Tokyo - Delayed Quote • JPY
TBS Holdings,Inc. (9401.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 | 4,092.00 | 4,179.00 | 4,046.00 | 4,109.00 | 4,109.00 | 839,600 |
| Apr 25, 2024 | 4,227.00 | 4,266.00 | 4,076.00 | 4,076.00 | 4,076.00 | 828,200 |
| Apr 24, 2024 | 4,252.00 | 4,305.00 | 4,151.00 | 4,297.00 | 4,297.00 | 500,100 |
| Apr 23, 2024 | 4,240.00 | 4,306.00 | 4,190.00 | 4,230.00 | 4,230.00 | 614,500 |
| Apr 22, 2024 | 4,321.00 | 4,403.00 | 4,212.00 | 4,265.00 | 4,265.00 | 508,000 |
| Apr 19, 2024 | 4,436.00 | 4,559.00 | 4,207.00 | 4,285.00 | 4,285.00 | 763,300 |
| Apr 18, 2024 | 4,425.00 | 4,461.00 | 4,372.00 | 4,428.00 | 4,428.00 | 511,400 |
| Apr 17, 2024 | 4,507.00 | 4,508.00 | 4,310.00 | 4,446.00 | 4,446.00 | 727,600 |
| Apr 16, 2024 | 4,726.00 | 4,747.00 | 4,529.00 | 4,577.00 | 4,577.00 | 481,100 |
| Apr 15, 2024 | 4,817.00 | 4,832.00 | 4,726.00 | 4,785.00 | 4,785.00 | 397,000 |
| Apr 12, 2024 | 4,824.00 | 4,844.00 | 4,743.00 | 4,770.00 | 4,770.00 | 481,600 |
| Apr 11, 2024 | 4,700.00 | 4,829.00 | 4,650.00 | 4,824.00 | 4,824.00 | 513,000 |
| Apr 10, 2024 | 4,720.00 | 4,900.00 | 4,689.00 | 4,800.00 | 4,800.00 | 760,100 |
| Apr 9, 2024 | 4,632.00 | 4,715.00 | 4,584.00 | 4,663.00 | 4,663.00 | 526,900 |
| Apr 8, 2024 | 4,545.00 | 4,674.00 | 4,525.00 | 4,562.00 | 4,562.00 | 463,400 |
| Apr 5, 2024 | 4,479.00 | 4,545.00 | 4,404.00 | 4,511.00 | 4,511.00 | 569,900 |
| Apr 4, 2024 | 4,466.00 | 4,549.00 | 4,435.00 | 4,522.00 | 4,522.00 | 471,300 |
| Apr 3, 2024 | 4,407.00 | 4,471.00 | 4,394.00 | 4,431.00 | 4,431.00 | 511,900 |
| Apr 2, 2024 | 4,330.00 | 4,440.00 | 4,284.00 | 4,409.00 | 4,409.00 | 1,109,000 |
| Apr 1, 2024 | 4,380.00 | 4,434.00 | 4,300.00 | 4,331.00 | 4,331.00 | 448,700 |
| Mar 29, 2024 | 4,275.00 | 4,394.00 | 4,273.00 | 4,374.00 | 4,374.00 | 477,300 |
| Mar 28, 2024 | 22.00 Dividend | |||||
| Mar 28, 2024 | 4,323.00 | 4,353.00 | 4,174.00 | 4,205.00 | 4,205.00 | 510,900 |
| Mar 27, 2024 | 4,169.00 | 4,324.00 | 4,158.00 | 4,297.00 | 4,275.00 | 687,100 |
| Mar 26, 2024 | 4,128.00 | 4,171.00 | 4,080.00 | 4,141.00 | 4,119.80 | 279,800 |
| Mar 25, 2024 | 4,215.00 | 4,277.00 | 4,162.00 | 4,170.00 | 4,148.65 | 389,300 |
| Mar 22, 2024 | 4,172.00 | 4,209.00 | 4,127.00 | 4,181.00 | 4,159.59 | 409,200 |
| Mar 21, 2024 | 4,122.00 | 4,206.00 | 4,120.00 | 4,157.00 | 4,135.72 | 382,400 |
| Mar 19, 2024 | 4,028.00 | 4,075.00 | 4,004.00 | 4,075.00 | 4,054.14 | 312,900 |
| Mar 18, 2024 | 3,982.00 | 4,004.00 | 3,955.00 | 4,004.00 | 3,983.50 | 351,800 |
| Mar 15, 2024 | 3,921.00 | 3,988.00 | 3,910.00 | 3,967.00 | 3,946.69 | 505,300 |
