Tokyo - Delayed Quote • JPY
ORIX Corporation (8591.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 | 3,180.00 | 3,206.00 | 3,176.00 | 3,188.00 | 3,188.00 | 2,716,800 |
| Apr 25, 2024 | 3,235.00 | 3,253.00 | 3,181.00 | 3,181.00 | 3,181.00 | 2,641,200 |
| Apr 24, 2024 | 3,227.00 | 3,246.00 | 3,212.00 | 3,243.00 | 3,243.00 | 2,406,400 |
| Apr 23, 2024 | 3,211.00 | 3,226.00 | 3,181.00 | 3,197.00 | 3,197.00 | 2,121,400 |
| Apr 22, 2024 | 3,159.00 | 3,205.00 | 3,151.00 | 3,183.00 | 3,183.00 | 3,554,300 |
| Apr 19, 2024 | 3,126.00 | 3,147.00 | 3,066.00 | 3,111.00 | 3,111.00 | 3,561,500 |
| Apr 18, 2024 | 3,130.00 | 3,176.00 | 3,126.00 | 3,152.00 | 3,152.00 | 3,088,700 |
| Apr 17, 2024 | 3,174.00 | 3,200.00 | 3,130.00 | 3,144.00 | 3,144.00 | 3,047,000 |
| Apr 16, 2024 | 3,213.00 | 3,225.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,672,300 |
| Apr 15, 2024 | 3,217.00 | 3,258.00 | 3,198.00 | 3,254.00 | 3,254.00 | 2,788,900 |
| Apr 12, 2024 | 3,266.00 | 3,313.00 | 3,253.00 | 3,287.00 | 3,287.00 | 4,756,200 |
| Apr 11, 2024 | 3,220.00 | 3,243.00 | 3,217.00 | 3,227.00 | 3,227.00 | 2,808,700 |
| Apr 10, 2024 | 3,253.00 | 3,266.00 | 3,243.00 | 3,257.00 | 3,257.00 | 1,998,200 |
| Apr 9, 2024 | 3,243.00 | 3,282.00 | 3,230.00 | 3,275.00 | 3,275.00 | 2,816,700 |
| Apr 8, 2024 | 3,207.00 | 3,238.00 | 3,192.00 | 3,223.00 | 3,223.00 | 2,681,400 |
| Apr 5, 2024 | 3,180.00 | 3,189.00 | 3,136.00 | 3,187.00 | 3,187.00 | 3,401,700 |
| Apr 4, 2024 | 3,237.00 | 3,249.00 | 3,210.00 | 3,210.00 | 3,210.00 | 4,219,000 |
| Apr 3, 2024 | 3,168.00 | 3,195.00 | 3,132.00 | 3,183.00 | 3,183.00 | 4,016,800 |
| Apr 2, 2024 | 3,174.00 | 3,228.00 | 3,167.00 | 3,199.00 | 3,199.00 | 4,057,000 |
| Apr 1, 2024 | 3,295.00 | 3,309.00 | 3,157.00 | 3,160.00 | 3,160.00 | 4,714,800 |
| Mar 29, 2024 | 3,334.00 | 3,352.00 | 3,297.00 | 3,306.00 | 3,306.00 | 1,580,500 |
| Mar 28, 2024 | 51.20 Dividend | |||||
| Mar 28, 2024 | 3,334.00 | 3,339.00 | 3,288.00 | 3,298.00 | 3,298.00 | 5,089,500 |
| Mar 27, 2024 | 3,355.00 | 3,403.00 | 3,355.00 | 3,373.00 | 3,321.80 | 4,554,700 |
| Mar 26, 2024 | 3,336.00 | 3,346.00 | 3,317.00 | 3,338.00 | 3,287.33 | 3,340,500 |
| Mar 25, 2024 | 3,351.00 | 3,380.00 | 3,335.00 | 3,335.00 | 3,284.38 | 3,940,500 |
| Mar 22, 2024 | 3,400.00 | 3,403.00 | 3,346.00 | 3,365.00 | 3,313.92 | 4,449,000 |
| Mar 21, 2024 | 3,420.00 | 3,429.00 | 3,343.00 | 3,374.00 | 3,322.78 | 6,144,100 |
| Mar 19, 2024 | 3,295.00 | 3,354.00 | 3,271.00 | 3,354.00 | 3,303.09 | 5,210,400 |
| Mar 18, 2024 | 3,199.00 | 3,271.00 | 3,190.00 | 3,265.00 | 3,215.44 | 4,023,300 |
