Tokyo - Delayed Quote • JPY
Dai-ichi Life Holdings, Inc. (8750.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 | 3,489.00 | 3,650.00 | 3,462.00 | 3,611.00 | 3,611.00 | 7,807,300 |
| Apr 25, 2024 | 3,497.00 | 3,519.00 | 3,447.00 | 3,478.00 | 3,478.00 | 2,213,600 |
| Apr 24, 2024 | 3,495.00 | 3,533.00 | 3,489.00 | 3,528.00 | 3,528.00 | 2,574,200 |
| Apr 23, 2024 | 3,535.00 | 3,548.00 | 3,492.00 | 3,507.00 | 3,507.00 | 2,403,100 |
| Apr 22, 2024 | 3,468.00 | 3,515.00 | 3,455.00 | 3,489.00 | 3,489.00 | 2,316,200 |
| Apr 19, 2024 | 3,476.00 | 3,501.00 | 3,399.00 | 3,433.00 | 3,433.00 | 3,060,100 |
| Apr 18, 2024 | 3,454.00 | 3,516.00 | 3,428.00 | 3,504.00 | 3,504.00 | 2,622,900 |
| Apr 17, 2024 | 3,558.00 | 3,560.00 | 3,460.00 | 3,464.00 | 3,464.00 | 2,439,500 |
| Apr 16, 2024 | 3,595.00 | 3,606.00 | 3,509.00 | 3,524.00 | 3,524.00 | 3,986,200 |
| Apr 15, 2024 | 3,623.00 | 3,664.00 | 3,582.00 | 3,652.00 | 3,652.00 | 2,177,500 |
| Apr 12, 2024 | 3,643.00 | 3,656.00 | 3,593.00 | 3,653.00 | 3,653.00 | 2,951,800 |
| Apr 11, 2024 | 3,650.00 | 3,668.00 | 3,598.00 | 3,633.00 | 3,633.00 | 3,879,500 |
| Apr 10, 2024 | 3,700.00 | 3,701.00 | 3,658.00 | 3,664.00 | 3,664.00 | 2,541,300 |
| Apr 9, 2024 | 3,713.00 | 3,758.00 | 3,711.00 | 3,732.00 | 3,732.00 | 2,602,200 |
| Apr 8, 2024 | 3,757.00 | 3,793.00 | 3,713.00 | 3,731.00 | 3,731.00 | 3,196,900 |
| Apr 5, 2024 | 3,719.00 | 3,779.00 | 3,713.00 | 3,742.00 | 3,742.00 | 3,350,400 |
| Apr 4, 2024 | 3,785.00 | 3,815.00 | 3,754.00 | 3,769.00 | 3,769.00 | 4,247,200 |
| Apr 3, 2024 | 3,749.00 | 3,794.00 | 3,707.00 | 3,772.00 | 3,772.00 | 4,029,200 |
| Apr 2, 2024 | 3,782.00 | 3,886.00 | 3,771.00 | 3,793.00 | 3,793.00 | 5,753,600 |
| Apr 1, 2024 | 3,923.00 | 3,971.00 | 3,776.00 | 3,777.00 | 3,777.00 | 10,659,900 |
| Mar 29, 2024 | 3,890.00 | 3,895.00 | 3,823.00 | 3,850.00 | 3,850.00 | 1,380,100 |
| Mar 28, 2024 | 106.00 Dividend | |||||
| Mar 28, 2024 | 3,876.00 | 3,907.00 | 3,822.00 | 3,850.00 | 3,850.00 | 4,260,200 |
| Mar 27, 2024 | 3,942.00 | 4,012.00 | 3,941.00 | 3,979.00 | 3,873.00 | 3,593,400 |
| Mar 26, 2024 | 3,936.00 | 3,964.00 | 3,896.00 | 3,931.00 | 3,826.28 | 3,466,900 |
| Mar 25, 2024 | 3,900.00 | 3,910.00 | 3,879.00 | 3,893.00 | 3,789.29 | 2,606,900 |
| Mar 22, 2024 | 3,830.00 | 3,943.00 | 3,823.00 | 3,890.00 | 3,786.37 | 4,011,300 |
| Mar 21, 2024 | 3,823.00 | 3,856.00 | 3,777.00 | 3,808.00 | 3,706.56 | 3,572,700 |
| Mar 19, 2024 | 3,666.00 | 3,764.00 | 3,656.00 | 3,753.00 | 3,653.02 | 3,172,300 |
| Mar 18, 2024 | 3,640.00 | 3,710.00 | 3,638.00 | 3,668.00 | 3,570.28 | 2,568,900 |