| Mar 14, 2024 | 3,944.00 | 3,945.00 | 3,893.00 | 3,935.00 | 3,914.85 | 273,000 |
| Mar 13, 2024 | 3,970.00 | 3,997.00 | 3,909.00 | 3,954.00 | 3,933.76 | 326,600 |
| Mar 12, 2024 | 3,964.00 | 3,985.00 | 3,905.00 | 3,952.00 | 3,931.77 | 279,200 |
| Mar 11, 2024 | 3,950.00 | 3,995.00 | 3,862.00 | 3,964.00 | 3,943.70 | 459,400 |
| Mar 8, 2024 | 3,950.00 | 4,126.00 | 3,946.00 | 4,058.00 | 4,037.22 | 749,700 |
| Mar 7, 2024 | 4,000.00 | 4,073.00 | 3,957.00 | 3,988.00 | 3,967.58 | 685,600 |
| Mar 6, 2024 | 3,983.00 | 4,024.00 | 3,926.00 | 3,946.00 | 3,925.80 | 707,500 |
| Mar 5, 2024 | 4,060.00 | 4,114.00 | 4,020.00 | 4,053.00 | 4,032.25 | 402,800 |
| Mar 4, 2024 | 4,062.00 | 4,131.00 | 4,058.00 | 4,100.00 | 4,079.01 | 420,000 |
| Mar 1, 2024 | 3,970.00 | 4,093.00 | 3,944.00 | 4,057.00 | 4,036.23 | 483,200 |
| Feb 29, 2024 | 3,940.00 | 3,970.00 | 3,856.00 | 3,933.00 | 3,912.86 | 759,000 |
| Feb 28, 2024 | 4,042.00 | 4,060.00 | 3,884.00 | 3,942.00 | 3,921.82 | 855,600 |
| Feb 27, 2024 | 4,162.00 | 4,191.00 | 4,062.00 | 4,092.00 | 4,071.05 | 538,300 |
| Feb 26, 2024 | 4,270.00 | 4,299.00 | 4,173.00 | 4,182.00 | 4,160.59 | 388,400 |
| Feb 22, 2024 | 4,250.00 | 4,261.00 | 4,203.00 | 4,248.00 | 4,226.25 | 480,500 |
| Feb 21, 2024 | 4,278.00 | 4,313.00 | 4,216.00 | 4,253.00 | 4,231.23 | 425,600 |
| Feb 20, 2024 | 4,300.00 | 4,316.00 | 4,218.00 | 4,254.00 | 4,232.22 | 505,300 |
| Feb 19, 2024 | 4,327.00 | 4,356.00 | 4,257.00 | 4,300.00 | 4,277.98 | 368,300 |
| Feb 16, 2024 | 4,275.00 | 4,428.00 | 4,224.00 | 4,292.00 | 4,270.03 | 589,800 |
| Feb 15, 2024 | 4,208.00 | 4,262.00 | 4,143.00 | 4,250.00 | 4,228.24 | 507,300 |
| Feb 14, 2024 | 4,130.00 | 4,188.00 | 4,121.00 | 4,142.00 | 4,120.79 | 533,000 |
| Feb 13, 2024 | 4,031.00 | 4,123.00 | 3,954.00 | 4,122.00 | 4,100.90 | 855,000 |
| Feb 9, 2024 | 4,005.00 | 4,176.00 | 3,977.00 | 4,022.00 | 4,001.41 | 890,300 |
| Feb 8, 2024 | 4,025.00 | 4,034.00 | 3,950.00 | 3,970.00 | 3,949.67 | 1,105,900 |
| Feb 7, 2024 | 3,952.00 | 4,075.00 | 3,919.00 | 4,040.00 | 4,019.32 | 1,274,500 |
| Feb 6, 2024 | 3,957.00 | 4,001.00 | 3,904.00 | 3,971.00 | 3,950.67 | 772,100 |
| Feb 5, 2024 | 3,959.00 | 4,001.00 | 3,912.00 | 3,944.00 | 3,923.81 | 1,414,400 |
| Feb 2, 2024 | 3,582.00 | 4,212.00 | 3,579.00 | 4,099.00 | 4,078.01 | 4,596,600 |
| Feb 1, 2024 | 3,450.00 | 3,542.00 | 3,446.00 | 3,512.00 | 3,494.02 | 446,900 |
| Jan 31, 2024 | 3,385.00 | 3,442.00 | 3,372.00 | 3,440.00 | 3,422.39 | 483,100 |
| Jan 30, 2024 | 3,424.00 | 3,451.00 | 3,401.00 | 3,412.00 | 3,394.53 | 672,100 |
