Tokyo - Delayed Quote • JPY
Look Holdings Incorporated (8029.T)
As of 12:54 PM 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 25, 2024 | 3,020.00 | 3,030.00 | 2,983.00 | 2,983.00 | 2,983.00 | 11,700 |
| Apr 24, 2024 | 2,993.00 | 3,095.00 | 2,993.00 | 3,020.00 | 3,020.00 | 25,200 |
| Apr 23, 2024 | 2,980.00 | 2,983.00 | 2,932.00 | 2,943.00 | 2,943.00 | 10,600 |
| Apr 22, 2024 | 2,873.00 | 2,966.00 | 2,873.00 | 2,966.00 | 2,966.00 | 32,000 |
| Apr 19, 2024 | 2,846.00 | 2,862.00 | 2,778.00 | 2,810.00 | 2,810.00 | 15,900 |
| Apr 18, 2024 | 2,787.00 | 2,861.00 | 2,770.00 | 2,845.00 | 2,845.00 | 17,600 |
| Apr 17, 2024 | 2,835.00 | 2,840.00 | 2,768.00 | 2,768.00 | 2,768.00 | 18,000 |
| Apr 16, 2024 | 2,968.00 | 2,968.00 | 2,825.00 | 2,833.00 | 2,833.00 | 26,600 |
| Apr 15, 2024 | 2,886.00 | 2,967.00 | 2,866.00 | 2,966.00 | 2,966.00 | 25,900 |
| Apr 12, 2024 | 2,907.00 | 2,907.00 | 2,850.00 | 2,886.00 | 2,886.00 | 12,000 |
| Apr 11, 2024 | 2,866.00 | 2,919.00 | 2,866.00 | 2,891.00 | 2,891.00 | 14,500 |
| Apr 10, 2024 | 2,864.00 | 2,926.00 | 2,864.00 | 2,890.00 | 2,890.00 | 31,000 |
| Apr 9, 2024 | 2,830.00 | 2,880.00 | 2,830.00 | 2,864.00 | 2,864.00 | 20,700 |
| Apr 8, 2024 | 2,773.00 | 2,840.00 | 2,773.00 | 2,840.00 | 2,840.00 | 47,200 |
| Apr 5, 2024 | 2,671.00 | 2,773.00 | 2,662.00 | 2,750.00 | 2,750.00 | 44,200 |
| Apr 4, 2024 | 2,695.00 | 2,718.00 | 2,662.00 | 2,690.00 | 2,690.00 | 17,600 |
| Apr 3, 2024 | 2,603.00 | 2,688.00 | 2,601.00 | 2,677.00 | 2,677.00 | 21,600 |
| Apr 2, 2024 | 2,678.00 | 2,682.00 | 2,601.00 | 2,625.00 | 2,625.00 | 28,800 |
| Apr 1, 2024 | 2,671.00 | 2,719.00 | 2,667.00 | 2,680.00 | 2,680.00 | 28,800 |
| Mar 29, 2024 | 2,624.00 | 2,663.00 | 2,615.00 | 2,649.00 | 2,649.00 | 16,700 |
| Mar 28, 2024 | 2,653.00 | 2,654.00 | 2,615.00 | 2,627.00 | 2,627.00 | 10,300 |
| Mar 27, 2024 | 2,651.00 | 2,676.00 | 2,650.00 | 2,650.00 | 2,650.00 | 16,800 |
| Mar 26, 2024 | 2,639.00 | 2,687.00 | 2,639.00 | 2,646.00 | 2,646.00 | 17,000 |
| Mar 25, 2024 | 2,625.00 | 2,670.00 | 2,625.00 | 2,649.00 | 2,649.00 | 31,700 |
| Mar 22, 2024 | 2,620.00 | 2,634.00 | 2,587.00 | 2,632.00 | 2,632.00 | 12,400 |
| Mar 21, 2024 | 2,624.00 | 2,632.00 | 2,597.00 | 2,615.00 | 2,615.00 | 14,000 |
| Mar 19, 2024 | 2,594.00 | 2,648.00 | 2,592.00 | 2,608.00 | 2,608.00 | 22,800 |
| Mar 18, 2024 | 2,540.00 | 2,603.00 | 2,520.00 | 2,594.00 | 2,594.00 | 24,200 |
| Mar 15, 2024 | 2,541.00 | 2,560.00 | 2,521.00 | 2,524.00 | 2,524.00 | 10,100 |
| Mar 14, 2024 | 2,529.00 | 2,548.00 | 2,508.00 | 2,541.00 | 2,541.00 | 10,200 |
