Tokyo - Delayed Quote • JPY
Itoki Corporation (7972.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 | 1,845.00 | 1,869.00 | 1,801.00 | 1,818.00 | 1,818.00 | 394,100 |
| Apr 24, 2024 | 1,863.00 | 1,874.00 | 1,824.00 | 1,866.00 | 1,866.00 | 354,000 |
| Apr 23, 2024 | 1,916.00 | 1,933.00 | 1,867.00 | 1,875.00 | 1,875.00 | 497,300 |
| Apr 22, 2024 | 1,850.00 | 1,896.00 | 1,839.00 | 1,894.00 | 1,894.00 | 382,100 |
| Apr 19, 2024 | 1,880.00 | 1,886.00 | 1,771.00 | 1,819.00 | 1,819.00 | 446,700 |
| Apr 18, 2024 | 1,800.00 | 1,866.00 | 1,788.00 | 1,860.00 | 1,860.00 | 321,700 |
| Apr 17, 2024 | 1,816.00 | 1,850.00 | 1,793.00 | 1,808.00 | 1,808.00 | 396,700 |
| Apr 16, 2024 | 1,850.00 | 1,866.00 | 1,774.00 | 1,796.00 | 1,796.00 | 368,900 |
| Apr 15, 2024 | 1,858.00 | 1,879.00 | 1,824.00 | 1,871.00 | 1,871.00 | 365,300 |
| Apr 12, 2024 | 1,863.00 | 1,901.00 | 1,854.00 | 1,898.00 | 1,898.00 | 474,000 |
| Apr 11, 2024 | 1,845.00 | 1,880.00 | 1,839.00 | 1,870.00 | 1,870.00 | 251,100 |
| Apr 10, 2024 | 1,794.00 | 1,894.00 | 1,793.00 | 1,860.00 | 1,860.00 | 557,100 |
| Apr 9, 2024 | 1,782.00 | 1,807.00 | 1,748.00 | 1,780.00 | 1,780.00 | 200,600 |
| Apr 8, 2024 | 1,820.00 | 1,823.00 | 1,759.00 | 1,772.00 | 1,772.00 | 328,800 |
| Apr 5, 2024 | 1,794.00 | 1,821.00 | 1,712.00 | 1,811.00 | 1,811.00 | 310,400 |
| Apr 4, 2024 | 1,835.00 | 1,858.00 | 1,798.00 | 1,829.00 | 1,829.00 | 424,300 |
| Apr 3, 2024 | 1,786.00 | 1,835.00 | 1,783.00 | 1,810.00 | 1,810.00 | 512,100 |
| Apr 2, 2024 | 1,777.00 | 1,799.00 | 1,756.00 | 1,790.00 | 1,790.00 | 419,100 |
| Apr 1, 2024 | 1,793.00 | 1,809.00 | 1,734.00 | 1,742.00 | 1,742.00 | 374,200 |
| Mar 29, 2024 | 1,750.00 | 1,788.00 | 1,739.00 | 1,780.00 | 1,780.00 | 253,400 |
| Mar 28, 2024 | 1,739.00 | 1,788.00 | 1,725.00 | 1,731.00 | 1,731.00 | 377,800 |
| Mar 27, 2024 | 1,716.00 | 1,751.00 | 1,712.00 | 1,730.00 | 1,730.00 | 359,800 |
| Mar 26, 2024 | 1,708.00 | 1,733.00 | 1,692.00 | 1,702.00 | 1,702.00 | 200,200 |
| Mar 25, 2024 | 1,719.00 | 1,752.00 | 1,703.00 | 1,710.00 | 1,710.00 | 326,000 |
| Mar 22, 2024 | 1,697.00 | 1,712.00 | 1,678.00 | 1,706.00 | 1,706.00 | 394,700 |
| Mar 21, 2024 | 1,698.00 | 1,715.00 | 1,678.00 | 1,696.00 | 1,696.00 | 511,800 |
| Mar 19, 2024 | 1,600.00 | 1,694.00 | 1,591.00 | 1,678.00 | 1,678.00 | 946,700 |
| Mar 18, 2024 | 1,630.00 | 1,656.00 | 1,580.00 | 1,609.00 | 1,609.00 | 539,900 |
| Mar 15, 2024 | 1,583.00 | 1,648.00 | 1,579.00 | 1,597.00 | 1,597.00 | 1,894,400 |
