Tokyo - Delayed Quote • JPY
pluszero, Inc. (5132.T)
At close: May 17 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 2,325.00 | 2,344.00 | 2,288.00 | 2,312.00 | 2,312.00 | 15,600 |
May 16, 2024 | 2,350.00 | 2,369.00 | 2,304.00 | 2,345.00 | 2,345.00 | 19,300 |
May 15, 2024 | 2,375.00 | 2,378.00 | 2,300.00 | 2,330.00 | 2,330.00 | 17,400 |
May 14, 2024 | 2,300.00 | 2,417.00 | 2,300.00 | 2,373.00 | 2,373.00 | 22,700 |
May 13, 2024 | 2,273.00 | 2,336.00 | 2,250.00 | 2,293.00 | 2,293.00 | 20,100 |
May 10, 2024 | 2,335.00 | 2,336.00 | 2,275.00 | 2,287.00 | 2,287.00 | 19,200 |
May 9, 2024 | 2,391.00 | 2,396.00 | 2,305.00 | 2,312.00 | 2,312.00 | 38,100 |
May 8, 2024 | 2,268.00 | 2,386.00 | 2,268.00 | 2,341.00 | 2,341.00 | 29,300 |
May 7, 2024 | 2,218.00 | 2,359.00 | 2,216.00 | 2,312.00 | 2,312.00 | 47,000 |
May 2, 2024 | 2,250.00 | 2,310.00 | 2,185.00 | 2,191.00 | 2,191.00 | 42,200 |
May 1, 2024 | 2,280.00 | 2,312.00 | 2,228.00 | 2,250.00 | 2,250.00 | 44,800 |
Apr 30, 2024 | 2,200.00 | 2,299.00 | 2,126.00 | 2,277.00 | 2,277.00 | 49,300 |
Apr 26, 2024 | 3:1 Stock Splits | |||||
Apr 26, 2024 | 2,380.00 | 2,386.00 | 2,170.00 | 2,180.00 | 2,180.00 | 120,500 |
Apr 25, 2024 | 2,450.00 | 2,543.33 | 2,316.67 | 2,376.67 | 2,376.67 | 89,700 |
Apr 24, 2024 | 2,396.67 | 2,526.67 | 2,396.67 | 2,490.00 | 2,490.00 | 76,200 |
Apr 23, 2024 | 2,383.33 | 2,383.33 | 2,313.33 | 2,376.67 | 2,376.67 | 40,500 |
Apr 22, 2024 | 2,366.67 | 2,373.33 | 2,270.00 | 2,300.00 | 2,300.00 | 61,200 |
Apr 19, 2024 | 2,480.00 | 2,480.00 | 2,303.33 | 2,353.33 | 2,353.33 | 89,100 |
Apr 18, 2024 | 2,373.33 | 2,436.67 | 2,353.33 | 2,430.00 | 2,430.00 | 37,500 |
Apr 17, 2024 | 2,433.33 | 2,450.00 | 2,383.33 | 2,383.33 | 2,383.33 | 66,300 |
Apr 16, 2024 | 2,426.67 | 2,526.67 | 2,426.67 | 2,433.33 | 2,433.33 | 97,800 |
Apr 15, 2024 | 2,526.67 | 2,566.67 | 2,420.00 | 2,426.67 | 2,426.67 | 113,400 |
Apr 12, 2024 | 2,616.67 | 2,716.67 | 2,550.00 | 2,550.00 | 2,550.00 | 76,800 |
Apr 11, 2024 | 2,570.00 | 2,660.00 | 2,540.00 | 2,613.33 | 2,613.33 | 82,200 |
Apr 10, 2024 | 2,656.67 | 2,743.33 | 2,583.33 | 2,590.00 | 2,590.00 | 142,200 |
Apr 9, 2024 | 2,726.67 | 2,743.33 | 2,623.33 | 2,700.00 | 2,700.00 | 95,400 |
Apr 8, 2024 | 2,620.00 | 2,720.00 | 2,583.33 | 2,676.67 | 2,676.67 | 89,400 |
Apr 5, 2024 | 2,493.33 | 2,590.00 | 2,480.00 | 2,590.00 | 2,590.00 | 78,000 |
Apr 4, 2024 | 2,666.67 | 2,690.00 | 2,546.67 | 2,550.00 | 2,550.00 | 85,500 |