| Mar 15, 2024 | 3,121.00 | 3,175.00 | 3,121.00 | 3,171.00 | 3,122.87 | 3,886,500 |
| Mar 14, 2024 | 3,135.00 | 3,151.00 | 3,112.00 | 3,141.00 | 3,093.32 | 3,370,700 |
| Mar 13, 2024 | 3,169.00 | 3,183.00 | 3,096.00 | 3,120.00 | 3,072.64 | 3,990,700 |
| Mar 12, 2024 | 3,100.00 | 3,159.00 | 3,091.00 | 3,154.00 | 3,106.12 | 3,578,700 |
| Mar 11, 2024 | 3,228.00 | 3,228.00 | 3,118.00 | 3,150.00 | 3,102.18 | 4,474,300 |
| Mar 8, 2024 | 3,228.00 | 3,270.00 | 3,221.00 | 3,255.00 | 3,205.59 | 4,207,500 |
| Mar 7, 2024 | 3,283.00 | 3,344.00 | 3,239.00 | 3,260.00 | 3,210.52 | 5,828,500 |
| Mar 6, 2024 | 3,204.00 | 3,217.00 | 3,172.00 | 3,213.00 | 3,164.23 | 3,682,600 |
| Mar 5, 2024 | 3,138.00 | 3,193.00 | 3,130.00 | 3,184.00 | 3,135.67 | 3,789,300 |
| Mar 4, 2024 | 3,153.00 | 3,165.00 | 3,119.00 | 3,128.00 | 3,080.52 | 3,837,700 |
| Mar 1, 2024 | 3,149.00 | 3,175.00 | 3,134.00 | 3,167.00 | 3,118.93 | 3,538,400 |
| Feb 29, 2024 | 3,190.00 | 3,198.00 | 3,112.00 | 3,137.00 | 3,089.38 | 5,154,500 |
| Feb 28, 2024 | 3,168.00 | 3,192.00 | 3,134.00 | 3,173.00 | 3,124.84 | 5,831,000 |
| Feb 27, 2024 | 3,141.00 | 3,168.00 | 3,120.00 | 3,155.00 | 3,107.11 | 3,447,800 |
| Feb 26, 2024 | 3,131.00 | 3,174.00 | 3,131.00 | 3,149.00 | 3,101.20 | 4,619,100 |
| Feb 22, 2024 | 3,112.00 | 3,120.00 | 3,081.00 | 3,093.00 | 3,046.05 | 3,862,000 |
| Feb 21, 2024 | 3,082.00 | 3,104.00 | 3,068.00 | 3,096.00 | 3,049.00 | 3,861,400 |
| Feb 20, 2024 | 3,150.00 | 3,153.00 | 3,078.00 | 3,082.00 | 3,035.22 | 3,251,700 |
| Feb 19, 2024 | 3,043.00 | 3,109.00 | 3,037.00 | 3,105.00 | 3,057.87 | 3,588,500 |
| Feb 16, 2024 | 3,020.00 | 3,042.00 | 3,000.00 | 3,030.00 | 2,984.01 | 3,693,300 |
| Feb 15, 2024 | 3,006.00 | 3,012.00 | 2,972.00 | 2,986.50 | 2,941.17 | 3,465,600 |
| Feb 14, 2024 | 3,005.00 | 3,010.00 | 2,968.50 | 2,987.00 | 2,941.66 | 3,440,900 |
| Feb 13, 2024 | 3,046.00 | 3,057.00 | 2,987.50 | 3,027.00 | 2,981.05 | 5,006,400 |
| Feb 9, 2024 | 3,033.00 | 3,035.00 | 2,965.00 | 3,010.00 | 2,964.31 | 4,887,200 |
| Feb 8, 2024 | 2,950.00 | 3,023.00 | 2,901.00 | 3,021.00 | 2,975.14 | 11,517,700 |
| Feb 7, 2024 | 2,864.00 | 2,897.50 | 2,842.00 | 2,877.00 | 2,833.33 | 4,894,400 |
| Feb 6, 2024 | 2,834.00 | 2,875.00 | 2,830.00 | 2,847.50 | 2,804.28 | 4,449,600 |
| Feb 5, 2024 | 2,838.00 | 2,862.50 | 2,811.50 | 2,862.50 | 2,819.05 | 3,499,000 |
| Feb 2, 2024 | 2,809.50 | 2,833.50 | 2,797.50 | 2,822.50 | 2,779.66 | 4,337,200 |
| Feb 1, 2024 | 2,845.00 | 2,847.00 | 2,810.50 | 2,816.50 | 2,773.75 | 3,952,600 |
| Jan 31, 2024 | 2,835.00 | 2,868.50 | 2,829.00 | 2,868.50 | 2,824.96 | 3,003,400 |
| Jan 30, 2024 | 2,844.00 | 2,856.50 | 2,816.50 | 2,816.50 | 2,773.75 | 2,607,100 |