| Mar 15, 2024 | 3,629.00 | 3,664.00 | 3,581.00 | 3,636.00 | 3,539.14 | 4,875,400 |
| Mar 14, 2024 | 3,631.00 | 3,667.00 | 3,593.00 | 3,619.00 | 3,522.59 | 2,601,800 |
| Mar 13, 2024 | 3,691.00 | 3,691.00 | 3,596.00 | 3,636.00 | 3,539.14 | 2,638,600 |
| Mar 12, 2024 | 3,568.00 | 3,615.00 | 3,541.00 | 3,597.00 | 3,501.18 | 3,324,800 |
| Mar 11, 2024 | 3,690.00 | 3,748.00 | 3,570.00 | 3,621.00 | 3,524.54 | 3,805,500 |
| Mar 8, 2024 | 3,663.00 | 3,717.00 | 3,608.00 | 3,693.00 | 3,594.62 | 4,107,500 |
| Mar 7, 2024 | 3,657.00 | 3,696.00 | 3,643.00 | 3,665.00 | 3,567.36 | 3,525,000 |
| Mar 6, 2024 | 3,591.00 | 3,605.00 | 3,552.00 | 3,605.00 | 3,508.96 | 2,611,500 |
| Mar 5, 2024 | 3,570.00 | 3,604.00 | 3,529.00 | 3,591.00 | 3,495.34 | 3,737,400 |
| Mar 4, 2024 | 3,493.00 | 3,533.00 | 3,488.00 | 3,524.00 | 3,430.12 | 2,587,500 |
| Mar 1, 2024 | 3,440.00 | 3,525.00 | 3,426.00 | 3,506.00 | 3,412.60 | 3,274,400 |
| Feb 29, 2024 | 3,397.00 | 3,428.00 | 3,373.00 | 3,408.00 | 3,317.21 | 3,838,500 |
| Feb 28, 2024 | 3,394.00 | 3,409.00 | 3,352.00 | 3,379.00 | 3,288.98 | 2,091,000 |
| Feb 27, 2024 | 3,338.00 | 3,410.00 | 3,332.00 | 3,385.00 | 3,294.82 | 2,868,100 |
| Feb 26, 2024 | 3,360.00 | 3,404.00 | 3,318.00 | 3,361.00 | 3,271.46 | 2,397,100 |
| Feb 22, 2024 | 3,341.00 | 3,391.00 | 3,335.00 | 3,373.00 | 3,283.14 | 2,847,600 |
| Feb 21, 2024 | 3,360.00 | 3,365.00 | 3,266.00 | 3,311.00 | 3,222.80 | 4,408,800 |
| Feb 20, 2024 | 3,445.00 | 3,448.00 | 3,375.00 | 3,402.00 | 3,311.37 | 2,668,900 |
| Feb 19, 2024 | 3,406.00 | 3,455.00 | 3,392.00 | 3,445.00 | 3,353.23 | 2,908,700 |
| Feb 16, 2024 | 3,270.00 | 3,390.00 | 3,240.00 | 3,383.00 | 3,292.88 | 6,674,800 |
| Feb 15, 2024 | 3,247.00 | 3,292.00 | 3,192.00 | 3,200.00 | 3,114.75 | 4,817,000 |
| Feb 14, 2024 | 3,197.00 | 3,229.00 | 3,073.00 | 3,182.00 | 3,097.23 | 5,831,700 |
| Feb 13, 2024 | 3,129.00 | 3,234.00 | 3,115.00 | 3,194.00 | 3,108.91 | 4,821,600 |
| Feb 9, 2024 | 3,104.00 | 3,127.00 | 3,062.00 | 3,102.00 | 3,019.36 | 3,100,700 |
| Feb 8, 2024 | 3,072.00 | 3,135.00 | 3,071.00 | 3,123.00 | 3,039.80 | 3,678,900 |
| Feb 7, 2024 | 3,053.00 | 3,073.00 | 3,042.00 | 3,065.00 | 2,983.35 | 3,597,000 |
| Feb 6, 2024 | 3,102.00 | 3,122.00 | 3,058.00 | 3,058.00 | 2,976.54 | 4,242,100 |
| Feb 5, 2024 | 3,096.00 | 3,145.00 | 3,075.00 | 3,122.00 | 3,038.83 | 4,432,700 |
| Feb 2, 2024 | 3,105.00 | 3,130.00 | 3,034.00 | 3,050.00 | 2,968.75 | 6,333,900 |
| Feb 1, 2024 | 3,237.00 | 3,244.00 | 3,102.00 | 3,144.00 | 3,060.24 | 5,494,700 |
| Jan 31, 2024 | 3,195.00 | 3,267.00 | 3,189.00 | 3,261.00 | 3,174.13 | 3,242,500 |