| Jan 29, 2024 | 3,381.00 | 3,445.00 | 3,381.00 | 3,428.00 | 3,410.45 | 550,800 |
| Jan 26, 2024 | 3,524.00 | 3,541.00 | 3,382.00 | 3,412.00 | 3,394.53 | 926,700 |
| Jan 25, 2024 | 3,510.00 | 3,588.00 | 3,508.00 | 3,584.00 | 3,565.65 | 446,000 |
| Jan 24, 2024 | 3,545.00 | 3,555.00 | 3,443.00 | 3,483.00 | 3,465.17 | 415,000 |
| Jan 23, 2024 | 3,564.00 | 3,571.00 | 3,492.00 | 3,503.00 | 3,485.07 | 586,100 |
| Jan 22, 2024 | 3,515.00 | 3,593.00 | 3,490.00 | 3,578.00 | 3,559.68 | 388,300 |
| Jan 19, 2024 | 3,510.00 | 3,510.00 | 3,446.00 | 3,491.00 | 3,473.13 | 504,100 |
| Jan 18, 2024 | 3,506.00 | 3,584.00 | 3,503.00 | 3,516.00 | 3,498.00 | 656,200 |
| Jan 17, 2024 | 3,442.00 | 3,547.00 | 3,442.00 | 3,485.00 | 3,467.16 | 973,000 |
| Jan 16, 2024 | 3,260.00 | 3,448.00 | 3,256.00 | 3,431.00 | 3,413.43 | 670,900 |
| Jan 15, 2024 | 3,260.00 | 3,316.00 | 3,256.00 | 3,296.00 | 3,279.13 | 73,500 |
| Jan 12, 2024 | 3,219.00 | 3,252.00 | 3,183.00 | 3,233.00 | 3,216.45 | 444,700 |
| Jan 11, 2024 | 3,233.00 | 3,235.00 | 3,170.00 | 3,193.00 | 3,176.65 | 533,500 |
| Jan 10, 2024 | 3,101.00 | 3,171.00 | 3,088.00 | 3,165.00 | 3,148.80 | 441,300 |
| Jan 9, 2024 | 2,988.00 | 3,098.00 | 2,978.00 | 3,098.00 | 3,082.14 | 589,000 |
| Jan 5, 2024 | 2,959.50 | 2,973.50 | 2,902.00 | 2,964.00 | 2,948.82 | 595,300 |
| Jan 4, 2024 | 2,993.00 | 2,996.00 | 2,936.50 | 2,989.50 | 2,974.19 | 668,200 |
| Dec 29, 2023 | 3,003.00 | 3,016.00 | 2,965.00 | 2,999.00 | 2,983.65 | 573,900 |
| Dec 28, 2023 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 2,980.66 | 143,900 |
| Dec 27, 2023 | 3,000.00 | 3,014.00 | 2,970.00 | 2,997.50 | 2,982.15 | 249,000 |
| Dec 26, 2023 | 2,959.00 | 3,002.00 | 2,943.00 | 2,994.00 | 2,978.67 | 283,800 |
| Dec 25, 2023 | 3,020.00 | 3,029.00 | 2,940.50 | 2,959.50 | 2,944.35 | 286,900 |
| Dec 22, 2023 | 2,977.00 | 2,991.50 | 2,955.50 | 2,984.50 | 2,969.22 | 301,500 |
| Dec 21, 2023 | 2,958.50 | 2,980.00 | 2,920.00 | 2,956.50 | 2,941.36 | 372,800 |
| Dec 20, 2023 | 2,987.00 | 3,032.00 | 2,976.00 | 2,990.00 | 2,974.69 | 402,000 |
| Dec 19, 2023 | 2,969.50 | 2,993.00 | 2,934.00 | 2,962.00 | 2,946.83 | 521,500 |
| Dec 18, 2023 | 2,979.00 | 2,999.50 | 2,880.00 | 2,960.00 | 2,944.85 | 705,200 |
| Dec 15, 2023 | 3,066.00 | 3,103.00 | 3,015.00 | 3,040.00 | 3,024.44 | 845,100 |
| Dec 14, 2023 | 3,100.00 | 3,174.00 | 3,065.00 | 3,118.00 | 3,102.04 | 839,800 |
| Dec 13, 2023 | 3,000.00 | 3,195.00 | 2,996.00 | 3,152.00 | 3,135.86 | 1,087,000 |
| Dec 12, 2023 | 2,952.50 | 2,985.50 | 2,922.00 | 2,952.00 | 2,936.89 | 376,700 |
