Tokyo - Delayed Quote • JPY
Jason Co., Ltd. (3080.T)
At close: 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 25, 2024 | 652.00 | 652.00 | 647.00 | 650.00 | 650.00 | 4,300 |
| Apr 24, 2024 | 649.00 | 652.00 | 646.00 | 651.00 | 651.00 | 6,800 |
| Apr 23, 2024 | 658.00 | 658.00 | 646.00 | 647.00 | 647.00 | 8,600 |
| Apr 22, 2024 | 650.00 | 655.00 | 647.00 | 648.00 | 648.00 | 11,500 |
| Apr 19, 2024 | 653.00 | 664.00 | 646.00 | 649.00 | 649.00 | 29,400 |
| Apr 18, 2024 | 657.00 | 657.00 | 640.00 | 648.00 | 648.00 | 23,300 |
| Apr 17, 2024 | 648.00 | 667.00 | 635.00 | 650.00 | 650.00 | 65,900 |
| Apr 16, 2024 | 633.00 | 650.00 | 630.00 | 645.00 | 645.00 | 30,000 |
| Apr 15, 2024 | 624.00 | 636.00 | 610.00 | 630.00 | 630.00 | 35,200 |
| Apr 12, 2024 | 620.00 | 625.00 | 616.00 | 625.00 | 625.00 | 22,000 |
| Apr 11, 2024 | 616.00 | 620.00 | 614.00 | 620.00 | 620.00 | 9,800 |
| Apr 10, 2024 | 613.00 | 617.00 | 612.00 | 615.00 | 615.00 | 7,900 |
| Apr 9, 2024 | 612.00 | 618.00 | 609.00 | 609.00 | 609.00 | 16,300 |
| Apr 8, 2024 | 612.00 | 612.00 | 607.00 | 607.00 | 607.00 | 8,100 |
| Apr 5, 2024 | 601.00 | 612.00 | 601.00 | 611.00 | 611.00 | 13,900 |
| Apr 4, 2024 | 602.00 | 609.00 | 601.00 | 608.00 | 608.00 | 7,100 |
| Apr 3, 2024 | 600.00 | 603.00 | 599.00 | 601.00 | 601.00 | 17,700 |
| Apr 2, 2024 | 605.00 | 605.00 | 601.00 | 602.00 | 602.00 | 13,200 |
| Apr 1, 2024 | 625.00 | 625.00 | 601.00 | 608.00 | 608.00 | 34,000 |
| Mar 29, 2024 | 627.00 | 628.00 | 623.00 | 627.00 | 627.00 | 4,300 |
| Mar 28, 2024 | 628.00 | 628.00 | 620.00 | 628.00 | 628.00 | 9,700 |
| Mar 27, 2024 | 621.00 | 628.00 | 620.00 | 623.00 | 623.00 | 17,700 |
| Mar 26, 2024 | 620.00 | 622.00 | 615.00 | 620.00 | 620.00 | 13,900 |
| Mar 25, 2024 | 620.00 | 620.00 | 613.00 | 617.00 | 617.00 | 11,900 |
| Mar 22, 2024 | 611.00 | 622.00 | 610.00 | 620.00 | 620.00 | 24,400 |
| Mar 21, 2024 | 609.00 | 612.00 | 600.00 | 607.00 | 607.00 | 27,600 |
| Mar 19, 2024 | 607.00 | 610.00 | 602.00 | 607.00 | 607.00 | 14,700 |
| Mar 18, 2024 | 605.00 | 607.00 | 601.00 | 607.00 | 607.00 | 21,200 |
| Mar 15, 2024 | 606.00 | 610.00 | 602.00 | 605.00 | 605.00 | 15,600 |
| Mar 14, 2024 | 594.00 | 614.00 | 592.00 | 609.00 | 609.00 | 28,400 |
| Mar 13, 2024 | 603.00 | 603.00 | 590.00 | 593.00 | 593.00 | 18,900 |
| Mar 12, 2024 | 593.00 | 604.00 | 589.00 | 603.00 | 603.00 | 27,200 |
| Mar 11, 2024 | 586.00 | 602.00 | 586.00 | 594.00 | 594.00 | 27,400 |
| Mar 8, 2024 | 594.00 | 598.00 | 585.00 | 595.00 | 595.00 | 20,400 |
