Tokyo - Delayed Quote • JPY
IK HOLDINGS Co.,Ltd. (2722.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 | 385.00 | 392.00 | 375.00 | 375.00 | 375.00 | 76,400 |
| Apr 25, 2024 | 383.00 | 385.00 | 378.00 | 385.00 | 385.00 | 17,900 |
| Apr 24, 2024 | 380.00 | 388.00 | 377.00 | 385.00 | 385.00 | 18,600 |
| Apr 23, 2024 | 380.00 | 380.00 | 376.00 | 377.00 | 377.00 | 9,000 |
| Apr 22, 2024 | 380.00 | 382.00 | 373.00 | 378.00 | 378.00 | 20,200 |
| Apr 19, 2024 | 378.00 | 400.00 | 360.00 | 373.00 | 373.00 | 94,900 |
| Apr 18, 2024 | 386.00 | 388.00 | 362.00 | 362.00 | 362.00 | 58,600 |
| Apr 17, 2024 | 391.00 | 395.00 | 375.00 | 380.00 | 380.00 | 38,400 |
| Apr 16, 2024 | 403.00 | 403.00 | 390.00 | 391.00 | 391.00 | 17,000 |
| Apr 15, 2024 | 394.00 | 398.00 | 390.00 | 398.00 | 398.00 | 19,100 |
| Apr 12, 2024 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | 16,300 |
| Apr 11, 2024 | 405.00 | 405.00 | 395.00 | 403.00 | 403.00 | 39,800 |
| Apr 10, 2024 | 402.00 | 409.00 | 402.00 | 409.00 | 409.00 | 18,800 |
| Apr 9, 2024 | 404.00 | 405.00 | 398.00 | 401.00 | 401.00 | 28,400 |
| Apr 8, 2024 | 398.00 | 399.00 | 392.00 | 393.00 | 393.00 | 26,200 |
| Apr 5, 2024 | 392.00 | 401.00 | 385.00 | 401.00 | 401.00 | 14,600 |
| Apr 4, 2024 | 391.00 | 416.00 | 385.00 | 391.00 | 391.00 | 120,400 |
| Apr 3, 2024 | 383.00 | 391.00 | 383.00 | 390.00 | 390.00 | 16,000 |
| Apr 2, 2024 | 388.00 | 391.00 | 383.00 | 383.00 | 383.00 | 24,700 |
| Apr 1, 2024 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 32,400 |
| Mar 29, 2024 | 392.00 | 392.00 | 389.00 | 391.00 | 391.00 | 11,000 |
| Mar 28, 2024 | 388.00 | 390.00 | 385.00 | 389.00 | 389.00 | 20,100 |
| Mar 27, 2024 | 385.00 | 388.00 | 380.00 | 388.00 | 388.00 | 19,400 |
| Mar 26, 2024 | 387.00 | 389.00 | 382.00 | 384.00 | 384.00 | 7,600 |
| Mar 25, 2024 | 387.00 | 389.00 | 383.00 | 386.00 | 386.00 | 18,500 |
| Mar 22, 2024 | 390.00 | 390.00 | 373.00 | 382.00 | 382.00 | 34,300 |
| Mar 21, 2024 | 386.00 | 388.00 | 385.00 | 387.00 | 387.00 | 14,200 |
| Mar 19, 2024 | 376.00 | 386.00 | 375.00 | 386.00 | 386.00 | 19,800 |
| Mar 18, 2024 | 378.00 | 380.00 | 375.00 | 376.00 | 376.00 | 13,600 |
| Mar 15, 2024 | 378.00 | 378.00 | 370.00 | 375.00 | 375.00 | 8,200 |
| Mar 14, 2024 | 375.00 | 378.00 | 371.00 | 378.00 | 378.00 | 5,000 |
| Mar 13, 2024 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 5,300 |
| Mar 12, 2024 | 373.00 | 375.00 | 369.00 | 375.00 | 375.00 | 3,800 |
| Mar 11, 2024 | 380.00 | 380.00 | 369.00 | 375.00 | 375.00 | 17,400 |
