Tokyo - Delayed Quote • JPY
The Kansai Electric Power Company, Incorporated (9503.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 | 2,287.00 | 2,309.00 | 2,260.50 | 2,301.50 | 2,301.50 | 4,225,100 |
| Apr 25, 2024 | 2,360.00 | 2,372.00 | 2,300.00 | 2,311.50 | 2,311.50 | 2,517,900 |
| Apr 24, 2024 | 2,380.50 | 2,391.00 | 2,323.00 | 2,365.00 | 2,365.00 | 3,419,900 |
| Apr 23, 2024 | 2,400.00 | 2,451.00 | 2,360.50 | 2,364.00 | 2,364.00 | 3,148,700 |
| Apr 22, 2024 | 2,356.00 | 2,461.00 | 2,356.00 | 2,424.00 | 2,424.00 | 4,954,800 |
| Apr 19, 2024 | 2,301.00 | 2,329.00 | 2,259.00 | 2,308.00 | 2,308.00 | 2,248,900 |
| Apr 18, 2024 | 2,280.00 | 2,331.50 | 2,266.00 | 2,323.00 | 2,323.00 | 2,901,500 |
| Apr 17, 2024 | 2,410.50 | 2,448.00 | 2,301.50 | 2,305.00 | 2,305.00 | 4,171,700 |
| Apr 16, 2024 | 2,471.00 | 2,499.00 | 2,399.00 | 2,411.00 | 2,411.00 | 5,849,800 |
| Apr 15, 2024 | 2,329.50 | 2,466.50 | 2,308.00 | 2,454.00 | 2,454.00 | 5,333,800 |
| Apr 12, 2024 | 2,362.00 | 2,363.00 | 2,299.50 | 2,354.00 | 2,354.00 | 3,777,800 |
| Apr 11, 2024 | 2,254.00 | 2,382.00 | 2,242.50 | 2,359.50 | 2,359.50 | 5,220,200 |
| Apr 10, 2024 | 2,260.00 | 2,289.50 | 2,221.00 | 2,275.00 | 2,275.00 | 3,590,800 |
| Apr 9, 2024 | 2,276.50 | 2,277.00 | 2,231.50 | 2,254.00 | 2,254.00 | 2,984,200 |
| Apr 8, 2024 | 2,270.00 | 2,289.00 | 2,235.00 | 2,277.00 | 2,277.00 | 4,995,000 |
| Apr 5, 2024 | 2,207.50 | 2,263.00 | 2,187.50 | 2,262.00 | 2,262.00 | 4,099,100 |
| Apr 4, 2024 | 2,199.00 | 2,258.50 | 2,185.50 | 2,250.50 | 2,250.50 | 4,041,000 |
| Apr 3, 2024 | 2,150.00 | 2,213.00 | 2,138.50 | 2,173.50 | 2,173.50 | 4,309,600 |
| Apr 2, 2024 | 2,126.50 | 2,164.50 | 2,120.50 | 2,128.50 | 2,128.50 | 2,615,400 |
| Apr 1, 2024 | 2,205.00 | 2,213.00 | 2,120.50 | 2,120.50 | 2,120.50 | 2,609,800 |
| Mar 29, 2024 | 2,167.50 | 2,243.50 | 2,152.00 | 2,194.00 | 2,194.00 | 3,122,200 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 2,090.00 | 2,154.50 | 2,080.50 | 2,149.00 | 2,149.00 | 3,789,800 |
| Mar 27, 2024 | 2,153.00 | 2,171.50 | 2,117.50 | 2,121.50 | 2,096.50 | 3,196,500 |
| Mar 26, 2024 | 2,130.50 | 2,154.00 | 2,118.00 | 2,151.00 | 2,125.65 | 2,423,800 |
| Mar 25, 2024 | 2,168.50 | 2,190.00 | 2,135.00 | 2,135.00 | 2,109.84 | 2,969,300 |
| Mar 22, 2024 | 2,159.50 | 2,189.00 | 2,148.50 | 2,170.50 | 2,144.92 | 2,759,200 |
| Mar 21, 2024 | 2,165.00 | 2,165.00 | 2,127.00 | 2,138.00 | 2,112.81 | 2,458,000 |
| Mar 19, 2024 | 2,116.50 | 2,140.00 | 2,109.00 | 2,140.00 | 2,114.78 | 3,185,800 |
| Mar 18, 2024 | 2,165.00 | 2,175.00 | 2,105.50 | 2,112.00 | 2,087.11 | 4,970,900 |