| Mar 13, 2024 | 2,569.00 | 2,581.00 | 2,493.00 | 2,524.00 | 2,524.00 | 23,800 |
| Mar 12, 2024 | 2,534.00 | 2,536.00 | 2,490.00 | 2,536.00 | 2,536.00 | 15,200 |
| Mar 11, 2024 | 2,580.00 | 2,602.00 | 2,500.00 | 2,524.00 | 2,524.00 | 32,400 |
| Mar 8, 2024 | 2,548.00 | 2,628.00 | 2,548.00 | 2,594.00 | 2,594.00 | 31,300 |
| Mar 7, 2024 | 2,579.00 | 2,588.00 | 2,537.00 | 2,561.00 | 2,561.00 | 21,300 |
| Mar 6, 2024 | 2,472.00 | 2,613.00 | 2,472.00 | 2,559.00 | 2,559.00 | 82,300 |
| Mar 5, 2024 | 2,425.00 | 2,494.00 | 2,406.00 | 2,482.00 | 2,482.00 | 37,800 |
| Mar 4, 2024 | 2,470.00 | 2,485.00 | 2,431.00 | 2,440.00 | 2,440.00 | 38,100 |
| Mar 1, 2024 | 2,471.00 | 2,494.00 | 2,435.00 | 2,466.00 | 2,466.00 | 38,700 |
| Feb 29, 2024 | 2,469.00 | 2,504.00 | 2,461.00 | 2,470.00 | 2,470.00 | 24,400 |
| Feb 28, 2024 | 2,499.00 | 2,502.00 | 2,445.00 | 2,480.00 | 2,480.00 | 38,000 |
| Feb 27, 2024 | 2,489.00 | 2,544.00 | 2,489.00 | 2,526.00 | 2,526.00 | 30,900 |
| Feb 26, 2024 | 2,468.00 | 2,526.00 | 2,462.00 | 2,489.00 | 2,489.00 | 33,200 |
| Feb 22, 2024 | 2,435.00 | 2,468.00 | 2,415.00 | 2,468.00 | 2,468.00 | 40,200 |
| Feb 21, 2024 | 2,422.00 | 2,454.00 | 2,412.00 | 2,432.00 | 2,432.00 | 28,000 |
| Feb 20, 2024 | 2,454.00 | 2,470.00 | 2,412.00 | 2,440.00 | 2,440.00 | 32,100 |
| Feb 19, 2024 | 2,430.00 | 2,472.00 | 2,421.00 | 2,455.00 | 2,455.00 | 43,300 |
| Feb 16, 2024 | 2,410.00 | 2,485.00 | 2,393.00 | 2,433.00 | 2,433.00 | 68,700 |
| Feb 15, 2024 | 2,591.00 | 2,615.00 | 2,406.00 | 2,406.00 | 2,406.00 | 145,400 |
| Feb 14, 2024 | 2,690.00 | 2,710.00 | 2,593.00 | 2,641.00 | 2,641.00 | 98,200 |
| Feb 13, 2024 | 2,699.00 | 2,748.00 | 2,697.00 | 2,709.00 | 2,709.00 | 68,500 |
| Feb 9, 2024 | 2,651.00 | 2,677.00 | 2,638.00 | 2,670.00 | 2,670.00 | 21,300 |
| Feb 8, 2024 | 2,681.00 | 2,700.00 | 2,651.00 | 2,658.00 | 2,658.00 | 30,700 |
| Feb 7, 2024 | 2,620.00 | 2,688.00 | 2,595.00 | 2,688.00 | 2,688.00 | 47,400 |
| Feb 6, 2024 | 2,575.00 | 2,633.00 | 2,566.00 | 2,603.00 | 2,603.00 | 20,400 |
| Feb 5, 2024 | 2,573.00 | 2,613.00 | 2,566.00 | 2,607.00 | 2,607.00 | 35,800 |
| Feb 2, 2024 | 2,544.00 | 2,580.00 | 2,542.00 | 2,556.00 | 2,556.00 | 20,600 |
| Feb 1, 2024 | 2,539.00 | 2,564.00 | 2,529.00 | 2,563.00 | 2,563.00 | 16,800 |
| Jan 31, 2024 | 2,534.00 | 2,568.00 | 2,525.00 | 2,568.00 | 2,568.00 | 13,900 |
| Jan 30, 2024 | 2,591.00 | 2,600.00 | 2,540.00 | 2,545.00 | 2,545.00 | 66,700 |
| Jan 29, 2024 | 2,542.00 | 2,618.00 | 2,542.00 | 2,615.00 | 2,615.00 | 40,000 |
