Tokyo - Delayed Quote • JPY
Komatsu Wall Industry Co., Ltd. (7949.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 | 3,040.00 | 3,050.00 | 2,982.00 | 3,025.00 | 3,025.00 | 40,800 |
| Apr 25, 2024 | 3,165.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,110.00 | 20,000 |
| Apr 24, 2024 | 3,155.00 | 3,165.00 | 3,120.00 | 3,135.00 | 3,135.00 | 23,000 |
| Apr 23, 2024 | 3,145.00 | 3,155.00 | 3,110.00 | 3,150.00 | 3,150.00 | 22,300 |
| Apr 22, 2024 | 2,998.00 | 3,130.00 | 2,998.00 | 3,125.00 | 3,125.00 | 31,200 |
| Apr 19, 2024 | 3,035.00 | 3,035.00 | 2,915.00 | 2,959.00 | 2,959.00 | 25,700 |
| Apr 18, 2024 | 2,971.00 | 3,045.00 | 2,971.00 | 3,035.00 | 3,035.00 | 11,200 |
| Apr 17, 2024 | 3,030.00 | 3,040.00 | 2,944.00 | 2,987.00 | 2,987.00 | 30,800 |
| Apr 16, 2024 | 3,080.00 | 3,085.00 | 3,030.00 | 3,050.00 | 3,050.00 | 20,900 |
| Apr 15, 2024 | 3,085.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | 13,300 |
| Apr 12, 2024 | 3,145.00 | 3,145.00 | 3,110.00 | 3,125.00 | 3,125.00 | 16,100 |
| Apr 11, 2024 | 3,140.00 | 3,150.00 | 3,130.00 | 3,130.00 | 3,130.00 | 9,800 |
| Apr 10, 2024 | 3,120.00 | 3,160.00 | 3,100.00 | 3,155.00 | 3,155.00 | 18,300 |
| Apr 9, 2024 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 3,130.00 | 11,100 |
| Apr 8, 2024 | 3,110.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 7,800 |
| Apr 5, 2024 | 3,055.00 | 3,110.00 | 3,050.00 | 3,095.00 | 3,095.00 | 13,900 |
| Apr 4, 2024 | 3,115.00 | 3,115.00 | 3,080.00 | 3,085.00 | 3,085.00 | 14,300 |
| Apr 3, 2024 | 3,055.00 | 3,110.00 | 3,055.00 | 3,095.00 | 3,095.00 | 11,100 |
| Apr 2, 2024 | 3,135.00 | 3,160.00 | 3,080.00 | 3,095.00 | 3,095.00 | 18,100 |
| Apr 1, 2024 | 3,190.00 | 3,190.00 | 3,095.00 | 3,110.00 | 3,110.00 | 22,000 |
| Mar 29, 2024 | 3,195.00 | 3,200.00 | 3,150.00 | 3,180.00 | 3,180.00 | 7,600 |
| Mar 28, 2024 | 70.00 Dividend | |||||
| Mar 28, 2024 | 3,175.00 | 3,230.00 | 3,150.00 | 3,175.00 | 3,175.00 | 30,300 |
| Mar 27, 2024 | 3,265.00 | 3,290.00 | 3,265.00 | 3,280.00 | 3,210.00 | 18,100 |
| Mar 26, 2024 | 3,255.00 | 3,290.00 | 3,245.00 | 3,265.00 | 3,195.32 | 23,600 |
| Mar 25, 2024 | 3,315.00 | 3,315.00 | 3,285.00 | 3,290.00 | 3,219.79 | 10,300 |
| Mar 22, 2024 | 3,345.00 | 3,345.00 | 3,295.00 | 3,315.00 | 3,244.25 | 17,300 |
| Mar 21, 2024 | 3,340.00 | 3,355.00 | 3,325.00 | 3,330.00 | 3,258.93 | 9,600 |
| Mar 19, 2024 | 3,285.00 | 3,335.00 | 3,275.00 | 3,330.00 | 3,258.93 | 8,200 |
| Mar 18, 2024 | 3,275.00 | 3,335.00 | 3,265.00 | 3,300.00 | 3,229.57 | 11,600 |