| Mar 7, 2024 | 602.00 | 605.00 | 590.00 | 595.00 | 595.00 | 30,400 |
| Mar 6, 2024 | 599.00 | 608.00 | 591.00 | 605.00 | 605.00 | 36,400 |
| Mar 5, 2024 | 587.00 | 600.00 | 581.00 | 598.00 | 598.00 | 47,000 |
| Mar 4, 2024 | 601.00 | 605.00 | 589.00 | 590.00 | 590.00 | 48,500 |
| Mar 1, 2024 | 620.00 | 623.00 | 599.00 | 600.00 | 600.00 | 82,900 |
| Feb 29, 2024 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | 53,900 |
| Feb 28, 2024 | 13.00 Dividend | |||||
| Feb 28, 2024 | 626.00 | 649.00 | 626.00 | 643.00 | 643.00 | 84,200 |
| Feb 27, 2024 | 679.00 | 679.00 | 672.00 | 679.00 | 666.00 | 86,700 |
| Feb 26, 2024 | 678.00 | 679.00 | 675.00 | 679.00 | 666.00 | 89,600 |
| Feb 22, 2024 | 679.00 | 681.00 | 675.00 | 677.00 | 664.04 | 83,500 |
| Feb 21, 2024 | 678.00 | 678.00 | 676.00 | 678.00 | 665.02 | 18,800 |
| Feb 20, 2024 | 678.00 | 679.00 | 674.00 | 676.00 | 663.06 | 48,900 |
| Feb 19, 2024 | 675.00 | 678.00 | 673.00 | 678.00 | 665.02 | 45,500 |
| Feb 16, 2024 | 672.00 | 675.00 | 670.00 | 675.00 | 662.08 | 38,200 |
| Feb 15, 2024 | 675.00 | 676.00 | 671.00 | 672.00 | 659.13 | 39,900 |
| Feb 14, 2024 | 675.00 | 676.00 | 673.00 | 674.00 | 661.10 | 29,000 |
| Feb 13, 2024 | 674.00 | 676.00 | 672.00 | 674.00 | 661.10 | 40,200 |
| Feb 9, 2024 | 672.00 | 675.00 | 670.00 | 672.00 | 659.13 | 63,900 |
| Feb 8, 2024 | 675.00 | 676.00 | 671.00 | 674.00 | 661.10 | 54,600 |
| Feb 7, 2024 | 678.00 | 678.00 | 670.00 | 675.00 | 662.08 | 208,600 |
| Feb 6, 2024 | 711.00 | 721.00 | 701.00 | 701.00 | 687.58 | 111,000 |
| Feb 5, 2024 | 760.00 | 772.00 | 693.00 | 715.00 | 701.31 | 183,700 |
| Feb 2, 2024 | 822.00 | 822.00 | 787.00 | 790.00 | 774.87 | 34,700 |
| Feb 1, 2024 | 833.00 | 833.00 | 779.00 | 785.00 | 769.97 | 60,300 |
| Jan 31, 2024 | 780.00 | 818.00 | 780.00 | 816.00 | 800.38 | 45,100 |
| Jan 30, 2024 | 770.00 | 787.00 | 754.00 | 775.00 | 760.16 | 30,500 |
| Jan 29, 2024 | 720.00 | 754.00 | 720.00 | 753.00 | 738.58 | 32,400 |
| Jan 26, 2024 | 721.00 | 721.00 | 712.00 | 720.00 | 706.22 | 23,200 |
| Jan 25, 2024 | 695.00 | 720.00 | 695.00 | 718.00 | 704.25 | 45,400 |
| Jan 24, 2024 | 692.00 | 694.00 | 689.00 | 694.00 | 680.71 | 19,600 |
| Jan 23, 2024 | 694.00 | 694.00 | 685.00 | 692.00 | 678.75 | 21,200 |
| Jan 22, 2024 | 683.00 | 692.00 | 677.00 | 692.00 | 678.75 | 41,200 |
| Jan 19, 2024 | 670.00 | 675.00 | 663.00 | 673.00 | 660.11 | 29,300 |
| Jan 18, 2024 | 670.00 | 680.00 | 656.00 | 663.00 | 650.31 | 77,300 |
