Tokyo - Delayed Quote • JPY
FRONTEO, Inc. (2158.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 | 640.00 | 644.00 | 631.00 | 644.00 | 644.00 | 211,300 |
| Apr 25, 2024 | 638.00 | 644.00 | 633.00 | 637.00 | 637.00 | 111,200 |
| Apr 24, 2024 | 661.00 | 661.00 | 640.00 | 643.00 | 643.00 | 237,700 |
| Apr 23, 2024 | 636.00 | 643.00 | 624.00 | 641.00 | 641.00 | 140,000 |
| Apr 22, 2024 | 624.00 | 629.00 | 622.00 | 629.00 | 629.00 | 92,200 |
| Apr 19, 2024 | 630.00 | 632.00 | 617.00 | 622.00 | 622.00 | 298,900 |
| Apr 18, 2024 | 620.00 | 637.00 | 617.00 | 637.00 | 637.00 | 156,500 |
| Apr 17, 2024 | 625.00 | 631.00 | 615.00 | 620.00 | 620.00 | 171,000 |
| Apr 16, 2024 | 635.00 | 637.00 | 622.00 | 625.00 | 625.00 | 226,000 |
| Apr 15, 2024 | 637.00 | 641.00 | 636.00 | 640.00 | 640.00 | 122,000 |
| Apr 12, 2024 | 653.00 | 656.00 | 643.00 | 644.00 | 644.00 | 131,400 |
| Apr 11, 2024 | 640.00 | 652.00 | 635.00 | 652.00 | 652.00 | 128,200 |
| Apr 10, 2024 | 662.00 | 667.00 | 649.00 | 650.00 | 650.00 | 217,900 |
| Apr 9, 2024 | 642.00 | 658.00 | 642.00 | 655.00 | 655.00 | 156,700 |
| Apr 8, 2024 | 645.00 | 647.00 | 637.00 | 641.00 | 641.00 | 114,400 |
| Apr 5, 2024 | 638.00 | 647.00 | 633.00 | 643.00 | 643.00 | 171,400 |
| Apr 4, 2024 | 642.00 | 652.00 | 638.00 | 645.00 | 645.00 | 156,700 |
| Apr 3, 2024 | 641.00 | 648.00 | 635.00 | 639.00 | 639.00 | 231,800 |
| Apr 2, 2024 | 659.00 | 660.00 | 635.00 | 643.00 | 643.00 | 435,300 |
| Apr 1, 2024 | 677.00 | 677.00 | 654.00 | 666.00 | 666.00 | 246,500 |
| Mar 29, 2024 | 663.00 | 674.00 | 658.00 | 671.00 | 671.00 | 246,700 |
| Mar 28, 2024 | 677.00 | 680.00 | 657.00 | 657.00 | 657.00 | 727,700 |
| Mar 27, 2024 | 710.00 | 723.00 | 680.00 | 680.00 | 680.00 | 965,000 |
| Mar 26, 2024 | 750.00 | 757.00 | 671.00 | 692.00 | 692.00 | 2,770,500 |
| Mar 25, 2024 | 775.00 | 825.00 | 774.00 | 806.00 | 806.00 | 1,699,400 |
| Mar 22, 2024 | 737.00 | 769.00 | 727.00 | 760.00 | 760.00 | 1,113,900 |
| Mar 21, 2024 | 721.00 | 725.00 | 707.00 | 710.00 | 710.00 | 244,600 |
| Mar 19, 2024 | 702.00 | 714.00 | 697.00 | 709.00 | 709.00 | 259,500 |
| Mar 18, 2024 | 690.00 | 708.00 | 688.00 | 706.00 | 706.00 | 262,500 |
| Mar 15, 2024 | 683.00 | 691.00 | 678.00 | 684.00 | 684.00 | 186,100 |
| Mar 14, 2024 | 686.00 | 694.00 | 679.00 | 688.00 | 688.00 | 245,700 |
| Mar 13, 2024 | 721.00 | 722.00 | 690.00 | 690.00 | 690.00 | 373,500 |
| Mar 12, 2024 | 694.00 | 720.00 | 689.00 | 716.00 | 716.00 | 272,800 |
| Mar 11, 2024 | 703.00 | 721.00 | 697.00 | 702.00 | 702.00 | 528,500 |