| Mar 14, 2024 | 1,545.00 | 1,608.00 | 1,541.00 | 1,594.00 | 1,594.00 | 570,200 |
| Mar 13, 2024 | 1,550.00 | 1,607.00 | 1,535.00 | 1,542.00 | 1,542.00 | 915,900 |
| Mar 12, 2024 | 1,541.00 | 1,545.00 | 1,504.00 | 1,525.00 | 1,525.00 | 566,500 |
| Mar 11, 2024 | 1,620.00 | 1,628.00 | 1,546.00 | 1,558.00 | 1,558.00 | 533,800 |
| Mar 8, 2024 | 1,611.00 | 1,666.00 | 1,609.00 | 1,646.00 | 1,646.00 | 444,100 |
| Mar 7, 2024 | 1,648.00 | 1,671.00 | 1,622.00 | 1,639.00 | 1,639.00 | 561,300 |
| Mar 6, 2024 | 1,631.00 | 1,682.00 | 1,616.00 | 1,670.00 | 1,670.00 | 669,000 |
| Mar 5, 2024 | 1,624.00 | 1,649.00 | 1,586.00 | 1,642.00 | 1,642.00 | 530,500 |
| Mar 4, 2024 | 1,629.00 | 1,680.00 | 1,620.00 | 1,635.00 | 1,635.00 | 617,700 |
| Mar 1, 2024 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 31,500 |
| Feb 29, 2024 | 1,647.00 | 1,694.00 | 1,635.00 | 1,640.00 | 1,640.00 | 677,200 |
| Feb 28, 2024 | 1,650.00 | 1,692.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1,012,900 |
| Feb 27, 2024 | 1,690.00 | 1,697.00 | 1,631.00 | 1,644.00 | 1,644.00 | 2,051,400 |
| Feb 26, 2024 | 1,793.00 | 1,804.00 | 1,660.00 | 1,673.00 | 1,673.00 | 3,065,600 |
| Feb 22, 2024 | 1,962.00 | 2,006.00 | 1,837.00 | 1,851.00 | 1,851.00 | 1,378,900 |
| Feb 21, 2024 | 1,956.00 | 2,028.00 | 1,955.00 | 1,986.00 | 1,986.00 | 1,017,700 |
| Feb 20, 2024 | 2,055.00 | 2,090.00 | 1,925.00 | 1,996.00 | 1,996.00 | 1,689,000 |
| Feb 19, 2024 | 2,103.00 | 2,200.00 | 2,059.00 | 2,070.00 | 2,070.00 | 1,626,400 |
| Feb 16, 2024 | 1,969.00 | 2,139.00 | 1,931.00 | 2,089.00 | 2,089.00 | 1,824,100 |
| Feb 15, 2024 | 1,835.00 | 2,040.00 | 1,828.00 | 1,959.00 | 1,959.00 | 4,598,500 |
| Feb 14, 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 404,900 |
| Feb 13, 2024 | 1,491.00 | 1,519.00 | 1,454.00 | 1,467.00 | 1,467.00 | 414,000 |
| Feb 9, 2024 | 1,517.00 | 1,545.00 | 1,450.00 | 1,461.00 | 1,461.00 | 391,300 |
| Feb 8, 2024 | 1,568.00 | 1,568.00 | 1,505.00 | 1,536.00 | 1,536.00 | 270,500 |
| Feb 7, 2024 | 1,535.00 | 1,564.00 | 1,522.00 | 1,564.00 | 1,564.00 | 284,300 |
| Feb 6, 2024 | 1,504.00 | 1,550.00 | 1,503.00 | 1,541.00 | 1,541.00 | 248,600 |
| Feb 5, 2024 | 1,499.00 | 1,523.00 | 1,497.00 | 1,504.00 | 1,504.00 | 178,300 |
| Feb 2, 2024 | 1,517.00 | 1,517.00 | 1,470.00 | 1,478.00 | 1,478.00 | 142,700 |
| Feb 1, 2024 | 1,505.00 | 1,546.00 | 1,505.00 | 1,518.00 | 1,518.00 | 191,100 |
| Jan 31, 2024 | 1,503.00 | 1,536.00 | 1,498.00 | 1,519.00 | 1,519.00 | 193,400 |