| Mar 15, 2024 | 3,280.00 | 3,305.00 | 3,270.00 | 3,280.00 | 3,210.00 | 10,300 |
| Mar 14, 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,275.00 | 3,205.11 | 7,100 |
| Mar 13, 2024 | 3,345.00 | 3,345.00 | 3,235.00 | 3,270.00 | 3,200.21 | 11,500 |
| Mar 12, 2024 | 3,280.00 | 3,305.00 | 3,230.00 | 3,305.00 | 3,234.47 | 12,900 |
| Mar 11, 2024 | 3,440.00 | 3,440.00 | 3,265.00 | 3,285.00 | 3,214.89 | 22,900 |
| Mar 8, 2024 | 3,340.00 | 3,460.00 | 3,340.00 | 3,460.00 | 3,386.16 | 39,500 |
| Mar 7, 2024 | 3,365.00 | 3,395.00 | 3,325.00 | 3,355.00 | 3,283.40 | 12,200 |
| Mar 6, 2024 | 3,320.00 | 3,370.00 | 3,320.00 | 3,370.00 | 3,298.08 | 18,700 |
| Mar 5, 2024 | 3,320.00 | 3,375.00 | 3,320.00 | 3,355.00 | 3,283.40 | 8,200 |
| Mar 4, 2024 | 3,350.00 | 3,385.00 | 3,330.00 | 3,330.00 | 3,258.93 | 19,400 |
| Mar 1, 2024 | 3,355.00 | 3,365.00 | 3,330.00 | 3,335.00 | 3,263.83 | 12,100 |
| Feb 29, 2024 | 3,395.00 | 3,410.00 | 3,345.00 | 3,375.00 | 3,302.97 | 17,300 |
| Feb 28, 2024 | 3,345.00 | 3,400.00 | 3,345.00 | 3,370.00 | 3,298.08 | 9,100 |
| Feb 27, 2024 | 3,410.00 | 3,415.00 | 3,335.00 | 3,345.00 | 3,273.61 | 12,000 |
| Feb 26, 2024 | 3,390.00 | 3,425.00 | 3,375.00 | 3,400.00 | 3,327.44 | 22,800 |
| Feb 22, 2024 | 3,330.00 | 3,390.00 | 3,330.00 | 3,385.00 | 3,312.76 | 27,700 |
| Feb 21, 2024 | 3,340.00 | 3,340.00 | 3,285.00 | 3,315.00 | 3,244.25 | 11,800 |
| Feb 20, 2024 | 3,395.00 | 3,420.00 | 3,340.00 | 3,340.00 | 3,268.72 | 19,500 |
| Feb 19, 2024 | 3,280.00 | 3,395.00 | 3,250.00 | 3,395.00 | 3,322.55 | 47,500 |
| Feb 16, 2024 | 3,205.00 | 3,265.00 | 3,205.00 | 3,240.00 | 3,170.85 | 24,800 |
| Feb 15, 2024 | 3,230.00 | 3,235.00 | 3,190.00 | 3,215.00 | 3,146.39 | 21,000 |
| Feb 14, 2024 | 3,280.00 | 3,280.00 | 3,205.00 | 3,225.00 | 3,156.17 | 20,800 |
| Feb 13, 2024 | 3,290.00 | 3,295.00 | 3,260.00 | 3,280.00 | 3,210.00 | 20,400 |
| Feb 9, 2024 | 3,195.00 | 3,265.00 | 3,180.00 | 3,260.00 | 3,190.43 | 43,800 |
| Feb 8, 2024 | 3,225.00 | 3,235.00 | 3,185.00 | 3,200.00 | 3,131.71 | 21,500 |
| Feb 7, 2024 | 3,220.00 | 3,250.00 | 3,210.00 | 3,235.00 | 3,165.96 | 17,800 |
| Feb 6, 2024 | 3,280.00 | 3,280.00 | 3,230.00 | 3,230.00 | 3,161.07 | 15,600 |
| Feb 5, 2024 | 3,235.00 | 3,275.00 | 3,235.00 | 3,270.00 | 3,200.21 | 19,200 |
| Feb 2, 2024 | 3,250.00 | 3,270.00 | 3,215.00 | 3,235.00 | 3,165.96 | 30,000 |
| Feb 1, 2024 | 3,355.00 | 3,355.00 | 3,275.00 | 3,275.00 | 3,205.11 | 22,400 |
| Jan 31, 2024 | 3,290.00 | 3,360.00 | 3,280.00 | 3,360.00 | 3,288.29 | 25,500 |