| Jan 17, 2024 | 692.00 | 695.00 | 663.00 | 670.00 | 657.17 | 94,700 |
| Jan 16, 2024 | 692.00 | 697.00 | 680.00 | 695.00 | 681.69 | 117,700 |
| Jan 15, 2024 | 681.00 | 695.00 | 660.00 | 671.00 | 658.15 | 309,300 |
| Jan 12, 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 609.11 | 23,000 |
| Jan 11, 2024 | 516.00 | 530.00 | 515.00 | 521.00 | 511.03 | 37,800 |
| Jan 10, 2024 | 518.00 | 523.00 | 514.00 | 519.00 | 509.06 | 18,300 |
| Jan 9, 2024 | 518.00 | 523.00 | 515.00 | 518.00 | 508.08 | 8,800 |
| Jan 5, 2024 | 515.00 | 517.00 | 513.00 | 514.00 | 504.16 | 3,700 |
| Jan 4, 2024 | 508.00 | 515.00 | 508.00 | 514.00 | 504.16 | 7,000 |
| Dec 29, 2023 | 504.00 | 505.00 | 502.00 | 504.00 | 494.35 | 3,800 |
| Dec 28, 2023 | 502.00 | 508.00 | 502.00 | 507.00 | 497.29 | 13,700 |
| Dec 27, 2023 | 504.00 | 508.00 | 501.00 | 502.00 | 492.39 | 4,700 |
| Dec 26, 2023 | 501.00 | 509.00 | 501.00 | 502.00 | 492.39 | 14,500 |
| Dec 25, 2023 | 503.00 | 503.00 | 500.00 | 500.00 | 490.43 | 2,900 |
| Dec 22, 2023 | 504.00 | 510.00 | 503.00 | 503.00 | 493.37 | 1,800 |
| Dec 21, 2023 | 502.00 | 504.00 | 502.00 | 504.00 | 494.35 | 600 |
| Dec 20, 2023 | 510.00 | 510.00 | 502.00 | 505.00 | 495.33 | 4,300 |
| Dec 19, 2023 | 504.00 | 504.00 | 499.00 | 503.00 | 493.37 | 6,200 |
| Dec 18, 2023 | 512.00 | 512.00 | 505.00 | 505.00 | 495.33 | 3,300 |
| Dec 15, 2023 | 511.00 | 512.00 | 510.00 | 512.00 | 502.20 | 1,400 |
| Dec 14, 2023 | 510.00 | 514.00 | 510.00 | 511.00 | 501.22 | 1,200 |
| Dec 13, 2023 | 518.00 | 518.00 | 513.00 | 514.00 | 504.16 | 2,800 |
| Dec 12, 2023 | 519.00 | 519.00 | 511.00 | 517.00 | 507.10 | 1,500 |
| Dec 11, 2023 | 517.00 | 519.00 | 513.00 | 517.00 | 507.10 | 10,300 |
| Dec 8, 2023 | 515.00 | 519.00 | 508.00 | 517.00 | 507.10 | 5,400 |
| Dec 7, 2023 | 511.00 | 513.00 | 511.00 | 513.00 | 503.18 | 700 |
| Dec 6, 2023 | 512.00 | 521.00 | 511.00 | 513.00 | 503.18 | 2,900 |
| Dec 5, 2023 | 516.00 | 516.00 | 511.00 | 514.00 | 504.16 | 1,500 |
| Dec 4, 2023 | 515.00 | 522.00 | 510.00 | 516.00 | 506.12 | 12,900 |
| Dec 1, 2023 | 512.00 | 516.00 | 512.00 | 513.00 | 503.18 | 2,900 |
| Nov 30, 2023 | 526.00 | 526.00 | 509.00 | 514.00 | 504.16 | 5,900 |
| Nov 29, 2023 | 525.00 | 526.00 | 519.00 | 519.00 | 509.06 | 8,100 |
| Nov 28, 2023 | 514.00 | 525.00 | 513.00 | 525.00 | 514.95 | 18,300 |
| Nov 27, 2023 | 510.00 | 515.00 | 510.00 | 512.00 | 502.20 | 2,400 |
| Nov 24, 2023 | 509.00 | 519.00 | 504.00 | 512.00 | 502.20 | 29,400 |
| Nov 22, 2023 | 504.00 | 508.00 | 503.00 | 508.00 | 498.27 | 3,300 |