| Jan 30, 2024 | 3,217.00 | 3,242.00 | 3,200.00 | 3,203.00 | 3,117.67 | 3,234,400 |
| Jan 29, 2024 | 3,199.00 | 3,235.00 | 3,190.00 | 3,227.00 | 3,141.03 | 3,561,200 |
| Jan 26, 2024 | 3,181.00 | 3,184.00 | 3,144.00 | 3,148.00 | 3,064.14 | 4,190,800 |
| Jan 25, 2024 | 3,229.00 | 3,249.00 | 3,165.00 | 3,181.00 | 3,096.26 | 3,321,800 |
| Jan 24, 2024 | 3,134.00 | 3,231.00 | 3,131.00 | 3,229.00 | 3,142.98 | 5,012,000 |
| Jan 23, 2024 | 3,158.00 | 3,167.00 | 3,113.00 | 3,132.00 | 3,048.56 | 3,514,800 |
| Jan 22, 2024 | 3,120.00 | 3,158.00 | 3,100.00 | 3,158.00 | 3,073.87 | 3,113,200 |
| Jan 19, 2024 | 3,126.00 | 3,133.00 | 3,057.00 | 3,073.00 | 2,991.14 | 3,204,000 |
| Jan 18, 2024 | 3,120.00 | 3,145.00 | 3,079.00 | 3,088.00 | 3,005.74 | 3,293,600 |
| Jan 17, 2024 | 3,123.00 | 3,198.00 | 3,116.00 | 3,120.00 | 3,036.88 | 3,950,400 |
| Jan 16, 2024 | 3,115.00 | 3,164.00 | 3,108.00 | 3,117.00 | 3,033.96 | 2,430,600 |
| Jan 15, 2024 | 3,115.00 | 3,149.00 | 3,109.00 | 3,145.00 | 3,061.22 | 566,000 |
| Jan 12, 2024 | 3,114.00 | 3,128.00 | 3,074.00 | 3,101.00 | 3,018.39 | 3,356,400 |
| Jan 11, 2024 | 3,096.00 | 3,169.00 | 3,092.00 | 3,114.00 | 3,031.04 | 3,843,500 |
| Jan 10, 2024 | 3,044.00 | 3,102.00 | 3,044.00 | 3,065.00 | 2,983.35 | 3,296,800 |
| Jan 9, 2024 | 3,128.00 | 3,136.00 | 3,039.00 | 3,044.00 | 2,962.91 | 3,296,700 |
| Jan 5, 2024 | 3,082.00 | 3,111.00 | 3,078.00 | 3,107.00 | 3,024.23 | 2,209,300 |
| Jan 4, 2024 | 3,021.00 | 3,062.00 | 2,998.50 | 3,048.00 | 2,966.80 | 3,351,200 |
| Dec 29, 2023 | 2,998.00 | 3,027.00 | 2,969.00 | 2,992.00 | 2,912.29 | 1,850,600 |
| Dec 28, 2023 | 2,956.50 | 2,987.00 | 2,954.00 | 2,976.50 | 2,897.21 | 1,824,200 |
| Dec 27, 2023 | 2,955.00 | 2,961.50 | 2,935.00 | 2,945.50 | 2,867.03 | 2,105,200 |
| Dec 26, 2023 | 2,950.00 | 2,958.00 | 2,919.50 | 2,943.50 | 2,865.09 | 1,371,400 |
| Dec 25, 2023 | 2,999.50 | 3,003.00 | 2,945.00 | 2,951.00 | 2,872.39 | 1,019,900 |
| Dec 22, 2023 | 2,941.50 | 3,004.00 | 2,941.00 | 2,965.50 | 2,886.50 | 3,130,400 |
| Dec 21, 2023 | 2,928.00 | 2,956.00 | 2,922.50 | 2,941.50 | 2,863.14 | 3,152,000 |
| Dec 20, 2023 | 2,898.00 | 2,978.00 | 2,896.50 | 2,939.50 | 2,861.19 | 3,468,500 |
| Dec 19, 2023 | 2,914.00 | 2,947.00 | 2,890.50 | 2,909.50 | 2,831.99 | 3,956,700 |
| Dec 18, 2023 | 2,937.00 | 2,945.00 | 2,853.00 | 2,890.00 | 2,813.01 | 5,341,500 |
| Dec 15, 2023 | 2,939.00 | 3,024.00 | 2,926.00 | 2,962.50 | 2,883.58 | 5,068,700 |
| Dec 14, 2023 | 3,061.00 | 3,082.00 | 2,956.50 | 2,989.00 | 2,909.37 | 4,977,900 |
| Dec 13, 2023 | 3,119.00 | 3,141.00 | 3,101.00 | 3,130.00 | 3,046.62 | 2,567,300 |
| Dec 12, 2023 | 3,092.00 | 3,145.00 | 3,092.00 | 3,092.00 | 3,009.63 | 3,299,100 |