| Jan 30, 2024 | 1,492.00 | 1,514.00 | 1,485.00 | 1,512.00 | 1,512.00 | 139,200 |
| Jan 29, 2024 | 1,465.00 | 1,499.00 | 1,465.00 | 1,487.00 | 1,487.00 | 106,400 |
| Jan 26, 2024 | 1,508.00 | 1,508.00 | 1,457.00 | 1,460.00 | 1,460.00 | 183,800 |
| Jan 25, 2024 | 1,500.00 | 1,523.00 | 1,497.00 | 1,506.00 | 1,506.00 | 152,500 |
| Jan 24, 2024 | 1,490.00 | 1,496.00 | 1,466.00 | 1,486.00 | 1,486.00 | 172,800 |
| Jan 23, 2024 | 1,501.00 | 1,533.00 | 1,500.00 | 1,500.00 | 1,500.00 | 299,600 |
| Jan 22, 2024 | 1,421.00 | 1,496.00 | 1,411.00 | 1,495.00 | 1,495.00 | 283,800 |
| Jan 19, 2024 | 1,425.00 | 1,428.00 | 1,388.00 | 1,412.00 | 1,412.00 | 163,200 |
| Jan 18, 2024 | 1,398.00 | 1,425.00 | 1,396.00 | 1,420.00 | 1,420.00 | 131,200 |
| Jan 17, 2024 | 1,380.00 | 1,419.00 | 1,376.00 | 1,382.00 | 1,382.00 | 218,800 |
| Jan 16, 2024 | 1,368.00 | 1,396.00 | 1,357.00 | 1,385.00 | 1,385.00 | 130,500 |
| Jan 15, 2024 | 1,319.00 | 1,336.00 | 1,317.00 | 1,320.00 | 1,320.00 | 16,400 |
| Jan 12, 2024 | 1,355.00 | 1,361.00 | 1,302.00 | 1,317.00 | 1,317.00 | 238,100 |
| Jan 11, 2024 | 1,394.00 | 1,394.00 | 1,344.00 | 1,360.00 | 1,360.00 | 224,000 |
| Jan 10, 2024 | 1,422.00 | 1,426.00 | 1,390.00 | 1,390.00 | 1,390.00 | 226,500 |
| Jan 9, 2024 | 1,440.00 | 1,446.00 | 1,412.00 | 1,428.00 | 1,428.00 | 265,600 |
| Jan 5, 2024 | 1,432.00 | 1,449.00 | 1,400.00 | 1,428.00 | 1,428.00 | 283,300 |
| Jan 4, 2024 | 1,348.00 | 1,418.00 | 1,339.00 | 1,418.00 | 1,418.00 | 499,700 |
| Dec 29, 2023 | 1,335.00 | 1,354.00 | 1,308.00 | 1,347.00 | 1,347.00 | 254,300 |
| Dec 28, 2023 | 42.00 Dividend | |||||
| Dec 28, 2023 | 1,309.00 | 1,340.00 | 1,298.00 | 1,336.00 | 1,336.00 | 227,000 |
| Dec 27, 2023 | 1,359.00 | 1,382.00 | 1,343.00 | 1,365.00 | 1,323.00 | 385,000 |
| Dec 26, 2023 | 1,340.00 | 1,372.00 | 1,331.00 | 1,352.00 | 1,310.40 | 169,400 |
| Dec 25, 2023 | 1,330.00 | 1,358.00 | 1,318.00 | 1,324.00 | 1,283.26 | 131,400 |
| Dec 22, 2023 | 1,301.00 | 1,344.00 | 1,301.00 | 1,338.00 | 1,296.83 | 142,800 |
| Dec 21, 2023 | 1,290.00 | 1,327.00 | 1,277.00 | 1,311.00 | 1,270.66 | 170,500 |
| Dec 20, 2023 | 1,287.00 | 1,313.00 | 1,284.00 | 1,299.00 | 1,259.03 | 130,200 |
| Dec 19, 2023 | 1,250.00 | 1,288.00 | 1,250.00 | 1,286.00 | 1,246.43 | 214,800 |
| Dec 18, 2023 | 1,226.00 | 1,250.00 | 1,208.00 | 1,246.00 | 1,207.66 | 204,200 |
| Dec 15, 2023 | 1,229.00 | 1,255.00 | 1,220.00 | 1,249.00 | 1,210.57 | 267,200 |
| Dec 14, 2023 | 1,251.00 | 1,262.00 | 1,214.00 | 1,229.00 | 1,191.18 | 190,500 |