| Mar 8, 2024 | 376.00 | 381.00 | 375.00 | 381.00 | 381.00 | 9,400 |
| Mar 7, 2024 | 379.00 | 383.00 | 378.00 | 379.00 | 379.00 | 6,600 |
| Mar 6, 2024 | 375.00 | 383.00 | 375.00 | 379.00 | 379.00 | 13,100 |
| Mar 5, 2024 | 366.00 | 375.00 | 366.00 | 375.00 | 375.00 | 7,900 |
| Mar 4, 2024 | 365.00 | 373.00 | 363.00 | 368.00 | 368.00 | 12,900 |
| Mar 1, 2024 | 368.00 | 369.00 | 364.00 | 365.00 | 365.00 | 11,200 |
| Feb 29, 2024 | 364.00 | 368.00 | 363.00 | 364.00 | 364.00 | 10,000 |
| Feb 28, 2024 | 365.00 | 369.00 | 364.00 | 366.00 | 366.00 | 15,400 |
| Feb 27, 2024 | 371.00 | 374.00 | 370.00 | 373.00 | 373.00 | 9,800 |
| Feb 26, 2024 | 384.00 | 384.00 | 370.00 | 371.00 | 371.00 | 17,600 |
| Feb 22, 2024 | 377.00 | 384.00 | 375.00 | 384.00 | 384.00 | 12,200 |
| Feb 21, 2024 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 7,800 |
| Feb 20, 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 11,800 |
| Feb 19, 2024 | 377.00 | 388.00 | 375.00 | 388.00 | 388.00 | 23,700 |
| Feb 16, 2024 | 351.00 | 379.00 | 350.00 | 375.00 | 375.00 | 36,900 |
| Feb 15, 2024 | 351.00 | 353.00 | 344.00 | 347.00 | 347.00 | 29,500 |
| Feb 14, 2024 | 363.00 | 364.00 | 351.00 | 355.00 | 355.00 | 24,800 |
| Feb 13, 2024 | 375.00 | 376.00 | 361.00 | 364.00 | 364.00 | 20,600 |
| Feb 9, 2024 | 375.00 | 378.00 | 374.00 | 375.00 | 375.00 | 7,200 |
| Feb 8, 2024 | 381.00 | 381.00 | 373.00 | 374.00 | 374.00 | 12,000 |
| Feb 7, 2024 | 385.00 | 391.00 | 380.00 | 382.00 | 382.00 | 12,500 |
| Feb 6, 2024 | 373.00 | 393.00 | 373.00 | 392.00 | 392.00 | 34,600 |
| Feb 5, 2024 | 380.00 | 385.00 | 372.00 | 373.00 | 373.00 | 17,500 |
| Feb 2, 2024 | 383.00 | 392.00 | 379.00 | 386.00 | 386.00 | 23,500 |
| Feb 1, 2024 | 385.00 | 390.00 | 382.00 | 386.00 | 386.00 | 18,300 |
| Jan 31, 2024 | 381.00 | 392.00 | 378.00 | 386.00 | 386.00 | 43,600 |
| Jan 30, 2024 | 375.00 | 392.00 | 372.00 | 378.00 | 378.00 | 121,000 |
| Jan 29, 2024 | 368.00 | 383.00 | 368.00 | 375.00 | 375.00 | 27,700 |
| Jan 26, 2024 | 368.00 | 380.00 | 362.00 | 368.00 | 368.00 | 90,200 |
| Jan 25, 2024 | 341.00 | 369.00 | 340.00 | 367.00 | 367.00 | 104,800 |
| Jan 24, 2024 | 333.00 | 339.00 | 333.00 | 338.00 | 338.00 | 19,200 |
| Jan 23, 2024 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | 9,300 |
| Jan 22, 2024 | 334.00 | 336.00 | 329.00 | 332.00 | 332.00 | 33,800 |
| Jan 19, 2024 | 331.00 | 337.00 | 331.00 | 332.00 | 332.00 | 10,800 |
| Jan 18, 2024 | 331.00 | 335.00 | 331.00 | 331.00 | 331.00 | 7,200 |
| Jan 17, 2024 | 333.00 | 335.00 | 330.00 | 330.00 | 330.00 | 14,800 |