Apr 3, 2024 | 2,660.00 | 2,703.33 | 2,596.67 | 2,650.00 | 2,650.00 | 113,100 |
Apr 2, 2024 | 2,886.67 | 2,886.67 | 2,740.00 | 2,750.00 | 2,750.00 | 127,800 |
Apr 1, 2024 | 2,940.00 | 2,976.67 | 2,833.33 | 2,833.33 | 2,833.33 | 128,100 |
Mar 29, 2024 | 2,963.33 | 3,023.33 | 2,936.67 | 2,953.33 | 2,953.33 | 88,800 |
Mar 28, 2024 | 2,873.33 | 3,006.67 | 2,873.33 | 3,000.00 | 3,000.00 | 151,800 |
Mar 27, 2024 | 2,946.67 | 2,946.67 | 2,810.00 | 2,853.33 | 2,853.33 | 87,000 |
Mar 26, 2024 | 2,833.33 | 2,933.33 | 2,790.00 | 2,896.67 | 2,896.67 | 121,500 |
Mar 25, 2024 | 2,803.33 | 2,990.00 | 2,803.33 | 2,846.67 | 2,846.67 | 243,000 |
Mar 22, 2024 | 2,873.33 | 2,916.67 | 2,766.67 | 2,800.00 | 2,800.00 | 208,800 |
Mar 21, 2024 | 2,990.00 | 3,066.67 | 2,853.33 | 2,866.67 | 2,866.67 | 219,000 |
Mar 19, 2024 | 2,990.00 | 3,096.67 | 2,923.33 | 2,953.33 | 2,953.33 | 313,200 |
Mar 18, 2024 | 2,586.67 | 3,036.67 | 2,586.67 | 3,000.00 | 3,000.00 | 946,500 |
Mar 15, 2024 | 2,486.67 | 2,623.33 | 2,310.00 | 2,536.67 | 2,536.67 | 383,100 |
Mar 14, 2024 | 2,393.33 | 2,466.67 | 2,353.33 | 2,436.67 | 2,436.67 | 84,000 |
Mar 13, 2024 | 2,623.33 | 2,623.33 | 2,420.00 | 2,443.33 | 2,443.33 | 147,600 |
Mar 12, 2024 | 2,316.67 | 2,523.33 | 2,316.67 | 2,523.33 | 2,523.33 | 148,500 |
Mar 11, 2024 | 2,300.00 | 2,396.67 | 2,300.00 | 2,366.67 | 2,366.67 | 168,900 |
Mar 8, 2024 | 2,713.33 | 2,760.00 | 2,430.00 | 2,450.00 | 2,450.00 | 398,400 |
Mar 7, 2024 | 2,993.33 | 3,016.67 | 2,690.00 | 2,733.33 | 2,733.33 | 366,600 |
Mar 6, 2024 | 2,773.33 | 2,946.67 | 2,750.00 | 2,920.00 | 2,920.00 | 439,800 |
Mar 5, 2024 | 2,550.00 | 2,913.33 | 2,533.33 | 2,873.33 | 2,873.33 | 670,800 |
Mar 4, 2024 | 2,456.67 | 2,593.33 | 2,426.67 | 2,590.00 | 2,590.00 | 280,200 |
Mar 1, 2024 | 2,486.67 | 2,486.67 | 2,403.33 | 2,413.33 | 2,413.33 | 101,400 |
Feb 29, 2024 | 2,526.67 | 2,526.67 | 2,436.67 | 2,453.33 | 2,453.33 | 157,800 |
Feb 28, 2024 | 2,620.00 | 2,713.33 | 2,516.67 | 2,546.67 | 2,546.67 | 347,400 |
Feb 27, 2024 | 2,450.00 | 2,663.33 | 2,446.67 | 2,596.67 | 2,596.67 | 413,100 |
Feb 26, 2024 | 2,450.00 | 2,620.00 | 2,333.33 | 2,430.00 | 2,430.00 | 445,200 |
Feb 22, 2024 | 2,546.67 | 2,593.33 | 2,366.67 | 2,433.33 | 2,433.33 | 300,600 |
Feb 21, 2024 | 2,416.67 | 2,450.00 | 2,366.67 | 2,370.00 | 2,370.00 | 168,600 |
Feb 20, 2024 | 2,600.00 | 2,600.00 | 2,476.67 | 2,500.00 | 2,500.00 | 331,200 |
Feb 19, 2024 | 2,566.67 | 2,683.33 | 2,440.00 | 2,626.67 | 2,626.67 | 546,900 |