| Mar 15, 2024 | 2,070.50 | 2,135.00 | 2,060.50 | 2,126.50 | 2,101.44 | 6,774,700 |
| Mar 14, 2024 | 1,972.00 | 2,087.50 | 1,971.00 | 2,075.50 | 2,051.04 | 7,942,100 |
| Mar 13, 2024 | 1,926.00 | 1,971.50 | 1,925.00 | 1,956.00 | 1,932.95 | 2,872,600 |
| Mar 12, 2024 | 1,936.00 | 1,946.00 | 1,876.00 | 1,929.50 | 1,906.76 | 3,556,700 |
| Mar 11, 2024 | 1,965.00 | 1,982.00 | 1,911.50 | 1,936.00 | 1,913.19 | 3,282,800 |
| Mar 8, 2024 | 1,972.00 | 1,981.00 | 1,945.50 | 1,980.00 | 1,956.67 | 4,122,400 |
| Mar 7, 2024 | 1,968.00 | 1,996.00 | 1,945.50 | 1,994.50 | 1,971.00 | 3,655,700 |
| Mar 6, 2024 | 1,921.00 | 1,964.00 | 1,913.00 | 1,958.00 | 1,934.93 | 3,068,700 |
| Mar 5, 2024 | 1,913.00 | 1,931.50 | 1,902.50 | 1,925.00 | 1,902.32 | 2,099,500 |
| Mar 4, 2024 | 1,943.00 | 1,949.50 | 1,906.00 | 1,917.00 | 1,894.41 | 3,288,200 |
| Mar 1, 2024 | 1,930.00 | 1,953.00 | 1,916.00 | 1,945.00 | 1,922.08 | 2,200,300 |
| Feb 29, 2024 | 1,937.00 | 1,947.00 | 1,913.50 | 1,920.50 | 1,897.87 | 2,980,100 |
| Feb 28, 2024 | 1,916.50 | 1,961.00 | 1,916.00 | 1,954.00 | 1,930.97 | 3,255,500 |
| Feb 27, 2024 | 1,934.50 | 1,942.50 | 1,905.50 | 1,905.50 | 1,883.05 | 3,063,500 |
| Feb 26, 2024 | 1,968.00 | 1,993.50 | 1,951.00 | 1,955.50 | 1,932.46 | 2,264,600 |
| Feb 22, 2024 | 1,938.50 | 1,980.50 | 1,934.00 | 1,965.00 | 1,941.84 | 2,978,400 |
| Feb 21, 2024 | 1,946.00 | 1,951.00 | 1,925.50 | 1,950.00 | 1,927.02 | 2,186,500 |
| Feb 20, 2024 | 1,950.00 | 1,952.00 | 1,930.00 | 1,949.00 | 1,926.03 | 2,266,700 |
| Feb 19, 2024 | 1,914.50 | 1,943.00 | 1,907.00 | 1,943.00 | 1,920.10 | 1,557,000 |
| Feb 16, 2024 | 1,929.50 | 1,954.50 | 1,916.00 | 1,934.50 | 1,911.70 | 2,944,700 |
| Feb 15, 2024 | 1,915.00 | 1,927.00 | 1,902.00 | 1,921.00 | 1,898.36 | 2,382,300 |
| Feb 14, 2024 | 1,926.00 | 1,928.00 | 1,897.50 | 1,908.50 | 1,886.01 | 3,071,700 |
| Feb 13, 2024 | 1,889.50 | 1,923.50 | 1,878.50 | 1,923.00 | 1,900.34 | 2,543,600 |
| Feb 9, 2024 | 1,866.00 | 1,885.50 | 1,846.00 | 1,875.50 | 1,853.40 | 2,791,100 |
| Feb 8, 2024 | 1,904.50 | 1,907.50 | 1,868.00 | 1,880.50 | 1,858.34 | 3,127,900 |
| Feb 7, 2024 | 1,905.00 | 1,921.00 | 1,897.00 | 1,913.50 | 1,890.95 | 2,553,500 |
| Feb 6, 2024 | 1,965.00 | 1,965.50 | 1,909.00 | 1,914.00 | 1,891.45 | 3,696,000 |
| Feb 5, 2024 | 1,974.00 | 1,979.00 | 1,947.50 | 1,968.50 | 1,945.30 | 2,840,500 |
| Feb 2, 2024 | 1,939.50 | 1,966.50 | 1,916.50 | 1,954.50 | 1,931.47 | 3,897,200 |
| Feb 1, 2024 | 1,980.00 | 2,004.00 | 1,925.50 | 1,939.50 | 1,916.64 | 5,620,400 |
| Jan 31, 2024 | 2,013.50 | 2,025.00 | 1,976.50 | 2,020.50 | 1,996.69 | 4,910,900 |
| Jan 30, 2024 | 1,974.50 | 1,987.00 | 1,960.00 | 1,975.50 | 1,952.22 | 2,395,300 |