| Jan 26, 2024 | 2,523.00 | 2,556.00 | 2,523.00 | 2,532.00 | 2,532.00 | 20,000 |
| Jan 25, 2024 | 2,488.00 | 2,531.00 | 2,477.00 | 2,523.00 | 2,523.00 | 25,400 |
| Jan 24, 2024 | 2,570.00 | 2,583.00 | 2,477.00 | 2,490.00 | 2,490.00 | 20,600 |
| Jan 23, 2024 | 2,566.00 | 2,595.00 | 2,555.00 | 2,555.00 | 2,555.00 | 32,500 |
| Jan 22, 2024 | 2,542.00 | 2,563.00 | 2,540.00 | 2,544.00 | 2,544.00 | 19,100 |
| Jan 19, 2024 | 2,526.00 | 2,575.00 | 2,512.00 | 2,555.00 | 2,555.00 | 46,500 |
| Jan 18, 2024 | 2,470.00 | 2,515.00 | 2,462.00 | 2,508.00 | 2,508.00 | 38,100 |
| Jan 17, 2024 | 2,520.00 | 2,520.00 | 2,440.00 | 2,447.00 | 2,447.00 | 36,100 |
| Jan 16, 2024 | 2,476.00 | 2,522.00 | 2,476.00 | 2,492.00 | 2,492.00 | 40,500 |
| Jan 15, 2024 | 2,437.00 | 2,463.00 | 2,437.00 | 2,456.00 | 2,456.00 | 4,900 |
| Jan 12, 2024 | 2,389.00 | 2,461.00 | 2,389.00 | 2,446.00 | 2,446.00 | 43,200 |
| Jan 11, 2024 | 2,404.00 | 2,409.00 | 2,382.00 | 2,388.00 | 2,388.00 | 20,700 |
| Jan 10, 2024 | 2,389.00 | 2,403.00 | 2,376.00 | 2,376.00 | 2,376.00 | 20,900 |
| Jan 9, 2024 | 2,386.00 | 2,402.00 | 2,366.00 | 2,399.00 | 2,399.00 | 32,100 |
| Jan 5, 2024 | 2,355.00 | 2,409.00 | 2,337.00 | 2,348.00 | 2,348.00 | 41,200 |
| Jan 4, 2024 | 2,307.00 | 2,335.00 | 2,268.00 | 2,330.00 | 2,330.00 | 37,000 |
| Dec 29, 2023 | 2,300.00 | 2,328.00 | 2,279.00 | 2,313.00 | 2,313.00 | 27,600 |
| Dec 28, 2023 | 10.00 Dividend | |||||
| Dec 28, 2023 | 2,280.00 | 2,319.00 | 2,260.00 | 2,309.00 | 2,309.00 | 106,500 |
| Dec 27, 2023 | 2,382.00 | 2,400.00 | 2,362.00 | 2,378.00 | 2,368.00 | 161,300 |
| Dec 26, 2023 | 2,466.00 | 2,466.00 | 2,369.00 | 2,381.00 | 2,370.99 | 68,700 |
| Dec 25, 2023 | 2,499.00 | 2,500.00 | 2,445.00 | 2,469.00 | 2,458.62 | 43,300 |
| Dec 22, 2023 | 2,504.00 | 2,531.00 | 2,482.00 | 2,490.00 | 2,479.53 | 32,700 |
| Dec 21, 2023 | 2,519.00 | 2,524.00 | 2,501.00 | 2,503.00 | 2,492.47 | 18,400 |
| Dec 20, 2023 | 2,513.00 | 2,545.00 | 2,513.00 | 2,522.00 | 2,511.39 | 23,900 |
| Dec 19, 2023 | 2,486.00 | 2,518.00 | 2,478.00 | 2,506.00 | 2,495.46 | 18,000 |
| Dec 18, 2023 | 2,510.00 | 2,522.00 | 2,457.00 | 2,474.00 | 2,463.60 | 26,400 |
| Dec 15, 2023 | 2,532.00 | 2,534.00 | 2,492.00 | 2,520.00 | 2,509.40 | 26,900 |
| Dec 14, 2023 | 2,571.00 | 2,589.00 | 2,511.00 | 2,532.00 | 2,521.35 | 31,200 |
| Dec 13, 2023 | 2,572.00 | 2,581.00 | 2,556.00 | 2,564.00 | 2,553.22 | 20,200 |
| Dec 12, 2023 | 2,568.00 | 2,575.00 | 2,553.00 | 2,562.00 | 2,551.23 | 28,300 |