| Mar 8, 2024 | 742.00 | 755.00 | 723.00 | 724.00 | 724.00 | 610,200 |
| Mar 7, 2024 | 784.00 | 786.00 | 753.00 | 756.00 | 756.00 | 640,700 |
| Mar 6, 2024 | 747.00 | 787.00 | 735.00 | 774.00 | 774.00 | 548,800 |
| Mar 5, 2024 | 741.00 | 765.00 | 728.00 | 755.00 | 755.00 | 694,900 |
| Mar 4, 2024 | 743.00 | 770.00 | 734.00 | 762.00 | 762.00 | 847,600 |
| Mar 1, 2024 | 739.00 | 742.00 | 714.00 | 722.00 | 722.00 | 579,100 |
| Feb 29, 2024 | 771.00 | 774.00 | 735.00 | 739.00 | 739.00 | 823,000 |
| Feb 28, 2024 | 805.00 | 810.00 | 785.00 | 786.00 | 786.00 | 648,900 |
| Feb 27, 2024 | 843.00 | 846.00 | 800.00 | 815.00 | 815.00 | 1,149,300 |
| Feb 26, 2024 | 742.00 | 823.00 | 724.00 | 818.00 | 818.00 | 1,926,600 |
| Feb 22, 2024 | 758.00 | 777.00 | 740.00 | 743.00 | 743.00 | 914,300 |
| Feb 21, 2024 | 773.00 | 775.00 | 741.00 | 745.00 | 745.00 | 554,600 |
| Feb 20, 2024 | 760.00 | 784.00 | 750.00 | 763.00 | 763.00 | 1,234,600 |
| Feb 19, 2024 | 778.00 | 793.00 | 732.00 | 744.00 | 744.00 | 1,814,000 |
| Feb 16, 2024 | 689.00 | 779.00 | 677.00 | 779.00 | 779.00 | 2,540,800 |
| Feb 15, 2024 | 677.00 | 726.00 | 664.00 | 679.00 | 679.00 | 2,900,500 |
| Feb 14, 2024 | 645.00 | 654.00 | 639.00 | 647.00 | 647.00 | 341,100 |
| Feb 13, 2024 | 646.00 | 656.00 | 638.00 | 649.00 | 649.00 | 382,800 |
| Feb 9, 2024 | 645.00 | 651.00 | 640.00 | 641.00 | 641.00 | 149,100 |
| Feb 8, 2024 | 654.00 | 657.00 | 639.00 | 644.00 | 644.00 | 159,500 |
| Feb 7, 2024 | 659.00 | 660.00 | 646.00 | 654.00 | 654.00 | 162,900 |
| Feb 6, 2024 | 655.00 | 664.00 | 645.00 | 651.00 | 651.00 | 221,500 |
| Feb 5, 2024 | 625.00 | 658.00 | 625.00 | 652.00 | 652.00 | 317,800 |
| Feb 2, 2024 | 620.00 | 627.00 | 619.00 | 625.00 | 625.00 | 110,900 |
| Feb 1, 2024 | 632.00 | 634.00 | 619.00 | 620.00 | 620.00 | 195,400 |
| Jan 31, 2024 | 640.00 | 640.00 | 632.00 | 637.00 | 637.00 | 125,200 |
| Jan 30, 2024 | 640.00 | 648.00 | 633.00 | 645.00 | 645.00 | 171,500 |
| Jan 29, 2024 | 653.00 | 653.00 | 634.00 | 636.00 | 636.00 | 265,700 |
| Jan 26, 2024 | 649.00 | 661.00 | 641.00 | 650.00 | 650.00 | 471,900 |
| Jan 25, 2024 | 637.00 | 654.00 | 626.00 | 641.00 | 641.00 | 495,200 |
| Jan 24, 2024 | 620.00 | 627.00 | 616.00 | 621.00 | 621.00 | 118,000 |
| Jan 23, 2024 | 632.00 | 638.00 | 618.00 | 623.00 | 623.00 | 369,400 |
| Jan 22, 2024 | 609.00 | 622.00 | 605.00 | 622.00 | 622.00 | 199,500 |
| Jan 19, 2024 | 608.00 | 612.00 | 602.00 | 607.00 | 607.00 | 117,500 |
| Jan 18, 2024 | 601.00 | 608.00 | 600.00 | 601.00 | 601.00 | 117,600 |
| Jan 17, 2024 | 607.00 | 614.00 | 601.00 | 602.00 | 602.00 | 172,400 |
