Tokyo - Delayed Quote • JPY
Leopalace21 Corporation (8848.T)
At close: June 7 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 |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 508.00 | 514.00 | 506.00 | 512.00 | 512.00 | 1,135,100 |
| Jun 6, 2024 | 530.00 | 532.00 | 504.00 | 510.00 | 510.00 | 2,853,300 |
| Jun 5, 2024 | 542.00 | 546.00 | 531.00 | 531.00 | 531.00 | 1,542,100 |
| Jun 4, 2024 | 532.00 | 548.00 | 530.00 | 548.00 | 548.00 | 2,385,700 |
| Jun 3, 2024 | 524.00 | 532.00 | 523.00 | 527.00 | 527.00 | 1,032,000 |
| May 31, 2024 | 517.00 | 528.00 | 516.00 | 524.00 | 524.00 | 2,300,600 |
| May 30, 2024 | 516.00 | 522.00 | 513.00 | 517.00 | 517.00 | 1,138,700 |
| May 29, 2024 | 521.00 | 529.00 | 516.00 | 522.00 | 522.00 | 1,261,100 |
| May 28, 2024 | 529.00 | 538.00 | 519.00 | 521.00 | 521.00 | 2,034,200 |
| May 27, 2024 | 525.00 | 528.00 | 518.00 | 524.00 | 524.00 | 1,089,300 |
| May 24, 2024 | 526.00 | 531.00 | 523.00 | 524.00 | 524.00 | 1,343,900 |
| May 23, 2024 | 544.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1,816,700 |
| May 22, 2024 | 543.00 | 554.00 | 542.00 | 544.00 | 544.00 | 1,188,300 |
| May 21, 2024 | 545.00 | 552.00 | 543.00 | 544.00 | 544.00 | 1,250,500 |
| May 20, 2024 | 548.00 | 560.00 | 547.00 | 551.00 | 551.00 | 1,990,500 |
| May 17, 2024 | 532.00 | 549.00 | 527.00 | 548.00 | 548.00 | 1,980,800 |
| May 16, 2024 | 540.00 | 540.00 | 524.00 | 532.00 | 532.00 | 2,120,900 |
| May 15, 2024 | 550.00 | 553.00 | 534.00 | 536.00 | 536.00 | 3,335,800 |
| May 14, 2024 | 574.00 | 574.00 | 544.00 | 552.00 | 552.00 | 4,921,900 |
| May 13, 2024 | 528.00 | 579.00 | 495.00 | 569.00 | 569.00 | 15,675,400 |
| May 10, 2024 | 515.00 | 517.00 | 504.00 | 512.00 | 512.00 | 2,202,000 |
| May 9, 2024 | 517.00 | 518.00 | 503.00 | 507.00 | 507.00 | 2,137,200 |
| May 8, 2024 | 527.00 | 530.00 | 516.00 | 516.00 | 516.00 | 1,726,400 |
| May 7, 2024 | 521.00 | 536.00 | 520.00 | 526.00 | 526.00 | 2,838,700 |
| May 2, 2024 | 524.00 | 529.00 | 515.00 | 516.00 | 516.00 | 2,520,500 |
| May 1, 2024 | 521.00 | 533.00 | 518.00 | 522.00 | 522.00 | 2,532,500 |
| Apr 30, 2024 | 526.00 | 528.00 | 520.00 | 524.00 | 524.00 | 1,942,400 |
| Apr 26, 2024 | 507.00 | 522.00 | 502.00 | 521.00 | 521.00 | 2,688,900 |
| Apr 25, 2024 | 503.00 | 512.00 | 500.00 | 508.00 | 508.00 | 2,518,700 |