| Jan 16, 2024 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | 37,300 |
| Jan 15, 2024 | 334.00 | 334.00 | 329.00 | 331.00 | 331.00 | 7,900 |
| Jan 12, 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 9,400 |
| Jan 11, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 27,900 |
| Jan 10, 2024 | 333.00 | 333.00 | 328.00 | 330.00 | 330.00 | 11,900 |
| Jan 9, 2024 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 10,600 |
| Jan 5, 2024 | 326.00 | 328.00 | 325.00 | 328.00 | 328.00 | 5,200 |
| Jan 4, 2024 | 321.00 | 326.00 | 318.00 | 326.00 | 326.00 | 12,400 |
| Dec 29, 2023 | 327.00 | 327.00 | 321.00 | 323.00 | 323.00 | 11,700 |
| Dec 28, 2023 | 314.00 | 328.00 | 314.00 | 327.00 | 327.00 | 19,200 |
| Dec 27, 2023 | 313.00 | 315.00 | 311.00 | 312.00 | 312.00 | 46,000 |
| Dec 26, 2023 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | 40,800 |
| Dec 25, 2023 | 324.00 | 324.00 | 315.00 | 315.00 | 315.00 | 39,500 |
| Dec 22, 2023 | 325.00 | 327.00 | 322.00 | 324.00 | 324.00 | 23,500 |
| Dec 21, 2023 | 321.00 | 327.00 | 321.00 | 327.00 | 327.00 | 28,200 |
| Dec 20, 2023 | 314.00 | 329.00 | 314.00 | 329.00 | 329.00 | 41,800 |
| Dec 19, 2023 | 314.00 | 315.00 | 312.00 | 313.00 | 313.00 | 35,300 |
| Dec 18, 2023 | 327.00 | 327.00 | 315.00 | 316.00 | 316.00 | 67,400 |
| Dec 15, 2023 | 330.00 | 331.00 | 327.00 | 327.00 | 327.00 | 31,000 |
| Dec 14, 2023 | 333.00 | 334.00 | 331.00 | 332.00 | 332.00 | 15,700 |
| Dec 13, 2023 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 17,800 |
| Dec 12, 2023 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | 28,500 |
| Dec 11, 2023 | 336.00 | 337.00 | 335.00 | 337.00 | 337.00 | 23,200 |
| Dec 8, 2023 | 337.00 | 339.00 | 336.00 | 336.00 | 336.00 | 19,000 |
| Dec 7, 2023 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | 12,200 |
| Dec 6, 2023 | 338.00 | 341.00 | 337.00 | 340.00 | 340.00 | 20,200 |
| Dec 5, 2023 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | 16,900 |
| Dec 4, 2023 | 342.00 | 342.00 | 339.00 | 340.00 | 340.00 | 20,000 |
| Dec 1, 2023 | 340.00 | 342.00 | 340.00 | 341.00 | 341.00 | 24,200 |
| Nov 30, 2023 | 341.00 | 343.00 | 340.00 | 340.00 | 340.00 | 24,500 |
| Nov 29, 2023 | 343.00 | 344.00 | 341.00 | 343.00 | 343.00 | 21,500 |
| Nov 28, 2023 | 343.00 | 343.00 | 341.00 | 343.00 | 343.00 | 69,400 |
| Nov 27, 2023 | 342.00 | 343.00 | 341.00 | 342.00 | 342.00 | 27,300 |
| Nov 24, 2023 | 340.00 | 344.00 | 339.00 | 342.00 | 342.00 | 25,400 |
| Nov 22, 2023 | 344.00 | 346.00 | 341.00 | 344.00 | 344.00 | 23,000 |