| Dec 11, 2023 | 2,910.50 | 2,958.00 | 2,904.50 | 2,949.50 | 2,934.40 | 424,700 |
| Dec 8, 2023 | 2,923.00 | 2,941.50 | 2,891.50 | 2,909.00 | 2,894.11 | 548,500 |
| Dec 7, 2023 | 3,004.00 | 3,008.00 | 2,943.00 | 2,966.50 | 2,951.31 | 429,600 |
| Dec 6, 2023 | 2,923.50 | 3,039.00 | 2,923.50 | 3,004.00 | 2,988.62 | 685,700 |
| Dec 5, 2023 | 2,880.00 | 2,980.00 | 2,880.00 | 2,923.00 | 2,908.03 | 679,200 |
| Dec 4, 2023 | 2,824.50 | 2,894.50 | 2,799.00 | 2,879.00 | 2,864.26 | 479,700 |
| Dec 1, 2023 | 2,774.00 | 2,857.00 | 2,771.50 | 2,856.50 | 2,841.88 | 640,700 |
| Nov 30, 2023 | 2,664.50 | 2,753.50 | 2,664.50 | 2,746.50 | 2,732.44 | 647,700 |
| Nov 29, 2023 | 2,610.50 | 2,676.50 | 2,603.00 | 2,676.50 | 2,662.80 | 362,500 |
| Nov 28, 2023 | 2,660.00 | 2,665.50 | 2,608.00 | 2,645.00 | 2,631.46 | 247,000 |
| Nov 27, 2023 | 2,690.00 | 2,690.00 | 2,640.00 | 2,654.50 | 2,640.91 | 298,500 |
| Nov 24, 2023 | 2,642.00 | 2,697.50 | 2,642.00 | 2,689.00 | 2,675.23 | 552,000 |
| Nov 22, 2023 | 2,574.00 | 2,646.00 | 2,568.00 | 2,617.00 | 2,603.60 | 482,500 |
| Nov 21, 2023 | 2,555.00 | 2,603.00 | 2,539.00 | 2,593.00 | 2,579.72 | 365,400 |
| Nov 20, 2023 | 2,600.00 | 2,634.00 | 2,565.50 | 2,565.50 | 2,552.36 | 467,600 |
| Nov 17, 2023 | 2,560.00 | 2,614.00 | 2,550.50 | 2,610.50 | 2,597.13 | 409,700 |
| Nov 16, 2023 | 2,507.50 | 2,558.50 | 2,498.50 | 2,548.00 | 2,534.95 | 623,900 |
| Nov 15, 2023 | 2,483.50 | 2,527.50 | 2,455.00 | 2,506.00 | 2,493.17 | 638,100 |
| Nov 14, 2023 | 2,461.50 | 2,496.50 | 2,439.50 | 2,481.00 | 2,468.30 | 519,700 |
| Nov 13, 2023 | 2,622.00 | 2,623.50 | 2,422.00 | 2,481.50 | 2,468.80 | 1,447,800 |
| Nov 10, 2023 | 2,597.50 | 2,635.50 | 2,588.50 | 2,635.50 | 2,622.01 | 307,000 |
| Nov 9, 2023 | 2,600.00 | 2,638.50 | 2,564.50 | 2,631.00 | 2,617.53 | 347,500 |
| Nov 8, 2023 | 2,684.50 | 2,707.00 | 2,629.00 | 2,629.00 | 2,615.54 | 689,900 |
| Nov 7, 2023 | 2,721.00 | 2,763.00 | 2,674.00 | 2,674.50 | 2,660.81 | 732,500 |
| Nov 6, 2023 | 2,638.00 | 2,736.50 | 2,574.50 | 2,684.00 | 2,670.26 | 1,242,000 |
| Nov 2, 2023 | 2,549.00 | 2,622.50 | 2,540.00 | 2,612.00 | 2,598.63 | 1,013,700 |
| Nov 1, 2023 | 2,483.00 | 2,525.00 | 2,465.00 | 2,511.00 | 2,498.14 | 535,400 |
| Oct 31, 2023 | 2,394.50 | 2,449.00 | 2,376.00 | 2,448.00 | 2,435.47 | 620,100 |
| Oct 30, 2023 | 2,395.00 | 2,422.50 | 2,377.50 | 2,382.00 | 2,369.80 | 422,600 |
| Oct 27, 2023 | 2,403.00 | 2,410.50 | 2,360.50 | 2,410.50 | 2,398.16 | 533,800 |
| Oct 26, 2023 | 2,413.00 | 2,434.50 | 2,392.50 | 2,405.00 | 2,392.69 | 332,300 |