| Dec 11, 2023 | 3,116.00 | 3,137.00 | 3,074.00 | 3,084.00 | 3,001.84 | 4,164,000 |
| Dec 8, 2023 | 3,150.00 | 3,216.00 | 3,101.00 | 3,116.00 | 3,032.99 | 6,963,900 |
| Dec 7, 2023 | 3,221.00 | 3,271.00 | 3,205.00 | 3,263.00 | 3,176.07 | 3,529,200 |
| Dec 6, 2023 | 3,240.00 | 3,283.00 | 3,223.00 | 3,258.00 | 3,171.21 | 3,783,900 |
| Dec 5, 2023 | 3,206.00 | 3,279.00 | 3,182.00 | 3,206.00 | 3,120.59 | 3,744,700 |
| Dec 4, 2023 | 3,194.00 | 3,258.00 | 3,159.00 | 3,205.00 | 3,119.62 | 6,078,300 |
| Dec 1, 2023 | 3,126.00 | 3,169.00 | 3,118.00 | 3,151.00 | 3,067.06 | 3,608,900 |
| Nov 30, 2023 | 3,045.00 | 3,084.00 | 3,044.00 | 3,081.00 | 2,998.92 | 5,836,600 |
| Nov 29, 2023 | 3,112.00 | 3,142.00 | 3,061.00 | 3,076.00 | 2,994.06 | 4,046,600 |
| Nov 28, 2023 | 3,190.00 | 3,198.00 | 3,146.00 | 3,148.00 | 3,064.14 | 3,068,300 |
| Nov 27, 2023 | 3,180.00 | 3,224.00 | 3,167.00 | 3,190.00 | 3,105.02 | 3,276,900 |
| Nov 24, 2023 | 3,141.00 | 3,179.00 | 3,122.00 | 3,152.00 | 3,068.03 | 2,997,700 |
| Nov 22, 2023 | 3,064.00 | 3,134.00 | 3,062.00 | 3,113.00 | 3,030.07 | 3,355,300 |
| Nov 21, 2023 | 3,038.00 | 3,103.00 | 3,038.00 | 3,075.00 | 2,993.08 | 3,936,500 |
| Nov 20, 2023 | 3,008.00 | 3,084.00 | 3,003.00 | 3,042.00 | 2,960.96 | 3,075,000 |
| Nov 17, 2023 | 3,030.00 | 3,071.00 | 2,991.00 | 3,071.00 | 2,989.19 | 2,614,700 |
| Nov 16, 2023 | 3,058.00 | 3,088.00 | 3,049.00 | 3,062.00 | 2,980.43 | 3,078,900 |
| Nov 15, 2023 | 3,153.00 | 3,183.00 | 2,962.00 | 3,039.00 | 2,958.04 | 5,550,500 |
| Nov 14, 2023 | 3,111.00 | 3,151.00 | 3,083.00 | 3,117.00 | 3,033.96 | 4,247,500 |
| Nov 13, 2023 | 3,059.00 | 3,091.00 | 3,043.00 | 3,077.00 | 2,995.03 | 1,957,400 |
| Nov 10, 2023 | 3,004.00 | 3,062.00 | 2,998.00 | 3,054.00 | 2,972.64 | 3,211,200 |
| Nov 9, 2023 | 2,942.00 | 2,988.00 | 2,880.50 | 2,984.00 | 2,904.51 | 7,532,200 |
| Nov 8, 2023 | 3,112.00 | 3,112.00 | 2,938.50 | 2,981.00 | 2,901.59 | 6,909,800 |
| Nov 7, 2023 | 3,171.00 | 3,179.00 | 3,121.00 | 3,139.00 | 3,055.38 | 2,672,900 |
| Nov 6, 2023 | 3,266.00 | 3,282.00 | 3,178.00 | 3,192.00 | 3,106.97 | 3,444,000 |
| Nov 2, 2023 | 3,293.00 | 3,309.00 | 3,201.00 | 3,234.00 | 3,147.85 | 4,055,500 |
| Nov 1, 2023 | 3,245.00 | 3,277.00 | 3,238.00 | 3,268.00 | 3,180.94 | 3,804,400 |
| Oct 31, 2023 | 3,170.00 | 3,254.00 | 3,115.00 | 3,176.00 | 3,091.39 | 6,498,800 |
| Oct 30, 2023 | 3,060.00 | 3,112.00 | 3,040.00 | 3,061.00 | 2,979.46 | 2,805,100 |
| Oct 27, 2023 | 3,055.00 | 3,123.00 | 3,035.00 | 3,121.00 | 3,037.86 | 2,206,000 |
| Oct 26, 2023 | 3,070.00 | 3,089.00 | 3,044.00 | 3,057.00 | 2,975.56 | 1,500,300 |