| Jan 29, 2024 | 2,846.00 | 2,863.00 | 2,842.00 | 2,861.00 | 2,817.57 | 2,497,600 |
| Jan 26, 2024 | 2,855.00 | 2,855.00 | 2,820.00 | 2,820.00 | 2,777.19 | 3,530,400 |
| Jan 25, 2024 | 2,852.00 | 2,871.00 | 2,841.50 | 2,856.00 | 2,812.65 | 2,743,300 |
| Jan 24, 2024 | 2,838.00 | 2,853.00 | 2,816.00 | 2,844.50 | 2,801.32 | 3,534,000 |
| Jan 23, 2024 | 2,845.00 | 2,876.00 | 2,832.00 | 2,843.00 | 2,799.84 | 3,078,200 |
| Jan 22, 2024 | 2,798.50 | 2,844.00 | 2,795.00 | 2,844.00 | 2,800.83 | 3,371,800 |
| Jan 19, 2024 | 2,801.50 | 2,803.00 | 2,770.00 | 2,788.50 | 2,746.17 | 2,591,100 |
| Jan 18, 2024 | 2,773.00 | 2,790.50 | 2,768.00 | 2,777.50 | 2,735.34 | 2,560,800 |
| Jan 17, 2024 | 2,797.00 | 2,829.00 | 2,778.00 | 2,782.00 | 2,739.77 | 3,877,900 |
| Jan 16, 2024 | 2,779.50 | 2,842.50 | 2,777.50 | 2,804.00 | 2,761.44 | 3,619,700 |
| Jan 15, 2024 | 2,779.50 | 2,809.00 | 2,777.50 | 2,803.50 | 2,760.94 | 619,300 |
| Jan 12, 2024 | 2,820.00 | 2,820.00 | 2,764.50 | 2,773.00 | 2,730.91 | 4,111,600 |
| Jan 11, 2024 | 2,785.00 | 2,813.00 | 2,782.00 | 2,801.00 | 2,758.48 | 4,492,600 |
| Jan 10, 2024 | 2,756.00 | 2,769.50 | 2,735.50 | 2,760.50 | 2,718.60 | 3,412,600 |
| Jan 9, 2024 | 2,755.00 | 2,769.00 | 2,737.00 | 2,747.00 | 2,705.30 | 4,273,000 |
| Jan 5, 2024 | 2,720.00 | 2,775.00 | 2,719.00 | 2,759.00 | 2,717.12 | 5,044,000 |
| Jan 4, 2024 | 2,657.00 | 2,689.50 | 2,628.50 | 2,688.50 | 2,647.69 | 3,412,500 |
| Dec 29, 2023 | 2,651.00 | 2,677.00 | 2,638.00 | 2,656.00 | 2,615.68 | 2,848,000 |
| Dec 28, 2023 | 2,645.00 | 2,651.00 | 2,636.00 | 2,641.00 | 2,600.91 | 2,135,900 |
| Dec 27, 2023 | 2,642.50 | 2,645.00 | 2,627.50 | 2,641.00 | 2,600.91 | 2,816,900 |
| Dec 26, 2023 | 2,630.00 | 2,637.00 | 2,615.00 | 2,632.00 | 2,592.05 | 2,012,300 |
| Dec 25, 2023 | 2,650.00 | 2,656.50 | 2,626.50 | 2,630.50 | 2,590.57 | 1,792,100 |
| Dec 22, 2023 | 2,640.00 | 2,656.50 | 2,621.00 | 2,635.00 | 2,595.00 | 2,595,900 |
| Dec 21, 2023 | 2,659.00 | 2,664.00 | 2,631.00 | 2,632.50 | 2,592.54 | 2,538,800 |
| Dec 20, 2023 | 2,658.00 | 2,699.50 | 2,652.00 | 2,678.00 | 2,637.35 | 5,091,600 |
| Dec 19, 2023 | 2,600.00 | 2,638.00 | 2,584.50 | 2,632.50 | 2,592.54 | 3,344,700 |
| Dec 18, 2023 | 2,618.00 | 2,620.00 | 2,567.50 | 2,620.00 | 2,580.23 | 4,210,800 |
| Dec 15, 2023 | 2,637.00 | 2,664.50 | 2,626.50 | 2,653.50 | 2,613.22 | 3,895,700 |
| Dec 14, 2023 | 2,633.50 | 2,657.50 | 2,621.50 | 2,645.00 | 2,604.85 | 5,021,700 |
| Dec 13, 2023 | 2,647.50 | 2,654.50 | 2,623.00 | 2,635.00 | 2,595.00 | 2,506,200 |
| Dec 12, 2023 | 2,671.00 | 2,678.50 | 2,643.50 | 2,648.00 | 2,607.80 | 3,365,200 |