Feb 16, 2024 | 2,380.00 | 2,713.33 | 2,350.00 | 2,516.67 | 2,516.67 | 972,300 |
Feb 15, 2024 | 2,356.67 | 2,393.33 | 2,260.00 | 2,380.00 | 2,380.00 | 282,300 |
Feb 14, 2024 | 2,296.67 | 2,440.00 | 2,253.33 | 2,333.33 | 2,333.33 | 533,700 |
Feb 13, 2024 | 2,120.00 | 2,323.33 | 2,100.00 | 2,293.33 | 2,293.33 | 714,000 |
Feb 9, 2024 | 2,016.67 | 2,066.67 | 1,990.00 | 1,990.00 | 1,990.00 | 81,900 |
Feb 8, 2024 | 2,036.67 | 2,036.67 | 1,983.33 | 2,003.33 | 2,003.33 | 55,200 |
Feb 7, 2024 | 1,986.67 | 2,046.67 | 1,980.00 | 2,036.67 | 2,036.67 | 91,800 |
Feb 6, 2024 | 1,956.67 | 2,010.00 | 1,910.00 | 1,983.33 | 1,983.33 | 84,300 |
Feb 5, 2024 | 1,966.67 | 1,973.33 | 1,916.67 | 1,953.33 | 1,953.33 | 54,600 |
Feb 2, 2024 | 1,966.67 | 1,996.67 | 1,933.33 | 1,933.33 | 1,933.33 | 99,000 |
Feb 1, 2024 | 1,963.33 | 1,970.00 | 1,920.00 | 1,920.00 | 1,920.00 | 87,900 |
Jan 31, 2024 | 2,066.67 | 2,066.67 | 1,953.33 | 1,976.67 | 1,976.67 | 179,100 |
Jan 30, 2024 | 1,983.33 | 2,100.00 | 1,973.33 | 2,100.00 | 2,100.00 | 157,200 |
Jan 29, 2024 | 2,003.33 | 2,053.33 | 1,960.00 | 1,970.00 | 1,970.00 | 65,700 |
Jan 26, 2024 | 2,076.67 | 2,083.33 | 2,013.33 | 2,020.00 | 2,020.00 | 89,700 |
Jan 25, 2024 | 2,036.67 | 2,110.00 | 1,950.00 | 2,076.67 | 2,076.67 | 197,400 |
Jan 24, 2024 | 1,970.00 | 2,036.67 | 1,966.67 | 2,006.67 | 2,006.67 | 117,900 |
Jan 23, 2024 | 1,936.67 | 1,983.33 | 1,906.67 | 1,970.00 | 1,970.00 | 139,800 |
Jan 22, 2024 | 1,823.33 | 1,923.33 | 1,813.33 | 1,923.33 | 1,923.33 | 122,700 |
Jan 19, 2024 | 1,810.00 | 1,823.33 | 1,800.00 | 1,810.00 | 1,810.00 | 33,900 |
Jan 18, 2024 | 1,836.67 | 1,846.67 | 1,803.33 | 1,823.33 | 1,823.33 | 35,700 |
Jan 17, 2024 | 1,816.67 | 1,836.67 | 1,783.33 | 1,836.67 | 1,836.67 | 68,400 |
Jan 16, 2024 | 1,863.33 | 1,900.00 | 1,826.67 | 1,826.67 | 1,826.67 | 63,300 |
Jan 15, 2024 | 1,863.33 | 1,870.00 | 1,856.67 | 1,863.33 | 1,863.33 | 3,000 |
Jan 12, 2024 | 1,846.67 | 1,873.33 | 1,830.00 | 1,856.67 | 1,856.67 | 56,700 |
Jan 11, 2024 | 1,903.33 | 1,923.33 | 1,843.33 | 1,866.67 | 1,866.67 | 82,800 |
Jan 10, 2024 | 1,886.67 | 1,940.00 | 1,876.67 | 1,883.33 | 1,883.33 | 72,000 |
Jan 9, 2024 | 1,873.33 | 1,930.00 | 1,850.00 | 1,900.00 | 1,900.00 | 79,500 |
Jan 5, 2024 | 1,883.33 | 1,910.00 | 1,840.00 | 1,840.00 | 1,840.00 | 52,800 |
Jan 4, 2024 | 1,800.00 | 1,926.67 | 1,800.00 | 1,916.67 | 1,916.67 | 90,000 |
Dec 29, 2023 | 1,880.00 | 1,916.67 | 1,860.00 | 1,860.00 | 1,860.00 | 54,900 |
Dec 28, 2023 | 1,833.33 | 1,913.33 | 1,773.33 | 1,890.00 | 1,890.00 | 101,400 |