| Apr 24, 2024 | 502.00 | 505.00 | 497.00 | 504.00 | 504.00 | 1,918,800 |
| Apr 23, 2024 | 500.00 | 506.00 | 496.00 | 500.00 | 500.00 | 1,416,700 |
| Apr 22, 2024 | 495.00 | 504.00 | 492.00 | 495.00 | 495.00 | 2,105,600 |
| Apr 19, 2024 | 499.00 | 500.00 | 473.00 | 483.00 | 483.00 | 2,617,900 |
| Apr 18, 2024 | 487.00 | 496.00 | 480.00 | 494.00 | 494.00 | 1,856,500 |
| Apr 17, 2024 | 500.00 | 503.00 | 488.00 | 490.00 | 490.00 | 2,718,900 |
| Apr 16, 2024 | 508.00 | 513.00 | 500.00 | 501.00 | 501.00 | 2,749,500 |
| Apr 15, 2024 | 505.00 | 516.00 | 503.00 | 513.00 | 513.00 | 1,444,500 |
| Apr 12, 2024 | 506.00 | 516.00 | 502.00 | 514.00 | 514.00 | 2,069,500 |
| Apr 11, 2024 | 514.00 | 521.00 | 504.00 | 505.00 | 505.00 | 3,130,100 |
| Apr 10, 2024 | 512.00 | 523.00 | 509.00 | 523.00 | 523.00 | 2,266,000 |
| Apr 9, 2024 | 495.00 | 509.00 | 494.00 | 505.00 | 505.00 | 1,999,600 |
| Apr 8, 2024 | 492.00 | 495.00 | 486.00 | 493.00 | 493.00 | 2,463,000 |
| Apr 5, 2024 | 490.00 | 499.00 | 486.00 | 489.00 | 489.00 | 1,885,600 |
| Apr 4, 2024 | 493.00 | 503.00 | 491.00 | 498.00 | 498.00 | 2,063,700 |
| Apr 3, 2024 | 486.00 | 499.00 | 483.00 | 496.00 | 496.00 | 1,908,800 |
| Apr 2, 2024 | 502.00 | 507.00 | 496.00 | 496.00 | 496.00 | 2,037,500 |
| Apr 1, 2024 | 522.00 | 522.00 | 503.00 | 506.00 | 506.00 | 3,111,700 |
| Mar 29, 2024 | 513.00 | 526.00 | 510.00 | 515.00 | 515.00 | 2,462,600 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 504.00 | 515.00 | 502.00 | 508.00 | 508.00 | 1,655,500 |
| Mar 27, 2024 | 499.00 | 511.00 | 496.00 | 505.00 | 500.00 | 2,963,900 |
| Mar 26, 2024 | 495.00 | 510.00 | 494.00 | 498.00 | 493.07 | 1,737,500 |
| Mar 25, 2024 | 501.00 | 504.00 | 497.00 | 497.00 | 492.08 | 2,197,900 |
| Mar 22, 2024 | 503.00 | 508.00 | 492.00 | 506.00 | 500.99 | 3,082,700 |
| Mar 21, 2024 | 517.00 | 517.00 | 507.00 | 507.00 | 501.98 | 2,337,700 |
| Mar 19, 2024 | 498.00 | 514.00 | 493.00 | 509.00 | 503.96 | 3,005,600 |
| Mar 18, 2024 | 502.00 | 505.00 | 491.00 | 497.00 | 492.08 | 2,265,200 |
| Mar 15, 2024 | 479.00 | 492.00 | 478.00 | 491.00 | 486.14 | 1,369,400 |
| Mar 14, 2024 | 481.00 | 483.00 | 473.00 | 483.00 | 478.22 | 2,070,700 |
| Mar 13, 2024 | 480.00 | 486.00 | 472.00 | 473.00 | 468.32 | 1,609,400 |
| Mar 12, 2024 | 475.00 | 480.00 | 471.00 | 476.00 | 471.29 | 1,653,200 |