| Jan 16, 2024 | 619.00 | 626.00 | 608.00 | 608.00 | 608.00 | 162,400 |
| Jan 15, 2024 | 618.00 | 618.00 | 612.00 | 614.00 | 614.00 | 46,500 |
| Jan 12, 2024 | 639.00 | 640.00 | 615.00 | 621.00 | 621.00 | 261,300 |
| Jan 11, 2024 | 641.00 | 641.00 | 621.00 | 623.00 | 623.00 | 194,900 |
| Jan 10, 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 7,100 |
| Jan 9, 2024 | 620.00 | 639.00 | 620.00 | 639.00 | 639.00 | 263,400 |
| Jan 5, 2024 | 624.00 | 625.00 | 615.00 | 615.00 | 615.00 | 126,000 |
| Jan 4, 2024 | 608.00 | 625.00 | 604.00 | 624.00 | 624.00 | 178,200 |
| Dec 29, 2023 | 614.00 | 629.00 | 612.00 | 622.00 | 622.00 | 240,500 |
| Dec 28, 2023 | 590.00 | 613.00 | 590.00 | 613.00 | 613.00 | 321,600 |
| Dec 27, 2023 | 581.00 | 597.00 | 581.00 | 591.00 | 591.00 | 360,500 |
| Dec 26, 2023 | 590.00 | 595.00 | 574.00 | 577.00 | 577.00 | 462,400 |
| Dec 25, 2023 | 591.00 | 604.00 | 589.00 | 590.00 | 590.00 | 289,100 |
| Dec 22, 2023 | 597.00 | 605.00 | 591.00 | 592.00 | 592.00 | 420,100 |
| Dec 21, 2023 | 606.00 | 610.00 | 602.00 | 604.00 | 604.00 | 250,300 |
| Dec 20, 2023 | 630.00 | 630.00 | 612.00 | 612.00 | 612.00 | 328,200 |
| Dec 19, 2023 | 618.00 | 630.00 | 616.00 | 630.00 | 630.00 | 210,700 |
| Dec 18, 2023 | 610.00 | 619.00 | 604.00 | 619.00 | 619.00 | 164,800 |
| Dec 15, 2023 | 619.00 | 622.00 | 610.00 | 614.00 | 614.00 | 191,400 |
| Dec 14, 2023 | 612.00 | 630.00 | 601.00 | 604.00 | 604.00 | 225,000 |
| Dec 13, 2023 | 615.00 | 624.00 | 611.00 | 612.00 | 612.00 | 209,200 |
| Dec 12, 2023 | 631.00 | 636.00 | 614.00 | 616.00 | 616.00 | 142,800 |
| Dec 11, 2023 | 630.00 | 635.00 | 625.00 | 629.00 | 629.00 | 124,200 |
| Dec 8, 2023 | 630.00 | 643.00 | 626.00 | 627.00 | 627.00 | 202,000 |
| Dec 7, 2023 | 662.00 | 664.00 | 638.00 | 638.00 | 638.00 | 349,700 |
| Dec 6, 2023 | 675.00 | 682.00 | 664.00 | 665.00 | 665.00 | 292,000 |
| Dec 5, 2023 | 680.00 | 695.00 | 673.00 | 676.00 | 676.00 | 274,000 |
| Dec 4, 2023 | 681.00 | 696.00 | 681.00 | 687.00 | 687.00 | 226,000 |
| Dec 1, 2023 | 706.00 | 707.00 | 686.00 | 686.00 | 686.00 | 188,500 |
| Nov 30, 2023 | 714.00 | 714.00 | 688.00 | 709.00 | 709.00 | 226,400 |
| Nov 29, 2023 | 695.00 | 709.00 | 692.00 | 705.00 | 705.00 | 190,400 |
| Nov 28, 2023 | 713.00 | 725.00 | 701.00 | 702.00 | 702.00 | 377,200 |
| Nov 27, 2023 | 709.00 | 715.00 | 688.00 | 694.00 | 694.00 | 235,900 |
| Nov 24, 2023 | 709.00 | 724.00 | 706.00 | 711.00 | 711.00 | 247,700 |
| Nov 22, 2023 | 718.00 | 726.00 | 706.00 | 717.00 | 717.00 | 338,600 |