| Jan 30, 2024 | 3,405.00 | 3,405.00 | 3,305.00 | 3,315.00 | 3,244.25 | 27,000 |
| Jan 29, 2024 | 3,405.00 | 3,480.00 | 3,345.00 | 3,365.00 | 3,293.19 | 77,600 |
| Jan 26, 2024 | 3,495.00 | 3,525.00 | 3,400.00 | 3,440.00 | 3,366.59 | 250,400 |
| Jan 25, 2024 | 3,115.00 | 3,180.00 | 3,075.00 | 3,180.00 | 3,112.13 | 65,000 |
| Jan 24, 2024 | 3,045.00 | 3,115.00 | 3,040.00 | 3,115.00 | 3,048.52 | 42,400 |
| Jan 23, 2024 | 3,000.00 | 3,020.00 | 2,995.00 | 3,015.00 | 2,950.66 | 20,100 |
| Jan 22, 2024 | 2,960.00 | 3,010.00 | 2,960.00 | 2,996.00 | 2,932.06 | 25,400 |
| Jan 19, 2024 | 2,959.00 | 2,964.00 | 2,935.00 | 2,944.00 | 2,881.17 | 8,600 |
| Jan 18, 2024 | 2,951.00 | 2,968.00 | 2,928.00 | 2,959.00 | 2,895.85 | 15,900 |
| Jan 17, 2024 | 2,958.00 | 2,988.00 | 2,942.00 | 2,951.00 | 2,888.02 | 14,800 |
| Jan 16, 2024 | 2,976.00 | 2,976.00 | 2,923.00 | 2,952.00 | 2,889.00 | 15,400 |
| Jan 15, 2024 | 2,949.00 | 2,955.00 | 2,941.00 | 2,942.00 | 2,879.21 | 2,300 |
| Jan 12, 2024 | 2,998.00 | 3,005.00 | 2,941.00 | 2,949.00 | 2,886.06 | 14,700 |
| Jan 11, 2024 | 2,995.00 | 3,015.00 | 2,984.00 | 2,987.00 | 2,923.25 | 34,400 |
| Jan 10, 2024 | 2,982.00 | 3,000.00 | 2,968.00 | 2,981.00 | 2,917.38 | 22,900 |
| Jan 9, 2024 | 3,035.00 | 3,035.00 | 2,964.00 | 2,980.00 | 2,916.40 | 23,400 |
| Jan 5, 2024 | 2,947.00 | 3,035.00 | 2,947.00 | 3,005.00 | 2,940.87 | 35,200 |
| Jan 4, 2024 | 2,855.00 | 2,942.00 | 2,814.00 | 2,942.00 | 2,879.21 | 40,400 |
| Dec 29, 2023 | 2,876.00 | 2,883.00 | 2,860.00 | 2,874.00 | 2,812.66 | 11,500 |
| Dec 28, 2023 | 2,884.00 | 2,908.00 | 2,871.00 | 2,876.00 | 2,814.62 | 13,700 |
| Dec 27, 2023 | 2,894.00 | 2,894.00 | 2,866.00 | 2,884.00 | 2,822.45 | 14,300 |
| Dec 26, 2023 | 2,867.00 | 2,885.00 | 2,857.00 | 2,868.00 | 2,806.79 | 8,100 |
| Dec 25, 2023 | 2,872.00 | 2,879.00 | 2,850.00 | 2,869.00 | 2,807.77 | 9,800 |
| Dec 22, 2023 | 2,820.00 | 2,885.00 | 2,820.00 | 2,869.00 | 2,807.77 | 12,900 |
| Dec 21, 2023 | 2,830.00 | 2,846.00 | 2,814.00 | 2,828.00 | 2,767.65 | 13,600 |
| Dec 20, 2023 | 2,849.00 | 2,867.00 | 2,835.00 | 2,852.00 | 2,791.13 | 17,300 |
| Dec 19, 2023 | 2,789.00 | 2,827.00 | 2,787.00 | 2,822.00 | 2,761.77 | 15,500 |
| Dec 18, 2023 | 2,800.00 | 2,800.00 | 2,772.00 | 2,787.00 | 2,727.52 | 10,500 |
| Dec 15, 2023 | 2,794.00 | 2,820.00 | 2,790.00 | 2,814.00 | 2,753.95 | 11,700 |
| Dec 14, 2023 | 2,824.00 | 2,825.00 | 2,769.00 | 2,794.00 | 2,734.37 | 25,300 |
| Dec 13, 2023 | 2,880.00 | 2,880.00 | 2,817.00 | 2,821.00 | 2,760.80 | 14,000 |