| Oct 25, 2023 | 3,066.00 | 3,109.00 | 3,058.00 | 3,070.00 | 2,988.22 | 1,598,000 |
| Oct 24, 2023 | 3,090.00 | 3,090.00 | 2,996.50 | 3,064.00 | 2,982.38 | 2,716,100 |
| Oct 23, 2023 | 3,082.00 | 3,116.00 | 3,063.00 | 3,090.00 | 3,007.68 | 1,897,800 |
| Oct 20, 2023 | 3,131.00 | 3,146.00 | 3,065.00 | 3,089.00 | 3,006.71 | 2,352,100 |
| Oct 19, 2023 | 3,125.00 | 3,164.00 | 3,116.00 | 3,143.00 | 3,059.27 | 2,816,300 |
| Oct 18, 2023 | 3,139.00 | 3,190.00 | 3,120.00 | 3,151.00 | 3,067.06 | 3,150,300 |
| Oct 17, 2023 | 3,172.00 | 3,185.00 | 3,101.00 | 3,129.00 | 3,045.64 | 2,774,500 |
| Oct 16, 2023 | 3,130.00 | 3,140.00 | 3,086.00 | 3,126.00 | 3,042.72 | 2,396,000 |
| Oct 13, 2023 | 3,215.00 | 3,238.00 | 3,150.00 | 3,158.00 | 3,073.87 | 2,709,100 |
| Oct 12, 2023 | 3,207.00 | 3,219.00 | 3,184.00 | 3,203.00 | 3,117.67 | 3,165,600 |
| Oct 11, 2023 | 3,145.00 | 3,211.00 | 3,128.00 | 3,173.00 | 3,088.47 | 3,232,300 |
| Oct 10, 2023 | 3,139.00 | 3,185.00 | 3,131.00 | 3,164.00 | 3,079.71 | 2,865,700 |
| Oct 6, 2023 | 3,012.00 | 3,127.00 | 3,011.00 | 3,101.00 | 3,018.39 | 2,942,300 |
| Oct 5, 2023 | 3,012.00 | 3,093.00 | 2,994.00 | 3,082.00 | 2,999.90 | 4,718,600 |
| Oct 4, 2023 | 3,058.00 | 3,098.00 | 3,016.00 | 3,047.00 | 2,965.83 | 5,237,600 |
| Oct 3, 2023 | 3,131.00 | 3,131.00 | 3,062.00 | 3,090.00 | 3,007.68 | 4,117,500 |
| Oct 2, 2023 | 3,061.00 | 3,158.00 | 3,059.00 | 3,125.00 | 3,041.75 | 5,257,900 |
| Sep 29, 2023 | 3,061.00 | 3,106.00 | 3,036.00 | 3,097.00 | 3,014.50 | 5,037,300 |
| Sep 28, 2023 | 3,130.00 | 3,137.00 | 3,079.00 | 3,100.00 | 3,017.42 | 4,090,100 |
| Sep 27, 2023 | 3,053.00 | 3,065.00 | 3,020.00 | 3,063.00 | 2,981.40 | 2,953,000 |
| Sep 26, 2023 | 3,060.00 | 3,064.00 | 3,016.00 | 3,032.00 | 2,951.23 | 3,051,500 |
| Sep 25, 2023 | 3,044.00 | 3,065.00 | 3,008.00 | 3,012.00 | 2,931.76 | 3,599,300 |
| Sep 22, 2023 | 3,063.00 | 3,115.00 | 3,006.00 | 3,099.00 | 3,016.44 | 3,867,600 |
| Sep 21, 2023 | 3,097.00 | 3,133.00 | 3,053.00 | 3,053.00 | 2,971.67 | 3,292,500 |
| Sep 20, 2023 | 3,192.00 | 3,197.00 | 3,078.00 | 3,098.00 | 3,015.47 | 4,480,900 |
| Sep 19, 2023 | 3,145.00 | 3,185.00 | 3,137.00 | 3,180.00 | 3,095.29 | 2,892,400 |
| Sep 15, 2023 | 3,180.00 | 3,225.00 | 3,143.00 | 3,156.00 | 3,071.92 | 6,460,000 |
| Sep 14, 2023 | 3,140.00 | 3,168.00 | 3,130.00 | 3,158.00 | 3,073.87 | 4,917,300 |
| Sep 13, 2023 | 3,049.00 | 3,107.00 | 3,038.00 | 3,070.00 | 2,988.22 | 4,089,500 |
| Sep 12, 2023 | 2,994.50 | 3,031.00 | 2,981.00 | 3,027.00 | 2,946.36 | 3,744,600 |
| Sep 11, 2023 | 2,980.00 | 3,032.00 | 2,945.50 | 3,010.00 | 2,929.81 | 5,424,900 |