| Nov 21, 2023 | 739.00 | 739.00 | 709.00 | 733.00 | 733.00 | 671,100 |
| Nov 20, 2023 | 685.00 | 722.00 | 676.00 | 715.00 | 715.00 | 726,100 |
| Nov 17, 2023 | 660.00 | 696.00 | 659.00 | 690.00 | 690.00 | 619,700 |
| Nov 16, 2023 | 674.00 | 677.00 | 652.00 | 654.00 | 654.00 | 294,900 |
| Nov 15, 2023 | 635.00 | 682.00 | 630.00 | 668.00 | 668.00 | 1,271,000 |
| Nov 14, 2023 | 624.00 | 624.00 | 607.00 | 608.00 | 608.00 | 239,500 |
| Nov 13, 2023 | 620.00 | 631.00 | 617.00 | 624.00 | 624.00 | 196,900 |
| Nov 10, 2023 | 620.00 | 625.00 | 614.00 | 620.00 | 620.00 | 114,600 |
| Nov 9, 2023 | 616.00 | 624.00 | 612.00 | 624.00 | 624.00 | 113,700 |
| Nov 8, 2023 | 629.00 | 634.00 | 616.00 | 618.00 | 618.00 | 148,700 |
| Nov 7, 2023 | 616.00 | 628.00 | 615.00 | 628.00 | 628.00 | 167,600 |
| Nov 6, 2023 | 606.00 | 623.00 | 601.00 | 619.00 | 619.00 | 300,400 |
| Nov 2, 2023 | 578.00 | 602.00 | 576.00 | 602.00 | 602.00 | 254,100 |
| Nov 1, 2023 | 579.00 | 583.00 | 571.00 | 574.00 | 574.00 | 175,200 |
| Oct 31, 2023 | 562.00 | 576.00 | 549.00 | 572.00 | 572.00 | 296,600 |
| Oct 30, 2023 | 586.00 | 586.00 | 555.00 | 564.00 | 564.00 | 416,700 |
| Oct 27, 2023 | 587.00 | 596.00 | 582.00 | 586.00 | 586.00 | 180,800 |
| Oct 26, 2023 | 592.00 | 602.00 | 588.00 | 588.00 | 588.00 | 184,900 |
| Oct 25, 2023 | 599.00 | 614.00 | 599.00 | 602.00 | 602.00 | 159,200 |
| Oct 24, 2023 | 594.00 | 605.00 | 566.00 | 602.00 | 602.00 | 401,100 |
| Oct 23, 2023 | 610.00 | 610.00 | 590.00 | 592.00 | 592.00 | 346,500 |
| Oct 20, 2023 | 604.00 | 617.00 | 603.00 | 612.00 | 612.00 | 155,500 |
| Oct 19, 2023 | 620.00 | 620.00 | 610.00 | 613.00 | 613.00 | 112,000 |
| Oct 18, 2023 | 617.00 | 623.00 | 611.00 | 621.00 | 621.00 | 101,900 |
| Oct 17, 2023 | 611.00 | 620.00 | 611.00 | 612.00 | 612.00 | 103,600 |
| Oct 16, 2023 | 608.00 | 610.00 | 602.00 | 604.00 | 604.00 | 168,700 |
| Oct 13, 2023 | 635.00 | 635.00 | 618.00 | 618.00 | 618.00 | 211,900 |
| Oct 12, 2023 | 628.00 | 642.00 | 622.00 | 639.00 | 639.00 | 286,200 |
| Oct 11, 2023 | 648.00 | 659.00 | 626.00 | 626.00 | 626.00 | 655,800 |
| Oct 10, 2023 | 614.00 | 626.00 | 614.00 | 622.00 | 622.00 | 106,100 |
| Oct 6, 2023 | 614.00 | 624.00 | 614.00 | 616.00 | 616.00 | 106,100 |
| Oct 5, 2023 | 605.00 | 621.00 | 604.00 | 617.00 | 617.00 | 160,600 |
| Oct 4, 2023 | 600.00 | 609.00 | 597.00 | 601.00 | 601.00 | 257,300 |
| Oct 3, 2023 | 617.00 | 621.00 | 605.00 | 606.00 | 606.00 | 189,400 |
| Oct 2, 2023 | 641.00 | 644.00 | 621.00 | 621.00 | 621.00 | 137,000 |
| Sep 29, 2023 | 655.00 | 657.00 | 637.00 | 640.00 | 640.00 | 155,300 |