| Dec 12, 2023 | 2,872.00 | 2,874.00 | 2,835.00 | 2,874.00 | 2,812.66 | 19,900 |
| Dec 11, 2023 | 2,867.00 | 2,885.00 | 2,822.00 | 2,856.00 | 2,795.05 | 39,700 |
| Dec 8, 2023 | 2,845.00 | 2,849.00 | 2,802.00 | 2,820.00 | 2,759.82 | 36,200 |
| Dec 7, 2023 | 2,872.00 | 2,882.00 | 2,846.00 | 2,852.00 | 2,791.13 | 19,000 |
| Dec 6, 2023 | 2,881.00 | 2,894.00 | 2,858.00 | 2,888.00 | 2,826.37 | 21,700 |
| Dec 5, 2023 | 2,898.00 | 2,910.00 | 2,877.00 | 2,881.00 | 2,819.52 | 17,300 |
| Dec 4, 2023 | 2,920.00 | 2,920.00 | 2,887.00 | 2,898.00 | 2,836.15 | 10,900 |
| Dec 1, 2023 | 2,910.00 | 2,920.00 | 2,891.00 | 2,903.00 | 2,841.05 | 14,200 |
| Nov 30, 2023 | 2,922.00 | 2,929.00 | 2,886.00 | 2,927.00 | 2,864.53 | 14,700 |
| Nov 29, 2023 | 2,944.00 | 2,956.00 | 2,913.00 | 2,917.00 | 2,854.75 | 19,100 |
| Nov 28, 2023 | 2,892.00 | 2,946.00 | 2,877.00 | 2,944.00 | 2,881.17 | 23,900 |
| Nov 27, 2023 | 2,899.00 | 2,899.00 | 2,857.00 | 2,866.00 | 2,804.84 | 9,900 |
| Nov 24, 2023 | 2,866.00 | 2,883.00 | 2,866.00 | 2,883.00 | 2,821.47 | 9,900 |
| Nov 22, 2023 | 2,855.00 | 2,879.00 | 2,855.00 | 2,867.00 | 2,805.81 | 7,900 |
| Nov 21, 2023 | 2,847.00 | 2,867.00 | 2,837.00 | 2,844.00 | 2,783.30 | 21,200 |
| Nov 20, 2023 | 2,868.00 | 2,883.00 | 2,831.00 | 2,831.00 | 2,770.58 | 9,400 |
| Nov 17, 2023 | 2,830.00 | 2,863.00 | 2,821.00 | 2,863.00 | 2,801.90 | 10,100 |
| Nov 16, 2023 | 2,858.00 | 2,859.00 | 2,817.00 | 2,817.00 | 2,756.88 | 10,600 |
| Nov 15, 2023 | 2,887.00 | 2,887.00 | 2,828.00 | 2,852.00 | 2,791.13 | 15,300 |
| Nov 14, 2023 | 2,895.00 | 2,900.00 | 2,873.00 | 2,886.00 | 2,824.41 | 10,100 |
| Nov 13, 2023 | 2,892.00 | 2,892.00 | 2,868.00 | 2,873.00 | 2,811.69 | 14,600 |
| Nov 10, 2023 | 2,853.00 | 2,877.00 | 2,835.00 | 2,875.00 | 2,813.64 | 11,300 |
| Nov 9, 2023 | 2,847.00 | 2,864.00 | 2,807.00 | 2,863.00 | 2,801.90 | 12,600 |
| Nov 8, 2023 | 2,906.00 | 2,906.00 | 2,815.00 | 2,826.00 | 2,765.69 | 25,800 |
| Nov 7, 2023 | 2,949.00 | 2,972.00 | 2,895.00 | 2,895.00 | 2,833.22 | 19,100 |
| Nov 6, 2023 | 2,980.00 | 2,984.00 | 2,956.00 | 2,958.00 | 2,894.87 | 28,700 |
| Nov 2, 2023 | 2,995.00 | 2,995.00 | 2,928.00 | 2,962.00 | 2,898.79 | 21,200 |
| Nov 1, 2023 | 2,915.00 | 2,987.00 | 2,915.00 | 2,980.00 | 2,916.40 | 27,100 |
| Oct 31, 2023 | 2,853.00 | 2,899.00 | 2,812.00 | 2,899.00 | 2,837.13 | 27,600 |
| Oct 30, 2023 | 2,869.00 | 2,909.00 | 2,831.00 | 2,883.00 | 2,821.47 | 80,900 |
| Oct 27, 2023 | 2,998.00 | 2,998.00 | 2,807.00 | 2,892.00 | 2,830.28 | 86,500 |
| Oct 26, 2023 | 2,830.00 | 2,891.00 | 2,830.00 | 2,887.00 | 2,825.39 | 41,500 |