| Dec 11, 2023 | 2,680.00 | 2,688.50 | 2,641.00 | 2,660.50 | 2,620.12 | 5,119,800 |
| Dec 8, 2023 | 2,725.50 | 2,728.00 | 2,680.50 | 2,694.00 | 2,653.11 | 4,909,700 |
| Dec 7, 2023 | 2,734.50 | 2,735.00 | 2,714.50 | 2,725.50 | 2,684.13 | 2,586,600 |
| Dec 6, 2023 | 2,692.00 | 2,754.50 | 2,687.00 | 2,751.00 | 2,709.24 | 3,298,300 |
| Dec 5, 2023 | 2,700.00 | 2,712.50 | 2,682.50 | 2,693.00 | 2,652.12 | 2,339,900 |
| Dec 4, 2023 | 2,714.00 | 2,718.00 | 2,681.00 | 2,693.50 | 2,652.61 | 2,814,700 |
| Dec 1, 2023 | 2,727.00 | 2,736.50 | 2,714.50 | 2,714.50 | 2,673.30 | 3,302,600 |
| Nov 30, 2023 | 2,676.00 | 2,704.00 | 2,672.50 | 2,698.50 | 2,657.54 | 5,403,700 |
| Nov 29, 2023 | 2,722.00 | 2,723.00 | 2,681.00 | 2,689.00 | 2,648.18 | 2,838,200 |
| Nov 28, 2023 | 2,752.00 | 2,756.50 | 2,708.50 | 2,712.50 | 2,671.33 | 3,160,000 |
| Nov 27, 2023 | 2,720.00 | 2,748.00 | 2,719.50 | 2,732.50 | 2,691.02 | 2,772,600 |
| Nov 24, 2023 | 2,734.00 | 2,743.00 | 2,714.00 | 2,719.00 | 2,677.73 | 3,226,400 |
| Nov 22, 2023 | 2,662.00 | 2,712.00 | 2,661.00 | 2,708.00 | 2,666.89 | 3,650,300 |
| Nov 21, 2023 | 2,701.50 | 2,704.50 | 2,668.50 | 2,677.00 | 2,636.36 | 3,628,000 |
| Nov 20, 2023 | 2,713.50 | 2,734.00 | 2,703.00 | 2,708.50 | 2,667.39 | 3,260,100 |
| Nov 17, 2023 | 2,678.00 | 2,721.00 | 2,671.00 | 2,713.50 | 2,672.31 | 3,103,000 |
| Nov 16, 2023 | 2,701.50 | 2,721.00 | 2,680.50 | 2,687.00 | 2,646.21 | 2,723,900 |
| Nov 15, 2023 | 2,703.00 | 2,714.00 | 2,686.00 | 2,701.50 | 2,660.49 | 3,871,100 |
| Nov 14, 2023 | 2,690.00 | 2,694.00 | 2,664.00 | 2,672.00 | 2,631.44 | 2,527,200 |
| Nov 13, 2023 | 2,672.00 | 2,685.00 | 2,661.00 | 2,670.00 | 2,629.47 | 3,363,600 |
| Nov 10, 2023 | 2,641.00 | 2,681.00 | 2,636.00 | 2,672.50 | 2,631.93 | 3,384,000 |
| Nov 9, 2023 | 2,613.00 | 2,668.00 | 2,597.00 | 2,661.50 | 2,621.10 | 4,023,500 |
| Nov 8, 2023 | 2,664.00 | 2,667.50 | 2,612.00 | 2,614.00 | 2,574.32 | 4,515,000 |
| Nov 7, 2023 | 2,691.00 | 2,702.00 | 2,638.00 | 2,638.00 | 2,597.96 | 6,948,300 |
| Nov 6, 2023 | 2,679.50 | 2,743.00 | 2,679.50 | 2,711.00 | 2,669.85 | 8,169,700 |
| Nov 2, 2023 | 2,728.50 | 2,734.00 | 2,628.50 | 2,629.50 | 2,589.59 | 13,907,900 |
| Nov 1, 2023 | 2,765.00 | 2,809.00 | 2,751.50 | 2,806.00 | 2,763.41 | 5,239,600 |
| Oct 31, 2023 | 2,709.00 | 2,754.50 | 2,688.00 | 2,715.00 | 2,673.79 | 5,203,800 |
| Oct 30, 2023 | 2,643.00 | 2,689.00 | 2,638.50 | 2,674.00 | 2,633.41 | 13,511,100 |
| Oct 27, 2023 | 2,671.50 | 2,727.00 | 2,665.00 | 2,724.50 | 2,683.14 | 4,192,800 |
| Oct 26, 2023 | 2,642.00 | 2,663.00 | 2,634.00 | 2,657.00 | 2,616.67 | 4,679,300 |
