2,283.10 | 2,874,000 |
Jan 30, 2024 | 2,270.00 | 2,280.50 | 2,232.00 | 2,268.00 | 2,248.40 | 3,722,500 |
Jan 29, 2024 | 2,300.00 | 2,301.00 | 2,277.50 | 2,278.00 | 2,258.32 | 2,132,200 |
Jan 26, 2024 | 2,319.00 | 2,324.00 | 2,278.00 | 2,282.00 | 2,262.28 | 3,116,000 |
Jan 25, 2024 | 2,334.50 | 2,341.50 | 2,303.00 | 2,328.00 | 2,307.88 | 2,452,800 |
Jan 24, 2024 | 2,348.00 | 2,355.00 | 2,313.50 | 2,341.00 | 2,320.77 | 3,880,900 |
Jan 23, 2024 | 2,360.00 | 2,386.00 | 2,325.00 | 2,377.00 | 2,356.46 | 4,930,000 |
Jan 22, 2024 | 2,352.00 | 2,367.00 | 2,331.50 | 2,337.00 | 2,316.81 | 2,869,500 |
Jan 19, 2024 | 2,393.00 | 2,406.00 | 2,347.50 | 2,353.00 | 2,332.67 | 3,546,600 |
Jan 18, 2024 | 2,388.50 | 2,393.00 | 2,361.00 | 2,377.50 | 2,356.96 | 3,629,300 |
Jan 17, 2024 | 2,382.00 | 2,404.00 | 2,335.00 | 2,338.50 | 2,318.29 | 7,005,500 |
Jan 16, 2024 | 2,444.50 | 2,449.50 | 2,331.00 | 2,361.50 | 2,341.09 | 8,422,700 |
Jan 15, 2024 | 2,563.00 | 2,584.00 | 2,477.50 | 2,512.00 | 2,490.29 | 3,470,200 |
Jan 12, 2024 | 2,460.00 | 2,526.00 | 2,438.00 | 2,513.00 | 2,491.28 | 5,357,600 |
Jan 11, 2024 | 2,399.00 | 2,463.50 | 2,393.00 | 2,460.50 | 2,439.24 | 6,415,600 |
Jan 10, 2024 | 2,372.50 | 2,381.50 | 2,339.00 | 2,370.00 | 2,349.52 | 2,752,800 |
Jan 9, 2024 | 2,260.00 | 2,352.50 | 2,260.00 | 2,352.50 | 2,332.17 | 5,146,600 |
Jan 5, 2024 | 2,313.00 | 2,313.00 | 2,238.00 | 2,260.50 | 2,240.97 | 5,079,000 |
Jan 4, 2024 | 2,313.00 | 2,313.00 | 2,313.00 | 2,313.00 | 2,293.01 | 327,500 |
Dec 29, 2023 | 2,366.50 | 2,396.50 | 2,349.00 | 2,359.50 | 2,339.11 | 2,317,800 |
Dec 28, 2023 | 2,373.00 | 2,381.00 | 2,342.00 | 2,378.50 | 2,357.95 | 1,654,800 |
Dec 27, 2023 | 2,343.50 | 2,403.00 | 2,343.00 | 2,390.00 | 2,369.35 | 3,570,600 |
Dec 26, 2023 | 2,331.00 | 2,343.00 | 2,304.50 | 2,337.50 | 2,317.30 | 1,648,100 |
Dec 25, 2023 | 2,307.00 | 2,334.00 | 2,286.00 | 2,330.50 | 2,310.36 | 1,502,900 |
Dec 22, 2023 | 2,298.50 | 2,359.50 | 2,296.00 | 2,306.50 | 2,286.57 | 2,075,500 |
Dec 21, 2023 | 2,309.00 | 2,335.50 | 2,292.00 | 2,298.00 | 2,278.14 | 2,197,200 |
Dec 20, 2023 | 2,344.00 | 2,360.00 | 2,324.00 | 2,341.00 | 2,320.77 | 2,164,300 |
Dec 19, 2023 | 2,330.00 | 2,346.50 | 2,303.00 | 2,346.50 | 2,326.22 | 2,249,900 |