| Nov 21, 2023 | 505.00 | 505.00 | 501.00 | 503.00 | 493.37 | 1,300 |
| Nov 20, 2023 | 505.00 | 505.00 | 500.00 | 503.00 | 493.37 | 1,500 |
| Nov 17, 2023 | 501.00 | 502.00 | 498.00 | 502.00 | 492.39 | 800 |
| Nov 16, 2023 | 498.00 | 501.00 | 497.00 | 497.00 | 487.48 | 5,200 |
| Nov 15, 2023 | 497.00 | 504.00 | 497.00 | 504.00 | 494.35 | 8,200 |
| Nov 14, 2023 | 499.00 | 499.00 | 491.00 | 498.00 | 488.47 | 4,300 |
| Nov 13, 2023 | 499.00 | 502.00 | 494.00 | 495.00 | 485.52 | 10,100 |
| Nov 10, 2023 | 503.00 | 503.00 | 500.00 | 503.00 | 493.37 | 2,900 |
| Nov 9, 2023 | 503.00 | 503.00 | 501.00 | 503.00 | 493.37 | 3,300 |
| Nov 8, 2023 | 499.00 | 503.00 | 499.00 | 500.00 | 490.43 | 2,300 |
| Nov 7, 2023 | 503.00 | 503.00 | 500.00 | 502.00 | 492.39 | 900 |
| Nov 6, 2023 | 500.00 | 503.00 | 500.00 | 502.00 | 492.39 | 1,100 |
| Nov 2, 2023 | 498.00 | 500.00 | 495.00 | 500.00 | 490.43 | 4,600 |
| Nov 1, 2023 | 501.00 | 501.00 | 497.00 | 498.00 | 488.47 | 3,400 |
| Oct 31, 2023 | 499.00 | 501.00 | 499.00 | 499.00 | 489.45 | 2,500 |
| Oct 30, 2023 | 500.00 | 502.00 | 498.00 | 499.00 | 489.45 | 1,700 |
| Oct 27, 2023 | 497.00 | 500.00 | 495.00 | 500.00 | 490.43 | 1,800 |
| Oct 26, 2023 | 500.00 | 505.00 | 498.00 | 498.00 | 488.47 | 4,500 |
| Oct 25, 2023 | 502.00 | 502.00 | 498.00 | 500.00 | 490.43 | 2,600 |
| Oct 24, 2023 | 501.00 | 502.00 | 495.00 | 496.00 | 486.50 | 9,800 |
| Oct 23, 2023 | 497.00 | 502.00 | 496.00 | 500.00 | 490.43 | 7,000 |
| Oct 20, 2023 | 495.00 | 514.00 | 495.00 | 507.00 | 497.29 | 17,300 |
| Oct 19, 2023 | 498.00 | 508.00 | 492.00 | 500.00 | 490.43 | 8,300 |
| Oct 18, 2023 | 496.00 | 501.00 | 495.00 | 498.00 | 488.47 | 2,400 |
| Oct 17, 2023 | 503.00 | 509.00 | 492.00 | 496.00 | 486.50 | 17,000 |
| Oct 16, 2023 | 503.00 | 506.00 | 500.00 | 503.00 | 493.37 | 7,400 |
| Oct 13, 2023 | 515.00 | 519.00 | 504.00 | 504.00 | 494.35 | 60,500 |
| Oct 12, 2023 | 527.00 | 547.00 | 519.00 | 545.00 | 534.57 | 39,000 |
| Oct 11, 2023 | 529.00 | 547.00 | 525.00 | 537.00 | 526.72 | 29,300 |
| Oct 10, 2023 | 518.00 | 528.00 | 515.00 | 523.00 | 512.99 | 24,800 |
| Oct 6, 2023 | 509.00 | 509.00 | 500.00 | 505.00 | 495.33 | 2,000 |
| Oct 5, 2023 | 496.00 | 502.00 | 493.00 | 502.00 | 492.39 | 3,200 |
| Oct 4, 2023 | 484.00 | 498.00 | 484.00 | 495.00 | 485.52 | 8,200 |
| Oct 3, 2023 | 518.00 | 518.00 | 483.00 | 495.00 | 485.52 | 58,700 |
| Oct 2, 2023 | 544.00 | 544.00 | 509.00 | 518.00 | 508.08 | 16,800 |
| Sep 29, 2023 | 542.00 | 542.00 | 540.00 | 540.00 | 529.66 | 700 |