| Sep 8, 2023 | 2,930.00 | 2,962.00 | 2,886.00 | 2,893.50 | 2,816.42 | 3,796,800 |
| Sep 7, 2023 | 2,922.50 | 2,971.00 | 2,909.00 | 2,956.50 | 2,877.74 | 4,546,600 |
| Sep 6, 2023 | 2,850.50 | 2,954.00 | 2,847.00 | 2,923.00 | 2,845.13 | 5,856,400 |
| Sep 5, 2023 | 2,844.00 | 2,865.00 | 2,808.50 | 2,847.50 | 2,771.64 | 4,418,200 |
| Sep 4, 2023 | 2,755.50 | 2,820.00 | 2,751.00 | 2,820.00 | 2,744.88 | 4,420,300 |
| Sep 1, 2023 | 2,702.00 | 2,739.50 | 2,692.50 | 2,733.00 | 2,660.19 | 2,390,300 |
| Aug 31, 2023 | 2,675.00 | 2,732.50 | 2,672.00 | 2,711.50 | 2,639.27 | 3,869,800 |
| Aug 30, 2023 | 2,680.00 | 2,711.00 | 2,679.00 | 2,693.50 | 2,621.75 | 2,755,300 |
| Aug 29, 2023 | 2,668.00 | 2,691.50 | 2,645.50 | 2,666.50 | 2,595.46 | 2,165,800 |
| Aug 28, 2023 | 2,660.00 | 2,690.50 | 2,655.50 | 2,657.50 | 2,586.70 | 1,768,700 |
| Aug 25, 2023 | 2,641.50 | 2,685.00 | 2,635.00 | 2,645.00 | 2,574.54 | 2,588,800 |
| Aug 24, 2023 | 2,656.00 | 2,660.50 | 2,632.00 | 2,641.50 | 2,571.13 | 3,092,800 |
| Aug 23, 2023 | 2,604.00 | 2,678.50 | 2,597.00 | 2,676.50 | 2,605.20 | 2,837,600 |
| Aug 22, 2023 | 2,608.00 | 2,657.00 | 2,603.00 | 2,636.50 | 2,566.26 | 2,706,200 |
| Aug 21, 2023 | 2,593.00 | 2,612.50 | 2,566.50 | 2,599.50 | 2,530.25 | 2,064,200 |
| Aug 18, 2023 | 2,568.00 | 2,601.50 | 2,562.00 | 2,596.50 | 2,527.33 | 3,288,600 |
| Aug 17, 2023 | 2,597.00 | 2,606.50 | 2,519.00 | 2,592.00 | 2,522.95 | 5,826,900 |
| Aug 16, 2023 | 2,635.00 | 2,649.50 | 2,605.50 | 2,625.50 | 2,555.56 | 4,277,400 |
| Aug 15, 2023 | 2,723.00 | 2,734.00 | 2,701.50 | 2,706.50 | 2,634.40 | 2,645,600 |
| Aug 14, 2023 | 2,752.50 | 2,763.50 | 2,670.00 | 2,690.50 | 2,618.83 | 3,240,200 |
| Aug 10, 2023 | 2,687.00 | 2,780.00 | 2,668.00 | 2,746.50 | 2,673.33 | 5,317,100 |
| Aug 9, 2023 | 2,700.00 | 2,708.00 | 2,674.50 | 2,692.50 | 2,620.77 | 2,876,500 |
| Aug 8, 2023 | 2,764.00 | 2,769.50 | 2,703.00 | 2,717.00 | 2,644.62 | 4,830,500 |
| Aug 7, 2023 | 2,742.50 | 2,794.00 | 2,736.50 | 2,774.50 | 2,700.59 | 2,694,500 |
| Aug 4, 2023 | 2,702.00 | 2,751.00 | 2,691.50 | 2,744.50 | 2,671.39 | 3,036,500 |
| Aug 3, 2023 | 2,784.50 | 2,794.00 | 2,720.50 | 2,724.50 | 2,651.92 | 5,271,100 |
| Aug 2, 2023 | 2,828.00 | 2,837.50 | 2,771.00 | 2,773.00 | 2,699.13 | 4,185,800 |
| Aug 1, 2023 | 2,882.00 | 2,897.50 | 2,842.00 | 2,878.00 | 2,801.33 | 3,538,200 |
| Jul 31, 2023 | 2,916.00 | 2,945.50 | 2,880.50 | 2,905.50 | 2,828.10 | 7,021,700 |
| Jul 28, 2023 | 2,728.50 | 2,913.00 | 2,696.50 | 2,888.00 | 2,811.06 | 13,415,500 |
| Jul 27, 2023 | 2,679.50 | 2,697.50 | 2,670.00 | 2,694.50 | 2,622.72 | 2,586,000 |