| Jan 29, 2024 | 1,938.00 | 1,968.50 | 1,936.50 | 1,964.50 | 1,941.35 | 2,267,200 |
| Jan 26, 2024 | 1,958.00 | 1,958.00 | 1,920.50 | 1,923.00 | 1,900.34 | 2,098,300 |
| Jan 25, 2024 | 1,929.50 | 1,960.00 | 1,922.50 | 1,959.50 | 1,936.41 | 2,164,500 |
| Jan 24, 2024 | 1,935.50 | 1,945.50 | 1,918.00 | 1,939.50 | 1,916.64 | 2,234,400 |
| Jan 23, 2024 | 1,960.00 | 1,975.00 | 1,935.00 | 1,946.50 | 1,923.56 | 2,731,800 |
| Jan 22, 2024 | 1,961.50 | 1,976.50 | 1,951.00 | 1,976.50 | 1,953.21 | 2,269,900 |
| Jan 19, 2024 | 1,984.00 | 1,984.00 | 1,933.00 | 1,950.00 | 1,927.02 | 2,892,800 |
| Jan 18, 2024 | 1,978.00 | 1,998.50 | 1,963.00 | 1,980.50 | 1,957.16 | 2,113,500 |
| Jan 17, 2024 | 1,999.00 | 2,024.00 | 1,971.50 | 1,984.50 | 1,961.11 | 3,223,200 |
| Jan 16, 2024 | 2,022.00 | 2,044.50 | 2,003.50 | 2,010.50 | 1,986.81 | 1,807,100 |
| Jan 15, 2024 | 1,983.00 | 1,998.00 | 1,977.00 | 1,995.50 | 1,971.98 | 250,200 |
| Jan 12, 2024 | 1,990.00 | 2,006.00 | 1,985.00 | 1,992.00 | 1,968.53 | 2,176,900 |
| Jan 11, 2024 | 1,984.50 | 2,028.00 | 1,981.50 | 1,999.50 | 1,975.94 | 2,734,600 |
| Jan 10, 2024 | 1,956.00 | 1,989.50 | 1,955.00 | 1,970.00 | 1,946.79 | 2,078,300 |
| Jan 9, 2024 | 1,960.00 | 1,977.00 | 1,944.00 | 1,959.00 | 1,935.91 | 2,222,700 |
| Jan 5, 2024 | 1,939.00 | 1,958.00 | 1,914.00 | 1,956.50 | 1,933.44 | 2,364,400 |
| Jan 4, 2024 | 1,860.00 | 1,922.00 | 1,828.50 | 1,918.00 | 1,895.40 | 3,627,200 |
| Dec 29, 2023 | 1,848.00 | 1,872.00 | 1,846.00 | 1,872.00 | 1,849.94 | 2,080,300 |
| Dec 28, 2023 | 1,845.00 | 1,857.50 | 1,838.50 | 1,852.00 | 1,830.18 | 1,458,600 |
| Dec 27, 2023 | 1,824.00 | 1,862.50 | 1,815.50 | 1,862.00 | 1,840.06 | 3,201,100 |
| Dec 26, 2023 | 1,841.50 | 1,841.50 | 1,811.50 | 1,823.00 | 1,801.52 | 2,559,900 |
| Dec 25, 2023 | 1,834.00 | 1,837.00 | 1,813.00 | 1,823.00 | 1,801.52 | 1,941,300 |
| Dec 22, 2023 | 1,796.00 | 1,821.00 | 1,791.50 | 1,814.00 | 1,792.62 | 2,866,100 |
| Dec 21, 2023 | 1,820.00 | 1,836.00 | 1,780.00 | 1,789.00 | 1,767.92 | 5,217,900 |
| Dec 20, 2023 | 1,847.00 | 1,856.00 | 1,815.00 | 1,815.00 | 1,793.61 | 7,800,000 |
| Dec 19, 2023 | 1,905.50 | 1,910.00 | 1,874.50 | 1,904.00 | 1,881.56 | 2,795,000 |
| Dec 18, 2023 | 1,910.00 | 1,914.00 | 1,873.00 | 1,913.00 | 1,890.46 | 2,511,000 |
| Dec 15, 2023 | 1,971.00 | 1,972.50 | 1,936.00 | 1,944.50 | 1,921.59 | 3,859,600 |
| Dec 14, 2023 | 2,077.00 | 2,093.00 | 1,988.50 | 1,992.50 | 1,969.02 | 3,400,700 |
| Dec 13, 2023 | 2,051.00 | 2,073.00 | 2,030.50 | 2,059.00 | 2,034.74 | 2,582,400 |
| Dec 12, 2023 | 2,082.00 | 2,084.00 | 2,034.50 | 2,050.50 | 2,026.34 | 2,755,100 |