| Mar 11, 2024 | 488.00 | 494.00 | 474.00 | 480.00 | 475.25 | 2,911,800 |
| Mar 8, 2024 | 498.00 | 505.00 | 491.00 | 494.00 | 489.11 | 2,821,700 |
| Mar 7, 2024 | 513.00 | 536.00 | 498.00 | 503.00 | 498.02 | 8,414,400 |
| Mar 6, 2024 | 449.00 | 505.00 | 448.00 | 505.00 | 500.00 | 9,947,300 |
| Mar 5, 2024 | 446.00 | 451.00 | 443.00 | 451.00 | 446.53 | 1,285,000 |
| Mar 4, 2024 | 459.00 | 464.00 | 449.00 | 449.00 | 444.55 | 2,262,000 |
| Mar 1, 2024 | 461.00 | 464.00 | 453.00 | 457.00 | 452.48 | 2,193,200 |
| Feb 29, 2024 | 450.00 | 460.00 | 446.00 | 459.00 | 454.46 | 3,791,900 |
| Feb 28, 2024 | 435.00 | 457.00 | 432.00 | 456.00 | 451.49 | 4,832,600 |
| Feb 27, 2024 | 425.00 | 437.00 | 424.00 | 430.00 | 425.74 | 3,381,800 |
| Feb 26, 2024 | 425.00 | 435.00 | 424.00 | 424.00 | 419.80 | 2,277,100 |
| Feb 22, 2024 | 423.00 | 425.00 | 414.00 | 424.00 | 419.80 | 1,775,500 |
| Feb 21, 2024 | 420.00 | 423.00 | 416.00 | 419.00 | 414.85 | 1,413,000 |
| Feb 20, 2024 | 434.00 | 434.00 | 422.00 | 423.00 | 418.81 | 2,157,500 |
| Feb 19, 2024 | 419.00 | 428.00 | 416.00 | 428.00 | 423.76 | 2,473,500 |
| Feb 16, 2024 | 431.00 | 435.00 | 421.00 | 423.00 | 418.81 | 2,606,500 |
| Feb 15, 2024 | 436.00 | 440.00 | 405.00 | 425.00 | 420.79 | 5,695,900 |
| Feb 14, 2024 | 457.00 | 459.00 | 431.00 | 431.00 | 426.73 | 5,616,700 |
| Feb 13, 2024 | 423.00 | 459.00 | 417.00 | 452.00 | 447.52 | 12,042,200 |
| Feb 9, 2024 | 390.00 | 402.00 | 387.00 | 399.00 | 395.05 | 3,326,600 |
| Feb 8, 2024 | 392.00 | 399.00 | 384.00 | 394.00 | 390.10 | 3,277,000 |
| Feb 7, 2024 | 397.00 | 398.00 | 389.00 | 393.00 | 389.11 | 3,017,000 |
| Feb 6, 2024 | 407.00 | 407.00 | 397.00 | 397.00 | 393.07 | 3,482,200 |
| Feb 5, 2024 | 409.00 | 410.00 | 401.00 | 407.00 | 402.97 | 2,488,800 |
| Feb 2, 2024 | 410.00 | 411.00 | 406.00 | 406.00 | 401.98 | 2,466,600 |
| Feb 1, 2024 | 414.00 | 418.00 | 408.00 | 409.00 | 404.95 | 2,598,300 |
| Jan 31, 2024 | 411.00 | 419.00 | 410.00 | 415.00 | 410.89 | 2,473,300 |
| Jan 30, 2024 | 412.00 | 416.00 | 410.00 | 413.00 | 408.91 | 1,814,100 |
| Jan 29, 2024 | 405.00 | 413.00 | 405.00 | 411.00 | 406.93 | 2,091,800 |
| Jan 26, 2024 | 404.00 | 408.00 | 402.00 | 405.00 | 400.99 | 1,468,300 |
| Jan 25, 2024 | 403.00 | 408.00 | 401.00 | 406.00 | 401.98 | 1,965,400 |