Dec 27, 2023 | 1,840.00 | 1,886.67 | 1,806.67 | 1,846.67 | 1,846.67 | 106,500 |
Dec 26, 2023 | 1,900.00 | 1,920.00 | 1,833.33 | 1,833.33 | 1,833.33 | 105,000 |
Dec 25, 2023 | 1,970.00 | 2,006.67 | 1,900.00 | 1,900.00 | 1,900.00 | 95,400 |
Dec 22, 2023 | 1,940.00 | 2,006.67 | 1,923.33 | 1,946.67 | 1,946.67 | 136,200 |
Dec 21, 2023 | 2,000.00 | 2,040.00 | 1,920.00 | 1,960.00 | 1,960.00 | 166,200 |
Dec 20, 2023 | 2,000.00 | 2,083.33 | 1,973.33 | 2,060.00 | 2,060.00 | 276,900 |
Dec 19, 2023 | 1,750.00 | 2,006.67 | 1,740.00 | 2,000.00 | 2,000.00 | 264,300 |
Dec 18, 2023 | 1,863.33 | 1,866.67 | 1,753.33 | 1,773.33 | 1,773.33 | 90,600 |
Dec 15, 2023 | 1,776.67 | 1,913.33 | 1,750.00 | 1,863.33 | 1,863.33 | 158,100 |
Dec 14, 2023 | 1,846.67 | 1,873.33 | 1,786.67 | 1,800.00 | 1,800.00 | 66,000 |
Dec 13, 2023 | 1,816.67 | 1,850.00 | 1,796.67 | 1,833.33 | 1,833.33 | 50,700 |
Dec 12, 2023 | 1,926.67 | 1,926.67 | 1,816.67 | 1,816.67 | 1,816.67 | 56,100 |
Dec 11, 2023 | 1,853.33 | 1,906.67 | 1,853.33 | 1,883.33 | 1,883.33 | 36,000 |
Dec 8, 2023 | 1,906.67 | 1,923.33 | 1,833.33 | 1,840.00 | 1,840.00 | 49,800 |
Dec 7, 2023 | 1,933.33 | 1,960.00 | 1,873.33 | 1,900.00 | 1,900.00 | 57,000 |
Dec 6, 2023 | 1,903.33 | 1,966.67 | 1,900.00 | 1,946.67 | 1,946.67 | 48,600 |
Dec 5, 2023 | 2,013.33 | 2,066.67 | 1,910.00 | 1,910.00 | 1,910.00 | 128,400 |
Dec 4, 2023 | 1,983.33 | 2,040.00 | 1,950.00 | 2,000.00 | 2,000.00 | 78,600 |
Dec 1, 2023 | 2,053.33 | 2,053.33 | 1,996.67 | 2,006.67 | 2,006.67 | 75,600 |
Nov 30, 2023 | 2,053.33 | 2,070.00 | 1,970.00 | 2,056.67 | 2,056.67 | 143,100 |
Nov 29, 2023 | 2,056.67 | 2,100.00 | 2,006.67 | 2,043.33 | 2,043.33 | 146,100 |
Nov 28, 2023 | 2,033.33 | 2,080.00 | 1,966.67 | 2,073.33 | 2,073.33 | 213,600 |
Nov 27, 2023 | 1,916.67 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | 176,100 |
Nov 24, 2023 | 1,926.67 | 1,953.33 | 1,856.67 | 1,863.33 | 1,863.33 | 148,500 |
Nov 22, 2023 | 1,826.67 | 1,890.00 | 1,810.00 | 1,883.33 | 1,883.33 | 144,000 |
Nov 21, 2023 | 1,860.00 | 1,860.00 | 1,770.00 | 1,810.00 | 1,810.00 | 67,800 |
Nov 20, 2023 | 1,803.33 | 1,883.33 | 1,790.00 | 1,836.67 | 1,836.67 | 87,600 |
Nov 17, 2023 | 1,860.00 | 1,866.67 | 1,763.33 | 1,780.00 | 1,780.00 | 98,400 |
Nov 16, 2023 | 1,703.33 | 1,886.67 | 1,703.33 | 1,850.00 | 1,850.00 | 143,700 |
Nov 15, 2023 | 1,648.33 | 1,740.00 | 1,648.33 | 1,720.00 | 1,720.00 | 57,900 |
Nov 14, 2023 | 1,611.67 | 1,635.00 | 1,583.33 | 1,631.67 | 1,631.67 | 26,100 |