| Oct 25, 2023 | 2,476.00 | 2,482.50 | 2,419.00 | 2,428.00 | 2,415.57 | 502,600 |
| Oct 24, 2023 | 2,398.50 | 2,457.00 | 2,379.50 | 2,448.00 | 2,435.47 | 614,700 |
| Oct 23, 2023 | 2,380.50 | 2,411.50 | 2,368.00 | 2,391.50 | 2,379.26 | 287,800 |
| Oct 20, 2023 | 2,371.50 | 2,412.00 | 2,366.50 | 2,400.00 | 2,387.71 | 354,200 |
| Oct 19, 2023 | 2,367.00 | 2,411.00 | 2,364.00 | 2,379.00 | 2,366.82 | 267,000 |
| Oct 18, 2023 | 2,373.50 | 2,385.00 | 2,338.00 | 2,374.00 | 2,361.85 | 254,100 |
| Oct 17, 2023 | 2,421.00 | 2,438.00 | 2,362.50 | 2,379.00 | 2,366.82 | 209,300 |
| Oct 16, 2023 | 2,398.50 | 2,408.00 | 2,352.50 | 2,391.50 | 2,379.26 | 353,800 |
| Oct 13, 2023 | 2,376.50 | 2,446.50 | 2,376.50 | 2,428.00 | 2,415.57 | 467,500 |
| Oct 12, 2023 | 2,386.50 | 2,430.00 | 2,386.50 | 2,425.50 | 2,413.08 | 313,100 |
| Oct 11, 2023 | 2,365.50 | 2,391.50 | 2,342.00 | 2,366.00 | 2,353.89 | 346,900 |
| Oct 10, 2023 | 2,357.00 | 2,406.50 | 2,355.00 | 2,392.00 | 2,379.75 | 367,900 |
| Oct 6, 2023 | 2,315.00 | 2,365.50 | 2,314.00 | 2,354.50 | 2,342.45 | 353,600 |
| Oct 5, 2023 | 2,285.00 | 2,316.50 | 2,257.00 | 2,309.50 | 2,297.68 | 449,400 |
| Oct 4, 2023 | 2,350.00 | 2,350.00 | 2,251.50 | 2,267.50 | 2,255.89 | 833,100 |
| Oct 3, 2023 | 2,471.00 | 2,471.00 | 2,375.50 | 2,378.50 | 2,366.32 | 561,600 |
| Oct 2, 2023 | 2,506.00 | 2,537.50 | 2,473.50 | 2,478.00 | 2,465.31 | 329,200 |
| Sep 29, 2023 | 2,494.00 | 2,539.00 | 2,491.00 | 2,514.50 | 2,501.63 | 422,000 |
| Sep 28, 2023 | 22.00 Dividend | |||||
| Sep 28, 2023 | 2,549.50 | 2,552.50 | 2,492.00 | 2,507.50 | 2,494.66 | 359,700 |
| Sep 27, 2023 | 2,525.00 | 2,573.00 | 2,494.00 | 2,569.50 | 2,534.46 | 448,600 |
| Sep 26, 2023 | 2,548.00 | 2,585.50 | 2,541.00 | 2,571.50 | 2,536.43 | 315,100 |
| Sep 25, 2023 | 2,576.50 | 2,579.50 | 2,523.50 | 2,553.50 | 2,518.68 | 405,200 |
| Sep 22, 2023 | 2,544.50 | 2,584.00 | 2,513.00 | 2,575.00 | 2,539.88 | 643,200 |
| Sep 21, 2023 | 2,550.00 | 2,570.50 | 2,533.00 | 2,535.00 | 2,500.43 | 343,000 |
| Sep 20, 2023 | 2,613.00 | 2,620.50 | 2,541.50 | 2,560.00 | 2,525.09 | 595,700 |
| Sep 19, 2023 | 2,671.50 | 2,677.00 | 2,620.00 | 2,645.00 | 2,608.93 | 413,200 |
| Sep 15, 2023 | 2,644.50 | 2,678.50 | 2,628.50 | 2,655.00 | 2,618.79 | 608,100 |
| Sep 14, 2023 | 2,588.00 | 2,620.00 | 2,583.50 | 2,601.50 | 2,566.02 | 530,500 |
| Sep 13, 2023 | 2,584.00 | 2,599.00 | 2,550.00 | 2,563.00 | 2,528.05 | 525,200 |
| Sep 12, 2023 | 2,645.50 | 2,675.00 | 2,577.00 | 2,586.50 | 2,551.23 | 571,200 |