| Jan 24, 2024 | 407.00 | 410.00 | 404.00 | 405.00 | 400.99 | 2,352,200 |
| Jan 23, 2024 | 417.00 | 422.00 | 406.00 | 408.00 | 403.96 | 3,413,800 |
| Jan 22, 2024 | 411.00 | 418.00 | 409.00 | 414.00 | 409.90 | 2,365,300 |
| Jan 19, 2024 | 411.00 | 414.00 | 408.00 | 409.00 | 404.95 | 1,577,000 |
| Jan 18, 2024 | 407.00 | 411.00 | 404.00 | 408.00 | 403.96 | 1,391,600 |
| Jan 17, 2024 | 406.00 | 415.00 | 405.00 | 408.00 | 403.96 | 2,058,200 |
| Jan 16, 2024 | 410.00 | 410.00 | 403.00 | 409.00 | 404.95 | 1,614,200 |
| Jan 15, 2024 | 411.00 | 412.00 | 409.00 | 410.00 | 405.94 | 265,200 |
| Jan 12, 2024 | 421.00 | 421.00 | 409.00 | 411.00 | 406.93 | 3,113,500 |
| Jan 11, 2024 | 425.00 | 425.00 | 416.00 | 421.00 | 416.83 | 3,795,100 |
| Jan 10, 2024 | 429.00 | 431.00 | 423.00 | 424.00 | 419.80 | 2,584,200 |
| Jan 9, 2024 | 425.00 | 434.00 | 424.00 | 430.00 | 425.74 | 1,927,100 |
| Jan 5, 2024 | 429.00 | 431.00 | 423.00 | 423.00 | 418.81 | 1,463,700 |
| Jan 4, 2024 | 426.00 | 430.00 | 416.00 | 427.00 | 422.77 | 1,921,500 |
| Dec 29, 2023 | 426.00 | 431.00 | 423.00 | 428.00 | 423.76 | 1,595,400 |
| Dec 28, 2023 | 422.00 | 426.00 | 418.00 | 425.00 | 420.79 | 1,630,500 |
| Dec 27, 2023 | 422.00 | 428.00 | 418.00 | 424.00 | 419.80 | 2,803,300 |
| Dec 26, 2023 | 411.00 | 422.00 | 411.00 | 421.00 | 416.83 | 2,159,900 |
| Dec 25, 2023 | 430.00 | 435.00 | 407.00 | 413.00 | 408.91 | 2,922,700 |
| Dec 22, 2023 | 415.00 | 418.00 | 410.00 | 414.00 | 409.90 | 1,295,500 |
| Dec 21, 2023 | 419.00 | 421.00 | 414.00 | 416.00 | 411.88 | 1,564,800 |
| Dec 20, 2023 | 429.00 | 431.00 | 422.00 | 422.00 | 417.82 | 2,369,900 |
| Dec 19, 2023 | 428.00 | 431.00 | 419.00 | 427.00 | 422.77 | 2,358,400 |
| Dec 18, 2023 | 425.00 | 427.00 | 419.00 | 425.00 | 420.79 | 1,611,900 |
| Dec 15, 2023 | 439.00 | 445.00 | 431.00 | 431.00 | 426.73 | 2,190,000 |
| Dec 14, 2023 | 454.00 | 454.00 | 436.00 | 439.00 | 434.65 | 2,082,300 |
| Dec 13, 2023 | 450.00 | 456.00 | 446.00 | 446.00 | 441.58 | 1,319,200 |
| Dec 12, 2023 | 451.00 | 457.00 | 449.00 | 449.00 | 444.55 | 1,725,500 |
| Dec 11, 2023 | 452.00 | 452.00 | 442.00 | 447.00 | 442.57 | 2,452,800 |
| Dec 8, 2023 | 454.00 | 458.00 | 444.00 | 444.00 | 439.60 | 3,111,500 |
| Dec 7, 2023 | 464.00 | 469.00 | 461.00 | 461.00 | 456.44 | 2,452,300 |