Nov 13, 2023 | 1,693.33 | 1,693.33 | 1,611.67 | 1,611.67 | 1,611.67 | 16,200 |
Nov 10, 2023 | 1,658.33 | 1,665.00 | 1,643.33 | 1,653.33 | 1,653.33 | 5,100 |
Nov 9, 2023 | 1,658.33 | 1,683.33 | 1,650.00 | 1,683.33 | 1,683.33 | 10,500 |
Nov 8, 2023 | 1,736.67 | 1,736.67 | 1,673.33 | 1,673.33 | 1,673.33 | 17,400 |
Nov 7, 2023 | 1,635.00 | 1,726.67 | 1,623.33 | 1,726.67 | 1,726.67 | 34,500 |
Nov 6, 2023 | 1,638.33 | 1,700.00 | 1,638.33 | 1,658.33 | 1,658.33 | 39,600 |
Nov 2, 2023 | 1,540.00 | 1,613.33 | 1,540.00 | 1,596.67 | 1,596.67 | 31,500 |
Nov 1, 2023 | 1,600.00 | 1,605.00 | 1,526.67 | 1,530.00 | 1,530.00 | 41,100 |
Oct 31, 2023 | 1,566.67 | 1,600.00 | 1,540.00 | 1,593.33 | 1,593.33 | 12,900 |
Oct 30, 2023 | 1,551.67 | 1,628.33 | 1,550.00 | 1,566.67 | 1,566.67 | 18,900 |
Oct 27, 2023 | 1,533.33 | 1,578.33 | 1,526.67 | 1,551.67 | 1,551.67 | 14,400 |
Oct 26, 2023 | 1,556.67 | 1,598.33 | 1,546.67 | 1,546.67 | 1,546.67 | 12,900 |
Oct 25, 2023 | 1,610.00 | 1,626.67 | 1,568.33 | 1,580.00 | 1,580.00 | 21,000 |
Oct 24, 2023 | 1,555.00 | 1,610.00 | 1,513.33 | 1,610.00 | 1,610.00 | 31,800 |
Oct 23, 2023 | 1,586.67 | 1,606.67 | 1,500.00 | 1,550.00 | 1,550.00 | 34,500 |
Oct 20, 2023 | 1,626.67 | 1,626.67 | 1,571.67 | 1,605.00 | 1,605.00 | 19,500 |
Oct 19, 2023 | 1,656.67 | 1,666.67 | 1,623.33 | 1,638.33 | 1,638.33 | 11,700 |
Oct 18, 2023 | 1,603.33 | 1,666.67 | 1,603.33 | 1,665.00 | 1,665.00 | 17,100 |
Oct 17, 2023 | 1,618.33 | 1,665.00 | 1,605.00 | 1,611.67 | 1,611.67 | 20,100 |
Oct 16, 2023 | 1,630.00 | 1,636.67 | 1,593.33 | 1,596.67 | 1,596.67 | 43,200 |
Oct 13, 2023 | 1,676.67 | 1,700.00 | 1,646.67 | 1,661.67 | 1,661.67 | 36,300 |
Oct 12, 2023 | 1,696.67 | 1,720.00 | 1,693.33 | 1,710.00 | 1,710.00 | 18,300 |
Oct 11, 2023 | 1,756.67 | 1,756.67 | 1,700.00 | 1,700.00 | 1,700.00 | 19,200 |
Oct 10, 2023 | 1,726.67 | 1,760.00 | 1,726.67 | 1,726.67 | 1,726.67 | 13,800 |
Oct 6, 2023 | 1,760.00 | 1,763.33 | 1,706.67 | 1,720.00 | 1,720.00 | 19,500 |
Oct 5, 2023 | 1,676.67 | 1,753.33 | 1,676.67 | 1,733.33 | 1,733.33 | 43,800 |
Oct 4, 2023 | 1,656.67 | 1,686.67 | 1,618.33 | 1,658.33 | 1,658.33 | 50,400 |
Oct 3, 2023 | 1,690.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,690.00 | 32,400 |
Oct 2, 2023 | 1,816.67 | 1,823.33 | 1,720.00 | 1,720.00 | 1,720.00 | 25,200 |
Sep 29, 2023 | 1,823.33 | 1,823.33 | 1,783.33 | 1,796.67 | 1,796.67 | 24,600 |
Sep 28, 2023 | 1,783.33 | 1,826.67 | 1,763.33 | 1,783.33 | 1,783.33 | 23,700 |