| Dec 11, 2023 | 2,029.00 | 2,079.00 | 2,014.50 | 2,077.50 | 2,053.02 | 2,994,900 |
| Dec 8, 2023 | 2,029.00 | 2,060.00 | 2,008.50 | 2,031.50 | 2,007.56 | 5,145,600 |
| Dec 7, 2023 | 2,022.00 | 2,065.00 | 2,019.50 | 2,064.50 | 2,040.17 | 3,943,600 |
| Dec 6, 2023 | 1,974.00 | 2,028.50 | 1,967.00 | 2,028.50 | 2,004.60 | 3,798,400 |
| Dec 5, 2023 | 1,969.00 | 1,978.00 | 1,946.50 | 1,964.50 | 1,941.35 | 2,015,400 |
| Dec 4, 2023 | 1,991.00 | 1,998.00 | 1,966.50 | 1,971.00 | 1,947.77 | 2,247,500 |
| Dec 1, 2023 | 1,985.00 | 2,014.50 | 1,980.00 | 1,991.00 | 1,967.54 | 3,071,000 |
| Nov 30, 2023 | 1,969.50 | 1,980.50 | 1,951.00 | 1,971.00 | 1,947.77 | 6,687,000 |
| Nov 29, 2023 | 1,955.50 | 1,975.00 | 1,931.50 | 1,965.00 | 1,941.84 | 2,632,600 |
| Nov 28, 2023 | 1,936.00 | 1,952.50 | 1,931.50 | 1,952.00 | 1,929.00 | 2,333,000 |
| Nov 27, 2023 | 1,937.00 | 1,949.50 | 1,918.50 | 1,937.50 | 1,914.67 | 1,931,500 |
| Nov 24, 2023 | 1,975.00 | 1,975.50 | 1,936.50 | 1,943.50 | 1,920.60 | 1,792,700 |
| Nov 22, 2023 | 1,958.50 | 1,972.50 | 1,933.00 | 1,951.00 | 1,928.01 | 2,633,200 |
| Nov 21, 2023 | 1,950.00 | 1,962.00 | 1,920.00 | 1,935.50 | 1,912.69 | 2,665,900 |
| Nov 20, 2023 | 1,982.00 | 1,999.50 | 1,946.50 | 1,953.50 | 1,930.48 | 3,260,200 |
| Nov 17, 2023 | 1,922.00 | 1,975.00 | 1,921.50 | 1,975.00 | 1,951.73 | 3,726,500 |
| Nov 16, 2023 | 1,900.00 | 1,924.50 | 1,896.00 | 1,918.50 | 1,895.89 | 2,599,100 |
| Nov 15, 2023 | 1,952.50 | 1,978.00 | 1,919.00 | 1,919.00 | 1,896.39 | 3,028,700 |
| Nov 14, 2023 | 1,938.50 | 1,938.50 | 1,912.50 | 1,934.00 | 1,911.21 | 2,532,200 |
| Nov 13, 2023 | 1,918.50 | 1,941.00 | 1,909.50 | 1,932.50 | 1,909.73 | 2,091,700 |
| Nov 10, 2023 | 1,898.00 | 1,930.00 | 1,892.50 | 1,917.00 | 1,894.41 | 3,098,800 |
| Nov 9, 2023 | 1,856.00 | 1,898.50 | 1,832.00 | 1,894.50 | 1,872.17 | 4,471,100 |
| Nov 8, 2023 | 1,920.00 | 1,930.00 | 1,839.00 | 1,847.50 | 1,825.73 | 6,304,700 |
| Nov 7, 2023 | 2,013.00 | 2,015.00 | 1,911.00 | 1,911.00 | 1,888.48 | 5,666,600 |
| Nov 6, 2023 | 1,984.00 | 2,021.50 | 1,978.50 | 2,014.50 | 1,990.76 | 5,335,000 |
| Nov 2, 2023 | 1,970.00 | 1,978.50 | 1,944.50 | 1,963.00 | 1,939.87 | 4,024,700 |
| Nov 1, 2023 | 1,945.00 | 1,978.00 | 1,921.00 | 1,942.50 | 1,919.61 | 5,128,500 |
| Oct 31, 2023 | 1,964.50 | 1,987.00 | 1,902.00 | 1,926.50 | 1,903.80 | 8,286,500 |
| Oct 30, 2023 | 1,998.50 | 2,025.00 | 1,981.50 | 1,991.00 | 1,967.54 | 4,869,700 |
| Oct 27, 2023 | 1,998.50 | 1,999.00 | 1,956.50 | 1,976.00 | 1,952.71 | 3,864,800 |
| Oct 26, 2023 | 1,950.00 | 1,981.50 | 1,930.50 | 1,979.50 | 1,956.17 | 3,185,200 |