| Nov 21, 2023 | 344.00 | 347.00 | 343.00 | 344.00 | 344.00 | 8,500 |
| Nov 20, 2023 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | 11,600 |
| Nov 17, 2023 | 343.00 | 347.00 | 342.00 | 345.00 | 345.00 | 20,300 |
| Nov 16, 2023 | 344.00 | 346.00 | 343.00 | 343.00 | 343.00 | 13,500 |
| Nov 15, 2023 | 343.00 | 345.00 | 343.00 | 344.00 | 344.00 | 13,000 |
| Nov 14, 2023 | 346.00 | 347.00 | 343.00 | 343.00 | 343.00 | 20,000 |
| Nov 13, 2023 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 19,300 |
| Nov 10, 2023 | 350.00 | 351.00 | 349.00 | 349.00 | 349.00 | 22,000 |
| Nov 9, 2023 | 350.00 | 352.00 | 349.00 | 351.00 | 351.00 | 7,500 |
| Nov 8, 2023 | 351.00 | 352.00 | 350.00 | 350.00 | 350.00 | 5,700 |
| Nov 7, 2023 | 352.00 | 353.00 | 350.00 | 351.00 | 351.00 | 9,600 |
| Nov 6, 2023 | 354.00 | 355.00 | 350.00 | 354.00 | 354.00 | 20,700 |
| Nov 2, 2023 | 350.00 | 355.00 | 349.00 | 351.00 | 351.00 | 15,100 |
| Nov 1, 2023 | 352.00 | 354.00 | 348.00 | 351.00 | 351.00 | 16,000 |
| Oct 31, 2023 | 356.00 | 356.00 | 349.00 | 350.00 | 350.00 | 29,800 |
| Oct 30, 2023 | 363.00 | 363.00 | 352.00 | 352.00 | 352.00 | 81,900 |
| Oct 27, 2023 | 359.00 | 365.00 | 358.00 | 365.00 | 365.00 | 14,700 |
| Oct 26, 2023 | 361.00 | 366.00 | 361.00 | 363.00 | 363.00 | 13,000 |
| Oct 25, 2023 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 6,600 |
| Oct 24, 2023 | 366.00 | 366.00 | 356.00 | 364.00 | 364.00 | 11,100 |
| Oct 23, 2023 | 364.00 | 369.00 | 362.00 | 364.00 | 364.00 | 16,300 |
| Oct 20, 2023 | 355.00 | 365.00 | 355.00 | 364.00 | 364.00 | 13,700 |
| Oct 19, 2023 | 362.00 | 362.00 | 359.00 | 359.00 | 359.00 | 6,400 |
| Oct 18, 2023 | 352.00 | 365.00 | 351.00 | 365.00 | 365.00 | 18,600 |
| Oct 17, 2023 | 355.00 | 357.00 | 352.00 | 352.00 | 352.00 | 13,500 |
| Oct 16, 2023 | 359.00 | 360.00 | 354.00 | 357.00 | 357.00 | 16,300 |
| Oct 13, 2023 | 359.00 | 362.00 | 357.00 | 357.00 | 357.00 | 18,200 |
| Oct 12, 2023 | 368.00 | 375.00 | 364.00 | 364.00 | 364.00 | 31,900 |
| Oct 11, 2023 | 368.00 | 368.00 | 357.00 | 360.00 | 360.00 | 38,400 |
| Oct 10, 2023 | 376.00 | 376.00 | 365.00 | 368.00 | 368.00 | 17,900 |
| Oct 6, 2023 | 370.00 | 370.00 | 363.00 | 370.00 | 370.00 | 27,100 |
| Oct 5, 2023 | 373.00 | 373.00 | 365.00 | 369.00 | 369.00 | 15,200 |
| Oct 4, 2023 | 375.00 | 378.00 | 366.00 | 366.00 | 366.00 | 19,800 |
| Oct 3, 2023 | 381.00 | 384.00 | 375.00 | 375.00 | 375.00 | 9,900 |
| Oct 2, 2023 | 380.00 | 385.00 | 378.00 | 381.00 | 381.00 | 13,100 |
| Sep 29, 2023 | 383.00 | 386.00 | 381.00 | 382.00 | 382.00 | 8,300 |