Dec 18, 2023 | 2,348.00 | 2,350.00 | 2,297.50 | 2,334.00 | 2,313.83 | 2,990,000 |
Dec 15, 2023 | 2,331.00 | 2,362.00 | 2,312.50 | 2,361.00 | 2,340.60 | 3,562,000 |
Dec 14, 2023 | 2,329.50 | 2,332.00 | 2,246.00 | 2,304.50 | 2,284.59 | 3,860,100 |
Dec 13, 2023 | 2,355.00 | 2,364.00 | 2,304.50 | 2,305.50 | 2,285.58 | 2,877,600 |
Dec 12, 2023 | 2,281.50 | 2,367.00 | 2,274.50 | 2,353.00 | 2,332.67 | 6,199,600 |
Dec 11, 2023 | 2,217.00 | 2,236.00 | 2,184.50 | 2,231.50 | 2,212.22 | 3,111,600 |
Dec 8, 2023 | 2,220.50 | 2,236.50 | 2,168.00 | 2,204.00 | 2,184.95 | 3,584,800 |
Dec 7, 2023 | 2,237.00 | 2,247.50 | 2,203.50 | 2,203.50 | 2,184.46 | 3,421,700 |
Dec 6, 2023 | 2,300.00 | 2,332.00 | 2,268.00 | 2,281.50 | 2,261.79 | 3,727,600 |
Dec 5, 2023 | 2,388.00 | 2,388.00 | 2,287.50 | 2,309.00 | 2,289.05 | 4,930,700 |
Dec 4, 2023 | 2,356.00 | 2,394.00 | 2,328.00 | 2,365.00 | 2,344.56 | 3,336,600 |
Dec 1, 2023 | 2,319.00 | 2,360.00 | 2,318.00 | 2,343.50 | 2,323.25 | 2,801,200 |
Nov 30, 2023 | 2,306.50 | 2,339.00 | 2,251.50 | 2,336.50 | 2,316.31 | 4,800,900 |
Nov 29, 2023 | 2,320.00 | 2,356.50 | 2,303.50 | 2,327.50 | 2,307.39 | 3,006,000 |
Nov 28, 2023 | 2,265.50 | 2,332.50 | 2,255.00 | 2,317.50 | 2,297.47 | 4,208,900 |
Nov 27, 2023 | 2,230.00 | 2,269.50 | 2,222.50 | 2,262.50 | 2,242.95 | 2,566,100 |
Nov 24, 2023 | 2,235.00 | 2,242.00 | 2,191.00 | 2,232.00 | 2,212.71 | 2,744,100 |
Nov 22, 2023 | 2,139.00 | 2,237.00 | 2,113.00 | 2,218.50 | 2,199.33 | 5,067,200 |
Nov 21, 2023 | 2,083.00 | 2,152.50 | 2,073.00 | 2,139.00 | 2,120.52 | 3,218,400 |
Nov 20, 2023 | 2,080.00 | 2,096.00 | 2,067.50 | 2,084.00 | 2,065.99 | 2,066,400 |
Nov 17, 2023 | 2,056.00 | 2,099.50 | 2,055.00 | 2,087.50 | 2,069.46 | 1,924,900 |
Nov 16, 2023 | 2,080.00 | 2,084.50 | 2,046.00 | 2,067.50 | 2,049.63 | 2,113,100 |
Nov 15, 2023 | 2,087.00 | 2,106.00 | 2,065.00 | 2,094.00 | 2,075.91 | 2,406,700 |
Nov 14, 2023 | 2,100.00 | 2,117.00 | 2,057.00 | 2,067.50 | 2,049.63 | 3,914,600 |
Nov 13, 2023 | 2,181.50 | 2,183.50 | 2,105.00 | 2,117.50 | 2,099.20 | 4,543,100 |
Nov 10, 2023 | 2,163.50 | 2,192.50 | 2,143.00 | 2,179.00 | 2,160.17 | 2,169,200 |
Nov 9, 2023 | 2,176.00 | 2,197.00 | 2,161.50 | 2,186.50 | 2,167.61 | 2,450,200 |