Sep 27, 2023 | 1,763.33 | 1,823.33 | 1,730.00 | 1,766.67 | 1,766.67 | 33,600 |
Sep 26, 2023 | 1,753.33 | 1,796.67 | 1,753.33 | 1,776.67 | 1,776.67 | 16,500 |
Sep 25, 2023 | 1,730.00 | 1,790.00 | 1,730.00 | 1,786.67 | 1,786.67 | 32,400 |
Sep 22, 2023 | 1,663.33 | 1,763.33 | 1,616.67 | 1,746.67 | 1,746.67 | 38,700 |
Sep 21, 2023 | 1,753.33 | 1,760.00 | 1,676.67 | 1,696.67 | 1,696.67 | 51,600 |
Sep 20, 2023 | 1,793.33 | 1,850.00 | 1,750.00 | 1,756.67 | 1,756.67 | 56,400 |
Sep 19, 2023 | 1,850.00 | 1,943.33 | 1,796.67 | 1,806.67 | 1,806.67 | 119,100 |
Sep 15, 2023 | 1,743.33 | 1,890.00 | 1,730.00 | 1,843.33 | 1,843.33 | 180,900 |
Sep 14, 2023 | 1,753.33 | 1,773.33 | 1,736.67 | 1,760.00 | 1,760.00 | 55,500 |
Sep 13, 2023 | 1,753.33 | 1,763.33 | 1,720.00 | 1,750.00 | 1,750.00 | 41,100 |
Sep 12, 2023 | 1,733.33 | 1,833.33 | 1,680.00 | 1,766.67 | 1,766.67 | 147,600 |
Sep 11, 2023 | 1,800.00 | 1,800.00 | 1,743.33 | 1,766.67 | 1,766.67 | 64,800 |
Sep 8, 2023 | 1,733.33 | 1,786.67 | 1,726.67 | 1,776.67 | 1,776.67 | 92,700 |
Sep 7, 2023 | 1,733.33 | 1,753.33 | 1,693.33 | 1,733.33 | 1,733.33 | 68,400 |
Sep 6, 2023 | 1,733.33 | 1,760.00 | 1,700.00 | 1,750.00 | 1,750.00 | 71,700 |
Sep 5, 2023 | 1,770.00 | 1,793.33 | 1,740.00 | 1,750.00 | 1,750.00 | 54,300 |
Sep 4, 2023 | 1,850.00 | 1,850.00 | 1,786.67 | 1,793.33 | 1,793.33 | 66,600 |
Sep 1, 2023 | 1,826.67 | 1,853.33 | 1,816.67 | 1,840.00 | 1,840.00 | 26,400 |
Aug 31, 2023 | 1,860.00 | 1,870.00 | 1,806.67 | 1,840.00 | 1,840.00 | 93,300 |
Aug 30, 2023 | 1,900.00 | 1,923.33 | 1,870.00 | 1,870.00 | 1,870.00 | 68,400 |
Aug 29, 2023 | 1,850.00 | 1,900.00 | 1,840.00 | 1,883.33 | 1,883.33 | 93,300 |
Aug 28, 2023 | 1,850.00 | 1,910.00 | 1,826.67 | 1,850.00 | 1,850.00 | 115,200 |
Aug 25, 2023 | 1,726.67 | 1,836.67 | 1,713.33 | 1,783.33 | 1,783.33 | 124,200 |
Aug 24, 2023 | 1,733.33 | 1,930.00 | 1,730.00 | 1,776.67 | 1,776.67 | 352,200 |
Aug 23, 2023 | 1,665.00 | 1,706.67 | 1,638.33 | 1,683.33 | 1,683.33 | 48,600 |
Aug 22, 2023 | 1,713.33 | 1,740.00 | 1,651.67 | 1,665.00 | 1,665.00 | 86,100 |
Aug 21, 2023 | 1,550.00 | 1,651.67 | 1,538.33 | 1,636.67 | 1,636.67 | 95,700 |
Aug 18, 2023 | 1,506.67 | 1,576.67 | 1,506.67 | 1,565.00 | 1,565.00 | 89,700 |
Aug 17, 2023 | 1,571.67 | 1,573.33 | 1,513.33 | 1,548.33 | 1,548.33 | 101,400 |
Aug 16, 2023 | 1,616.67 | 1,625.00 | 1,540.00 | 1,578.33 | 1,578.33 | 148,500 |
Aug 15, 2023 | 1,626.67 | 1,663.33 | 1,576.67 | 1,640.00 | 1,640.00 | 120,600 |