| Oct 25, 2023 | 1,973.50 | 1,976.00 | 1,944.00 | 1,949.00 | 1,926.03 | 2,290,100 |
| Oct 24, 2023 | 1,943.00 | 1,950.00 | 1,890.50 | 1,938.00 | 1,915.16 | 3,304,100 |
| Oct 23, 2023 | 1,940.00 | 1,969.00 | 1,935.50 | 1,941.50 | 1,918.62 | 2,307,700 |
| Oct 20, 2023 | 1,954.00 | 1,988.00 | 1,930.00 | 1,943.00 | 1,920.10 | 2,660,700 |
| Oct 19, 2023 | 1,937.50 | 1,963.00 | 1,925.00 | 1,954.00 | 1,930.97 | 2,657,500 |
| Oct 18, 2023 | 1,964.00 | 1,977.50 | 1,938.50 | 1,974.00 | 1,950.74 | 3,116,400 |
| Oct 17, 2023 | 1,986.50 | 2,016.00 | 1,954.50 | 1,966.00 | 1,942.83 | 3,201,000 |
| Oct 16, 2023 | 1,980.00 | 1,999.00 | 1,936.00 | 1,955.50 | 1,932.46 | 3,047,400 |
| Oct 13, 2023 | 1,999.00 | 2,016.50 | 1,978.50 | 1,988.50 | 1,965.07 | 2,782,300 |
| Oct 12, 2023 | 2,035.00 | 2,046.00 | 2,005.00 | 2,013.50 | 1,989.77 | 2,700,000 |
| Oct 11, 2023 | 2,019.00 | 2,039.50 | 2,003.00 | 2,014.50 | 1,990.76 | 3,267,300 |
| Oct 10, 2023 | 1,978.00 | 2,022.50 | 1,972.00 | 2,015.50 | 1,991.75 | 4,317,200 |
| Oct 6, 2023 | 1,930.00 | 1,993.50 | 1,922.00 | 1,952.50 | 1,929.49 | 5,281,700 |
| Oct 5, 2023 | 1,912.50 | 1,939.00 | 1,893.00 | 1,918.50 | 1,895.89 | 5,150,700 |
| Oct 4, 2023 | 1,953.50 | 1,956.00 | 1,871.00 | 1,872.50 | 1,850.43 | 6,715,600 |
| Oct 3, 2023 | 2,038.00 | 2,049.00 | 1,978.50 | 1,983.00 | 1,959.63 | 5,743,300 |
| Oct 2, 2023 | 2,105.00 | 2,124.00 | 2,055.50 | 2,061.50 | 2,037.21 | 4,172,800 |
| Sep 29, 2023 | 2,150.00 | 2,156.00 | 2,056.50 | 2,077.50 | 2,053.02 | 6,231,800 |
| Sep 28, 2023 | 25.00 Dividend | |||||
| Sep 28, 2023 | 2,153.00 | 2,199.50 | 2,139.00 | 2,183.00 | 2,157.28 | 3,657,300 |
| Sep 27, 2023 | 2,187.00 | 2,189.00 | 2,143.50 | 2,189.00 | 2,138.50 | 3,442,000 |
| Sep 26, 2023 | 2,202.00 | 2,231.50 | 2,163.00 | 2,217.00 | 2,165.85 | 3,656,800 |
| Sep 25, 2023 | 2,250.00 | 2,251.00 | 2,144.00 | 2,182.00 | 2,131.66 | 4,653,300 |
| Sep 22, 2023 | 2,251.00 | 2,251.50 | 2,203.00 | 2,220.50 | 2,169.27 | 3,646,200 |
| Sep 21, 2023 | 2,203.00 | 2,284.00 | 2,200.50 | 2,266.50 | 2,214.21 | 5,800,700 |
| Sep 20, 2023 | 2,332.00 | 2,347.00 | 2,230.00 | 2,242.50 | 2,190.76 | 6,761,500 |
| Sep 19, 2023 | 2,349.50 | 2,378.50 | 2,326.50 | 2,344.00 | 2,289.92 | 5,434,500 |
| Sep 15, 2023 | 2,324.50 | 2,390.00 | 2,315.50 | 2,355.00 | 2,300.67 | 8,269,800 |
| Sep 14, 2023 | 2,258.50 | 2,309.00 | 2,253.00 | 2,302.50 | 2,249.38 | 6,356,000 |
| Sep 13, 2023 | 2,264.50 | 2,284.00 | 2,242.50 | 2,256.00 | 2,203.95 | 4,184,200 |
| Sep 12, 2023 | 2,222.00 | 2,266.50 | 2,216.00 | 2,264.50 | 2,212.26 | 4,255,200 |