| Sep 28, 2023 | 653.00 | 655.00 | 639.00 | 647.00 | 647.00 | 127,300 |
| Sep 27, 2023 | 626.00 | 651.00 | 625.00 | 651.00 | 651.00 | 215,900 |
| Sep 26, 2023 | 635.00 | 639.00 | 627.00 | 627.00 | 627.00 | 107,900 |
| Sep 25, 2023 | 631.00 | 638.00 | 627.00 | 637.00 | 637.00 | 125,400 |
| Sep 22, 2023 | 614.00 | 639.00 | 614.00 | 632.00 | 632.00 | 234,000 |
| Sep 21, 2023 | 623.00 | 624.00 | 609.00 | 617.00 | 617.00 | 177,200 |
| Sep 20, 2023 | 626.00 | 634.00 | 620.00 | 620.00 | 620.00 | 106,900 |
| Sep 19, 2023 | 618.00 | 627.00 | 615.00 | 624.00 | 624.00 | 148,400 |
| Sep 15, 2023 | 631.00 | 631.00 | 616.00 | 618.00 | 618.00 | 179,600 |
| Sep 14, 2023 | 626.00 | 631.00 | 624.00 | 624.00 | 624.00 | 120,500 |
| Sep 13, 2023 | 625.00 | 632.00 | 623.00 | 626.00 | 626.00 | 73,200 |
| Sep 12, 2023 | 626.00 | 634.00 | 622.00 | 627.00 | 627.00 | 134,400 |
| Sep 11, 2023 | 640.00 | 640.00 | 622.00 | 623.00 | 623.00 | 234,500 |
| Sep 8, 2023 | 637.00 | 643.00 | 636.00 | 639.00 | 639.00 | 134,000 |
| Sep 7, 2023 | 653.00 | 658.00 | 641.00 | 644.00 | 644.00 | 246,700 |
| Sep 6, 2023 | 668.00 | 669.00 | 657.00 | 657.00 | 657.00 | 197,000 |
| Sep 5, 2023 | 655.00 | 669.00 | 654.00 | 667.00 | 667.00 | 147,300 |
| Sep 4, 2023 | 658.00 | 664.00 | 651.00 | 655.00 | 655.00 | 161,800 |
| Sep 1, 2023 | 663.00 | 667.00 | 653.00 | 661.00 | 661.00 | 98,000 |
| Aug 31, 2023 | 654.00 | 663.00 | 648.00 | 660.00 | 660.00 | 150,300 |
| Aug 30, 2023 | 681.00 | 681.00 | 651.00 | 654.00 | 654.00 | 323,400 |
| Aug 29, 2023 | 655.00 | 675.00 | 653.00 | 667.00 | 667.00 | 218,000 |
| Aug 28, 2023 | 681.00 | 686.00 | 661.00 | 663.00 | 663.00 | 311,900 |
| Aug 25, 2023 | 681.00 | 699.00 | 675.00 | 680.00 | 680.00 | 312,800 |
| Aug 24, 2023 | 688.00 | 712.00 | 677.00 | 685.00 | 685.00 | 838,900 |
| Aug 23, 2023 | 629.00 | 665.00 | 629.00 | 664.00 | 664.00 | 347,200 |
| Aug 22, 2023 | 652.00 | 667.00 | 631.00 | 632.00 | 632.00 | 642,600 |
| Aug 21, 2023 | 609.00 | 630.00 | 605.00 | 629.00 | 629.00 | 249,500 |
| Aug 18, 2023 | 596.00 | 620.00 | 596.00 | 611.00 | 611.00 | 460,300 |
| Aug 17, 2023 | 593.00 | 609.00 | 591.00 | 599.00 | 599.00 | 502,900 |
| Aug 16, 2023 | 603.00 | 615.00 | 599.00 | 602.00 | 602.00 | 564,200 |
| Aug 15, 2023 | 597.00 | 620.00 | 597.00 | 613.00 | 613.00 | 1,427,300 |
| Aug 14, 2023 | 719.00 | 719.00 | 692.00 | 697.00 | 697.00 | 515,400 |
| Aug 10, 2023 | 708.00 | 724.00 | 707.00 | 720.00 | 720.00 | 227,900 |
| Aug 9, 2023 | 710.00 | 721.00 | 706.00 | 713.00 | 713.00 | 190,500 |