| Dec 13, 2023 | 1,196.00 | 1,253.00 | 1,189.00 | 1,242.00 | 1,203.78 | 189,500 |
| Dec 12, 2023 | 1,245.00 | 1,245.00 | 1,199.00 | 1,199.00 | 1,162.11 | 185,700 |
| Dec 11, 2023 | 1,239.00 | 1,252.00 | 1,223.00 | 1,241.00 | 1,202.82 | 221,300 |
| Dec 8, 2023 | 1,254.00 | 1,267.00 | 1,214.00 | 1,217.00 | 1,179.55 | 311,600 |
| Dec 7, 2023 | 1,300.00 | 1,302.00 | 1,269.00 | 1,281.00 | 1,241.58 | 266,300 |
| Dec 6, 2023 | 1,298.00 | 1,328.00 | 1,297.00 | 1,318.00 | 1,277.45 | 137,700 |
| Dec 5, 2023 | 1,342.00 | 1,349.00 | 1,301.00 | 1,301.00 | 1,260.97 | 327,200 |
| Dec 4, 2023 | 1,300.00 | 1,350.00 | 1,300.00 | 1,343.00 | 1,301.68 | 252,800 |
| Dec 1, 2023 | 1,310.00 | 1,322.00 | 1,300.00 | 1,307.00 | 1,266.78 | 200,700 |
| Nov 30, 2023 | 1,300.00 | 1,324.00 | 1,292.00 | 1,320.00 | 1,279.38 | 158,100 |
| Nov 29, 2023 | 1,311.00 | 1,330.00 | 1,287.00 | 1,314.00 | 1,273.57 | 213,300 |
| Nov 28, 2023 | 1,310.00 | 1,320.00 | 1,297.00 | 1,317.00 | 1,276.48 | 155,700 |
| Nov 27, 2023 | 1,301.00 | 1,334.00 | 1,301.00 | 1,313.00 | 1,272.60 | 185,100 |
| Nov 24, 2023 | 1,301.00 | 1,317.00 | 1,285.00 | 1,305.00 | 1,264.85 | 144,200 |
| Nov 22, 2023 | 1,272.00 | 1,329.00 | 1,265.00 | 1,313.00 | 1,272.60 | 183,700 |
| Nov 21, 2023 | 1,312.00 | 1,328.00 | 1,258.00 | 1,291.00 | 1,251.28 | 360,500 |
| Nov 20, 2023 | 1,319.00 | 1,334.00 | 1,311.00 | 1,320.00 | 1,279.38 | 243,000 |
| Nov 17, 2023 | 1,292.00 | 1,338.00 | 1,285.00 | 1,332.00 | 1,291.02 | 405,700 |
| Nov 16, 2023 | 1,282.00 | 1,306.00 | 1,258.00 | 1,277.00 | 1,237.71 | 410,700 |
| Nov 15, 2023 | 1,309.00 | 1,323.00 | 1,245.00 | 1,293.00 | 1,253.22 | 548,100 |
| Nov 14, 2023 | 1,301.00 | 1,309.00 | 1,222.00 | 1,302.00 | 1,261.94 | 594,500 |
| Nov 13, 2023 | 1,398.00 | 1,420.00 | 1,349.00 | 1,358.00 | 1,316.22 | 258,600 |
| Nov 10, 2023 | 1,334.00 | 1,381.00 | 1,320.00 | 1,381.00 | 1,338.51 | 147,200 |
| Nov 9, 2023 | 1,335.00 | 1,373.00 | 1,314.00 | 1,364.00 | 1,322.03 | 232,700 |
| Nov 8, 2023 | 1,437.00 | 1,437.00 | 1,329.00 | 1,339.00 | 1,297.80 | 275,300 |
| Nov 7, 2023 | 1,459.00 | 1,464.00 | 1,419.00 | 1,419.00 | 1,375.34 | 159,200 |
| Nov 6, 2023 | 1,454.00 | 1,475.00 | 1,427.00 | 1,459.00 | 1,414.11 | 213,600 |
| Nov 2, 2023 | 1,449.00 | 1,459.00 | 1,407.00 | 1,424.00 | 1,380.18 | 151,800 |
| Nov 1, 2023 | 1,460.00 | 1,470.00 | 1,411.00 | 1,426.00 | 1,382.12 | 175,900 |
| Oct 31, 2023 | 1,409.00 | 1,435.00 | 1,359.00 | 1,432.00 | 1,387.94 | 242,400 |
| Oct 30, 2023 | 1,421.00 | 1,425.00 | 1,396.00 | 1,414.00 | 1,370.49 | 157,400 |