| Dec 6, 2023 | 462.00 | 466.00 | 459.00 | 462.00 | 457.43 | 2,908,100 |
| Dec 5, 2023 | 474.00 | 483.00 | 469.00 | 469.00 | 464.36 | 4,006,400 |
| Dec 4, 2023 | 467.00 | 478.00 | 466.00 | 470.00 | 465.35 | 2,751,200 |
| Dec 1, 2023 | 471.00 | 474.00 | 465.00 | 466.00 | 461.39 | 2,145,300 |
| Nov 30, 2023 | 471.00 | 476.00 | 462.00 | 472.00 | 467.33 | 3,946,500 |
| Nov 29, 2023 | 481.00 | 486.00 | 468.00 | 474.00 | 469.31 | 4,907,100 |
| Nov 28, 2023 | 478.00 | 492.00 | 476.00 | 484.00 | 479.21 | 7,030,300 |
| Nov 27, 2023 | 469.00 | 482.00 | 468.00 | 477.00 | 472.28 | 7,791,500 |
| Nov 24, 2023 | 438.00 | 469.00 | 437.00 | 464.00 | 459.41 | 8,146,900 |
| Nov 22, 2023 | 441.00 | 442.00 | 432.00 | 438.00 | 433.66 | 5,044,900 |
| Nov 21, 2023 | 441.00 | 450.00 | 432.00 | 443.00 | 438.61 | 6,830,000 |
| Nov 20, 2023 | 446.00 | 454.00 | 440.00 | 444.00 | 439.60 | 5,567,000 |
| Nov 17, 2023 | 426.00 | 443.00 | 423.00 | 443.00 | 438.61 | 7,474,700 |
| Nov 16, 2023 | 429.00 | 429.00 | 412.00 | 426.00 | 421.78 | 7,074,200 |
| Nov 15, 2023 | 409.00 | 426.00 | 408.00 | 422.00 | 417.82 | 10,945,100 |
| Nov 14, 2023 | 400.00 | 415.00 | 399.00 | 403.00 | 399.01 | 13,728,700 |
| Nov 13, 2023 | 368.00 | 395.00 | 351.00 | 395.00 | 391.09 | 26,604,400 |
| Nov 10, 2023 | 344.00 | 351.00 | 339.00 | 350.00 | 346.53 | 4,313,200 |
| Nov 9, 2023 | 344.00 | 355.00 | 344.00 | 351.00 | 347.52 | 5,638,800 |
| Nov 8, 2023 | 345.00 | 348.00 | 340.00 | 347.00 | 343.56 | 4,259,900 |
| Nov 7, 2023 | 343.00 | 350.00 | 341.00 | 345.00 | 341.58 | 5,107,400 |
| Nov 6, 2023 | 335.00 | 343.00 | 331.00 | 341.00 | 337.62 | 4,940,000 |
| Nov 2, 2023 | 328.00 | 334.00 | 325.00 | 329.00 | 325.74 | 2,042,200 |
| Nov 1, 2023 | 326.00 | 328.00 | 322.00 | 326.00 | 322.77 | 2,501,300 |
| Oct 31, 2023 | 320.00 | 324.00 | 314.00 | 323.00 | 319.80 | 2,433,600 |
| Oct 30, 2023 | 322.00 | 326.00 | 317.00 | 319.00 | 315.84 | 5,414,700 |
| Oct 27, 2023 | 323.00 | 325.00 | 318.00 | 323.00 | 319.80 | 2,214,100 |
| Oct 26, 2023 | 327.00 | 327.00 | 319.00 | 320.00 | 316.83 | 4,123,800 |
| Oct 25, 2023 | 336.00 | 336.00 | 329.00 | 331.00 | 327.72 | 2,452,500 |
| Oct 24, 2023 | 331.00 | 335.00 | 326.00 | 332.00 | 328.71 | 2,576,700 |
| Oct 23, 2023 | 330.00 | 335.00 | 328.00 | 330.00 | 326.73 | 2,384,900 |