| Dec 11, 2023 | 2,501.00 | 2,560.00 | 2,500.00 | 2,554.00 | 2,543.26 | 53,200 |
| Dec 8, 2023 | 2,475.00 | 2,487.00 | 2,439.00 | 2,451.00 | 2,440.69 | 55,700 |
| Dec 7, 2023 | 2,476.00 | 2,507.00 | 2,475.00 | 2,480.00 | 2,469.57 | 65,200 |
| Dec 6, 2023 | 2,451.00 | 2,488.00 | 2,447.00 | 2,488.00 | 2,477.54 | 28,500 |
| Dec 5, 2023 | 2,487.00 | 2,487.00 | 2,451.00 | 2,451.00 | 2,440.69 | 27,600 |
| Dec 4, 2023 | 2,490.00 | 2,508.00 | 2,481.00 | 2,485.00 | 2,474.55 | 27,200 |
| Dec 1, 2023 | 2,490.00 | 2,497.00 | 2,471.00 | 2,490.00 | 2,479.53 | 28,300 |
| Nov 30, 2023 | 2,470.00 | 2,488.00 | 2,467.00 | 2,483.00 | 2,472.56 | 30,100 |
| Nov 29, 2023 | 2,452.00 | 2,468.00 | 2,447.00 | 2,456.00 | 2,445.67 | 33,400 |
| Nov 28, 2023 | 2,425.00 | 2,445.00 | 2,413.00 | 2,425.00 | 2,414.80 | 28,200 |
| Nov 27, 2023 | 2,463.00 | 2,463.00 | 2,418.00 | 2,424.00 | 2,413.81 | 25,000 |
| Nov 24, 2023 | 2,413.00 | 2,456.00 | 2,404.00 | 2,442.00 | 2,431.73 | 55,400 |
| Nov 22, 2023 | 2,428.00 | 2,450.00 | 2,370.00 | 2,386.00 | 2,375.97 | 87,700 |
| Nov 21, 2023 | 2,390.00 | 2,428.00 | 2,388.00 | 2,425.00 | 2,414.80 | 66,500 |
| Nov 20, 2023 | 2,372.00 | 2,404.00 | 2,353.00 | 2,382.00 | 2,371.98 | 52,200 |
| Nov 17, 2023 | 2,300.00 | 2,357.00 | 2,299.00 | 2,357.00 | 2,347.09 | 71,800 |
| Nov 16, 2023 | 2,265.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,280.37 | 42,300 |
| Nov 15, 2023 | 2,268.00 | 2,269.00 | 2,219.00 | 2,258.00 | 2,248.50 | 68,900 |
| Nov 14, 2023 | 2,160.00 | 2,243.00 | 2,160.00 | 2,224.00 | 2,214.65 | 87,100 |
| Nov 13, 2023 | 2,088.00 | 2,172.00 | 2,072.00 | 2,157.00 | 2,147.93 | 162,800 |
| Nov 10, 2023 | 1,989.00 | 1,989.00 | 1,943.00 | 1,974.00 | 1,965.70 | 33,500 |
| Nov 9, 2023 | 1,958.00 | 1,991.00 | 1,945.00 | 1,988.00 | 1,979.64 | 33,700 |
| Nov 8, 2023 | 1,984.00 | 2,001.00 | 1,956.00 | 1,964.00 | 1,955.74 | 29,800 |
| Nov 7, 2023 | 2,018.00 | 2,018.00 | 1,955.00 | 1,975.00 | 1,966.69 | 48,600 |
| Nov 6, 2023 | 2,025.00 | 2,042.00 | 2,004.00 | 2,004.00 | 1,995.57 | 44,000 |
| Nov 2, 2023 | 2,007.00 | 2,038.00 | 2,000.00 | 2,024.00 | 2,015.49 | 32,800 |
| Nov 1, 2023 | 2,001.00 | 2,010.00 | 1,992.00 | 2,007.00 | 1,998.56 | 34,300 |
| Oct 31, 2023 | 1,980.00 | 2,003.00 | 1,972.00 | 2,000.00 | 1,991.59 | 22,800 |
| Oct 30, 2023 | 2,002.00 | 2,004.00 | 1,977.00 | 1,980.00 | 1,971.67 | 77,200 |
| Oct 27, 2023 | 1,993.00 | 2,010.00 | 1,992.00 | 2,006.00 | 1,997.56 | 28,000 |
| Oct 26, 2023 | 1,989.00 | 2,002.00 | 1,978.00 | 1,981.00 | 1,972.67 | 31,800 |