| Aug 8, 2023 | 726.00 | 728.00 | 712.00 | 712.00 | 712.00 | 233,000 |
| Aug 7, 2023 | 702.00 | 728.00 | 699.00 | 726.00 | 726.00 | 209,800 |
| Aug 4, 2023 | 694.00 | 713.00 | 693.00 | 712.00 | 712.00 | 195,000 |
| Aug 3, 2023 | 702.00 | 711.00 | 700.00 | 700.00 | 700.00 | 195,800 |
| Aug 2, 2023 | 712.00 | 714.00 | 702.00 | 711.00 | 711.00 | 262,500 |
| Aug 1, 2023 | 721.00 | 729.00 | 713.00 | 713.00 | 713.00 | 271,100 |
| Jul 31, 2023 | 731.00 | 737.00 | 721.00 | 724.00 | 724.00 | 175,900 |
| Jul 28, 2023 | 722.00 | 732.00 | 716.00 | 729.00 | 729.00 | 252,900 |
| Jul 27, 2023 | 738.00 | 738.00 | 728.00 | 732.00 | 732.00 | 125,400 |
| Jul 26, 2023 | 720.00 | 738.00 | 717.00 | 738.00 | 738.00 | 211,500 |
| Jul 25, 2023 | 720.00 | 727.00 | 716.00 | 723.00 | 723.00 | 195,700 |
| Jul 24, 2023 | 711.00 | 727.00 | 708.00 | 727.00 | 727.00 | 192,900 |
| Jul 21, 2023 | 721.00 | 723.00 | 708.00 | 709.00 | 709.00 | 272,000 |
| Jul 20, 2023 | 730.00 | 735.00 | 722.00 | 722.00 | 722.00 | 162,900 |
| Jul 19, 2023 | 731.00 | 739.00 | 725.00 | 737.00 | 737.00 | 204,800 |
| Jul 18, 2023 | 740.00 | 745.00 | 726.00 | 729.00 | 729.00 | 295,800 |
| Jul 14, 2023 | 780.00 | 782.00 | 745.00 | 745.00 | 745.00 | 585,000 |
| Jul 13, 2023 | 757.00 | 793.00 | 744.00 | 756.00 | 756.00 | 2,341,900 |
| Jul 12, 2023 | 730.00 | 730.00 | 709.00 | 709.00 | 709.00 | 272,300 |
| Jul 11, 2023 | 738.00 | 745.00 | 729.00 | 730.00 | 730.00 | 242,900 |
| Jul 10, 2023 | 718.00 | 729.00 | 706.00 | 729.00 | 729.00 | 270,400 |
| Jul 7, 2023 | 711.00 | 731.00 | 709.00 | 720.00 | 720.00 | 375,600 |
| Jul 6, 2023 | 747.00 | 757.00 | 724.00 | 724.00 | 724.00 | 588,700 |
| Jul 5, 2023 | 753.00 | 762.00 | 737.00 | 762.00 | 762.00 | 564,700 |
| Jul 4, 2023 | 771.00 | 771.00 | 753.00 | 757.00 | 757.00 | 550,700 |
| Jul 3, 2023 | 778.00 | 792.00 | 771.00 | 776.00 | 776.00 | 462,800 |
| Jun 30, 2023 | 781.00 | 791.00 | 772.00 | 789.00 | 789.00 | 614,000 |
| Jun 29, 2023 | 810.00 | 824.00 | 793.00 | 796.00 | 796.00 | 738,000 |
| Jun 28, 2023 | 823.00 | 828.00 | 796.00 | 810.00 | 810.00 | 733,300 |
| Jun 27, 2023 | 764.00 | 817.00 | 761.00 | 807.00 | 807.00 | 1,311,400 |
| Jun 26, 2023 | 815.00 | 821.00 | 779.00 | 779.00 | 779.00 | 1,462,100 |
| Jun 23, 2023 | 849.00 | 873.00 | 811.00 | 836.00 | 836.00 | 3,205,900 |
| Jun 22, 2023 | 885.00 | 896.00 | 814.00 | 819.00 | 819.00 | 5,174,900 |
| Jun 21, 2023 | 801.00 | 853.00 | 791.00 | 840.00 | 840.00 | 7,643,800 |
| Jun 20, 2023 | 750.00 | 750.00 | 721.00 | 734.00 | 734.00 | 634,600 |
| Jun 19, 2023 | 754.00 | 767.00 | 736.00 | 751.00 | 751.00 | 1,357,000 |