Nov 8, 2023 | 2,170.00 | 2,179.50 | 2,115.50 | 2,164.00 | 2,145.30 | 3,763,900 |
Nov 7, 2023 | 2,180.00 | 2,209.50 | 2,154.00 | 2,168.50 | 2,149.76 | 3,181,900 |
Nov 6, 2023 | 2,149.00 | 2,198.50 | 2,147.00 | 2,179.00 | 2,160.17 | 5,777,000 |
Nov 2, 2023 | 2,112.00 | 2,125.50 | 2,088.00 | 2,100.00 | 2,081.85 | 3,166,700 |
Nov 1, 2023 | 2,122.00 | 2,134.50 | 2,096.00 | 2,112.00 | 2,093.75 | 3,270,900 |
Oct 31, 2023 | 2,076.00 | 2,144.00 | 2,071.50 | 2,121.50 | 2,103.17 | 5,727,500 |
Oct 30, 2023 | 2,058.00 | 2,079.50 | 2,035.50 | 2,045.50 | 2,027.82 | 3,110,800 |
Oct 27, 2023 | 2,009.00 | 2,068.00 | 1,999.00 | 2,066.00 | 2,048.15 | 3,437,900 |
Oct 26, 2023 | 2,022.00 | 2,053.00 | 1,995.00 | 2,006.50 | 1,989.16 | 3,307,800 |
Oct 25, 2023 | 2,006.50 | 2,049.00 | 2,005.00 | 2,027.00 | 2,009.48 | 2,736,400 |
Oct 24, 2023 | 2,000.00 | 2,034.00 | 1,984.50 | 2,022.50 | 2,005.02 | 4,395,800 |
Oct 23, 2023 | 1,998.00 | 2,001.50 | 1,948.00 | 1,969.50 | 1,952.48 | 3,276,100 |
Oct 20, 2023 | 2,020.00 | 2,025.50 | 1,988.50 | 2,001.00 | 1,983.71 | 3,519,000 |
Oct 19, 2023 | 2,030.00 | 2,034.00 | 1,989.50 | 2,010.50 | 1,993.13 | 4,689,200 |
Oct 18, 2023 | 2,000.00 | 2,043.00 | 1,962.50 | 2,036.50 | 2,018.90 | 7,008,200 |
Oct 17, 2023 | 2,008.50 | 2,034.00 | 1,937.00 | 1,973.50 | 1,956.45 | 5,971,100 |
Oct 16, 2023 | 1,990.00 | 2,080.00 | 1,961.00 | 1,974.00 | 1,956.94 | 16,432,400 |
Oct 13, 2023 | 1,795.50 | 1,818.00 | 1,770.50 | 1,812.50 | 1,796.84 | 3,790,700 |
Oct 12, 2023 | 1,809.50 | 1,809.50 | 1,779.50 | 1,789.50 | 1,774.04 | 3,295,500 |
Oct 11, 2023 | 1,810.00 | 1,814.00 | 1,788.00 | 1,794.00 | 1,778.50 | 3,112,100 |
Oct 10, 2023 | 1,809.00 | 1,823.00 | 1,790.50 | 1,817.50 | 1,801.79 | 2,580,000 |
Oct 6, 2023 | 1,775.00 | 1,808.50 | 1,763.00 | 1,787.00 | 1,771.56 | 2,721,100 |
Oct 5, 2023 | 1,785.00 | 1,785.00 | 1,734.50 | 1,765.50 | 1,750.24 | 3,933,500 |
Oct 4, 2023 | 1,800.00 | 1,817.50 | 1,771.50 | 1,778.50 | 1,763.13 | 5,368,300 |
Oct 3, 2023 | 1,897.50 | 1,897.50 | 1,845.50 | 1,848.00 | 1,832.03 | 3,015,500 |
Oct 2, 2023 | 1,940.00 | 1,940.00 | 1,881.50 | 1,894.00 | 1,877.63 | 2,888,800 |
Sep 29, 2023 | 1,916.50 | 1,959.50 | 1,912.00 | 1,935.50 | 1,918.78 | 3,458,900 |