| Oct 25, 2023 | 1,988.00 | 2,015.00 | 1,984.00 | 2,006.00 | 1,997.56 | 40,800 |
| Oct 24, 2023 | 1,964.00 | 1,979.00 | 1,930.00 | 1,978.00 | 1,969.68 | 39,200 |
| Oct 23, 2023 | 1,972.00 | 1,975.00 | 1,949.00 | 1,964.00 | 1,955.74 | 23,600 |
| Oct 20, 2023 | 1,956.00 | 1,977.00 | 1,951.00 | 1,975.00 | 1,966.69 | 17,600 |
| Oct 19, 2023 | 1,965.00 | 1,991.00 | 1,963.00 | 1,975.00 | 1,966.69 | 22,300 |
| Oct 18, 2023 | 1,959.00 | 1,997.00 | 1,959.00 | 1,997.00 | 1,988.60 | 27,200 |
| Oct 17, 2023 | 1,951.00 | 1,988.00 | 1,951.00 | 1,962.00 | 1,953.75 | 23,500 |
| Oct 16, 2023 | 1,940.00 | 1,948.00 | 1,926.00 | 1,941.00 | 1,932.84 | 28,300 |
| Oct 13, 2023 | 1,975.00 | 1,976.00 | 1,934.00 | 1,941.00 | 1,932.84 | 56,100 |
| Oct 12, 2023 | 1,981.00 | 1,997.00 | 1,971.00 | 1,996.00 | 1,987.61 | 30,300 |
| Oct 11, 2023 | 2,005.00 | 2,022.00 | 1,993.00 | 2,001.00 | 1,992.59 | 31,300 |
| Oct 10, 2023 | 1,988.00 | 2,005.00 | 1,971.00 | 2,005.00 | 1,996.57 | 42,000 |
| Oct 6, 2023 | 1,963.00 | 1,964.00 | 1,936.00 | 1,952.00 | 1,943.79 | 27,000 |
| Oct 5, 2023 | 1,923.00 | 1,964.00 | 1,921.00 | 1,958.00 | 1,949.77 | 34,700 |
| Oct 4, 2023 | 1,953.00 | 1,953.00 | 1,891.00 | 1,899.00 | 1,891.01 | 55,900 |
| Oct 3, 2023 | 2,017.00 | 2,017.00 | 1,971.00 | 1,971.00 | 1,962.71 | 51,100 |
| Oct 2, 2023 | 2,019.00 | 2,044.00 | 2,015.00 | 2,017.00 | 2,008.52 | 36,400 |
| Sep 29, 2023 | 2,024.00 | 2,028.00 | 1,991.00 | 2,003.00 | 1,994.58 | 31,900 |
| Sep 28, 2023 | 2,023.00 | 2,036.00 | 2,004.00 | 2,016.00 | 2,007.52 | 49,900 |
| Sep 27, 2023 | 2,021.00 | 2,038.00 | 2,003.00 | 2,038.00 | 2,029.43 | 25,900 |
| Sep 26, 2023 | 2,046.00 | 2,049.00 | 2,027.00 | 2,029.00 | 2,020.47 | 26,600 |
| Sep 25, 2023 | 2,035.00 | 2,067.00 | 2,026.00 | 2,046.00 | 2,037.40 | 35,800 |
| Sep 22, 2023 | 2,008.00 | 2,040.00 | 1,988.00 | 2,027.00 | 2,018.48 | 34,900 |
| Sep 21, 2023 | 2,029.00 | 2,037.00 | 2,011.00 | 2,025.00 | 2,016.48 | 23,900 |
| Sep 20, 2023 | 2,080.00 | 2,084.00 | 2,018.00 | 2,022.00 | 2,013.50 | 55,500 |
| Sep 19, 2023 | 2,022.00 | 2,084.00 | 2,022.00 | 2,077.00 | 2,068.27 | 68,700 |
| Sep 15, 2023 | 2,030.00 | 2,050.00 | 2,014.00 | 2,033.00 | 2,024.45 | 32,200 |
| Sep 14, 2023 | 2,011.00 | 2,031.00 | 2,004.00 | 2,030.00 | 2,021.46 | 29,400 |
| Sep 13, 2023 | 2,008.00 | 2,025.00 | 1,996.00 | 2,011.00 | 2,002.54 | 27,300 |
| Sep 12, 2023 | 2,003.00 | 2,022.00 | 2,003.00 | 2,007.00 | 1,998.56 | 38,900 |
| Sep 11, 2023 | 2,020.00 | 2,028.00 | 1,991.00 | 2,003.00 | 1,994.58 | 34,100 |
| Sep 8, 2023 | 2,018.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,011.51 | 31,300 |