| Oct 25, 2023 | 2,826.00 | 2,872.00 | 2,823.00 | 2,839.00 | 2,778.41 | 17,900 |
| Oct 24, 2023 | 2,865.00 | 2,865.00 | 2,744.00 | 2,826.00 | 2,765.69 | 29,900 |
| Oct 23, 2023 | 2,882.00 | 2,907.00 | 2,850.00 | 2,850.00 | 2,789.18 | 11,800 |
| Oct 20, 2023 | 2,879.00 | 2,899.00 | 2,867.00 | 2,882.00 | 2,820.49 | 9,900 |
| Oct 19, 2023 | 2,893.00 | 2,913.00 | 2,879.00 | 2,879.00 | 2,817.56 | 12,900 |
| Oct 18, 2023 | 2,859.00 | 2,891.00 | 2,859.00 | 2,890.00 | 2,828.32 | 11,200 |
| Oct 17, 2023 | 2,859.00 | 2,912.00 | 2,827.00 | 2,843.00 | 2,782.33 | 13,300 |
| Oct 16, 2023 | 2,866.00 | 2,880.00 | 2,840.00 | 2,859.00 | 2,797.98 | 14,700 |
| Oct 13, 2023 | 2,886.00 | 2,905.00 | 2,853.00 | 2,863.00 | 2,801.90 | 16,100 |
| Oct 12, 2023 | 2,872.00 | 2,886.00 | 2,809.00 | 2,886.00 | 2,824.41 | 16,000 |
| Oct 11, 2023 | 2,922.00 | 2,922.00 | 2,863.00 | 2,872.00 | 2,810.71 | 20,100 |
| Oct 10, 2023 | 2,855.00 | 2,906.00 | 2,851.00 | 2,896.00 | 2,834.20 | 31,200 |
| Oct 6, 2023 | 2,782.00 | 2,838.00 | 2,782.00 | 2,805.00 | 2,745.14 | 15,200 |
| Oct 5, 2023 | 2,748.00 | 2,794.00 | 2,730.00 | 2,782.00 | 2,722.63 | 15,800 |
| Oct 4, 2023 | 2,780.00 | 2,800.00 | 2,725.00 | 2,730.00 | 2,671.74 | 39,000 |
| Oct 3, 2023 | 2,900.00 | 2,900.00 | 2,837.00 | 2,844.00 | 2,783.30 | 24,100 |
| Oct 2, 2023 | 2,928.00 | 2,958.00 | 2,908.00 | 2,908.00 | 2,845.94 | 24,900 |
| Sep 29, 2023 | 3,050.00 | 3,050.00 | 2,907.00 | 2,933.00 | 2,870.41 | 25,200 |
| Sep 28, 2023 | 55.00 Dividend | |||||
| Sep 28, 2023 | 3,045.00 | 3,075.00 | 3,025.00 | 3,040.00 | 2,975.12 | 18,200 |
| Sep 27, 2023 | 3,045.00 | 3,085.00 | 3,010.00 | 3,080.00 | 2,960.44 | 22,700 |
| Sep 26, 2023 | 3,075.00 | 3,075.00 | 3,035.00 | 3,045.00 | 2,926.80 | 14,400 |
| Sep 25, 2023 | 3,040.00 | 3,075.00 | 3,025.00 | 3,075.00 | 2,955.64 | 14,400 |
| Sep 22, 2023 | 3,025.00 | 3,030.00 | 3,000.00 | 3,015.00 | 2,897.97 | 16,600 |
| Sep 21, 2023 | 3,000.00 | 3,045.00 | 3,000.00 | 3,040.00 | 2,921.99 | 15,400 |
| Sep 20, 2023 | 3,080.00 | 3,080.00 | 2,992.00 | 2,993.00 | 2,876.82 | 25,100 |
| Sep 19, 2023 | 3,075.00 | 3,080.00 | 3,050.00 | 3,080.00 | 2,960.44 | 15,700 |
| Sep 15, 2023 | 3,040.00 | 3,090.00 | 3,040.00 | 3,080.00 | 2,960.44 | 23,600 |
| Sep 14, 2023 | 3,025.00 | 3,045.00 | 3,005.00 | 3,035.00 | 2,917.19 | 19,200 |
| Sep 13, 2023 | 3,040.00 | 3,045.00 | 3,025.00 | 3,035.00 | 2,917.19 | 13,100 |
| Sep 12, 2023 | 3,030.00 | 3,040.00 | 3,015.00 | 3,025.00 | 2,907.58 | 18,300 |