| Oct 25, 2023 | 2,729.00 | 2,757.00 | 2,702.00 | 2,709.50 | 2,668.37 | 3,707,200 |
| Oct 24, 2023 | 2,688.00 | 2,711.00 | 2,631.50 | 2,702.00 | 2,660.99 | 3,973,500 |
| Oct 23, 2023 | 2,688.50 | 2,708.00 | 2,685.00 | 2,692.00 | 2,651.14 | 3,116,700 |
| Oct 20, 2023 | 2,680.00 | 2,724.00 | 2,673.50 | 2,699.50 | 2,658.52 | 3,461,100 |
| Oct 19, 2023 | 2,687.00 | 2,707.00 | 2,681.00 | 2,693.00 | 2,652.12 | 3,431,800 |
| Oct 18, 2023 | 2,721.00 | 2,730.00 | 2,697.50 | 2,721.00 | 2,679.70 | 3,254,500 |
| Oct 17, 2023 | 2,720.00 | 2,748.50 | 2,698.00 | 2,720.00 | 2,678.71 | 3,067,800 |
| Oct 16, 2023 | 2,701.00 | 2,711.50 | 2,681.50 | 2,692.50 | 2,651.63 | 3,301,900 |
| Oct 13, 2023 | 2,770.00 | 2,772.00 | 2,729.00 | 2,740.00 | 2,698.41 | 3,503,700 |
| Oct 12, 2023 | 2,793.00 | 2,797.00 | 2,773.50 | 2,796.00 | 2,753.56 | 3,463,200 |
| Oct 11, 2023 | 2,770.50 | 2,780.00 | 2,744.50 | 2,758.50 | 2,716.63 | 3,212,300 |
| Oct 10, 2023 | 2,741.00 | 2,785.50 | 2,739.00 | 2,770.50 | 2,728.45 | 4,199,800 |
| Oct 6, 2023 | 2,696.00 | 2,738.00 | 2,685.00 | 2,712.00 | 2,670.83 | 3,554,900 |
| Oct 5, 2023 | 2,626.50 | 2,692.50 | 2,617.50 | 2,689.50 | 2,648.68 | 4,683,300 |
| Oct 4, 2023 | 2,646.00 | 2,657.00 | 2,592.00 | 2,592.00 | 2,552.66 | 5,423,400 |
| Oct 3, 2023 | 2,734.00 | 2,746.50 | 2,685.00 | 2,695.00 | 2,654.09 | 4,684,800 |
| Oct 2, 2023 | 2,793.00 | 2,820.50 | 2,757.00 | 2,760.50 | 2,718.60 | 4,133,600 |
| Sep 29, 2023 | 2,812.00 | 2,821.00 | 2,764.00 | 2,793.00 | 2,750.60 | 5,720,000 |
| Sep 28, 2023 | 42.80 Dividend | |||||
| Sep 28, 2023 | 2,854.00 | 2,859.00 | 2,813.00 | 2,825.00 | 2,782.12 | 4,980,000 |
| Sep 27, 2023 | 2,872.50 | 2,904.00 | 2,857.50 | 2,904.00 | 2,817.77 | 4,445,600 |
| Sep 26, 2023 | 2,920.00 | 2,920.00 | 2,883.00 | 2,889.00 | 2,803.21 | 4,225,800 |
| Sep 25, 2023 | 2,890.00 | 2,905.00 | 2,868.00 | 2,894.00 | 2,808.07 | 3,092,100 |
| Sep 22, 2023 | 2,842.00 | 2,908.00 | 2,840.50 | 2,887.50 | 2,801.76 | 4,833,100 |
| Sep 21, 2023 | 2,902.50 | 2,921.00 | 2,873.50 | 2,883.50 | 2,797.88 | 6,084,000 |
| Sep 20, 2023 | 2,990.00 | 2,991.00 | 2,911.00 | 2,918.00 | 2,831.35 | 6,553,600 |
| Sep 19, 2023 | 2,940.00 | 2,987.00 | 2,937.50 | 2,985.00 | 2,896.36 | 4,569,800 |
| Sep 15, 2023 | 2,944.00 | 2,991.00 | 2,928.50 | 2,950.00 | 2,862.40 | 7,361,800 |
| Sep 14, 2023 | 2,854.00 | 2,924.00 | 2,842.00 | 2,914.50 | 2,827.96 | 6,056,200 |
| Sep 13, 2023 | 2,823.00 | 2,854.00 | 2,797.00 | 2,841.00 | 2,756.64 | 4,286,300 |
| Sep 12, 2023 | 2,847.00 | 2,851.50 | 2,794.00 | 2,814.50 | 2,730.93 | 5,392,500 |
| Sep 11, 2023 | 2,869.00 | 2,878.00 | 2,823.00 | 2,837.00 | 2,752.76 | 3,553,900 |