| Sep 7, 2023 | 2,033.00 | 2,044.00 | 2,020.00 | 2,021.00 | 2,012.50 | 56,400 |
| Sep 6, 2023 | 2,040.00 | 2,048.00 | 2,032.00 | 2,042.00 | 2,033.41 | 24,700 |
| Sep 5, 2023 | 2,029.00 | 2,050.00 | 2,021.00 | 2,050.00 | 2,041.38 | 32,600 |
| Sep 4, 2023 | 2,012.00 | 2,035.00 | 2,012.00 | 2,029.00 | 2,020.47 | 28,800 |
| Sep 1, 2023 | 2,002.00 | 2,010.00 | 1,991.00 | 2,003.00 | 1,994.58 | 44,100 |
| Aug 31, 2023 | 1,999.00 | 2,012.00 | 1,996.00 | 2,003.00 | 1,994.58 | 45,500 |
| Aug 30, 2023 | 2,021.00 | 2,030.00 | 1,990.00 | 1,999.00 | 1,990.59 | 79,800 |
| Aug 29, 2023 | 1,991.00 | 2,012.00 | 1,986.00 | 2,000.00 | 1,991.59 | 118,700 |
| Aug 28, 2023 | 1,999.00 | 2,003.00 | 1,978.00 | 1,983.00 | 1,974.66 | 31,900 |
| Aug 25, 2023 | 1,999.00 | 2,002.00 | 1,978.00 | 1,983.00 | 1,974.66 | 46,700 |
| Aug 24, 2023 | 2,006.00 | 2,015.00 | 1,988.00 | 2,003.00 | 1,994.58 | 39,800 |
| Aug 23, 2023 | 1,995.00 | 2,011.00 | 1,987.00 | 2,006.00 | 1,997.56 | 44,400 |
| Aug 22, 2023 | 2,006.00 | 2,015.00 | 1,992.00 | 2,002.00 | 1,993.58 | 21,600 |
| Aug 21, 2023 | 1,970.00 | 2,020.00 | 1,970.00 | 2,006.00 | 1,997.56 | 35,200 |
| Aug 18, 2023 | 1,977.00 | 1,990.00 | 1,942.00 | 1,968.00 | 1,959.72 | 56,800 |
| Aug 17, 2023 | 2,047.00 | 2,052.00 | 1,980.00 | 2,000.00 | 1,991.59 | 86,900 |
| Aug 16, 2023 | 2,014.00 | 2,032.00 | 1,997.00 | 2,021.00 | 2,012.50 | 46,100 |
| Aug 15, 2023 | 2,009.00 | 2,043.00 | 1,975.00 | 2,024.00 | 2,015.49 | 71,100 |
| Aug 14, 2023 | 2,063.00 | 2,080.00 | 2,012.00 | 2,019.00 | 2,010.51 | 91,800 |
| Aug 10, 2023 | 2,076.00 | 2,103.00 | 2,053.00 | 2,061.00 | 2,052.33 | 130,500 |
| Aug 9, 2023 | 2,143.00 | 2,200.00 | 2,093.00 | 2,093.00 | 2,084.20 | 474,800 |
| Aug 8, 2023 | 2,632.00 | 2,651.00 | 2,572.00 | 2,593.00 | 2,582.10 | 88,500 |
| Aug 7, 2023 | 2,560.00 | 2,582.00 | 2,533.00 | 2,582.00 | 2,571.14 | 26,000 |
| Aug 4, 2023 | 2,571.00 | 2,610.00 | 2,564.00 | 2,571.00 | 2,560.19 | 16,900 |
| Aug 3, 2023 | 2,584.00 | 2,630.00 | 2,560.00 | 2,583.00 | 2,572.14 | 27,500 |
| Aug 2, 2023 | 2,662.00 | 2,666.00 | 2,603.00 | 2,618.00 | 2,606.99 | 21,000 |
| Aug 1, 2023 | 2,687.00 | 2,730.00 | 2,658.00 | 2,664.00 | 2,652.80 | 21,800 |
| Jul 31, 2023 | 2,690.00 | 2,727.00 | 2,690.00 | 2,725.00 | 2,713.54 | 30,900 |
| Jul 28, 2023 | 2,697.00 | 2,708.00 | 2,631.00 | 2,649.00 | 2,637.86 | 55,800 |
| Jul 27, 2023 | 2,687.00 | 2,735.00 | 2,677.00 | 2,725.00 | 2,713.54 | 20,600 |
| Jul 26, 2023 | 2,713.00 | 2,713.00 | 2,679.00 | 2,684.00 | 2,672.71 | 19,200 |