| Sep 11, 2023 | 2,980.00 | 3,005.00 | 2,968.00 | 2,989.00 | 2,872.97 | 18,500 |
| Sep 8, 2023 | 2,979.00 | 2,994.00 | 2,954.00 | 2,965.00 | 2,849.91 | 23,900 |
| Sep 7, 2023 | 3,005.00 | 3,035.00 | 3,000.00 | 3,005.00 | 2,888.35 | 18,400 |
| Sep 6, 2023 | 2,977.00 | 3,015.00 | 2,964.00 | 3,015.00 | 2,897.97 | 21,400 |
| Sep 5, 2023 | 2,988.00 | 2,992.00 | 2,948.00 | 2,977.00 | 2,861.44 | 17,700 |
| Sep 4, 2023 | 2,970.00 | 3,000.00 | 2,963.00 | 2,998.00 | 2,881.63 | 25,700 |
| Sep 1, 2023 | 2,947.00 | 2,979.00 | 2,947.00 | 2,967.00 | 2,851.83 | 18,700 |
| Aug 31, 2023 | 2,897.00 | 2,947.00 | 2,897.00 | 2,937.00 | 2,822.99 | 16,700 |
| Aug 30, 2023 | 2,909.00 | 2,913.00 | 2,884.00 | 2,897.00 | 2,784.55 | 10,400 |
| Aug 29, 2023 | 2,880.00 | 2,901.00 | 2,880.00 | 2,901.00 | 2,788.39 | 10,000 |
| Aug 28, 2023 | 2,838.00 | 2,880.00 | 2,838.00 | 2,879.00 | 2,767.24 | 10,700 |
| Aug 25, 2023 | 2,840.00 | 2,849.00 | 2,821.00 | 2,833.00 | 2,723.03 | 11,400 |
| Aug 24, 2023 | 2,861.00 | 2,869.00 | 2,849.00 | 2,854.00 | 2,743.21 | 8,000 |
| Aug 23, 2023 | 2,837.00 | 2,872.00 | 2,834.00 | 2,872.00 | 2,760.52 | 8,800 |
| Aug 22, 2023 | 2,839.00 | 2,853.00 | 2,816.00 | 2,827.00 | 2,717.26 | 7,900 |
| Aug 21, 2023 | 2,828.00 | 2,850.00 | 2,812.00 | 2,836.00 | 2,725.91 | 9,300 |
| Aug 18, 2023 | 2,874.00 | 2,874.00 | 2,815.00 | 2,825.00 | 2,715.34 | 17,100 |
| Aug 17, 2023 | 2,902.00 | 2,902.00 | 2,843.00 | 2,865.00 | 2,753.79 | 13,100 |
| Aug 16, 2023 | 2,907.00 | 2,924.00 | 2,883.00 | 2,884.00 | 2,772.05 | 13,000 |
| Aug 15, 2023 | 2,851.00 | 2,916.00 | 2,851.00 | 2,907.00 | 2,794.16 | 20,500 |
| Aug 14, 2023 | 2,918.00 | 2,918.00 | 2,831.00 | 2,846.00 | 2,735.53 | 17,200 |
| Aug 10, 2023 | 2,876.00 | 2,909.00 | 2,854.00 | 2,909.00 | 2,796.08 | 9,300 |
| Aug 9, 2023 | 2,844.00 | 2,873.00 | 2,825.00 | 2,870.00 | 2,758.59 | 13,600 |
| Aug 8, 2023 | 2,900.00 | 2,925.00 | 2,831.00 | 2,833.00 | 2,723.03 | 13,200 |
| Aug 7, 2023 | 2,858.00 | 2,925.00 | 2,846.00 | 2,900.00 | 2,787.43 | 17,000 |
| Aug 4, 2023 | 2,857.00 | 2,857.00 | 2,832.00 | 2,851.00 | 2,740.33 | 16,900 |
| Aug 3, 2023 | 2,874.00 | 2,891.00 | 2,848.00 | 2,858.00 | 2,747.06 | 20,100 |
| Aug 2, 2023 | 2,886.00 | 2,923.00 | 2,885.00 | 2,896.00 | 2,783.58 | 25,500 |
| Aug 1, 2023 | 2,911.00 | 2,920.00 | 2,838.00 | 2,886.00 | 2,773.97 | 40,100 |
| Jul 31, 2023 | 2,772.00 | 2,888.00 | 2,772.00 | 2,885.00 | 2,773.01 | 78,100 |
| Jul 28, 2023 | 2,714.00 | 2,759.00 | 2,701.00 | 2,735.00 | 2,628.83 | 67,100 |
| Jul 27, 2023 | 2,722.00 | 2,736.00 | 2,708.00 | 2,720.00 | 2,614.42 | 25,600 |