Aug 14, 2023 | 1,716.67 | 1,716.67 | 1,615.00 | 1,616.67 | 1,616.67 | 129,600 |
Aug 10, 2023 | 1,800.00 | 1,806.67 | 1,716.67 | 1,720.00 | 1,720.00 | 125,100 |
Aug 9, 2023 | 1,813.33 | 1,853.33 | 1,803.33 | 1,833.33 | 1,833.33 | 53,100 |
Aug 8, 2023 | 1,836.67 | 1,853.33 | 1,803.33 | 1,813.33 | 1,813.33 | 36,300 |
Aug 7, 2023 | 1,840.00 | 1,866.67 | 1,766.67 | 1,853.33 | 1,853.33 | 48,600 |
Aug 4, 2023 | 1,850.00 | 1,873.33 | 1,823.33 | 1,840.00 | 1,840.00 | 70,200 |
Aug 3, 2023 | 1,863.33 | 1,913.33 | 1,826.67 | 1,883.33 | 1,883.33 | 79,800 |
Aug 2, 2023 | 1,993.33 | 2,023.33 | 1,886.67 | 1,890.00 | 1,890.00 | 219,000 |
Aug 1, 2023 | 1,850.00 | 1,986.67 | 1,850.00 | 1,966.67 | 1,966.67 | 213,300 |
Jul 31, 2023 | 1,810.00 | 1,916.67 | 1,800.00 | 1,823.33 | 1,823.33 | 178,500 |
Jul 28, 2023 | 1,850.00 | 1,850.00 | 1,746.67 | 1,776.67 | 1,776.67 | 165,000 |
Jul 27, 2023 | 1,920.00 | 1,920.00 | 1,840.00 | 1,850.00 | 1,850.00 | 165,900 |
Jul 26, 2023 | 1,953.33 | 1,970.00 | 1,923.33 | 1,933.33 | 1,933.33 | 51,300 |
Jul 25, 2023 | 2,020.00 | 2,026.67 | 1,960.00 | 1,963.33 | 1,963.33 | 76,800 |
Jul 24, 2023 | 2,076.67 | 2,076.67 | 2,013.33 | 2,013.33 | 2,013.33 | 71,100 |
Jul 21, 2023 | 2,116.67 | 2,126.67 | 2,030.00 | 2,043.33 | 2,043.33 | 100,500 |
Jul 20, 2023 | 2,033.33 | 2,126.67 | 2,013.33 | 2,110.00 | 2,110.00 | 98,400 |
Jul 19, 2023 | 2,060.00 | 2,093.33 | 2,040.00 | 2,056.67 | 2,056.67 | 51,000 |
Jul 18, 2023 | 2,166.67 | 2,166.67 | 2,046.67 | 2,046.67 | 2,046.67 | 96,600 |
Jul 14, 2023 | 2,200.00 | 2,216.67 | 2,066.67 | 2,133.33 | 2,133.33 | 126,900 |
Jul 13, 2023 | 2,113.33 | 2,156.67 | 2,070.00 | 2,140.00 | 2,140.00 | 95,700 |
Jul 12, 2023 | 2,113.33 | 2,133.33 | 2,050.00 | 2,050.00 | 2,050.00 | 75,000 |
Jul 11, 2023 | 2,116.67 | 2,173.33 | 2,100.00 | 2,123.33 | 2,123.33 | 97,800 |
Jul 10, 2023 | 2,136.67 | 2,186.67 | 2,083.33 | 2,090.00 | 2,090.00 | 87,900 |
Jul 7, 2023 | 2,123.33 | 2,210.00 | 2,113.33 | 2,166.67 | 2,166.67 | 195,600 |
Jul 6, 2023 | 2,340.00 | 2,340.00 | 2,186.67 | 2,186.67 | 2,186.67 | 265,800 |
Jul 5, 2023 | 2,363.33 | 2,370.00 | 2,343.33 | 2,346.67 | 2,346.67 | 101,400 |
Jul 4, 2023 | 2,393.33 | 2,423.33 | 2,366.67 | 2,376.67 | 2,376.67 | 114,300 |
Jul 3, 2023 | 2,416.67 | 2,426.67 | 2,380.00 | 2,383.33 | 2,383.33 | 127,200 |
Jun 30, 2023 | 2,356.67 | 2,413.33 | 2,336.67 | 2,386.67 | 2,386.67 | 178,800 |
Jun 29, 2023 | 2,450.00 | 2,483.33 | 2,350.00 | 2,373.33 | 2,373.33 | 339,000 |