Sep 28, 2023 | 1,958.00 | 1,958.00 | 1,903.00 | 1,923.00 | 1,906.38 | 2,271,400 |
Sep 27, 2023 | 1,952.00 | 1,985.50 | 1,947.00 | 1,960.50 | 1,943.56 | 2,993,200 |
Sep 26, 2023 | 1,971.50 | 1,997.50 | 1,948.00 | 1,969.50 | 1,952.48 | 4,005,500 |
Sep 25, 2023 | 1,919.50 | 1,942.00 | 1,902.00 | 1,931.50 | 1,914.81 | 1,829,800 |
Sep 22, 2023 | 1,896.50 | 1,915.50 | 1,890.00 | 1,905.00 | 1,888.54 | 1,383,100 |
Sep 21, 2023 | 1,927.00 | 1,942.00 | 1,898.00 | 1,917.00 | 1,900.43 | 1,503,500 |
Sep 20, 2023 | 1,931.00 | 1,953.50 | 1,925.50 | 1,927.50 | 1,910.84 | 1,464,300 |
Sep 19, 2023 | 1,940.50 | 1,952.50 | 1,929.00 | 1,952.50 | 1,935.63 | 1,917,400 |
Sep 15, 2023 | 1,946.50 | 1,963.50 | 1,912.50 | 1,952.00 | 1,935.13 | 2,630,500 |
Sep 14, 2023 | 1,985.00 | 1,988.00 | 1,949.00 | 1,952.50 | 1,935.63 | 1,881,600 |
Sep 13, 2023 | 1,955.00 | 1,978.50 | 1,942.50 | 1,951.00 | 1,934.14 | 3,757,500 |
Sep 12, 2023 | 1,889.50 | 1,932.00 | 1,889.00 | 1,928.00 | 1,911.34 | 2,121,000 |
Sep 11, 2023 | 1,903.50 | 1,909.00 | 1,876.00 | 1,889.50 | 1,873.17 | 1,758,500 |
Sep 8, 2023 | 1,903.50 | 1,917.50 | 1,879.00 | 1,894.00 | 1,877.63 | 2,206,100 |
Sep 7, 2023 | 1,900.00 | 1,938.00 | 1,889.00 | 1,916.50 | 1,899.94 | 2,113,900 |
Sep 6, 2023 | 1,904.00 | 1,920.00 | 1,895.00 | 1,909.00 | 1,892.50 | 2,032,500 |
Sep 5, 2023 | 1,933.00 | 1,958.00 | 1,913.00 | 1,919.00 | 1,902.42 | 2,374,800 |
Sep 4, 2023 | 1,910.50 | 1,946.50 | 1,903.00 | 1,924.00 | 1,907.37 | 2,938,000 |
Sep 1, 2023 | 1,874.00 | 1,917.00 | 1,869.00 | 1,907.50 | 1,891.02 | 2,045,100 |
Aug 31, 2023 | 1,845.00 | 1,878.50 | 1,816.50 | 1,878.50 | 1,862.27 | 4,323,800 |
Aug 30, 2023 | 20.00 Dividend | |||||
Aug 30, 2023 | 1,873.50 | 1,911.00 | 1,850.50 | 1,869.00 | 1,852.85 | 4,173,900 |
Aug 29, 2023 | 1,866.00 | 1,880.00 | 1,848.00 | 1,865.00 | 1,829.06 | 3,640,100 |
Aug 28, 2023 | 1,890.00 | 1,900.50 | 1,821.50 | 1,866.00 | 1,830.04 | 5,333,100 |
Aug 25, 2023 | 1,890.00 | 1,913.50 | 1,878.00 | 1,898.50 | 1,861.91 | 2,572,400 |
Aug 24, 2023 | 1,912.00 | 1,924.00 | 1,900.00 | 1,918.50 | 1,881.53 | 1,786,200 |
Aug 23, 2023 | 1,887.50 | 1,934.00 | 1,882.00 | 1,916.00 | 1,879.07 | 1,967,900 |
Aug 22, 2023 | 1,908.50 | 1,915.00 | 1,873.00 | 1,887.50 | 1,851.12 | 2,204,300 |