| Oct 20, 2023 | 336.00 | 336.00 | 329.00 | 332.00 | 328.71 | 3,370,600 |
| Oct 19, 2023 | 335.00 | 345.00 | 335.00 | 339.00 | 335.64 | 2,959,100 |
| Oct 18, 2023 | 337.00 | 340.00 | 334.00 | 337.00 | 333.66 | 1,878,900 |
| Oct 17, 2023 | 334.00 | 338.00 | 332.00 | 337.00 | 333.66 | 2,202,500 |
| Oct 16, 2023 | 333.00 | 337.00 | 329.00 | 331.00 | 327.72 | 2,294,400 |
| Oct 13, 2023 | 339.00 | 343.00 | 329.00 | 333.00 | 329.70 | 3,464,900 |
| Oct 12, 2023 | 342.00 | 343.00 | 337.00 | 342.00 | 338.61 | 2,521,600 |
| Oct 11, 2023 | 344.00 | 346.00 | 339.00 | 342.00 | 338.61 | 2,512,500 |
| Oct 10, 2023 | 344.00 | 352.00 | 340.00 | 343.00 | 339.60 | 3,734,000 |
| Oct 6, 2023 | 330.00 | 342.00 | 329.00 | 339.00 | 335.64 | 5,373,700 |
| Oct 5, 2023 | 327.00 | 329.00 | 321.00 | 326.00 | 322.77 | 3,411,600 |
| Oct 4, 2023 | 315.00 | 336.00 | 314.00 | 328.00 | 324.75 | 6,707,700 |
| Oct 3, 2023 | 325.00 | 326.00 | 317.00 | 317.00 | 313.86 | 3,248,700 |
| Oct 2, 2023 | 332.00 | 337.00 | 329.00 | 329.00 | 325.74 | 3,590,700 |
| Sep 29, 2023 | 326.00 | 332.00 | 324.00 | 328.00 | 324.75 | 2,717,700 |
| Sep 28, 2023 | 331.00 | 332.00 | 321.00 | 327.00 | 323.76 | 3,500,700 |
| Sep 27, 2023 | 321.00 | 334.00 | 319.00 | 332.00 | 328.71 | 4,101,300 |
| Sep 26, 2023 | 329.00 | 329.00 | 324.00 | 325.00 | 321.78 | 1,616,500 |
| Sep 25, 2023 | 324.00 | 330.00 | 320.00 | 328.00 | 324.75 | 1,975,200 |
| Sep 22, 2023 | 315.00 | 329.00 | 313.00 | 325.00 | 321.78 | 3,684,000 |
| Sep 21, 2023 | 323.00 | 325.00 | 316.00 | 318.00 | 314.85 | 3,892,200 |
| Sep 20, 2023 | 335.00 | 335.00 | 324.00 | 324.00 | 320.79 | 3,365,700 |
| Sep 19, 2023 | 341.00 | 341.00 | 330.00 | 333.00 | 329.70 | 2,798,300 |
| Sep 15, 2023 | 337.00 | 344.00 | 336.00 | 340.00 | 336.63 | 4,158,600 |
| Sep 14, 2023 | 335.00 | 335.00 | 330.00 | 332.00 | 328.71 | 2,808,700 |
| Sep 13, 2023 | 340.00 | 341.00 | 335.00 | 336.00 | 332.67 | 1,882,600 |
| Sep 12, 2023 | 338.00 | 342.00 | 336.00 | 339.00 | 335.64 | 2,370,200 |
| Sep 11, 2023 | 343.00 | 343.00 | 333.00 | 335.00 | 331.68 | 4,175,900 |
| Sep 8, 2023 | 346.00 | 349.00 | 343.00 | 344.00 | 340.59 | 2,806,900 |
| Sep 7, 2023 | 350.00 | 354.00 | 347.00 | 349.00 | 345.54 | 4,612,100 |
| Sep 6, 2023 | 356.00 | 356.00 | 350.00 | 353.00 | 349.50 | 3,788,200 |
| Sep 5, 2023 | 354.00 | 358.00 | 352.00 | 357.00 | 353.47 | 2,638,500 |