| Sep 11, 2023 | 2,636.00 | 2,645.00 | 2,603.50 | 2,629.50 | 2,593.64 | 302,600 |
| Sep 8, 2023 | 2,583.00 | 2,645.50 | 2,583.00 | 2,624.50 | 2,588.71 | 468,700 |
| Sep 7, 2023 | 2,650.00 | 2,650.00 | 2,611.50 | 2,622.00 | 2,586.24 | 444,300 |
| Sep 6, 2023 | 2,652.00 | 2,689.50 | 2,644.00 | 2,663.50 | 2,627.18 | 403,600 |
| Sep 5, 2023 | 2,688.00 | 2,688.00 | 2,624.00 | 2,652.50 | 2,616.33 | 388,400 |
| Sep 4, 2023 | 2,664.00 | 2,710.50 | 2,639.50 | 2,704.50 | 2,667.62 | 436,800 |
| Sep 1, 2023 | 2,611.50 | 2,668.00 | 2,597.50 | 2,664.00 | 2,627.67 | 370,400 |
| Aug 31, 2023 | 2,542.50 | 2,579.50 | 2,534.00 | 2,576.50 | 2,541.36 | 376,800 |
| Aug 30, 2023 | 2,564.00 | 2,569.00 | 2,538.00 | 2,547.00 | 2,512.26 | 293,600 |
| Aug 29, 2023 | 2,527.00 | 2,554.00 | 2,514.50 | 2,552.50 | 2,517.69 | 230,500 |
| Aug 28, 2023 | 2,490.50 | 2,524.00 | 2,486.50 | 2,524.00 | 2,489.58 | 246,800 |
| Aug 25, 2023 | 2,479.00 | 2,502.50 | 2,466.00 | 2,484.50 | 2,450.62 | 273,700 |
| Aug 24, 2023 | 2,506.50 | 2,511.00 | 2,488.00 | 2,493.00 | 2,459.00 | 326,400 |
| Aug 23, 2023 | 2,496.00 | 2,524.50 | 2,489.50 | 2,524.50 | 2,490.07 | 303,800 |
| Aug 22, 2023 | 2,516.50 | 2,529.50 | 2,502.50 | 2,526.50 | 2,492.04 | 192,900 |
| Aug 21, 2023 | 2,518.00 | 2,536.00 | 2,495.00 | 2,516.50 | 2,482.18 | 262,900 |
| Aug 18, 2023 | 2,571.00 | 2,588.00 | 2,498.00 | 2,518.50 | 2,484.15 | 512,400 |
| Aug 17, 2023 | 2,589.00 | 2,592.50 | 2,502.50 | 2,589.50 | 2,554.18 | 874,500 |
| Aug 16, 2023 | 2,676.00 | 2,693.00 | 2,668.50 | 2,680.00 | 2,643.45 | 194,600 |
| Aug 15, 2023 | 2,707.00 | 2,720.00 | 2,686.50 | 2,708.50 | 2,671.56 | 268,700 |
| Aug 14, 2023 | 2,686.50 | 2,702.00 | 2,671.00 | 2,684.00 | 2,647.40 | 296,800 |
| Aug 10, 2023 | 2,630.50 | 2,699.50 | 2,623.50 | 2,698.50 | 2,661.70 | 425,500 |
| Aug 9, 2023 | 2,674.00 | 2,674.00 | 2,629.00 | 2,653.00 | 2,616.82 | 441,300 |
| Aug 8, 2023 | 2,660.50 | 2,695.00 | 2,652.00 | 2,680.00 | 2,643.45 | 381,000 |
| Aug 7, 2023 | 2,591.00 | 2,694.00 | 2,571.00 | 2,651.50 | 2,615.34 | 704,000 |
| Aug 4, 2023 | 2,575.00 | 2,617.50 | 2,530.00 | 2,603.00 | 2,567.50 | 477,900 |
| Aug 3, 2023 | 2,645.00 | 2,651.50 | 2,572.00 | 2,575.50 | 2,540.38 | 601,800 |
| Aug 2, 2023 | 2,700.00 | 2,728.50 | 2,646.50 | 2,660.00 | 2,623.72 | 457,800 |
| Aug 1, 2023 | 2,680.00 | 2,730.00 | 2,673.00 | 2,725.50 | 2,688.33 | 557,200 |
| Jul 31, 2023 | 2,644.50 | 2,663.50 | 2,623.00 | 2,658.00 | 2,621.75 | 507,100 |
| Jul 28, 2023 | 2,582.50 | 2,601.00 | 2,548.00 | 2,594.50 | 2,559.12 | 433,500 |
| Jul 27, 2023 | 2,612.00 | 2,632.00 | 2,605.00 | 2,630.50 | 2,594.63 | 222,700 |