| Jun 16, 2023 | 678.00 | 729.00 | 676.00 | 729.00 | 729.00 | 1,100,200 |
| Jun 15, 2023 | 690.00 | 698.00 | 670.00 | 672.00 | 672.00 | 646,800 |
| Jun 14, 2023 | 716.00 | 717.00 | 689.00 | 691.00 | 691.00 | 652,500 |
| Jun 13, 2023 | 725.00 | 732.00 | 697.00 | 708.00 | 708.00 | 1,373,900 |
| Jun 12, 2023 | 660.00 | 702.00 | 660.00 | 690.00 | 690.00 | 989,800 |
| Jun 9, 2023 | 671.00 | 674.00 | 655.00 | 661.00 | 661.00 | 617,100 |
| Jun 8, 2023 | 706.00 | 713.00 | 661.00 | 664.00 | 664.00 | 1,220,000 |
| Jun 7, 2023 | 690.00 | 744.00 | 681.00 | 701.00 | 701.00 | 2,842,500 |
| Jun 6, 2023 | 670.00 | 676.00 | 657.00 | 663.00 | 663.00 | 570,200 |
| Jun 5, 2023 | 668.00 | 681.00 | 649.00 | 674.00 | 674.00 | 998,400 |
| Jun 2, 2023 | 609.00 | 648.00 | 607.00 | 648.00 | 648.00 | 1,069,800 |
| Jun 1, 2023 | 615.00 | 615.00 | 596.00 | 603.00 | 603.00 | 508,200 |
| May 31, 2023 | 615.00 | 619.00 | 603.00 | 615.00 | 615.00 | 301,800 |
| May 30, 2023 | 610.00 | 622.00 | 600.00 | 617.00 | 617.00 | 347,300 |
| May 29, 2023 | 603.00 | 628.00 | 600.00 | 606.00 | 606.00 | 656,300 |
| May 26, 2023 | 608.00 | 609.00 | 592.00 | 597.00 | 597.00 | 533,100 |
| May 25, 2023 | 613.00 | 616.00 | 601.00 | 608.00 | 608.00 | 411,200 |
| May 24, 2023 | 602.00 | 619.00 | 601.00 | 603.00 | 603.00 | 320,000 |
| May 23, 2023 | 624.00 | 628.00 | 601.00 | 605.00 | 605.00 | 521,300 |
| May 22, 2023 | 630.00 | 632.00 | 616.00 | 619.00 | 619.00 | 300,400 |
| May 19, 2023 | 606.00 | 636.00 | 606.00 | 633.00 | 633.00 | 453,000 |
| May 18, 2023 | 610.00 | 615.00 | 597.00 | 605.00 | 605.00 | 372,500 |
| May 17, 2023 | 619.00 | 626.00 | 603.00 | 604.00 | 604.00 | 414,600 |
| May 16, 2023 | 624.00 | 658.00 | 618.00 | 618.00 | 618.00 | 648,800 |
| May 15, 2023 | 626.00 | 636.00 | 622.00 | 634.00 | 634.00 | 303,300 |
| May 12, 2023 | 640.00 | 640.00 | 622.00 | 625.00 | 625.00 | 274,700 |
| May 11, 2023 | 645.00 | 652.00 | 640.00 | 640.00 | 640.00 | 224,200 |
| May 10, 2023 | 644.00 | 648.00 | 635.00 | 640.00 | 640.00 | 164,800 |
| May 9, 2023 | 635.00 | 653.00 | 632.00 | 645.00 | 645.00 | 285,600 |
| May 8, 2023 | 643.00 | 647.00 | 637.00 | 637.00 | 637.00 | 192,400 |
| May 2, 2023 | 650.00 | 650.00 | 631.00 | 643.00 | 643.00 | 236,200 |
| May 1, 2023 | 646.00 | 650.00 | 640.00 | 646.00 | 646.00 | 242,600 |
| Apr 28, 2023 | 635.00 | 642.00 | 631.00 | 638.00 | 638.00 | 178,500 |
| Apr 27, 2023 | 624.00 | 634.00 | 620.00 | 630.00 | 630.00 | 186,800 |
| Apr 26, 2023 | 628.00 | 637.00 | 626.00 | 630.00 | 630.00 | 208,600 |