| Sep 4, 2023 | 359.00 | 360.00 | 350.00 | 357.00 | 353.47 | 4,825,600 |
| Sep 1, 2023 | 367.00 | 367.00 | 357.00 | 359.00 | 355.45 | 5,593,600 |
| Aug 31, 2023 | 368.00 | 368.00 | 361.00 | 366.00 | 362.38 | 4,696,000 |
| Aug 30, 2023 | 369.00 | 375.00 | 366.00 | 368.00 | 364.36 | 5,697,500 |
| Aug 29, 2023 | 365.00 | 370.00 | 359.00 | 368.00 | 364.36 | 5,350,900 |
| Aug 28, 2023 | 359.00 | 373.00 | 356.00 | 368.00 | 364.36 | 8,965,800 |
| Aug 25, 2023 | 356.00 | 356.00 | 350.00 | 352.00 | 348.51 | 5,949,300 |
| Aug 24, 2023 | 350.00 | 364.00 | 347.00 | 359.00 | 355.45 | 7,832,400 |
| Aug 23, 2023 | 345.00 | 350.00 | 343.00 | 347.00 | 343.56 | 3,792,000 |
| Aug 22, 2023 | 337.00 | 345.00 | 334.00 | 344.00 | 340.59 | 2,883,200 |
| Aug 21, 2023 | 337.00 | 340.00 | 335.00 | 336.00 | 332.67 | 2,206,200 |
| Aug 18, 2023 | 342.00 | 343.00 | 331.00 | 333.00 | 329.70 | 4,228,600 |
| Aug 17, 2023 | 342.00 | 345.00 | 336.00 | 342.00 | 338.61 | 4,414,700 |
| Aug 16, 2023 | 348.00 | 354.00 | 344.00 | 346.00 | 342.57 | 4,371,600 |
| Aug 15, 2023 | 346.00 | 357.00 | 343.00 | 350.00 | 346.53 | 8,442,300 |
| Aug 14, 2023 | 342.00 | 348.00 | 339.00 | 343.00 | 339.60 | 6,112,700 |
| Aug 10, 2023 | 351.00 | 355.00 | 336.00 | 340.00 | 336.63 | 14,252,800 |
| Aug 9, 2023 | 327.00 | 356.00 | 325.00 | 349.00 | 345.54 | 35,883,400 |
| Aug 8, 2023 | 302.00 | 302.00 | 297.00 | 300.00 | 297.03 | 4,821,400 |
| Aug 7, 2023 | 300.00 | 303.00 | 297.00 | 303.00 | 300.00 | 3,519,400 |
| Aug 4, 2023 | 301.00 | 303.00 | 296.00 | 301.00 | 298.02 | 4,422,200 |
| Aug 3, 2023 | 305.00 | 305.00 | 300.00 | 301.00 | 298.02 | 4,186,300 |
| Aug 2, 2023 | 303.00 | 309.00 | 303.00 | 306.00 | 302.97 | 3,921,400 |
| Aug 1, 2023 | 305.00 | 307.00 | 303.00 | 304.00 | 300.99 | 2,827,100 |
| Jul 31, 2023 | 303.00 | 307.00 | 302.00 | 306.00 | 302.97 | 3,293,100 |
| Jul 28, 2023 | 304.00 | 306.00 | 297.00 | 303.00 | 300.00 | 6,588,400 |
| Jul 27, 2023 | 306.00 | 308.00 | 305.00 | 308.00 | 304.95 | 3,241,500 |
| Jul 26, 2023 | 305.00 | 308.00 | 302.00 | 308.00 | 304.95 | 4,351,800 |
| Jul 25, 2023 | 305.00 | 308.00 | 303.00 | 307.00 | 303.96 | 3,981,600 |
| Jul 24, 2023 | 308.00 | 310.00 | 304.00 | 305.00 | 301.98 | 4,648,800 |
| Jul 21, 2023 | 309.00 | 312.00 | 305.00 | 308.00 | 304.95 | 5,044,300 |