| Jul 26, 2023 | 2,750.00 | 2,750.00 | 2,701.00 | 2,721.00 | 2,615.38 | 12,300 |
| Jul 25, 2023 | 2,747.00 | 2,761.00 | 2,743.00 | 2,745.00 | 2,638.45 | 9,200 |
| Jul 24, 2023 | 2,760.00 | 2,760.00 | 2,720.00 | 2,737.00 | 2,630.76 | 14,700 |
| Jul 21, 2023 | 2,725.00 | 2,748.00 | 2,720.00 | 2,737.00 | 2,630.76 | 12,800 |
| Jul 20, 2023 | 2,742.00 | 2,766.00 | 2,720.00 | 2,725.00 | 2,619.22 | 26,500 |
| Jul 19, 2023 | 2,723.00 | 2,728.00 | 2,707.00 | 2,728.00 | 2,622.11 | 14,600 |
| Jul 18, 2023 | 2,673.00 | 2,704.00 | 2,673.00 | 2,697.00 | 2,592.31 | 15,600 |
| Jul 14, 2023 | 2,683.00 | 2,696.00 | 2,663.00 | 2,671.00 | 2,567.32 | 16,100 |
| Jul 13, 2023 | 2,699.00 | 2,699.00 | 2,634.00 | 2,671.00 | 2,567.32 | 12,200 |
| Jul 12, 2023 | 2,693.00 | 2,711.00 | 2,669.00 | 2,671.00 | 2,567.32 | 20,600 |
| Jul 11, 2023 | 2,679.00 | 2,697.00 | 2,657.00 | 2,665.00 | 2,561.55 | 35,000 |
| Jul 10, 2023 | 2,617.00 | 2,676.00 | 2,615.00 | 2,651.00 | 2,548.09 | 29,400 |
| Jul 7, 2023 | 2,627.00 | 2,643.00 | 2,597.00 | 2,620.00 | 2,518.30 | 18,600 |
| Jul 6, 2023 | 2,685.00 | 2,702.00 | 2,647.00 | 2,659.00 | 2,555.78 | 18,100 |
| Jul 5, 2023 | 2,690.00 | 2,714.00 | 2,680.00 | 2,706.00 | 2,600.96 | 15,100 |
| Jul 4, 2023 | 2,728.00 | 2,728.00 | 2,698.00 | 2,698.00 | 2,593.27 | 13,000 |
| Jul 3, 2023 | 2,700.00 | 2,747.00 | 2,700.00 | 2,728.00 | 2,622.11 | 27,500 |
| Jun 30, 2023 | 2,683.00 | 2,698.00 | 2,675.00 | 2,680.00 | 2,575.97 | 15,900 |
| Jun 29, 2023 | 2,672.00 | 2,718.00 | 2,672.00 | 2,695.00 | 2,590.39 | 22,100 |
| Jun 28, 2023 | 2,663.00 | 2,689.00 | 2,648.00 | 2,672.00 | 2,568.28 | 27,900 |
| Jun 27, 2023 | 2,614.00 | 2,651.00 | 2,610.00 | 2,648.00 | 2,545.21 | 9,900 |
| Jun 26, 2023 | 2,598.00 | 2,627.00 | 2,556.00 | 2,614.00 | 2,512.53 | 22,500 |
| Jun 23, 2023 | 2,648.00 | 2,660.00 | 2,593.00 | 2,606.00 | 2,504.84 | 27,100 |
| Jun 22, 2023 | 2,669.00 | 2,679.00 | 2,635.00 | 2,648.00 | 2,545.21 | 15,500 |
| Jun 21, 2023 | 2,635.00 | 2,694.00 | 2,635.00 | 2,661.00 | 2,557.71 | 19,900 |
| Jun 20, 2023 | 2,621.00 | 2,648.00 | 2,613.00 | 2,635.00 | 2,532.72 | 16,100 |
| Jun 19, 2023 | 2,660.00 | 2,671.00 | 2,600.00 | 2,621.00 | 2,519.26 | 33,900 |
| Jun 16, 2023 | 2,604.00 | 2,675.00 | 2,587.00 | 2,659.00 | 2,555.78 | 46,300 |
| Jun 15, 2023 | 2,555.00 | 2,595.00 | 2,548.00 | 2,579.00 | 2,478.89 | 24,000 |
| Jun 14, 2023 | 2,587.00 | 2,604.00 | 2,571.00 | 2,576.00 | 2,476.01 | 14,500 |
| Jun 13, 2023 | 2,584.00 | 2,602.00 | 2,576.00 | 2,579.00 | 2,478.89 | 22,600 |