| Oct 27, 2023 | 1,369.00 | 1,425.00 | 1,355.00 | 1,423.00 | 1,379.22 | 231,800 |
| Oct 26, 2023 | 1,372.00 | 1,403.00 | 1,363.00 | 1,368.00 | 1,325.91 | 122,800 |
| Oct 25, 2023 | 1,416.00 | 1,424.00 | 1,396.00 | 1,402.00 | 1,358.86 | 136,800 |
| Oct 24, 2023 | 1,390.00 | 1,398.00 | 1,332.00 | 1,389.00 | 1,346.26 | 216,400 |
| Oct 23, 2023 | 1,392.00 | 1,412.00 | 1,370.00 | 1,370.00 | 1,327.85 | 183,100 |
| Oct 20, 2023 | 1,413.00 | 1,433.00 | 1,408.00 | 1,414.00 | 1,370.49 | 170,400 |
| Oct 19, 2023 | 1,462.00 | 1,467.00 | 1,433.00 | 1,438.00 | 1,393.75 | 102,100 |
| Oct 18, 2023 | 1,450.00 | 1,493.00 | 1,441.00 | 1,489.00 | 1,443.18 | 176,800 |
| Oct 17, 2023 | 1,463.00 | 1,482.00 | 1,414.00 | 1,441.00 | 1,396.66 | 268,700 |
| Oct 16, 2023 | 1,444.00 | 1,463.00 | 1,413.00 | 1,438.00 | 1,393.75 | 270,300 |
| Oct 13, 2023 | 1,533.00 | 1,540.00 | 1,483.00 | 1,493.00 | 1,447.06 | 211,500 |
| Oct 12, 2023 | 1,545.00 | 1,554.00 | 1,520.00 | 1,542.00 | 1,494.55 | 134,800 |
| Oct 11, 2023 | 1,567.00 | 1,569.00 | 1,532.00 | 1,539.00 | 1,491.65 | 195,000 |
| Oct 10, 2023 | 1,555.00 | 1,577.00 | 1,530.00 | 1,554.00 | 1,506.18 | 255,400 |
| Oct 6, 2023 | 1,486.00 | 1,533.00 | 1,458.00 | 1,523.00 | 1,476.14 | 312,500 |
| Oct 5, 2023 | 1,416.00 | 1,479.00 | 1,398.00 | 1,476.00 | 1,430.58 | 355,100 |
| Oct 4, 2023 | 1,430.00 | 1,437.00 | 1,365.00 | 1,401.00 | 1,357.89 | 608,600 |
| Oct 3, 2023 | 1,483.00 | 1,534.00 | 1,461.00 | 1,504.00 | 1,457.72 | 331,500 |
| Oct 2, 2023 | 1,502.00 | 1,530.00 | 1,490.00 | 1,494.00 | 1,448.03 | 252,800 |
| Sep 29, 2023 | 1,546.00 | 1,556.00 | 1,498.00 | 1,509.00 | 1,462.57 | 202,500 |
| Sep 28, 2023 | 1,549.00 | 1,587.00 | 1,534.00 | 1,544.00 | 1,496.49 | 356,700 |
| Sep 27, 2023 | 1,519.00 | 1,539.00 | 1,493.00 | 1,539.00 | 1,491.65 | 315,300 |
| Sep 26, 2023 | 1,491.00 | 1,530.00 | 1,473.00 | 1,524.00 | 1,477.11 | 402,600 |
| Sep 25, 2023 | 1,459.00 | 1,484.00 | 1,445.00 | 1,482.00 | 1,436.40 | 209,000 |
| Sep 22, 2023 | 1,409.00 | 1,452.00 | 1,397.00 | 1,439.00 | 1,394.72 | 164,600 |
| Sep 21, 2023 | 1,439.00 | 1,476.00 | 1,420.00 | 1,431.00 | 1,386.97 | 238,200 |
| Sep 20, 2023 | 1,465.00 | 1,491.00 | 1,451.00 | 1,456.00 | 1,411.20 | 175,500 |
| Sep 19, 2023 | 1,445.00 | 1,464.00 | 1,438.00 | 1,464.00 | 1,418.95 | 132,400 |
| Sep 15, 2023 | 1,476.00 | 1,485.00 | 1,438.00 | 1,447.00 | 1,402.48 | 279,400 |
| Sep 14, 2023 | 1,409.00 | 1,467.00 | 1,395.00 | 1,462.00 | 1,417.02 | 363,400 |