| Sep 28, 2023 | 535.00 | 544.00 | 535.00 | 544.00 | 533.58 | 1,400 |
| Sep 27, 2023 | 537.00 | 543.00 | 534.00 | 543.00 | 532.60 | 1,800 |
| Sep 26, 2023 | 538.00 | 540.00 | 536.00 | 540.00 | 529.66 | 1,300 |
| Sep 25, 2023 | 541.00 | 541.00 | 528.00 | 538.00 | 527.70 | 2,700 |
| Sep 22, 2023 | 532.00 | 540.00 | 528.00 | 540.00 | 529.66 | 16,500 |
| Sep 21, 2023 | 536.00 | 543.00 | 536.00 | 541.00 | 530.64 | 1,100 |
| Sep 20, 2023 | 545.00 | 546.00 | 538.00 | 540.00 | 529.66 | 3,100 |
| Sep 19, 2023 | 543.00 | 544.00 | 541.00 | 544.00 | 533.58 | 1,500 |
| Sep 15, 2023 | 554.00 | 559.00 | 545.00 | 545.00 | 534.57 | 8,200 |
| Sep 14, 2023 | 553.00 | 554.00 | 549.00 | 553.00 | 542.41 | 7,900 |
| Sep 13, 2023 | 549.00 | 554.00 | 545.00 | 554.00 | 543.39 | 4,900 |
| Sep 12, 2023 | 548.00 | 551.00 | 545.00 | 545.00 | 534.57 | 3,800 |
| Sep 11, 2023 | 548.00 | 550.00 | 535.00 | 550.00 | 539.47 | 3,900 |
| Sep 8, 2023 | 545.00 | 550.00 | 538.00 | 548.00 | 537.51 | 2,500 |
| Sep 7, 2023 | 548.00 | 548.00 | 537.00 | 544.00 | 533.58 | 2,300 |
| Sep 6, 2023 | 550.00 | 550.00 | 542.00 | 546.00 | 535.55 | 2,800 |
| Sep 5, 2023 | 540.00 | 542.00 | 540.00 | 541.00 | 530.64 | 1,200 |
| Sep 4, 2023 | 540.00 | 546.00 | 539.00 | 546.00 | 535.55 | 800 |
| Sep 1, 2023 | 548.00 | 550.00 | 540.00 | 545.00 | 534.57 | 1,800 |
| Aug 31, 2023 | 538.00 | 549.00 | 538.00 | 546.00 | 535.55 | 4,100 |
| Aug 30, 2023 | 529.00 | 565.00 | 522.00 | 544.00 | 533.58 | 17,300 |
| Aug 29, 2023 | 525.00 | 529.00 | 523.00 | 529.00 | 518.87 | 6,300 |
| Aug 28, 2023 | 535.00 | 536.00 | 523.00 | 528.00 | 517.89 | 9,900 |
| Aug 25, 2023 | 529.00 | 535.00 | 528.00 | 535.00 | 524.76 | 1,400 |
| Aug 24, 2023 | 533.00 | 533.00 | 530.00 | 531.00 | 520.83 | 700 |
| Aug 23, 2023 | 527.00 | 531.00 | 527.00 | 531.00 | 520.83 | 1,200 |
| Aug 22, 2023 | 531.00 | 531.00 | 528.00 | 531.00 | 520.83 | 900 |
| Aug 21, 2023 | 540.00 | 541.00 | 528.00 | 531.00 | 520.83 | 4,500 |
| Aug 18, 2023 | 550.00 | 550.00 | 538.00 | 540.00 | 529.66 | 4,900 |
| Aug 17, 2023 | 537.00 | 565.00 | 532.00 | 547.00 | 536.53 | 30,600 |
| Aug 16, 2023 | 537.00 | 540.00 | 525.00 | 531.00 | 520.83 | 11,700 |
| Aug 15, 2023 | 524.00 | 540.00 | 524.00 | 533.00 | 522.80 | 20,300 |
| Aug 14, 2023 | 525.00 | 535.00 | 524.00 | 526.00 | 515.93 | 10,400 |
| Aug 10, 2023 | 520.00 | 525.00 | 515.00 | 524.00 | 513.97 | 5,300 |
| Aug 9, 2023 | 520.00 | 521.00 | 518.00 | 520.00 | 510.04 | 6,100 |