| Sep 8, 2023 | 2,860.50 | 2,888.50 | 2,846.50 | 2,851.00 | 2,766.34 | 4,580,800 |
| Sep 7, 2023 | 2,877.00 | 2,914.00 | 2,873.50 | 2,883.50 | 2,797.88 | 4,255,900 |
| Sep 6, 2023 | 2,825.00 | 2,894.00 | 2,822.50 | 2,878.00 | 2,792.54 | 4,212,200 |
| Sep 5, 2023 | 2,816.00 | 2,828.00 | 2,789.00 | 2,816.50 | 2,732.87 | 3,333,600 |
| Sep 4, 2023 | 2,780.00 | 2,813.00 | 2,776.00 | 2,813.00 | 2,729.47 | 3,687,000 |
| Sep 1, 2023 | 2,714.00 | 2,759.00 | 2,711.00 | 2,751.50 | 2,669.80 | 3,379,000 |
| Aug 31, 2023 | 2,693.00 | 2,733.00 | 2,688.50 | 2,720.00 | 2,639.23 | 4,049,300 |
| Aug 30, 2023 | 2,677.00 | 2,704.50 | 2,666.00 | 2,693.00 | 2,613.03 | 4,268,000 |
| Aug 29, 2023 | 2,661.00 | 2,668.00 | 2,645.00 | 2,655.00 | 2,576.16 | 2,965,500 |
| Aug 28, 2023 | 2,640.00 | 2,659.50 | 2,633.50 | 2,657.00 | 2,578.10 | 3,139,800 |
| Aug 25, 2023 | 2,620.50 | 2,628.00 | 2,613.00 | 2,618.50 | 2,540.75 | 3,007,600 |
| Aug 24, 2023 | 2,625.00 | 2,658.50 | 2,623.00 | 2,648.50 | 2,569.86 | 2,566,400 |
| Aug 23, 2023 | 2,605.00 | 2,643.00 | 2,600.00 | 2,639.50 | 2,561.12 | 2,807,900 |
| Aug 22, 2023 | 2,596.00 | 2,613.00 | 2,582.50 | 2,613.00 | 2,535.41 | 2,781,900 |
| Aug 21, 2023 | 2,589.50 | 2,618.00 | 2,587.50 | 2,594.00 | 2,516.97 | 3,465,200 |
| Aug 18, 2023 | 2,545.00 | 2,576.50 | 2,537.00 | 2,568.50 | 2,492.23 | 2,712,100 |
| Aug 17, 2023 | 2,580.50 | 2,583.50 | 2,537.00 | 2,579.00 | 2,502.42 | 3,060,300 |
| Aug 16, 2023 | 2,584.00 | 2,587.00 | 2,555.50 | 2,562.00 | 2,485.92 | 3,634,900 |
| Aug 15, 2023 | 2,607.00 | 2,621.00 | 2,599.50 | 2,615.00 | 2,537.35 | 2,357,400 |
| Aug 14, 2023 | 2,608.50 | 2,635.00 | 2,580.00 | 2,582.00 | 2,505.33 | 2,976,100 |
| Aug 10, 2023 | 2,570.50 | 2,611.50 | 2,568.50 | 2,600.00 | 2,522.80 | 3,212,800 |
| Aug 9, 2023 | 2,580.00 | 2,583.00 | 2,549.00 | 2,571.50 | 2,495.14 | 3,747,800 |
| Aug 8, 2023 | 2,601.00 | 2,616.00 | 2,581.50 | 2,588.50 | 2,511.64 | 3,679,200 |
| Aug 7, 2023 | 2,573.00 | 2,597.50 | 2,537.00 | 2,587.00 | 2,510.18 | 6,445,400 |
| Aug 4, 2023 | 2,631.50 | 2,656.00 | 2,620.50 | 2,647.50 | 2,568.89 | 3,753,600 |
| Aug 3, 2023 | 2,665.00 | 2,672.00 | 2,636.50 | 2,642.50 | 2,564.03 | 4,115,600 |
| Aug 2, 2023 | 2,708.00 | 2,731.00 | 2,680.00 | 2,688.50 | 2,608.67 | 3,952,000 |
| Aug 1, 2023 | 2,744.00 | 2,749.50 | 2,718.50 | 2,742.50 | 2,661.06 | 2,644,800 |
| Jul 31, 2023 | 2,720.00 | 2,751.00 | 2,716.00 | 2,731.00 | 2,649.91 | 4,397,500 |
| Jul 28, 2023 | 2,650.00 | 2,687.50 | 2,638.50 | 2,680.50 | 2,600.91 | 4,950,800 |
| Jul 27, 2023 | 2,649.00 | 2,676.00 | 2,644.50 | 2,669.50 | 2,590.23 | 3,008,200 |