| Jul 26, 2023 | 2,625.00 | 2,634.00 | 2,599.00 | 2,622.00 | 2,586.24 | 212,900 |
| Jul 25, 2023 | 2,639.00 | 2,640.00 | 2,607.50 | 2,625.00 | 2,589.20 | 358,500 |
| Jul 24, 2023 | 2,637.50 | 2,637.50 | 2,605.00 | 2,629.50 | 2,593.64 | 285,100 |
| Jul 21, 2023 | 2,619.00 | 2,624.00 | 2,581.00 | 2,624.00 | 2,588.21 | 412,900 |
| Jul 20, 2023 | 2,640.00 | 2,677.50 | 2,630.00 | 2,643.00 | 2,606.95 | 420,700 |
| Jul 19, 2023 | 2,626.00 | 2,665.50 | 2,601.00 | 2,640.00 | 2,604.00 | 397,900 |
| Jul 18, 2023 | 2,551.00 | 2,583.50 | 2,546.00 | 2,576.00 | 2,540.87 | 316,000 |
| Jul 14, 2023 | 2,520.00 | 2,539.50 | 2,496.00 | 2,529.50 | 2,495.00 | 374,400 |
| Jul 13, 2023 | 2,514.00 | 2,559.00 | 2,474.00 | 2,542.00 | 2,507.33 | 396,000 |
| Jul 12, 2023 | 2,560.00 | 2,562.00 | 2,501.00 | 2,515.50 | 2,481.19 | 614,100 |
| Jul 11, 2023 | 2,622.50 | 2,624.50 | 2,527.00 | 2,548.50 | 2,513.74 | 642,600 |
| Jul 10, 2023 | 2,604.00 | 2,642.50 | 2,595.50 | 2,624.50 | 2,588.71 | 471,800 |
| Jul 7, 2023 | 2,652.00 | 2,652.00 | 2,568.00 | 2,620.50 | 2,584.76 | 660,600 |
| Jul 6, 2023 | 2,701.50 | 2,745.50 | 2,674.00 | 2,683.00 | 2,646.41 | 659,400 |
| Jul 5, 2023 | 2,740.00 | 2,750.00 | 2,696.50 | 2,720.50 | 2,683.40 | 515,100 |
| Jul 4, 2023 | 2,706.00 | 2,771.50 | 2,695.50 | 2,758.50 | 2,720.88 | 605,000 |
| Jul 3, 2023 | 2,650.00 | 2,749.00 | 2,650.00 | 2,733.00 | 2,695.73 | 660,200 |
| Jun 30, 2023 | 2,566.00 | 2,630.00 | 2,556.50 | 2,622.00 | 2,586.24 | 628,600 |
| Jun 29, 2023 | 2,600.00 | 2,619.00 | 2,553.50 | 2,573.50 | 2,538.40 | 497,900 |
| Jun 28, 2023 | 2,517.00 | 2,602.50 | 2,510.50 | 2,602.50 | 2,567.01 | 788,000 |
| Jun 27, 2023 | 2,546.00 | 2,553.00 | 2,474.00 | 2,524.50 | 2,490.07 | 568,500 |
| Jun 26, 2023 | 2,535.00 | 2,562.00 | 2,491.50 | 2,555.00 | 2,520.16 | 540,400 |
| Jun 23, 2023 | 2,567.50 | 2,627.50 | 2,521.00 | 2,532.00 | 2,497.47 | 978,300 |
| Jun 22, 2023 | 2,489.50 | 2,560.00 | 2,489.50 | 2,538.50 | 2,503.88 | 906,300 |
| Jun 21, 2023 | 2,440.50 | 2,478.50 | 2,427.00 | 2,477.00 | 2,443.22 | 357,400 |
| Jun 20, 2023 | 2,429.50 | 2,457.00 | 2,421.50 | 2,448.00 | 2,414.61 | 397,300 |
| Jun 19, 2023 | 2,441.00 | 2,442.00 | 2,416.00 | 2,438.00 | 2,404.75 | 372,200 |
| Jun 16, 2023 | 2,413.00 | 2,458.50 | 2,410.00 | 2,430.00 | 2,396.86 | 630,700 |
| Jun 15, 2023 | 2,405.00 | 2,421.50 | 2,391.50 | 2,418.50 | 2,385.52 | 401,100 |
| Jun 14, 2023 | 2,409.00 | 2,430.00 | 2,401.00 | 2,421.00 | 2,387.98 | 471,300 |
| Jun 13, 2023 | 2,382.00 | 2,406.00 | 2,370.50 | 2,395.50 | 2,362.83 | 416,300 |