| Sep 13, 2023 | 1,440.00 | 1,446.00 | 1,390.00 | 1,413.00 | 1,369.52 | 371,700 |
| Sep 12, 2023 | 1,448.00 | 1,471.00 | 1,417.00 | 1,469.00 | 1,423.80 | 213,500 |
| Sep 11, 2023 | 1,470.00 | 1,487.00 | 1,432.00 | 1,444.00 | 1,399.57 | 175,600 |
| Sep 8, 2023 | 1,483.00 | 1,492.00 | 1,442.00 | 1,453.00 | 1,408.29 | 242,800 |
| Sep 7, 2023 | 1,431.00 | 1,483.00 | 1,431.00 | 1,483.00 | 1,437.37 | 264,900 |
| Sep 6, 2023 | 1,443.00 | 1,469.00 | 1,425.00 | 1,445.00 | 1,400.54 | 285,800 |
| Sep 5, 2023 | 1,434.00 | 1,446.00 | 1,412.00 | 1,446.00 | 1,401.51 | 241,600 |
| Sep 4, 2023 | 1,410.00 | 1,433.00 | 1,408.00 | 1,432.00 | 1,387.94 | 271,900 |
| Sep 1, 2023 | 1,373.00 | 1,410.00 | 1,371.00 | 1,393.00 | 1,350.14 | 240,900 |
| Aug 31, 2023 | 1,340.00 | 1,397.00 | 1,332.00 | 1,387.00 | 1,344.32 | 445,600 |
| Aug 30, 2023 | 1,347.00 | 1,354.00 | 1,323.00 | 1,323.00 | 1,282.29 | 210,600 |
| Aug 29, 2023 | 1,333.00 | 1,359.00 | 1,327.00 | 1,346.00 | 1,304.58 | 177,200 |
| Aug 28, 2023 | 1,342.00 | 1,360.00 | 1,327.00 | 1,333.00 | 1,291.98 | 136,400 |
| Aug 25, 2023 | 1,306.00 | 1,348.00 | 1,301.00 | 1,340.00 | 1,298.77 | 217,400 |
| Aug 24, 2023 | 1,361.00 | 1,361.00 | 1,336.00 | 1,351.00 | 1,309.43 | 136,500 |
| Aug 23, 2023 | 1,348.00 | 1,367.00 | 1,335.00 | 1,360.00 | 1,318.15 | 205,400 |
| Aug 22, 2023 | 1,334.00 | 1,353.00 | 1,319.00 | 1,348.00 | 1,306.52 | 247,400 |
| Aug 21, 2023 | 1,305.00 | 1,337.00 | 1,304.00 | 1,311.00 | 1,270.66 | 236,700 |
| Aug 18, 2023 | 1,303.00 | 1,329.00 | 1,291.00 | 1,305.00 | 1,264.85 | 306,400 |
| Aug 17, 2023 | 1,341.00 | 1,373.00 | 1,311.00 | 1,338.00 | 1,296.83 | 327,400 |
| Aug 16, 2023 | 1,365.00 | 1,399.00 | 1,347.00 | 1,366.00 | 1,323.97 | 559,400 |
| Aug 15, 2023 | 1,308.00 | 1,378.00 | 1,308.00 | 1,372.00 | 1,329.78 | 695,500 |
| Aug 14, 2023 | 1,301.00 | 1,342.00 | 1,286.00 | 1,295.00 | 1,255.15 | 440,500 |
| Aug 10, 2023 | 1,235.00 | 1,317.00 | 1,235.00 | 1,313.00 | 1,272.60 | 730,700 |
| Aug 9, 2023 | 1,264.00 | 1,265.00 | 1,174.00 | 1,230.00 | 1,192.15 | 1,007,100 |
| Aug 8, 2023 | 1,253.00 | 1,342.00 | 1,226.00 | 1,257.00 | 1,218.32 | 3,570,800 |
| Aug 7, 2023 | 1,133.00 | 1,147.00 | 1,104.00 | 1,145.00 | 1,109.77 | 411,500 |
| Aug 4, 2023 | 1,088.00 | 1,141.00 | 1,082.00 | 1,141.00 | 1,105.89 | 360,200 |
| Aug 3, 2023 | 1,095.00 | 1,119.00 | 1,075.00 | 1,105.00 | 1,071.00 | 379,900 |
| Aug 2, 2023 | 1,161.00 | 1,168.00 | 1,121.00 | 1,125.00 | 1,090.38 | 348,000 |
| Aug 1, 2023 | 1,165.00 | 1,177.00 | 1,142.00 | 1,163.00 | 1,127.22 | 332,200 |