| Sep 11, 2023 | 2,193.00 | 2,247.00 | 2,191.50 | 2,230.50 | 2,179.04 | 5,310,100 |
| Sep 8, 2023 | 2,136.00 | 2,193.50 | 2,130.00 | 2,170.50 | 2,120.43 | 6,363,500 |
| Sep 7, 2023 | 2,141.00 | 2,157.50 | 2,133.50 | 2,147.50 | 2,097.96 | 3,816,500 |
| Sep 6, 2023 | 2,129.50 | 2,151.50 | 2,117.50 | 2,131.00 | 2,081.84 | 3,533,700 |
| Sep 5, 2023 | 2,111.00 | 2,124.00 | 2,093.50 | 2,124.00 | 2,075.00 | 2,971,600 |
| Sep 4, 2023 | 2,099.00 | 2,119.50 | 2,087.50 | 2,109.00 | 2,060.34 | 3,801,400 |
| Sep 1, 2023 | 2,072.00 | 2,091.50 | 2,063.00 | 2,087.00 | 2,038.85 | 3,150,100 |
| Aug 31, 2023 | 2,050.50 | 2,081.50 | 2,046.50 | 2,074.00 | 2,026.15 | 5,435,600 |
| Aug 30, 2023 | 2,053.00 | 2,059.00 | 2,030.00 | 2,048.50 | 2,001.24 | 2,046,300 |
| Aug 29, 2023 | 2,020.00 | 2,062.00 | 2,018.00 | 2,052.00 | 2,004.66 | 4,083,700 |
| Aug 28, 2023 | 1,997.00 | 2,012.50 | 1,986.50 | 2,008.00 | 1,961.67 | 3,117,900 |
| Aug 25, 2023 | 1,970.50 | 1,976.50 | 1,954.50 | 1,973.50 | 1,927.97 | 2,635,700 |
| Aug 24, 2023 | 1,955.00 | 2,011.00 | 1,942.50 | 1,997.00 | 1,950.93 | 5,542,600 |
| Aug 23, 2023 | 1,918.00 | 1,976.50 | 1,916.00 | 1,967.50 | 1,922.11 | 5,432,200 |
| Aug 22, 2023 | 1,882.00 | 1,891.50 | 1,856.00 | 1,891.50 | 1,847.86 | 1,688,800 |
| Aug 21, 2023 | 1,877.00 | 1,893.00 | 1,870.50 | 1,873.50 | 1,830.28 | 1,775,100 |
| Aug 18, 2023 | 1,889.00 | 1,892.50 | 1,846.00 | 1,856.00 | 1,813.18 | 2,919,200 |
| Aug 17, 2023 | 1,925.00 | 1,930.00 | 1,897.50 | 1,914.00 | 1,869.84 | 2,939,900 |
| Aug 16, 2023 | 1,880.50 | 1,912.00 | 1,874.50 | 1,902.50 | 1,858.61 | 2,101,900 |
| Aug 15, 2023 | 1,879.50 | 1,912.00 | 1,873.50 | 1,900.00 | 1,856.17 | 1,965,500 |
| Aug 14, 2023 | 1,900.00 | 1,913.50 | 1,853.00 | 1,884.50 | 1,841.02 | 3,051,500 |
| Aug 10, 2023 | 1,873.50 | 1,894.00 | 1,873.50 | 1,887.50 | 1,843.95 | 2,715,600 |
| Aug 9, 2023 | 1,891.00 | 1,891.00 | 1,872.50 | 1,877.00 | 1,833.70 | 2,330,300 |
| Aug 8, 2023 | 1,843.00 | 1,874.00 | 1,842.00 | 1,868.50 | 1,825.39 | 2,675,500 |
| Aug 7, 2023 | 1,819.50 | 1,839.50 | 1,816.00 | 1,825.00 | 1,782.90 | 1,451,800 |
| Aug 4, 2023 | 1,800.00 | 1,847.50 | 1,790.00 | 1,840.00 | 1,797.55 | 2,994,600 |
| Aug 3, 2023 | 1,848.00 | 1,862.00 | 1,833.50 | 1,843.50 | 1,800.97 | 3,228,800 |
| Aug 2, 2023 | 1,888.50 | 1,890.50 | 1,850.50 | 1,855.50 | 1,812.69 | 3,713,500 |
| Aug 1, 2023 | 1,870.00 | 1,941.00 | 1,856.00 | 1,926.00 | 1,881.57 | 5,847,600 |
| Jul 31, 2023 | 1,865.50 | 1,907.50 | 1,847.00 | 1,870.00 | 1,826.86 | 6,811,500 |
| Jul 28, 2023 | 1,833.00 | 1,833.50 | 1,771.50 | 1,802.00 | 1,760.43 | 3,935,900 |
| Jul 27, 2023 | 1,808.00 | 1,861.50 | 1,803.00 | 1,855.50 | 1,812.69 | 3,899,600 |