| Sep 28, 2023 | 390.00 | 390.00 | 384.00 | 385.00 | 385.00 | 7,200 |
| Sep 27, 2023 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 11,900 |
| Sep 26, 2023 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | 5,600 |
| Sep 25, 2023 | 385.00 | 389.00 | 385.00 | 388.00 | 388.00 | 2,000 |
| Sep 22, 2023 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | 3,300 |
| Sep 21, 2023 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | 5,500 |
| Sep 20, 2023 | 391.00 | 391.00 | 385.00 | 387.00 | 387.00 | 10,800 |
| Sep 19, 2023 | 390.00 | 391.00 | 386.00 | 391.00 | 391.00 | 10,800 |
| Sep 15, 2023 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 7,700 |
| Sep 14, 2023 | 381.00 | 384.00 | 381.00 | 384.00 | 384.00 | 3,900 |
| Sep 13, 2023 | 384.00 | 386.00 | 380.00 | 381.00 | 381.00 | 6,800 |
| Sep 12, 2023 | 382.00 | 388.00 | 382.00 | 387.00 | 387.00 | 11,500 |
| Sep 11, 2023 | 386.00 | 388.00 | 383.00 | 383.00 | 383.00 | 8,200 |
| Sep 8, 2023 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 6,400 |
| Sep 7, 2023 | 389.00 | 391.00 | 386.00 | 387.00 | 387.00 | 6,600 |
| Sep 6, 2023 | 392.00 | 392.00 | 389.00 | 389.00 | 389.00 | 5,400 |
| Sep 5, 2023 | 390.00 | 392.00 | 387.00 | 391.00 | 391.00 | 7,500 |
| Sep 4, 2023 | 391.00 | 392.00 | 389.00 | 392.00 | 392.00 | 11,400 |
| Sep 1, 2023 | 387.00 | 398.00 | 387.00 | 393.00 | 393.00 | 15,300 |
| Aug 31, 2023 | 385.00 | 388.00 | 379.00 | 387.00 | 387.00 | 16,500 |
| Aug 30, 2023 | 383.00 | 385.00 | 380.00 | 382.00 | 382.00 | 5,700 |
| Aug 29, 2023 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 4,400 |
| Aug 28, 2023 | 381.00 | 381.00 | 376.00 | 380.00 | 380.00 | 8,200 |
| Aug 25, 2023 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 5,100 |
| Aug 24, 2023 | 379.00 | 386.00 | 379.00 | 381.00 | 381.00 | 14,200 |
| Aug 23, 2023 | 378.00 | 379.00 | 375.00 | 379.00 | 379.00 | 8,000 |
| Aug 22, 2023 | 377.00 | 378.00 | 372.00 | 375.00 | 375.00 | 8,000 |
| Aug 21, 2023 | 371.00 | 375.00 | 370.00 | 374.00 | 374.00 | 9,000 |
| Aug 18, 2023 | 373.00 | 377.00 | 371.00 | 372.00 | 372.00 | 8,400 |
| Aug 17, 2023 | 368.00 | 376.00 | 367.00 | 374.00 | 374.00 | 31,800 |
| Aug 16, 2023 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 7,100 |
| Aug 15, 2023 | 377.00 | 379.00 | 375.00 | 376.00 | 376.00 | 5,300 |
| Aug 14, 2023 | 376.00 | 386.00 | 376.00 | 379.00 | 379.00 | 9,200 |
| Aug 10, 2023 | 375.00 | 382.00 | 372.00 | 382.00 | 382.00 | 26,200 |
| Aug 9, 2023 | 373.00 | 373.00 | 371.00 | 373.00 | 373.00 | 3,600 |