| Jul 26, 2023 | 2,652.00 | 2,667.50 | 2,635.50 | 2,663.50 | 2,592.54 | 2,143,200 |
| Jul 25, 2023 | 2,678.00 | 2,687.00 | 2,648.00 | 2,662.50 | 2,591.57 | 2,963,300 |
| Jul 24, 2023 | 2,658.50 | 2,710.00 | 2,641.00 | 2,675.00 | 2,603.74 | 3,762,600 |
| Jul 21, 2023 | 2,737.00 | 2,737.00 | 2,678.00 | 2,704.00 | 2,631.97 | 2,960,000 |
| Jul 20, 2023 | 2,746.50 | 2,746.50 | 2,685.50 | 2,687.00 | 2,615.42 | 3,099,600 |
| Jul 19, 2023 | 2,763.00 | 2,775.00 | 2,733.00 | 2,746.00 | 2,672.85 | 3,512,500 |
| Jul 18, 2023 | 2,746.00 | 2,758.00 | 2,708.50 | 2,745.00 | 2,671.87 | 5,241,700 |
| Jul 14, 2023 | 2,730.50 | 2,746.00 | 2,680.00 | 2,716.50 | 2,644.13 | 3,564,600 |
| Jul 13, 2023 | 2,762.00 | 2,784.50 | 2,741.50 | 2,746.00 | 2,672.85 | 3,758,100 |
| Jul 12, 2023 | 2,850.00 | 2,854.50 | 2,745.00 | 2,776.00 | 2,702.05 | 3,308,200 |
| Jul 11, 2023 | 2,855.00 | 2,861.50 | 2,808.00 | 2,824.50 | 2,749.26 | 2,732,100 |
| Jul 10, 2023 | 2,861.00 | 2,908.50 | 2,853.50 | 2,867.50 | 2,791.11 | 4,337,400 |
| Jul 7, 2023 | 2,853.50 | 2,891.50 | 2,819.00 | 2,859.00 | 2,782.84 | 4,291,100 |
| Jul 6, 2023 | 2,900.50 | 2,909.00 | 2,854.00 | 2,854.00 | 2,777.97 | 4,701,500 |
| Jul 5, 2023 | 2,838.00 | 2,932.00 | 2,818.00 | 2,919.50 | 2,841.72 | 7,545,300 |
| Jul 4, 2023 | 2,760.00 | 2,814.00 | 2,739.50 | 2,808.00 | 2,733.20 | 4,200,100 |
| Jul 3, 2023 | 2,750.00 | 2,761.00 | 2,735.00 | 2,752.50 | 2,679.17 | 2,818,300 |
| Jun 30, 2023 | 2,750.00 | 2,759.00 | 2,720.50 | 2,738.00 | 2,665.06 | 4,143,200 |
| Jun 29, 2023 | 2,743.50 | 2,759.00 | 2,713.50 | 2,721.50 | 2,649.00 | 2,725,100 |
| Jun 28, 2023 | 2,735.00 | 2,756.00 | 2,727.50 | 2,744.50 | 2,671.39 | 2,735,300 |
| Jun 27, 2023 | 2,727.00 | 2,753.50 | 2,686.50 | 2,735.00 | 2,662.14 | 2,656,800 |
| Jun 26, 2023 | 2,699.50 | 2,757.50 | 2,687.00 | 2,720.00 | 2,647.54 | 4,131,900 |
| Jun 23, 2023 | 2,718.00 | 2,727.00 | 2,666.50 | 2,700.00 | 2,628.07 | 4,183,100 |
| Jun 22, 2023 | 2,688.00 | 2,717.00 | 2,685.50 | 2,709.50 | 2,637.32 | 4,287,400 |
| Jun 21, 2023 | 2,622.50 | 2,682.50 | 2,599.50 | 2,682.50 | 2,611.04 | 5,309,300 |
| Jun 20, 2023 | 2,625.00 | 2,629.00 | 2,569.00 | 2,611.50 | 2,541.93 | 4,332,300 |
| Jun 19, 2023 | 2,641.00 | 2,654.50 | 2,598.50 | 2,625.00 | 2,555.07 | 2,707,400 |
| Jun 16, 2023 | 2,659.00 | 2,660.50 | 2,586.00 | 2,626.00 | 2,556.04 | 8,379,600 |
| Jun 15, 2023 | 2,617.00 | 2,668.00 | 2,602.50 | 2,635.00 | 2,564.80 | 4,278,900 |
| Jun 14, 2023 | 2,614.50 | 2,648.00 | 2,600.00 | 2,639.50 | 2,569.18 | 4,206,000 |
| Jun 13, 2023 | 2,574.00 | 2,614.00 | 2,573.00 | 2,599.00 | 2,529.76 | 3,554,800 |