| Jul 26, 2023 | 2,665.00 | 2,666.50 | 2,637.00 | 2,642.00 | 2,563.55 | 2,380,000 |
| Jul 25, 2023 | 2,643.00 | 2,662.50 | 2,638.00 | 2,655.50 | 2,576.65 | 2,867,800 |
| Jul 24, 2023 | 2,614.50 | 2,649.00 | 2,613.00 | 2,633.00 | 2,554.82 | 2,870,900 |
| Jul 21, 2023 | 2,608.00 | 2,617.50 | 2,590.00 | 2,607.00 | 2,529.59 | 2,679,100 |
| Jul 20, 2023 | 2,613.50 | 2,631.50 | 2,587.50 | 2,594.00 | 2,516.97 | 2,560,200 |
| Jul 19, 2023 | 2,590.00 | 2,617.50 | 2,586.50 | 2,608.50 | 2,531.04 | 3,090,700 |
| Jul 18, 2023 | 2,570.00 | 2,595.00 | 2,551.50 | 2,564.00 | 2,487.86 | 3,021,700 |
| Jul 14, 2023 | 2,562.50 | 2,587.00 | 2,533.50 | 2,575.00 | 2,498.54 | 3,777,200 |
| Jul 13, 2023 | 2,527.00 | 2,549.00 | 2,509.50 | 2,536.00 | 2,460.70 | 2,330,700 |
| Jul 12, 2023 | 2,542.00 | 2,556.00 | 2,501.00 | 2,524.50 | 2,449.54 | 2,903,600 |
| Jul 11, 2023 | 2,570.00 | 2,572.00 | 2,532.00 | 2,539.00 | 2,463.61 | 3,057,400 |
| Jul 10, 2023 | 2,585.00 | 2,586.00 | 2,530.00 | 2,538.50 | 2,463.12 | 4,498,700 |
| Jul 7, 2023 | 2,567.00 | 2,604.00 | 2,551.00 | 2,571.00 | 2,494.66 | 3,816,200 |
| Jul 6, 2023 | 2,620.00 | 2,630.00 | 2,585.50 | 2,594.50 | 2,517.46 | 5,297,400 |
| Jul 5, 2023 | 2,630.00 | 2,664.50 | 2,618.50 | 2,651.50 | 2,572.77 | 3,164,400 |
| Jul 4, 2023 | 2,655.00 | 2,655.00 | 2,642.00 | 2,649.50 | 2,570.83 | 2,748,400 |
| Jul 3, 2023 | 2,633.00 | 2,656.00 | 2,626.50 | 2,654.50 | 2,575.68 | 2,853,900 |
| Jun 30, 2023 | 2,628.50 | 2,638.00 | 2,598.50 | 2,612.50 | 2,534.92 | 3,730,600 |
| Jun 29, 2023 | 2,650.00 | 2,665.50 | 2,606.00 | 2,622.00 | 2,544.14 | 3,473,300 |
| Jun 28, 2023 | 2,584.00 | 2,647.00 | 2,576.50 | 2,645.50 | 2,566.94 | 5,188,600 |
| Jun 27, 2023 | 2,585.50 | 2,590.50 | 2,539.50 | 2,569.50 | 2,493.20 | 3,688,900 |
| Jun 26, 2023 | 2,561.00 | 2,567.00 | 2,526.00 | 2,548.00 | 2,472.34 | 3,734,500 |
| Jun 23, 2023 | 2,620.00 | 2,640.00 | 2,546.00 | 2,567.50 | 2,491.26 | 5,768,700 |
| Jun 22, 2023 | 2,555.50 | 2,617.50 | 2,550.00 | 2,599.00 | 2,521.83 | 7,353,800 |
| Jun 21, 2023 | 2,489.00 | 2,525.50 | 2,488.00 | 2,521.00 | 2,446.14 | 3,364,100 |
| Jun 20, 2023 | 2,491.00 | 2,503.00 | 2,466.00 | 2,485.00 | 2,411.21 | 3,812,100 |
| Jun 19, 2023 | 2,542.00 | 2,544.00 | 2,491.50 | 2,502.50 | 2,428.19 | 3,650,400 |
| Jun 16, 2023 | 2,512.50 | 2,519.00 | 2,495.50 | 2,510.50 | 2,435.95 | 5,226,200 |
| Jun 15, 2023 | 2,535.00 | 2,542.50 | 2,493.00 | 2,529.50 | 2,454.39 | 4,776,900 |
| Jun 14, 2023 | 2,510.00 | 2,538.50 | 2,503.50 | 2,526.00 | 2,450.99 | 4,755,900 |
| Jun 13, 2023 | 2,469.50 | 2,494.50 | 2,465.00 | 2,478.50 | 2,404.90 | 4,448,400 |