| Aug 8, 2023 | 369.00 | 374.00 | 369.00 | 373.00 | 373.00 | 10,400 |
| Aug 7, 2023 | 367.00 | 369.00 | 365.00 | 369.00 | 369.00 | 12,200 |
| Aug 4, 2023 | 365.00 | 367.00 | 365.00 | 366.00 | 366.00 | 14,000 |
| Aug 3, 2023 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | 17,500 |
| Aug 2, 2023 | 369.00 | 371.00 | 368.00 | 369.00 | 369.00 | 4,100 |
| Aug 1, 2023 | 370.00 | 371.00 | 369.00 | 369.00 | 369.00 | 4,600 |
| Jul 31, 2023 | 372.00 | 373.00 | 370.00 | 372.00 | 372.00 | 15,400 |
| Jul 28, 2023 | 378.00 | 378.00 | 368.00 | 371.00 | 371.00 | 61,200 |
| Jul 27, 2023 | 373.00 | 380.00 | 371.00 | 380.00 | 380.00 | 12,400 |
| Jul 26, 2023 | 372.00 | 377.00 | 372.00 | 372.00 | 372.00 | 3,700 |
| Jul 25, 2023 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 4,800 |
| Jul 24, 2023 | 374.00 | 375.00 | 371.00 | 373.00 | 373.00 | 6,800 |
| Jul 21, 2023 | 377.00 | 377.00 | 373.00 | 373.00 | 373.00 | 6,900 |
| Jul 20, 2023 | 370.00 | 376.00 | 370.00 | 375.00 | 375.00 | 7,700 |
| Jul 19, 2023 | 370.00 | 373.00 | 368.00 | 372.00 | 372.00 | 17,700 |
| Jul 18, 2023 | 371.00 | 378.00 | 370.00 | 371.00 | 371.00 | 23,200 |
| Jul 14, 2023 | 382.00 | 390.00 | 374.00 | 375.00 | 375.00 | 91,800 |
| Jul 13, 2023 | 375.00 | 390.00 | 373.00 | 390.00 | 390.00 | 38,600 |
| Jul 12, 2023 | 377.00 | 379.00 | 376.00 | 379.00 | 379.00 | 16,600 |
| Jul 11, 2023 | 372.00 | 379.00 | 372.00 | 377.00 | 377.00 | 17,500 |
| Jul 10, 2023 | 378.00 | 378.00 | 373.00 | 373.00 | 373.00 | 12,200 |
| Jul 7, 2023 | 373.00 | 378.00 | 372.00 | 376.00 | 376.00 | 10,600 |
| Jul 6, 2023 | 371.00 | 378.00 | 371.00 | 373.00 | 373.00 | 8,000 |
| Jul 5, 2023 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 10,700 |
| Jul 4, 2023 | 368.00 | 373.00 | 368.00 | 371.00 | 371.00 | 8,400 |
| Jul 3, 2023 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 6,200 |
| Jun 30, 2023 | 370.00 | 370.00 | 367.00 | 370.00 | 370.00 | 12,700 |
| Jun 29, 2023 | 368.00 | 370.00 | 365.00 | 367.00 | 367.00 | 6,000 |
| Jun 28, 2023 | 367.00 | 368.00 | 365.00 | 368.00 | 368.00 | 12,700 |
| Jun 27, 2023 | 368.00 | 369.00 | 367.00 | 368.00 | 368.00 | 4,200 |
| Jun 26, 2023 | 373.00 | 373.00 | 368.00 | 368.00 | 368.00 | 8,600 |
| Jun 23, 2023 | 371.00 | 372.00 | 366.00 | 368.00 | 368.00 | 16,400 |
| Jun 22, 2023 | 380.00 | 380.00 | 369.00 | 371.00 | 371.00 | 31,100 |
| Jun 21, 2023 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 5,300 |
| Jun 20, 2023 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | 5,000 |
| Jun 19, 2023 | 383.00 | 383.00 | 376.00 | 379.00 | 379.00 | 13,300 |