Aug 21, 2023 | 1,881.50 | 1,904.50 | 1,872.50 | 1,895.50 | 1,858.97 | 1,873,400 |
Aug 18, 2023 | 1,883.00 | 1,903.50 | 1,872.50 | 1,896.00 | 1,859.46 | 2,992,100 |
Aug 17, 2023 | 1,945.00 | 1,959.50 | 1,872.50 | 1,915.50 | 1,878.58 | 4,275,700 |
Aug 16, 2023 | 1,964.00 | 1,985.00 | 1,940.50 | 1,964.50 | 1,926.64 | 2,208,400 |
Aug 15, 2023 | 1,980.00 | 1,982.50 | 1,912.00 | 1,974.50 | 1,936.45 | 4,480,000 |
Aug 14, 2023 | 1,984.00 | 2,000.00 | 1,980.00 | 1,984.00 | 1,945.76 | 2,727,200 |
Aug 10, 2023 | 1,951.00 | 1,979.50 | 1,934.00 | 1,979.50 | 1,941.35 | 2,993,700 |
Aug 9, 2023 | 1,923.50 | 1,978.00 | 1,908.00 | 1,966.00 | 1,928.11 | 3,847,700 |
Aug 8, 2023 | 1,955.00 | 1,985.00 | 1,926.50 | 1,941.50 | 1,904.08 | 4,883,800 |
Aug 7, 2023 | 1,917.00 | 1,917.00 | 1,884.00 | 1,898.00 | 1,861.42 | 3,141,100 |
Aug 4, 2023 | 1,900.00 | 1,942.00 | 1,882.00 | 1,904.50 | 1,867.80 | 4,900,100 |
Aug 3, 2023 | 1,901.00 | 1,911.50 | 1,873.50 | 1,880.50 | 1,844.26 | 4,316,400 |
Aug 2, 2023 | 1,895.00 | 1,895.00 | 1,846.50 | 1,861.00 | 1,825.13 | 3,218,600 |
Aug 1, 2023 | 1,873.00 | 1,900.00 | 1,869.00 | 1,887.00 | 1,850.63 | 4,137,500 |
Jul 31, 2023 | 1,839.50 | 1,866.50 | 1,834.50 | 1,844.50 | 1,808.95 | 4,394,900 |
Jul 28, 2023 | 1,795.00 | 1,820.00 | 1,779.00 | 1,820.00 | 1,784.92 | 3,317,600 |
Jul 27, 2023 | 1,795.00 | 1,801.50 | 1,777.00 | 1,796.50 | 1,761.88 | 1,959,800 |
Jul 26, 2023 | 1,777.00 | 1,798.00 | 1,763.00 | 1,797.00 | 1,762.37 | 2,520,100 |
Jul 25, 2023 | 1,816.50 | 1,838.00 | 1,786.50 | 1,796.00 | 1,761.39 | 4,568,000 |
Jul 24, 2023 | 1,782.50 | 1,823.50 | 1,771.50 | 1,805.50 | 1,770.70 | 6,847,500 |
Jul 21, 2023 | 1,700.00 | 1,769.50 | 1,700.00 | 1,768.50 | 1,734.42 | 6,610,600 |
Jul 20, 2023 | 1,695.00 | 1,712.00 | 1,675.50 | 1,699.00 | 1,666.26 | 2,905,800 |
Jul 19, 2023 | 1,670.00 | 1,691.50 | 1,658.00 | 1,690.50 | 1,657.92 | 3,007,300 |
Jul 18, 2023 | 1,680.50 | 1,709.00 | 1,657.50 | 1,680.50 | 1,648.11 | 4,832,600 |
Jul 14, 2023 | 1,698.00 | 1,699.50 | 1,632.50 | 1,670.00 | 1,637.82 | 8,620,700 |
Jul 13, 2023 | 1,761.50 | 1,786.50 | 1,688.50 | 1,700.00 | 1,667.24 | 10,090,200 |
Jul 12, 2023 | 1,729.00 | 1,799.00 | 1,720.00 | 1,776.50 | 1,742.26 | 13,695,400 |