| Jul 26, 2023 | 1,800.00 | 1,817.00 | 1,784.00 | 1,807.50 | 1,765.80 | 1,765,500 |
| Jul 25, 2023 | 1,790.00 | 1,807.00 | 1,775.00 | 1,801.00 | 1,759.45 | 2,849,800 |
| Jul 24, 2023 | 1,775.00 | 1,788.50 | 1,767.50 | 1,785.00 | 1,743.82 | 2,054,000 |
| Jul 21, 2023 | 1,730.00 | 1,759.00 | 1,721.50 | 1,757.00 | 1,716.47 | 2,462,300 |
| Jul 20, 2023 | 1,727.00 | 1,736.50 | 1,714.00 | 1,723.00 | 1,683.25 | 1,509,000 |
| Jul 19, 2023 | 1,696.50 | 1,719.50 | 1,693.00 | 1,718.50 | 1,678.85 | 1,647,600 |
| Jul 18, 2023 | 1,654.00 | 1,693.00 | 1,650.50 | 1,693.00 | 1,653.94 | 1,674,000 |
| Jul 14, 2023 | 1,710.50 | 1,721.50 | 1,663.50 | 1,673.00 | 1,634.40 | 2,770,800 |
| Jul 13, 2023 | 1,702.00 | 1,719.50 | 1,692.00 | 1,710.50 | 1,671.04 | 1,544,500 |
| Jul 12, 2023 | 1,716.00 | 1,727.50 | 1,695.50 | 1,702.50 | 1,663.22 | 1,949,900 |
| Jul 11, 2023 | 1,750.00 | 1,757.00 | 1,711.50 | 1,716.50 | 1,676.90 | 2,808,200 |
| Jul 10, 2023 | 1,778.50 | 1,779.00 | 1,755.50 | 1,762.00 | 1,721.35 | 2,305,200 |
| Jul 7, 2023 | 1,785.00 | 1,792.50 | 1,766.50 | 1,781.00 | 1,739.91 | 2,409,500 |
| Jul 6, 2023 | 1,816.00 | 1,818.50 | 1,795.50 | 1,802.50 | 1,760.92 | 1,971,800 |
| Jul 5, 2023 | 1,799.50 | 1,820.50 | 1,797.50 | 1,818.50 | 1,776.55 | 1,428,700 |
| Jul 4, 2023 | 1,825.00 | 1,827.50 | 1,806.00 | 1,810.50 | 1,768.73 | 1,574,200 |
| Jul 3, 2023 | 1,800.00 | 1,837.00 | 1,798.50 | 1,835.50 | 1,793.15 | 1,826,700 |
| Jun 30, 2023 | 1,802.50 | 1,812.00 | 1,792.00 | 1,805.50 | 1,763.85 | 2,441,300 |
| Jun 29, 2023 | 1,824.00 | 1,834.50 | 1,802.00 | 1,818.50 | 1,776.55 | 2,004,100 |
| Jun 28, 2023 | 1,794.00 | 1,839.50 | 1,792.00 | 1,830.50 | 1,788.27 | 2,684,000 |
| Jun 27, 2023 | 1,783.00 | 1,806.00 | 1,781.00 | 1,799.50 | 1,757.98 | 2,402,500 |
| Jun 26, 2023 | 1,805.50 | 1,809.50 | 1,771.00 | 1,774.00 | 1,733.07 | 2,600,900 |
| Jun 23, 2023 | 1,817.50 | 1,846.00 | 1,791.00 | 1,816.00 | 1,774.10 | 4,970,900 |
| Jun 22, 2023 | 1,810.50 | 1,830.00 | 1,791.00 | 1,806.00 | 1,764.34 | 3,669,000 |
| Jun 21, 2023 | 1,750.50 | 1,778.50 | 1,750.00 | 1,757.50 | 1,716.95 | 2,641,400 |
| Jun 20, 2023 | 1,772.00 | 1,779.50 | 1,741.00 | 1,748.00 | 1,707.67 | 2,443,500 |
| Jun 19, 2023 | 1,797.50 | 1,804.00 | 1,771.00 | 1,777.50 | 1,736.49 | 3,117,000 |
| Jun 16, 2023 | 1,773.00 | 1,792.50 | 1,771.50 | 1,782.50 | 1,741.38 | 6,809,500 |
| Jun 15, 2023 | 1,760.00 | 1,790.00 | 1,747.00 | 1,773.00 | 1,732.10 | 3,680,800 |
| Jun 14, 2023 | 1,766.50 | 1,784.00 | 1,757.00 | 1,774.00 | 1,733.07 | 3,885,200 |
| Jun 13, 2023 | 1,745.00 | 1,757.50 | 1,735.50 | 1,756.00 | 1,715.49 | 3,444,600 |