| Jul 20, 2023 | 307.00 | 309.00 | 305.00 | 306.00 | 302.97 | 3,472,400 |
| Jul 19, 2023 | 304.00 | 308.00 | 303.00 | 305.00 | 301.98 | 6,418,700 |
| Jul 18, 2023 | 302.00 | 303.00 | 298.00 | 303.00 | 300.00 | 4,750,400 |
| Jul 14, 2023 | 301.00 | 305.00 | 299.00 | 303.00 | 300.00 | 4,432,000 |
| Jul 13, 2023 | 299.00 | 304.00 | 297.00 | 301.00 | 298.02 | 4,334,700 |
| Jul 12, 2023 | 302.00 | 303.00 | 296.00 | 299.00 | 296.04 | 6,133,700 |
| Jul 11, 2023 | 300.00 | 307.00 | 300.00 | 302.00 | 299.01 | 6,675,500 |
| Jul 10, 2023 | 301.00 | 306.00 | 298.00 | 299.00 | 296.04 | 10,654,300 |
| Jul 7, 2023 | 298.00 | 319.00 | 297.00 | 307.00 | 303.96 | 16,831,600 |
| Jul 6, 2023 | 303.00 | 307.00 | 293.00 | 301.00 | 298.02 | 24,218,200 |
| Jul 5, 2023 | 275.00 | 281.00 | 271.00 | 279.00 | 276.24 | 4,244,900 |
| Jul 4, 2023 | 279.00 | 279.00 | 271.00 | 275.00 | 272.28 | 4,374,000 |
| Jul 3, 2023 | 270.00 | 278.00 | 270.00 | 275.00 | 272.28 | 4,300,100 |
| Jun 30, 2023 | 272.00 | 273.00 | 263.00 | 267.00 | 264.36 | 8,592,200 |
| Jun 29, 2023 | 267.00 | 290.00 | 267.00 | 275.00 | 272.28 | 9,570,200 |
| Jun 28, 2023 | 273.00 | 275.00 | 261.00 | 262.00 | 259.41 | 8,838,600 |
| Jun 27, 2023 | 274.00 | 275.00 | 266.00 | 272.00 | 269.31 | 5,910,000 |
| Jun 26, 2023 | 278.00 | 280.00 | 272.00 | 276.00 | 273.27 | 5,077,800 |
| Jun 23, 2023 | 286.00 | 291.00 | 281.00 | 282.00 | 279.21 | 4,793,800 |
| Jun 22, 2023 | 284.00 | 293.00 | 283.00 | 290.00 | 287.13 | 4,690,200 |
| Jun 21, 2023 | 281.00 | 285.00 | 273.00 | 282.00 | 279.21 | 5,579,000 |
| Jun 20, 2023 | 282.00 | 284.00 | 278.00 | 283.00 | 280.20 | 4,823,500 |
| Jun 19, 2023 | 292.00 | 292.00 | 283.00 | 285.00 | 282.18 | 5,476,400 |
| Jun 16, 2023 | 294.00 | 296.00 | 290.00 | 291.00 | 288.12 | 5,238,100 |
| Jun 15, 2023 | 302.00 | 302.00 | 294.00 | 294.00 | 291.09 | 5,501,300 |
| Jun 14, 2023 | 308.00 | 308.00 | 299.00 | 303.00 | 300.00 | 3,998,600 |
| Jun 13, 2023 | 305.00 | 308.00 | 302.00 | 306.00 | 302.97 | 2,673,400 |
| Jun 12, 2023 | 317.00 | 320.00 | 306.00 | 310.00 | 306.93 | 5,523,300 |
| Jun 9, 2023 | 323.00 | 327.00 | 317.00 | 322.00 | 318.81 | 3,085,500 |
| Jun 8, 2023 | 332.00 | 334.00 | 321.00 | 326.00 | 322.77 | 3,764,900 |
| Jun 7, 2023 | 325.00 | 338.00 | 324.00 | 329.00 | 325.74 | 6,004,300 |