| Aug 8, 2023 | 514.00 | 520.00 | 500.00 | 520.00 | 510.04 | 20,000 |
| Aug 7, 2023 | 517.00 | 520.00 | 514.00 | 520.00 | 510.04 | 3,800 |
| Aug 4, 2023 | 520.00 | 527.00 | 520.00 | 521.00 | 511.03 | 3,800 |
| Aug 3, 2023 | 520.00 | 528.00 | 518.00 | 522.00 | 512.01 | 7,100 |
| Aug 2, 2023 | 517.00 | 531.00 | 517.00 | 529.00 | 518.87 | 17,000 |
| Aug 1, 2023 | 520.00 | 520.00 | 518.00 | 520.00 | 510.04 | 3,200 |
| Jul 31, 2023 | 515.00 | 521.00 | 515.00 | 518.00 | 508.08 | 1,800 |
| Jul 28, 2023 | 522.00 | 525.00 | 506.00 | 515.00 | 505.14 | 7,300 |
| Jul 27, 2023 | 523.00 | 525.00 | 523.00 | 525.00 | 514.95 | 900 |
| Jul 26, 2023 | 524.00 | 526.00 | 522.00 | 526.00 | 515.93 | 600 |
| Jul 25, 2023 | 530.00 | 530.00 | 523.00 | 526.00 | 515.93 | 2,800 |
| Jul 24, 2023 | 535.00 | 535.00 | 524.00 | 528.00 | 517.89 | 2,500 |
| Jul 21, 2023 | 523.00 | 530.00 | 515.00 | 530.00 | 519.85 | 8,200 |
| Jul 20, 2023 | 533.00 | 534.00 | 520.00 | 521.00 | 511.03 | 8,400 |
| Jul 19, 2023 | 532.00 | 533.00 | 521.00 | 533.00 | 522.80 | 16,400 |
| Jul 18, 2023 | 511.00 | 534.00 | 506.00 | 532.00 | 521.81 | 9,200 |
| Jul 14, 2023 | 503.00 | 520.00 | 502.00 | 514.00 | 504.16 | 35,300 |
| Jul 13, 2023 | 519.00 | 542.00 | 516.00 | 542.00 | 531.62 | 33,400 |
| Jul 12, 2023 | 517.00 | 518.00 | 512.00 | 516.00 | 506.12 | 2,800 |
| Jul 11, 2023 | 511.00 | 515.00 | 508.00 | 515.00 | 505.14 | 8,600 |
| Jul 10, 2023 | 513.00 | 515.00 | 500.00 | 507.00 | 497.29 | 12,300 |
| Jul 7, 2023 | 510.00 | 515.00 | 510.00 | 510.00 | 500.24 | 6,400 |
| Jul 6, 2023 | 515.00 | 515.00 | 510.00 | 514.00 | 504.16 | 1,400 |
| Jul 5, 2023 | 510.00 | 513.00 | 510.00 | 512.00 | 502.20 | 1,500 |
| Jul 4, 2023 | 508.00 | 512.00 | 506.00 | 510.00 | 500.24 | 4,800 |
| Jul 3, 2023 | 511.00 | 514.00 | 508.00 | 508.00 | 498.27 | 3,700 |
| Jun 30, 2023 | 508.00 | 512.00 | 502.00 | 512.00 | 502.20 | 4,000 |
| Jun 29, 2023 | 510.00 | 511.00 | 507.00 | 511.00 | 501.22 | 400 |
| Jun 28, 2023 | 510.00 | 511.00 | 507.00 | 511.00 | 501.22 | 2,500 |
| Jun 27, 2023 | 510.00 | 510.00 | 507.00 | 508.00 | 498.27 | 1,000 |
| Jun 26, 2023 | 511.00 | 511.00 | 503.00 | 510.00 | 500.24 | 4,500 |
| Jun 23, 2023 | 508.00 | 512.00 | 501.00 | 501.00 | 491.41 | 4,300 |
| Jun 22, 2023 | 501.00 | 510.00 | 500.00 | 510.00 | 500.24 | 21,100 |
| Jun 21, 2023 | 499.00 | 500.00 | 495.00 | 499.00 | 489.45 | 1,800 |
| Jun 20, 2023 | 499.00 | 503.00 | 492.00 | 500.00 | 490.43 | 10,300 |
| Jun 19, 2023 | 496.00 | 498.00 | 492.00 | 496.00 | 486.50 | 4,200 |