| Jun 12, 2023 | 1,738.00 | 1,758.00 | 1,715.50 | 1,745.00 | 1,704.74 | 3,417,800 |
| Jun 9, 2023 | 1,691.00 | 1,730.00 | 1,685.00 | 1,728.00 | 1,688.13 | 5,511,500 |
| Jun 8, 2023 | 1,657.50 | 1,694.50 | 1,654.50 | 1,669.00 | 1,630.50 | 4,145,800 |
| Jun 7, 2023 | 1,651.00 | 1,665.50 | 1,636.50 | 1,640.50 | 1,602.65 | 3,376,600 |
| Jun 6, 2023 | 1,619.50 | 1,649.00 | 1,610.50 | 1,649.00 | 1,610.96 | 2,403,300 |
| Jun 5, 2023 | 1,623.50 | 1,633.50 | 1,610.50 | 1,615.00 | 1,577.74 | 2,884,000 |
| Jun 2, 2023 | 1,594.00 | 1,617.00 | 1,592.00 | 1,611.00 | 1,573.83 | 2,112,200 |
| Jun 1, 2023 | 1,603.00 | 1,613.00 | 1,593.00 | 1,606.00 | 1,568.95 | 2,012,900 |
| May 31, 2023 | 1,606.00 | 1,619.00 | 1,587.00 | 1,596.00 | 1,559.18 | 3,743,200 |
| May 30, 2023 | 1,595.00 | 1,620.00 | 1,585.00 | 1,614.00 | 1,576.76 | 1,893,800 |
| May 29, 2023 | 1,595.00 | 1,602.00 | 1,577.00 | 1,595.00 | 1,558.20 | 2,133,800 |
| May 26, 2023 | 1,601.00 | 1,604.00 | 1,587.00 | 1,595.00 | 1,558.20 | 3,301,900 |
| May 25, 2023 | 1,605.00 | 1,629.00 | 1,585.00 | 1,619.00 | 1,581.65 | 3,616,700 |
| May 24, 2023 | 1,581.00 | 1,649.00 | 1,575.00 | 1,617.00 | 1,579.70 | 6,692,000 |
| May 23, 2023 | 1,530.00 | 1,541.00 | 1,521.00 | 1,541.00 | 1,505.45 | 2,037,500 |
| May 22, 2023 | 1,516.00 | 1,533.00 | 1,516.00 | 1,528.00 | 1,492.75 | 1,849,300 |
| May 19, 2023 | 1,520.00 | 1,528.00 | 1,505.00 | 1,516.00 | 1,481.03 | 1,768,800 |
| May 18, 2023 | 1,573.00 | 1,574.00 | 1,521.00 | 1,521.00 | 1,485.91 | 3,966,200 |
| May 17, 2023 | 1,550.00 | 1,579.00 | 1,550.00 | 1,565.00 | 1,528.90 | 3,439,200 |
| May 16, 2023 | 1,535.00 | 1,563.00 | 1,525.00 | 1,549.00 | 1,513.26 | 3,028,700 |
| May 15, 2023 | 1,528.00 | 1,532.00 | 1,509.00 | 1,527.00 | 1,491.77 | 2,154,100 |
| May 12, 2023 | 1,491.00 | 1,518.00 | 1,485.00 | 1,505.00 | 1,470.28 | 3,836,200 |
| May 11, 2023 | 1,479.00 | 1,491.00 | 1,470.00 | 1,473.00 | 1,439.02 | 2,270,100 |
| May 10, 2023 | 1,507.00 | 1,507.00 | 1,479.00 | 1,482.00 | 1,447.81 | 2,161,400 |
| May 9, 2023 | 1,470.00 | 1,513.00 | 1,460.00 | 1,508.00 | 1,473.21 | 4,107,600 |
| May 8, 2023 | 1,472.00 | 1,487.00 | 1,462.00 | 1,479.00 | 1,444.88 | 3,276,100 |
| May 2, 2023 | 1,473.00 | 1,474.00 | 1,455.00 | 1,465.00 | 1,431.20 | 3,441,400 |
| May 1, 2023 | 1,480.00 | 1,513.00 | 1,455.00 | 1,467.00 | 1,433.16 | 5,752,400 |
| Apr 28, 2023 | 1,450.00 | 1,523.00 | 1,447.00 | 1,470.00 | 1,436.09 | 16,194,500 |
| Apr 27, 2023 | 1,338.00 | 1,342.00 | 1,323.00 | 1,341.00 | 1,310.06 | 2,905,100 |
| Apr 26, 2023 | 1,336.00 | 1,351.00 | 1,331.00 | 1,336.00 | 1,305.18 | 2,679,000 |