| Jun 12, 2023 | 2,373.00 | 2,405.00 | 2,363.00 | 2,389.00 | 2,356.42 | 445,600 |
| Jun 9, 2023 | 2,328.50 | 2,365.00 | 2,300.00 | 2,364.50 | 2,332.25 | 673,800 |
| Jun 8, 2023 | 2,326.00 | 2,332.00 | 2,283.00 | 2,297.50 | 2,266.17 | 397,800 |
| Jun 7, 2023 | 2,331.00 | 2,361.50 | 2,314.00 | 2,325.00 | 2,293.29 | 416,000 |
| Jun 6, 2023 | 2,321.50 | 2,350.00 | 2,287.00 | 2,336.50 | 2,304.63 | 422,600 |
| Jun 5, 2023 | 2,316.00 | 2,323.00 | 2,282.00 | 2,322.00 | 2,290.33 | 497,800 |
| Jun 2, 2023 | 2,267.00 | 2,301.00 | 2,266.00 | 2,280.00 | 2,248.91 | 358,500 |
| Jun 1, 2023 | 2,256.00 | 2,291.00 | 2,250.00 | 2,278.00 | 2,246.93 | 356,500 |
| May 31, 2023 | 2,300.00 | 2,325.00 | 2,264.00 | 2,268.00 | 2,237.07 | 761,600 |
| May 30, 2023 | 2,228.00 | 2,318.00 | 2,218.00 | 2,309.00 | 2,277.51 | 910,200 |
| May 29, 2023 | 2,228.00 | 2,247.00 | 2,209.00 | 2,234.00 | 2,203.53 | 335,400 |
| May 26, 2023 | 2,204.00 | 2,232.00 | 2,190.00 | 2,203.00 | 2,172.96 | 337,300 |
| May 25, 2023 | 2,209.00 | 2,232.00 | 2,190.00 | 2,212.00 | 2,181.83 | 358,500 |
| May 24, 2023 | 2,251.00 | 2,255.00 | 2,213.00 | 2,217.00 | 2,186.76 | 447,900 |
| May 23, 2023 | 2,232.00 | 2,259.00 | 2,218.00 | 2,259.00 | 2,228.19 | 428,100 |
| May 22, 2023 | 2,200.00 | 2,230.00 | 2,197.00 | 2,223.00 | 2,192.68 | 493,700 |
| May 19, 2023 | 2,197.00 | 2,215.00 | 2,170.00 | 2,215.00 | 2,184.79 | 990,100 |
| May 18, 2023 | 2,231.00 | 2,231.00 | 2,166.00 | 2,197.00 | 2,167.04 | 629,900 |
| May 17, 2023 | 2,215.00 | 2,267.00 | 2,198.00 | 2,239.00 | 2,208.46 | 455,400 |
| May 16, 2023 | 2,169.00 | 2,215.00 | 2,159.00 | 2,214.00 | 2,183.81 | 582,900 |
| May 15, 2023 | 2,169.00 | 2,226.00 | 2,119.00 | 2,216.00 | 2,185.78 | 1,013,500 |
| May 12, 2023 | 2,064.00 | 2,125.00 | 2,037.00 | 2,119.00 | 2,090.10 | 811,300 |
| May 11, 2023 | 2,120.00 | 2,120.00 | 2,077.00 | 2,096.00 | 2,067.41 | 297,400 |
| May 10, 2023 | 2,130.00 | 2,130.00 | 2,097.00 | 2,121.00 | 2,092.07 | 419,100 |
| May 9, 2023 | 2,082.00 | 2,124.00 | 2,072.00 | 2,119.00 | 2,090.10 | 432,200 |
| May 8, 2023 | 2,081.00 | 2,100.00 | 2,075.00 | 2,079.00 | 2,050.65 | 452,800 |
| May 2, 2023 | 2,060.00 | 2,075.00 | 2,048.00 | 2,075.00 | 2,046.70 | 380,500 |
| May 1, 2023 | 2,060.00 | 2,066.00 | 2,037.00 | 2,057.00 | 2,028.95 | 415,200 |
| Apr 28, 2023 | 2,048.00 | 2,060.00 | 2,025.00 | 2,044.00 | 2,016.12 | 566,700 |
| Apr 27, 2023 | 2,012.00 | 2,032.00 | 2,003.00 | 2,012.00 | 1,984.56 | 452,600 |
| Apr 26, 2023 | 2,023.00 | 2,039.00 | 1,985.00 | 2,012.00 | 1,984.56 | 439,600 |