| Jun 16, 2023 | 382.00 | 384.00 | 378.00 | 383.00 | 383.00 | 30,600 |
| Jun 15, 2023 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 10,400 |
| Jun 14, 2023 | 373.00 | 375.00 | 371.00 | 372.00 | 372.00 | 9,000 |
| Jun 13, 2023 | 376.00 | 378.00 | 373.00 | 373.00 | 373.00 | 13,500 |
| Jun 12, 2023 | 370.00 | 377.00 | 369.00 | 374.00 | 374.00 | 12,500 |
| Jun 9, 2023 | 370.00 | 373.00 | 369.00 | 369.00 | 369.00 | 22,700 |
| Jun 8, 2023 | 377.00 | 377.00 | 370.00 | 371.00 | 371.00 | 36,000 |
| Jun 7, 2023 | 380.00 | 380.00 | 377.00 | 377.00 | 377.00 | 21,700 |
| Jun 6, 2023 | 387.00 | 389.00 | 378.00 | 378.00 | 378.00 | 43,700 |
| Jun 5, 2023 | 386.00 | 389.00 | 386.00 | 387.00 | 387.00 | 10,200 |
| Jun 2, 2023 | 383.00 | 387.00 | 383.00 | 385.00 | 385.00 | 25,400 |
| Jun 1, 2023 | 392.00 | 392.00 | 386.00 | 389.00 | 389.00 | 14,100 |
| May 31, 2023 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 16,900 |
| May 30, 2023 | 384.00 | 405.00 | 384.00 | 396.00 | 396.00 | 108,200 |
| May 29, 2023 | 382.00 | 389.00 | 380.00 | 386.00 | 386.00 | 195,400 |
| May 26, 2023 | 386.00 | 391.00 | 381.00 | 382.00 | 382.00 | 34,700 |
| May 25, 2023 | 386.00 | 390.00 | 386.00 | 388.00 | 388.00 | 26,200 |
| May 24, 2023 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 28,000 |
| May 23, 2023 | 397.00 | 397.00 | 389.00 | 392.00 | 392.00 | 39,700 |
| May 22, 2023 | 398.00 | 400.00 | 397.00 | 399.00 | 399.00 | 17,300 |
| May 19, 2023 | 405.00 | 405.00 | 397.00 | 398.00 | 398.00 | 37,200 |
| May 18, 2023 | 409.00 | 409.00 | 401.00 | 401.00 | 401.00 | 13,700 |
| May 17, 2023 | 399.00 | 410.00 | 399.00 | 410.00 | 410.00 | 34,100 |
| May 16, 2023 | 400.00 | 410.00 | 399.00 | 399.00 | 399.00 | 44,400 |
| May 15, 2023 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 23,700 |
| May 12, 2023 | 401.00 | 406.00 | 401.00 | 406.00 | 406.00 | 14,800 |
| May 11, 2023 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 8,100 |
| May 10, 2023 | 415.00 | 415.00 | 397.00 | 398.00 | 398.00 | 43,400 |
| May 9, 2023 | 410.00 | 414.00 | 408.00 | 412.00 | 412.00 | 16,400 |
| May 8, 2023 | 402.00 | 410.00 | 402.00 | 409.00 | 409.00 | 14,000 |
| May 2, 2023 | 404.00 | 405.00 | 402.00 | 402.00 | 402.00 | 10,500 |
| May 1, 2023 | 404.00 | 404.00 | 399.00 | 400.00 | 400.00 | 12,100 |
| Apr 28, 2023 | 395.00 | 400.00 | 393.00 | 397.00 | 397.00 | 24,600 |
| Apr 27, 2023 | 402.00 | 403.00 | 392.00 | 392.00 | 392.00 | 51,300 |
| Apr 26, 2023 | 400.00 | 403.00 | 398.00 | 398.00 | 398.00 | 12,900 |