| Jul 25, 2023 | 2,743.00 | 2,743.00 | 2,690.00 | 2,699.00 | 2,687.65 | 10,400 |
| Jul 24, 2023 | 2,752.00 | 2,753.00 | 2,718.00 | 2,731.00 | 2,719.52 | 11,000 |
| Jul 21, 2023 | 2,718.00 | 2,718.00 | 2,681.00 | 2,712.00 | 2,700.60 | 10,800 |
| Jul 20, 2023 | 2,714.00 | 2,770.00 | 2,700.00 | 2,718.00 | 2,706.57 | 50,900 |
| Jul 19, 2023 | 2,608.00 | 2,723.00 | 2,595.00 | 2,714.00 | 2,702.59 | 85,100 |
| Jul 18, 2023 | 2,589.00 | 2,649.00 | 2,572.00 | 2,607.00 | 2,596.04 | 21,400 |
| Jul 14, 2023 | 2,634.00 | 2,653.00 | 2,580.00 | 2,589.00 | 2,578.11 | 49,100 |
| Jul 13, 2023 | 2,588.00 | 2,630.00 | 2,575.00 | 2,620.00 | 2,608.98 | 65,400 |
| Jul 12, 2023 | 2,525.00 | 2,612.00 | 2,525.00 | 2,549.00 | 2,538.28 | 41,100 |
| Jul 11, 2023 | 2,522.00 | 2,529.00 | 2,464.00 | 2,525.00 | 2,514.38 | 27,200 |
| Jul 10, 2023 | 2,480.00 | 2,580.00 | 2,478.00 | 2,542.00 | 2,531.31 | 55,100 |
| Jul 7, 2023 | 2,428.00 | 2,530.00 | 2,428.00 | 2,499.00 | 2,488.49 | 57,100 |
| Jul 6, 2023 | 2,449.00 | 2,456.00 | 2,402.00 | 2,428.00 | 2,417.79 | 15,600 |
| Jul 5, 2023 | 2,424.00 | 2,449.00 | 2,397.00 | 2,449.00 | 2,438.70 | 20,000 |
| Jul 4, 2023 | 2,473.00 | 2,473.00 | 2,441.00 | 2,456.00 | 2,445.67 | 15,300 |
| Jul 3, 2023 | 2,444.00 | 2,479.00 | 2,444.00 | 2,473.00 | 2,462.60 | 23,500 |
| Jun 30, 2023 | 2,411.00 | 2,437.00 | 2,391.00 | 2,416.00 | 2,405.84 | 13,500 |
| Jun 29, 2023 | 2,390.00 | 2,421.00 | 2,390.00 | 2,408.00 | 2,397.87 | 13,200 |
| Jun 28, 2023 | 2,370.00 | 2,401.00 | 2,370.00 | 2,390.00 | 2,379.95 | 22,300 |
| Jun 27, 2023 | 2,336.00 | 2,351.00 | 2,322.00 | 2,342.00 | 2,332.15 | 11,800 |
| Jun 26, 2023 | 2,382.00 | 2,388.00 | 2,344.00 | 2,344.00 | 2,334.14 | 18,300 |
| Jun 23, 2023 | 2,417.00 | 2,433.00 | 2,365.00 | 2,384.00 | 2,373.97 | 18,700 |
| Jun 22, 2023 | 2,425.00 | 2,429.00 | 2,394.00 | 2,417.00 | 2,406.84 | 25,200 |
| Jun 21, 2023 | 2,386.00 | 2,445.00 | 2,372.00 | 2,425.00 | 2,414.80 | 25,800 |
| Jun 20, 2023 | 2,388.00 | 2,405.00 | 2,376.00 | 2,400.00 | 2,389.91 | 15,000 |
| Jun 19, 2023 | 2,390.00 | 2,452.00 | 2,390.00 | 2,421.00 | 2,410.82 | 27,200 |
| Jun 16, 2023 | 2,393.00 | 2,407.00 | 2,355.00 | 2,384.00 | 2,373.97 | 42,500 |
| Jun 15, 2023 | 2,371.00 | 2,389.00 | 2,358.00 | 2,364.00 | 2,354.06 | 17,000 |
| Jun 14, 2023 | 2,341.00 | 2,396.00 | 2,341.00 | 2,389.00 | 2,378.95 | 20,400 |
| Jun 13, 2023 | 2,372.00 | 2,372.00 | 2,336.00 | 2,351.00 | 2,341.11 | 22,000 |
| Jun 12, 2023 | 2,368.00 | 2,378.00 | 2,348.00 | 2,356.00 | 2,346.09 | 19,500 |