| Jun 12, 2023 | 2,460.00 | 2,484.00 | 2,455.50 | 2,456.00 | 2,383.07 | 2,807,400 |
| Jun 9, 2023 | 2,452.00 | 2,458.00 | 2,438.50 | 2,449.50 | 2,376.76 | 5,000,900 |
| Jun 8, 2023 | 2,448.50 | 2,470.00 | 2,415.00 | 2,434.50 | 2,362.21 | 4,534,500 |
| Jun 7, 2023 | 2,498.00 | 2,514.50 | 2,449.50 | 2,457.00 | 2,384.04 | 5,974,000 |
| Jun 6, 2023 | 2,452.50 | 2,494.00 | 2,432.50 | 2,491.00 | 2,417.03 | 3,994,200 |
| Jun 5, 2023 | 2,460.00 | 2,475.00 | 2,456.00 | 2,474.00 | 2,400.54 | 5,543,300 |
| Jun 2, 2023 | 2,401.00 | 2,425.00 | 2,396.00 | 2,425.00 | 2,352.99 | 4,248,400 |
| Jun 1, 2023 | 2,375.00 | 2,388.50 | 2,365.50 | 2,383.50 | 2,312.72 | 4,151,100 |
| May 31, 2023 | 2,369.00 | 2,375.50 | 2,342.50 | 2,375.50 | 2,304.96 | 10,784,800 |
| May 30, 2023 | 2,380.50 | 2,386.50 | 2,361.00 | 2,378.50 | 2,307.87 | 3,158,500 |
| May 29, 2023 | 2,395.00 | 2,414.00 | 2,385.00 | 2,390.00 | 2,319.03 | 3,937,900 |
| May 26, 2023 | 2,370.50 | 2,377.50 | 2,353.50 | 2,365.00 | 2,294.77 | 3,813,000 |
| May 25, 2023 | 2,363.00 | 2,373.00 | 2,350.50 | 2,370.50 | 2,300.11 | 4,036,200 |
| May 24, 2023 | 2,390.50 | 2,394.00 | 2,366.50 | 2,372.50 | 2,302.05 | 4,314,000 |
| May 23, 2023 | 2,419.00 | 2,425.50 | 2,375.50 | 2,392.00 | 2,320.97 | 5,342,900 |
| May 22, 2023 | 2,395.50 | 2,410.50 | 2,374.00 | 2,382.50 | 2,311.75 | 5,677,300 |
| May 19, 2023 | 2,439.00 | 2,444.00 | 2,403.50 | 2,409.00 | 2,337.47 | 3,777,900 |
| May 18, 2023 | 2,427.00 | 2,442.00 | 2,411.00 | 2,431.50 | 2,359.30 | 5,092,300 |
| May 17, 2023 | 2,392.50 | 2,401.00 | 2,382.50 | 2,394.00 | 2,322.91 | 3,348,600 |
| May 16, 2023 | 2,400.00 | 2,412.50 | 2,381.00 | 2,394.00 | 2,322.91 | 5,954,600 |
| May 15, 2023 | 2,321.00 | 2,379.50 | 2,317.50 | 2,379.50 | 2,308.84 | 6,112,100 |
| May 12, 2023 | 2,293.50 | 2,333.50 | 2,293.50 | 2,301.00 | 2,232.67 | 5,886,400 |
| May 11, 2023 | 2,345.50 | 2,355.50 | 2,322.00 | 2,343.50 | 2,273.91 | 7,894,600 |
| May 10, 2023 | 2,328.50 | 2,333.50 | 2,313.00 | 2,331.00 | 2,261.78 | 3,933,400 |
| May 9, 2023 | 2,311.00 | 2,330.00 | 2,293.00 | 2,328.50 | 2,259.36 | 4,334,600 |
| May 8, 2023 | 2,317.00 | 2,317.00 | 2,281.50 | 2,286.00 | 2,218.12 | 4,449,300 |
| May 2, 2023 | 2,333.50 | 2,336.50 | 2,299.50 | 2,307.00 | 2,238.50 | 2,833,400 |
| May 1, 2023 | 2,335.00 | 2,349.00 | 2,316.00 | 2,328.50 | 2,259.36 | 3,457,200 |
| Apr 28, 2023 | 2,298.00 | 2,302.50 | 2,270.50 | 2,300.00 | 2,231.70 | 4,068,900 |
| Apr 27, 2023 | 2,241.00 | 2,274.50 | 2,237.00 | 2,273.50 | 2,205.99 | 3,251,000 |
| Apr 26, 2023 | 2,272.00 | 2,274.00 | 2,247.00 | 2,261.50 | 2,194.35 | 3,512,600 |