| Jun 16, 2023 | 494.00 | 496.00 | 491.00 | 496.00 | 486.50 | 4,000 |
| Jun 15, 2023 | 485.00 | 494.00 | 484.00 | 494.00 | 484.54 | 7,700 |
| Jun 14, 2023 | 490.00 | 494.00 | 489.00 | 493.00 | 483.56 | 2,000 |
| Jun 13, 2023 | 497.00 | 499.00 | 481.00 | 491.00 | 481.60 | 10,000 |
| Jun 12, 2023 | 490.00 | 496.00 | 488.00 | 496.00 | 486.50 | 3,600 |
| Jun 9, 2023 | 486.00 | 493.00 | 484.00 | 490.00 | 480.62 | 10,000 |
| Jun 8, 2023 | 484.00 | 486.00 | 480.00 | 486.00 | 476.70 | 7,400 |
| Jun 7, 2023 | 488.00 | 488.00 | 479.00 | 484.00 | 474.73 | 8,600 |
| Jun 6, 2023 | 486.00 | 491.00 | 468.00 | 489.00 | 479.64 | 44,300 |
| Jun 5, 2023 | 501.00 | 501.00 | 488.00 | 489.00 | 479.64 | 18,900 |
| Jun 2, 2023 | 500.00 | 500.00 | 491.00 | 499.00 | 489.45 | 15,500 |
| Jun 1, 2023 | 509.00 | 512.00 | 494.00 | 496.00 | 486.50 | 19,300 |
| May 31, 2023 | 512.00 | 518.00 | 505.00 | 505.00 | 495.33 | 11,000 |
| May 30, 2023 | 507.00 | 518.00 | 507.00 | 518.00 | 508.08 | 4,200 |
| May 29, 2023 | 511.00 | 511.00 | 511.00 | 511.00 | 501.22 | 800 |
| May 26, 2023 | 508.00 | 520.00 | 508.00 | 511.00 | 501.22 | 1,200 |
| May 25, 2023 | 509.00 | 512.00 | 508.00 | 509.00 | 499.25 | 1,600 |
| May 24, 2023 | 507.00 | 512.00 | 507.00 | 509.00 | 499.25 | 900 |
| May 23, 2023 | 517.00 | 517.00 | 508.00 | 513.00 | 503.18 | 7,200 |
| May 22, 2023 | 515.00 | 520.00 | 513.00 | 520.00 | 510.04 | 2,200 |
| May 19, 2023 | 522.00 | 522.00 | 516.00 | 516.00 | 506.12 | 1,500 |
| May 18, 2023 | 524.00 | 524.00 | 519.00 | 521.00 | 511.03 | 2,300 |
| May 17, 2023 | 519.00 | 528.00 | 519.00 | 520.00 | 510.04 | 4,200 |
| May 16, 2023 | 527.00 | 527.00 | 507.00 | 519.00 | 509.06 | 12,100 |
| May 15, 2023 | 523.00 | 527.00 | 518.00 | 526.00 | 515.93 | 6,600 |
| May 12, 2023 | 519.00 | 524.00 | 518.00 | 523.00 | 512.99 | 9,300 |
| May 11, 2023 | 520.00 | 521.00 | 515.00 | 516.00 | 506.12 | 7,200 |
| May 10, 2023 | 516.00 | 520.00 | 513.00 | 519.00 | 509.06 | 4,300 |
| May 9, 2023 | 515.00 | 517.00 | 511.00 | 516.00 | 506.12 | 3,400 |
| May 8, 2023 | 511.00 | 515.00 | 504.00 | 515.00 | 505.14 | 2,300 |
| May 2, 2023 | 518.00 | 518.00 | 500.00 | 508.00 | 498.27 | 11,200 |
| May 1, 2023 | 501.00 | 520.00 | 501.00 | 515.00 | 505.14 | 16,200 |
| Apr 28, 2023 | 511.00 | 515.00 | 491.00 | 502.00 | 492.39 | 78,000 |
| Apr 27, 2023 | 513.00 | 513.00 | 510.00 | 510.00 | 500.24 | 2,900 |
| Apr 26, 2023 | 516.00 | 516.00 | 514.00 | 514.00 | 504.16 | 1,700 |
| Apr 25, 2023 | 516.00 | 518.00 | 516.00 | 518.00 | 508.08 | 1,300 |