| Jul 31, 2023 | 1,187.00 | 1,187.00 | 1,157.00 | 1,176.00 | 1,139.82 | 370,800 |
| Jul 28, 2023 | 1,129.00 | 1,151.00 | 1,116.00 | 1,142.00 | 1,106.86 | 430,900 |
| Jul 27, 2023 | 1,112.00 | 1,146.00 | 1,109.00 | 1,140.00 | 1,104.92 | 341,700 |
| Jul 26, 2023 | 1,099.00 | 1,123.00 | 1,093.00 | 1,112.00 | 1,077.78 | 442,700 |
| Jul 25, 2023 | 1,085.00 | 1,100.00 | 1,065.00 | 1,083.00 | 1,049.68 | 241,600 |
| Jul 24, 2023 | 1,062.00 | 1,104.00 | 1,061.00 | 1,093.00 | 1,059.37 | 359,400 |
| Jul 21, 2023 | 1,048.00 | 1,062.00 | 1,039.00 | 1,053.00 | 1,020.60 | 139,700 |
| Jul 20, 2023 | 1,070.00 | 1,083.00 | 1,044.00 | 1,046.00 | 1,013.82 | 260,900 |
| Jul 19, 2023 | 1,042.00 | 1,097.00 | 1,041.00 | 1,084.00 | 1,050.65 | 431,100 |
| Jul 18, 2023 | 1,045.00 | 1,045.00 | 1,010.00 | 1,016.00 | 984.74 | 185,900 |
| Jul 14, 2023 | 1,088.00 | 1,088.00 | 1,041.00 | 1,044.00 | 1,011.88 | 186,300 |
| Jul 13, 2023 | 1,063.00 | 1,086.00 | 1,049.00 | 1,076.00 | 1,042.89 | 218,100 |
| Jul 12, 2023 | 1,079.00 | 1,088.00 | 1,055.00 | 1,060.00 | 1,027.38 | 319,500 |
| Jul 11, 2023 | 1,055.00 | 1,078.00 | 1,042.00 | 1,074.00 | 1,040.95 | 349,900 |
| Jul 10, 2023 | 1,053.00 | 1,070.00 | 1,035.00 | 1,041.00 | 1,008.97 | 346,200 |
| Jul 7, 2023 | 1,003.00 | 1,060.00 | 992.00 | 1,053.00 | 1,020.60 | 453,300 |
| Jul 6, 2023 | 967.00 | 1,010.00 | 960.00 | 1,005.00 | 974.08 | 272,000 |
| Jul 5, 2023 | 969.00 | 975.00 | 951.00 | 966.00 | 936.28 | 173,900 |
| Jul 4, 2023 | 988.00 | 1,002.00 | 976.00 | 984.00 | 953.72 | 151,900 |
| Jul 3, 2023 | 1,000.00 | 1,009.00 | 981.00 | 991.00 | 960.51 | 142,700 |
| Jun 30, 2023 | 995.00 | 1,002.00 | 983.00 | 996.00 | 965.35 | 130,400 |
| Jun 29, 2023 | 997.00 | 1,009.00 | 990.00 | 1,003.00 | 972.14 | 208,600 |
| Jun 28, 2023 | 978.00 | 986.00 | 966.00 | 982.00 | 951.78 | 192,600 |
| Jun 27, 2023 | 966.00 | 966.00 | 927.00 | 957.00 | 927.55 | 329,700 |
| Jun 26, 2023 | 993.00 | 996.00 | 961.00 | 969.00 | 939.18 | 223,600 |
| Jun 23, 2023 | 1,030.00 | 1,039.00 | 978.00 | 997.00 | 966.32 | 315,600 |
| Jun 22, 2023 | 1,024.00 | 1,051.00 | 1,001.00 | 1,026.00 | 994.43 | 342,200 |
| Jun 21, 2023 | 1,029.00 | 1,040.00 | 999.00 | 1,014.00 | 982.80 | 303,700 |
| Jun 20, 2023 | 985.00 | 1,032.00 | 981.00 | 1,032.00 | 1,000.25 | 532,200 |
| Jun 19, 2023 | 965.00 | 986.00 | 961.00 | 977.00 | 946.94 | 160,200 |
| Jun 16, 2023 | 958.00 | 973.00 | 950.00 | 958.00 | 928.52 | 318,900 |