Jul 11, 2023 | 1,668.00 | 1,774.50 | 1,651.50 | 1,713.00 | 1,679.99 | 27,421,800 |
Jul 10, 2023 | 1,635.00 | 1,672.50 | 1,588.00 | 1,672.50 | 1,640.27 | 26,425,800 |
Jul 7, 2023 | 1,375.00 | 1,381.00 | 1,364.00 | 1,372.50 | 1,346.05 | 3,550,300 |
Jul 6, 2023 | 1,400.50 | 1,403.50 | 1,370.50 | 1,375.00 | 1,348.50 | 5,545,600 |
Jul 5, 2023 | 1,432.00 | 1,433.50 | 1,398.50 | 1,400.50 | 1,373.51 | 6,442,200 |
Jul 4, 2023 | 1,428.00 | 1,451.50 | 1,420.00 | 1,450.00 | 1,422.06 | 4,169,200 |
Jul 3, 2023 | 1,431.00 | 1,441.50 | 1,419.00 | 1,420.00 | 1,392.63 | 1,961,100 |
Jun 30, 2023 | 1,434.00 | 1,436.50 | 1,404.50 | 1,422.50 | 1,395.08 | 3,209,300 |
Jun 29, 2023 | 1,423.00 | 1,436.00 | 1,410.00 | 1,431.00 | 1,403.42 | 2,933,300 |
Jun 28, 2023 | 1,390.00 | 1,416.50 | 1,389.50 | 1,416.50 | 1,389.20 | 3,267,300 |
Jun 27, 2023 | 1,393.50 | 1,395.50 | 1,378.50 | 1,385.50 | 1,358.80 | 2,403,800 |
Jun 26, 2023 | 1,388.00 | 1,398.50 | 1,384.50 | 1,391.50 | 1,364.68 | 2,937,800 |
Jun 23, 2023 | 1,389.50 | 1,395.00 | 1,372.00 | 1,383.00 | 1,356.35 | 2,414,200 |
Jun 22, 2023 | 1,389.50 | 1,399.00 | 1,381.00 | 1,381.00 | 1,354.38 | 2,591,500 |
Jun 21, 2023 | 1,384.00 | 1,395.00 | 1,381.50 | 1,393.50 | 1,366.64 | 1,792,200 |
Jun 20, 2023 | 1,383.00 | 1,388.00 | 1,380.50 | 1,386.50 | 1,359.78 | 1,229,100 |
Jun 19, 2023 | 1,394.00 | 1,396.00 | 1,373.50 | 1,382.50 | 1,355.86 | 2,346,700 |
Jun 16, 2023 | 1,394.00 | 1,394.00 | 1,375.00 | 1,389.00 | 1,362.23 | 2,856,900 |
Jun 15, 2023 | 1,397.00 | 1,408.50 | 1,388.00 | 1,395.00 | 1,368.11 | 2,201,100 |
Jun 14, 2023 | 1,380.00 | 1,398.50 | 1,375.50 | 1,396.00 | 1,369.10 | 2,194,400 |
Jun 13, 2023 | 1,398.00 | 1,399.50 | 1,374.00 | 1,374.50 | 1,348.01 | 2,706,300 |
Jun 12, 2023 | 1,398.50 | 1,399.50 | 1,386.00 | 1,388.50 | 1,361.74 | 1,585,900 |
Jun 9, 2023 | 1,390.00 | 1,394.50 | 1,375.00 | 1,389.00 | 1,362.23 | 2,507,500 |
Jun 8, 2023 | 1,372.00 | 1,383.50 | 1,356.50 | 1,365.50 | 1,339.18 | 2,650,200 |
Jun 7, 2023 | 1,399.00 | 1,402.50 | 1,377.50 | 1,377.50 | 1,350.95 | 2,602,700 |
Jun 6, 2023 | 1,393.50 | 1,404.00 | 1,384.00 | 1,390.50 | 1,363.70 | 2,605,700 |
Jun 5, 2023 | 1,414.00 | 1,414.00 | 1,381.00 | 1,394.00 | 1,367.13 | 5,124,700 |
