Tokyo - Delayed Quote JPY

Ryohin Keikaku Co., Ltd. (7453.T)

2,571.00 +50.50 (+2.00%)
As of 10:02 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
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