| Jun 15, 2023 | 947.00 | 959.00 | 934.00 | 952.00 | 922.71 | 141,100 |
| Jun 14, 2023 | 952.00 | 952.00 | 921.00 | 947.00 | 917.86 | 228,200 |
| Jun 13, 2023 | 951.00 | 967.00 | 937.00 | 938.00 | 909.14 | 254,700 |
| Jun 12, 2023 | 924.00 | 948.00 | 922.00 | 948.00 | 918.83 | 230,900 |
| Jun 9, 2023 | 901.00 | 918.00 | 896.00 | 915.00 | 886.85 | 199,300 |
| Jun 8, 2023 | 909.00 | 921.00 | 889.00 | 892.00 | 864.55 | 186,100 |
| Jun 7, 2023 | 900.00 | 922.00 | 888.00 | 902.00 | 874.25 | 336,500 |
| Jun 6, 2023 | 869.00 | 897.00 | 861.00 | 896.00 | 868.43 | 200,600 |
| Jun 5, 2023 | 875.00 | 898.00 | 875.00 | 880.00 | 852.92 | 328,400 |
| Jun 2, 2023 | 839.00 | 861.00 | 829.00 | 860.00 | 833.54 | 197,500 |
| Jun 1, 2023 | 830.00 | 833.00 | 817.00 | 827.00 | 801.55 | 185,800 |
| May 31, 2023 | 847.00 | 854.00 | 831.00 | 835.00 | 809.31 | 205,000 |
| May 30, 2023 | 852.00 | 863.00 | 841.00 | 855.00 | 828.69 | 160,300 |
| May 29, 2023 | 832.00 | 866.00 | 826.00 | 854.00 | 827.72 | 281,400 |
| May 26, 2023 | 834.00 | 835.00 | 817.00 | 817.00 | 791.86 | 133,900 |
| May 25, 2023 | 832.00 | 841.00 | 821.00 | 830.00 | 804.46 | 124,100 |
| May 24, 2023 | 834.00 | 850.00 | 825.00 | 830.00 | 804.46 | 150,000 |
| May 23, 2023 | 857.00 | 868.00 | 835.00 | 841.00 | 815.12 | 248,000 |
| May 22, 2023 | 845.00 | 869.00 | 844.00 | 853.00 | 826.75 | 204,300 |
| May 19, 2023 | 797.00 | 850.00 | 797.00 | 850.00 | 823.85 | 282,100 |
| May 18, 2023 | 784.00 | 802.00 | 773.00 | 797.00 | 772.48 | 273,800 |
| May 17, 2023 | 804.00 | 814.00 | 778.00 | 779.00 | 755.03 | 299,200 |
| May 16, 2023 | 860.00 | 862.00 | 798.00 | 815.00 | 789.92 | 320,700 |
| May 15, 2023 | 861.00 | 879.00 | 836.00 | 854.00 | 827.72 | 474,900 |
| May 12, 2023 | 857.00 | 863.00 | 821.00 | 837.00 | 811.25 | 298,500 |
| May 11, 2023 | 832.00 | 862.00 | 821.00 | 855.00 | 828.69 | 350,200 |
| May 10, 2023 | 829.00 | 853.00 | 828.00 | 837.00 | 811.25 | 336,300 |
| May 9, 2023 | 826.00 | 838.00 | 816.00 | 819.00 | 793.80 | 271,000 |
| May 8, 2023 | 795.00 | 827.00 | 794.00 | 822.00 | 796.71 | 331,100 |
| May 2, 2023 | 805.00 | 807.00 | 785.00 | 794.00 | 769.57 | 192,100 |
| May 1, 2023 | 804.00 | 808.00 | 787.00 | 801.00 | 776.35 | 264,800 |
| Apr 28, 2023 | 778.00 | 805.00 | 767.00 | 805.00 | 780.23 | 287,900 |
| Apr 27, 2023 | 760.00 | 774.00 | 756.00 | 772.00 | 748.25 | 158,900 |
| Apr 26, 2023 | 777.00 | 784.00 | 757.00 | 765.00 | 741.46 | 187,200 |
| Apr 25, 2023 | 784.00 | 825.00 | 777.00 | 784.00 | 759.88 | 602,700 |