| Jun 12, 2023 | 2,600.00 | 2,614.50 | 2,568.50 | 2,579.00 | 2,510.30 | 3,851,700 |
| Jun 9, 2023 | 2,530.50 | 2,579.50 | 2,517.50 | 2,570.50 | 2,502.02 | 6,250,700 |
| Jun 8, 2023 | 2,527.50 | 2,534.50 | 2,490.00 | 2,499.50 | 2,432.91 | 3,263,800 |
| Jun 7, 2023 | 2,568.00 | 2,581.00 | 2,490.00 | 2,492.00 | 2,425.61 | 7,540,400 |
| Jun 6, 2023 | 2,514.00 | 2,565.50 | 2,498.00 | 2,560.50 | 2,492.29 | 3,720,000 |
| Jun 5, 2023 | 2,570.00 | 2,594.50 | 2,530.00 | 2,537.00 | 2,469.41 | 4,353,300 |
| Jun 2, 2023 | 2,492.50 | 2,539.00 | 2,468.50 | 2,526.50 | 2,459.19 | 6,740,900 |
| Jun 1, 2023 | 2,414.50 | 2,466.00 | 2,384.00 | 2,449.50 | 2,384.25 | 5,666,700 |
| May 31, 2023 | 2,399.50 | 2,418.00 | 2,377.50 | 2,394.50 | 2,330.71 | 20,777,900 |
| May 30, 2023 | 2,446.00 | 2,455.50 | 2,403.50 | 2,415.00 | 2,350.66 | 5,754,500 |
| May 29, 2023 | 2,425.00 | 2,449.50 | 2,413.00 | 2,449.00 | 2,383.76 | 4,347,000 |
| May 26, 2023 | 2,439.50 | 2,447.00 | 2,404.00 | 2,408.00 | 2,343.85 | 4,736,900 |
| May 25, 2023 | 2,458.50 | 2,463.50 | 2,421.50 | 2,428.50 | 2,363.81 | 5,037,700 |
| May 24, 2023 | 2,517.00 | 2,525.00 | 2,493.00 | 2,495.00 | 2,428.53 | 4,061,500 |
| May 23, 2023 | 2,556.00 | 2,564.00 | 2,489.50 | 2,496.00 | 2,429.51 | 5,561,300 |
| May 22, 2023 | 2,564.00 | 2,583.50 | 2,517.50 | 2,530.50 | 2,463.09 | 4,134,600 |
| May 19, 2023 | 2,606.00 | 2,607.50 | 2,547.00 | 2,554.00 | 2,485.96 | 4,115,600 |
| May 18, 2023 | 2,634.00 | 2,638.50 | 2,579.00 | 2,584.50 | 2,515.65 | 3,422,000 |
| May 17, 2023 | 2,541.50 | 2,594.00 | 2,528.00 | 2,589.50 | 2,520.52 | 6,963,700 |
| May 16, 2023 | 2,609.50 | 2,617.00 | 2,518.00 | 2,520.00 | 2,452.87 | 9,762,900 |
| May 15, 2023 | 2,535.50 | 2,674.50 | 2,515.00 | 2,628.00 | 2,557.99 | 9,710,500 |
| May 12, 2023 | 2,533.50 | 2,534.50 | 2,492.00 | 2,515.00 | 2,448.00 | 3,280,900 |
| May 11, 2023 | 2,490.00 | 2,522.00 | 2,482.50 | 2,522.00 | 2,454.81 | 1,954,000 |
| May 10, 2023 | 2,540.00 | 2,549.00 | 2,513.00 | 2,516.50 | 2,449.46 | 2,150,100 |
| May 9, 2023 | 2,512.00 | 2,545.00 | 2,507.00 | 2,540.00 | 2,472.33 | 3,630,000 |
| May 8, 2023 | 2,499.50 | 2,506.00 | 2,453.50 | 2,471.50 | 2,405.66 | 3,724,100 |
| May 2, 2023 | 2,534.00 | 2,534.50 | 2,482.50 | 2,499.00 | 2,432.43 | 3,094,000 |
| May 1, 2023 | 2,528.00 | 2,534.50 | 2,501.00 | 2,531.50 | 2,464.06 | 2,836,100 |
| Apr 28, 2023 | 2,469.50 | 2,553.50 | 2,443.00 | 2,514.50 | 2,447.51 | 6,544,700 |
| Apr 27, 2023 | 2,425.50 | 2,463.50 | 2,413.50 | 2,456.50 | 2,391.06 | 5,754,000 |
| Apr 26, 2023 | 2,458.00 | 2,458.00 | 2,430.00 | 2,443.50 | 2,378.41 | 3,654,400 |