| Jun 12, 2023 | 2,600.00 | 2,620.00 | 2,583.00 | 2,586.00 | 2,485.62 | 32,300 |
| Jun 9, 2023 | 2,575.00 | 2,611.00 | 2,554.00 | 2,595.00 | 2,494.27 | 41,700 |
| Jun 8, 2023 | 2,580.00 | 2,616.00 | 2,539.00 | 2,548.00 | 2,449.09 | 59,900 |
| Jun 7, 2023 | 2,489.00 | 2,605.00 | 2,465.00 | 2,576.00 | 2,476.01 | 129,500 |
| Jun 6, 2023 | 2,476.00 | 2,496.00 | 2,469.00 | 2,469.00 | 2,373.16 | 16,500 |
| Jun 5, 2023 | 2,470.00 | 2,490.00 | 2,465.00 | 2,482.00 | 2,385.66 | 25,500 |
| Jun 2, 2023 | 2,412.00 | 2,442.00 | 2,412.00 | 2,442.00 | 2,347.21 | 14,400 |
| Jun 1, 2023 | 2,389.00 | 2,425.00 | 2,386.00 | 2,412.00 | 2,318.37 | 17,900 |
| May 31, 2023 | 2,400.00 | 2,411.00 | 2,377.00 | 2,385.00 | 2,292.42 | 34,700 |
| May 30, 2023 | 2,432.00 | 2,432.00 | 2,397.00 | 2,408.00 | 2,314.53 | 18,400 |
| May 29, 2023 | 2,445.00 | 2,449.00 | 2,418.00 | 2,418.00 | 2,324.14 | 14,000 |
| May 26, 2023 | 2,416.00 | 2,445.00 | 2,416.00 | 2,420.00 | 2,326.06 | 23,200 |
| May 25, 2023 | 2,428.00 | 2,428.00 | 2,405.00 | 2,416.00 | 2,322.22 | 19,900 |
| May 24, 2023 | 2,418.00 | 2,448.00 | 2,407.00 | 2,424.00 | 2,329.91 | 19,600 |
| May 23, 2023 | 2,479.00 | 2,480.00 | 2,423.00 | 2,428.00 | 2,333.75 | 26,400 |
| May 22, 2023 | 2,457.00 | 2,475.00 | 2,439.00 | 2,472.00 | 2,376.04 | 23,700 |
| May 19, 2023 | 2,420.00 | 2,460.00 | 2,415.00 | 2,457.00 | 2,361.63 | 23,000 |
| May 18, 2023 | 2,450.00 | 2,455.00 | 2,409.00 | 2,415.00 | 2,321.26 | 27,400 |
| May 17, 2023 | 2,466.00 | 2,466.00 | 2,425.00 | 2,444.00 | 2,349.13 | 27,000 |
| May 16, 2023 | 2,449.00 | 2,475.00 | 2,430.00 | 2,466.00 | 2,370.28 | 31,100 |
| May 15, 2023 | 2,393.00 | 2,422.00 | 2,393.00 | 2,422.00 | 2,327.98 | 40,200 |
| May 12, 2023 | 2,382.00 | 2,405.00 | 2,381.00 | 2,391.00 | 2,298.19 | 26,500 |
| May 11, 2023 | 2,383.00 | 2,395.00 | 2,376.00 | 2,385.00 | 2,292.42 | 22,900 |
| May 10, 2023 | 2,420.00 | 2,420.00 | 2,382.00 | 2,387.00 | 2,294.34 | 36,100 |
| May 9, 2023 | 2,409.00 | 2,435.00 | 2,388.00 | 2,420.00 | 2,326.06 | 33,100 |
| May 8, 2023 | 2,426.00 | 2,446.00 | 2,390.00 | 2,409.00 | 2,315.49 | 49,900 |
| May 2, 2023 | 2,370.00 | 2,420.00 | 2,369.00 | 2,411.00 | 2,317.41 | 73,300 |
| May 1, 2023 | 2,360.00 | 2,395.00 | 2,343.00 | 2,381.00 | 2,288.58 | 103,900 |
| Apr 28, 2023 | 2,400.00 | 2,413.00 | 2,330.00 | 2,349.00 | 2,257.82 | 334,000 |
| Apr 27, 2023 | 2,010.00 | 2,050.00 | 2,010.00 | 2,047.00 | 1,967.54 | 27,600 |
| Apr 26, 2023 | 2,000.00 | 2,010.00 | 1,992.00 | 2,000.00 | 1,922.37 | 6,000 |