Jun 28, 2023 | 2,486.67 | 2,596.67 | 2,403.33 | 2,406.67 | 2,406.67 | 478,800 |
Jun 27, 2023 | 2,413.33 | 2,476.67 | 2,376.67 | 2,396.67 | 2,396.67 | 308,700 |
Jun 26, 2023 | 2,533.33 | 2,573.33 | 2,350.00 | 2,386.67 | 2,386.67 | 593,700 |
Jun 23, 2023 | 2,730.00 | 2,760.00 | 2,516.67 | 2,596.67 | 2,596.67 | 593,700 |
Jun 22, 2023 | 2,860.00 | 2,946.67 | 2,643.33 | 2,680.00 | 2,680.00 | 795,300 |
Jun 21, 2023 | 2,876.67 | 3,026.67 | 2,820.00 | 2,893.33 | 2,893.33 | 660,900 |
Jun 20, 2023 | 2,906.67 | 3,086.67 | 2,856.67 | 2,926.67 | 2,926.67 | 835,200 |
Jun 19, 2023 | 2,806.67 | 3,100.00 | 2,726.67 | 2,956.67 | 2,956.67 | 1,428,000 |
Jun 16, 2023 | 2,533.33 | 2,870.00 | 2,426.67 | 2,756.67 | 2,756.67 | 1,634,100 |
Jun 15, 2023 | 2,493.33 | 2,520.00 | 2,313.33 | 2,430.00 | 2,430.00 | 847,500 |
Jun 14, 2023 | 2,606.67 | 2,663.33 | 2,520.00 | 2,593.33 | 2,593.33 | 552,900 |
Jun 13, 2023 | 2,680.00 | 2,700.00 | 2,546.67 | 2,563.33 | 2,563.33 | 531,300 |
Jun 12, 2023 | 2,460.00 | 2,650.00 | 2,440.00 | 2,630.00 | 2,630.00 | 520,500 |
Jun 9, 2023 | 2,386.67 | 2,436.67 | 2,356.67 | 2,416.67 | 2,416.67 | 221,100 |
Jun 8, 2023 | 2,506.67 | 2,536.67 | 2,323.33 | 2,366.67 | 2,366.67 | 619,800 |
Jun 7, 2023 | 2,663.33 | 2,700.00 | 2,483.33 | 2,550.00 | 2,550.00 | 629,400 |
Jun 6, 2023 | 2,583.33 | 2,733.33 | 2,570.00 | 2,646.67 | 2,646.67 | 679,800 |
Jun 5, 2023 | 2,363.33 | 2,710.00 | 2,333.33 | 2,666.67 | 2,666.67 | 900,300 |
Jun 2, 2023 | 2,370.00 | 2,400.00 | 2,323.33 | 2,336.67 | 2,336.67 | 189,000 |
Jun 1, 2023 | 2,493.33 | 2,493.33 | 2,376.67 | 2,400.00 | 2,400.00 | 212,100 |
May 31, 2023 | 2,580.00 | 2,613.33 | 2,493.33 | 2,506.67 | 2,506.67 | 384,900 |
May 30, 2023 | 2,366.67 | 2,510.00 | 2,366.67 | 2,510.00 | 2,510.00 | 294,900 |
May 29, 2023 | 2,386.67 | 2,433.33 | 2,320.00 | 2,356.67 | 2,356.67 | 146,100 |
May 26, 2023 | 2,306.67 | 2,400.00 | 2,283.33 | 2,326.67 | 2,326.67 | 270,000 |
May 25, 2023 | 2,233.33 | 2,276.67 | 2,206.67 | 2,240.00 | 2,240.00 | 117,900 |
May 24, 2023 | 2,200.00 | 2,250.00 | 2,193.33 | 2,193.33 | 2,193.33 | 66,300 |
May 23, 2023 | 2,200.00 | 2,310.00 | 2,186.67 | 2,216.67 | 2,216.67 | 185,400 |
May 22, 2023 | 2,166.67 | 2,220.00 | 2,150.00 | 2,186.67 | 2,186.67 | 78,600 |
May 19, 2023 | 2,230.00 | 2,233.33 | 2,166.67 | 2,180.00 | 2,180.00 | 89,100 |
May 18, 2023 | 2,290.00 | 2,300.00 | 2,163.33 | 2,173.33 | 2,173.33 | 180,300 |
May 17, 2023 | 2,293.33 | 2,366.67 | 2,290.00 | 2,290.00 | 2,290.00 | 180,000 |