Jun 2, 2023 | 1,371.00 | 1,410.00 | 1,367.00 | 1,410.00 | 1,382.83 | 2,694,500 |
Jun 1, 2023 | 1,366.00 | 1,387.00 | 1,363.00 | 1,377.00 | 1,350.46 | 1,921,900 |
May 31, 2023 | 1,392.00 | 1,393.00 | 1,368.00 | 1,369.00 | 1,342.62 | 3,276,000 |
May 30, 2023 | 1,425.00 | 1,425.00 | 1,393.00 | 1,398.00 | 1,371.06 | 2,840,700 |
May 29, 2023 | 1,430.00 | 1,434.00 | 1,415.00 | 1,426.00 | 1,398.52 | 2,000,800 |
May 26, 2023 | 1,418.00 | 1,431.00 | 1,401.00 | 1,412.00 | 1,384.79 | 2,982,700 |
May 25, 2023 | 1,460.00 | 1,460.00 | 1,415.00 | 1,415.00 | 1,387.73 | 3,555,300 |
May 24, 2023 | 1,498.00 | 1,502.00 | 1,447.00 | 1,467.00 | 1,438.73 | 4,258,900 |
May 23, 2023 | 1,513.00 | 1,522.00 | 1,498.00 | 1,517.00 | 1,487.76 | 2,338,500 |
May 22, 2023 | 1,505.00 | 1,520.00 | 1,497.00 | 1,509.00 | 1,479.92 | 2,790,400 |
May 19, 2023 | 1,511.00 | 1,518.00 | 1,493.00 | 1,495.00 | 1,466.19 | 2,007,800 |
May 18, 2023 | 1,494.00 | 1,532.00 | 1,489.00 | 1,504.00 | 1,475.01 | 4,694,400 |
May 17, 2023 | 1,454.00 | 1,467.00 | 1,440.00 | 1,457.00 | 1,428.92 | 1,855,700 |
May 16, 2023 | 1,438.00 | 1,446.00 | 1,430.00 | 1,446.00 | 1,418.13 | 1,329,800 |
May 15, 2023 | 1,452.00 | 1,456.00 | 1,438.00 | 1,438.00 | 1,410.29 | 1,469,200 |
May 12, 2023 | 1,451.00 | 1,452.00 | 1,429.00 | 1,444.00 | 1,416.17 | 2,333,900 |
May 11, 2023 | 1,413.00 | 1,445.00 | 1,412.00 | 1,432.00 | 1,404.40 | 2,833,200 |
May 10, 2023 | 1,416.00 | 1,428.00 | 1,403.00 | 1,407.00 | 1,379.88 | 1,626,400 |
May 9, 2023 | 1,421.00 | 1,426.00 | 1,400.00 | 1,411.00 | 1,383.81 | 2,738,300 |
May 8, 2023 | 1,396.00 | 1,424.00 | 1,388.00 | 1,424.00 | 1,396.56 | 3,852,700 |
May 2, 2023 | 1,408.00 | 1,408.00 | 1,378.00 | 1,391.00 | 1,364.19 | 3,422,900 |
May 1, 2023 | 1,434.00 | 1,441.00 | 1,403.00 | 1,412.00 | 1,384.79 | 2,552,600 |
Apr 28, 2023 | 1,432.00 | 1,432.00 | 1,412.00 | 1,426.00 | 1,398.52 | 2,859,000 |
Apr 27, 2023 | 1,388.00 | 1,421.00 | 1,381.00 | 1,407.00 | 1,379.88 | 7,128,100 |
Apr 26, 2023 | 1,402.00 | 1,404.00 | 1,376.00 | 1,378.00 | 1,351.44 | 3,396,500 |
Apr 25, 2023 | 1,404.00 | 1,423.00 | 1,397.00 | 1,399.00 | 1,372.04 | 2,512,000 |
Apr 24, 2023 | 1,410.00 | 1,415.00 | 1,401.00 | 1,404.00 | 1,376.94 | 1,949,300 |