| Jun 9, 2023 | 2,328.00 | 2,350.00 | 2,316.00 | 2,337.00 | 2,327.17 | 29,100 |
| Jun 8, 2023 | 2,306.00 | 2,337.00 | 2,275.00 | 2,296.00 | 2,286.34 | 23,000 |
| Jun 7, 2023 | 2,351.00 | 2,367.00 | 2,309.00 | 2,321.00 | 2,311.24 | 29,700 |
| Jun 6, 2023 | 2,345.00 | 2,368.00 | 2,338.00 | 2,350.00 | 2,340.12 | 18,900 |
| Jun 5, 2023 | 2,280.00 | 2,354.00 | 2,280.00 | 2,336.00 | 2,326.18 | 45,200 |
| Jun 2, 2023 | 2,240.00 | 2,289.00 | 2,240.00 | 2,280.00 | 2,270.41 | 37,000 |
| Jun 1, 2023 | 2,190.00 | 2,233.00 | 2,183.00 | 2,227.00 | 2,217.64 | 16,200 |
| May 31, 2023 | 2,242.00 | 2,242.00 | 2,195.00 | 2,195.00 | 2,185.77 | 25,300 |
| May 30, 2023 | 2,264.00 | 2,282.00 | 2,239.00 | 2,242.00 | 2,232.57 | 27,300 |
| May 29, 2023 | 2,292.00 | 2,296.00 | 2,273.00 | 2,279.00 | 2,269.42 | 11,700 |
| May 26, 2023 | 2,268.00 | 2,273.00 | 2,236.00 | 2,254.00 | 2,244.52 | 44,800 |
| May 25, 2023 | 2,270.00 | 2,301.00 | 2,245.00 | 2,280.00 | 2,270.41 | 30,200 |
| May 24, 2023 | 2,337.00 | 2,360.00 | 2,280.00 | 2,287.00 | 2,277.38 | 26,000 |
| May 23, 2023 | 2,409.00 | 2,423.00 | 2,325.00 | 2,338.00 | 2,328.17 | 45,800 |
| May 22, 2023 | 2,411.00 | 2,421.00 | 2,365.00 | 2,408.00 | 2,397.87 | 22,800 |
| May 19, 2023 | 2,378.00 | 2,465.00 | 2,377.00 | 2,431.00 | 2,420.78 | 28,400 |
| May 18, 2023 | 2,378.00 | 2,399.00 | 2,357.00 | 2,377.00 | 2,367.00 | 29,700 |
| May 17, 2023 | 2,373.00 | 2,386.00 | 2,347.00 | 2,373.00 | 2,363.02 | 12,600 |
| May 16, 2023 | 2,411.00 | 2,411.00 | 2,365.00 | 2,374.00 | 2,364.02 | 27,500 |
| May 15, 2023 | 2,369.00 | 2,441.00 | 2,365.00 | 2,437.00 | 2,426.75 | 42,800 |
| May 12, 2023 | 2,334.00 | 2,400.00 | 2,283.00 | 2,369.00 | 2,359.04 | 97,700 |
| May 11, 2023 | 2,265.00 | 2,298.00 | 2,253.00 | 2,268.00 | 2,258.46 | 34,800 |
| May 10, 2023 | 2,271.00 | 2,271.00 | 2,225.00 | 2,240.00 | 2,230.58 | 35,700 |
| May 9, 2023 | 2,282.00 | 2,304.00 | 2,266.00 | 2,284.00 | 2,274.40 | 20,800 |
| May 8, 2023 | 2,246.00 | 2,288.00 | 2,245.00 | 2,282.00 | 2,272.40 | 27,300 |
| May 2, 2023 | 2,253.00 | 2,260.00 | 2,210.00 | 2,235.00 | 2,225.60 | 11,500 |
| May 1, 2023 | 2,288.00 | 2,288.00 | 2,252.00 | 2,253.00 | 2,243.53 | 25,600 |
| Apr 28, 2023 | 2,250.00 | 2,287.00 | 2,250.00 | 2,270.00 | 2,260.45 | 31,600 |
| Apr 27, 2023 | 2,196.00 | 2,246.00 | 2,196.00 | 2,245.00 | 2,235.56 | 74,700 |
| Apr 26, 2023 | 2,220.00 | 2,231.00 | 2,193.00 | 2,197.00 | 2,187.76 | 25,700 |
| Apr 25, 2023 | 2,237.00 | 2,261.00 | 2,224.00 | 2,233.00 | 2,223.61 | 16,500 |