Tokyo - Delayed Quote • JPY
Econach Holdings Co.,Ltd. (3521.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 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 52,700 |
| Apr 24, 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 57,000 |
| Apr 23, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 18,800 |
| Apr 22, 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 31,200 |
| Apr 19, 2024 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 138,900 |
| Apr 18, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 34,000 |
| Apr 17, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 105,600 |
| Apr 16, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 39,200 |
| Apr 15, 2024 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 45,100 |
| Apr 12, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 18,000 |
| Apr 11, 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 24,100 |
| Apr 10, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 44,300 |
| Apr 9, 2024 | 134.00 | 139.00 | 133.00 | 137.00 | 137.00 | 101,800 |
| Apr 8, 2024 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 82,600 |
| Apr 5, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 65,800 |
| Apr 4, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 49,000 |
| Apr 3, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 63,300 |
| Apr 2, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 27,800 |
| Apr 1, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 69,600 |
| Mar 29, 2024 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 36,000 |
| Mar 28, 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 197,000 |
| Mar 27, 2024 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 178,200 |
| Mar 26, 2024 | 149.00 | 161.00 | 142.00 | 144.00 | 144.00 | 585,400 |
| Mar 25, 2024 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 75,600 |
| Mar 22, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 35,000 |
| Mar 21, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 30,200 |
| Mar 19, 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 14,300 |
| Mar 18, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 33,300 |
| Mar 15, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 17,000 |
| Mar 14, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 39,100 |
| Mar 13, 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 28,200 |
| Mar 12, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 32,100 |
| Mar 11, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 56,300 |
| Mar 8, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 38,400 |
| Mar 7, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 30,900 |
| Mar 6, 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 89,900 |
| Mar 5, 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 42,000 |
| Mar 4, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 59,100 |
| Mar 1, 2024 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 74,800 |
| Feb 29, 2024 | 139.00 | 141.00 | 135.00 | 135.00 | 135.00 | 95,100 |
| Feb 28, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 43,000 |
| Feb 27, 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 53,500 |
| Feb 26, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 24,800 |
| Feb 22, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 46,700 |
| Feb 21, 2024 | 135.00 | 139.00 | 133.00 | 139.00 | 139.00 | 107,400 |
| Feb 20, 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 33,500 |
| Feb 19, 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 71,300 |
| Feb 16, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 58,700 |
| Feb 15, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 73,300 |
| Feb 14, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 40,200 |
| Feb 13, 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 30,100 |
| Feb 9, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 87,900 |
| Feb 8, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 37,100 |
| Feb 7, 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 52,600 |
| Feb 6, 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 28,000 |
| Feb 5, 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 140,300 |
| Feb 2, 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 73,400 |
| Feb 1, 2024 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 76,300 |
| Jan 31, 2024 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 51,400 |
| Jan 30, 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 189,000 |
| Jan 29, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 49,100 |
| Jan 26, 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 46,400 |
| Jan 25, 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 44,200 |
| Jan 24, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 40,400 |
| Jan 23, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 34,800 |
| Jan 22, 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 118,400 |
| Jan 19, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 113,900 |
| Jan 18, 2024 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 223,200 |
| Jan 17, 2024 | 135.00 | 167.00 | 135.00 | 138.00 | 138.00 | 3,062,100 |
| Jan 16, 2024 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 37,700 |
| Jan 15, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 14,200 |
| Jan 12, 2024 | 131.00 | 133.00 | 128.00 | 133.00 | 133.00 | 119,000 |
| Jan 11, 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 50,800 |
| Jan 10, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 23,600 |
| Jan 9, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 37,000 |
| Jan 5, 2024 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 86,900 |
| Jan 4, 2024 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 75,200 |
| Dec 29, 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 37,600 |
| Dec 28, 2023 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 30,500 |
| Dec 27, 2023 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 57,700 |
| Dec 26, 2023 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 97,600 |
| Dec 25, 2023 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 47,500 |
| Dec 22, 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 47,000 |
| Dec 21, 2023 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 50,800 |
| Dec 20, 2023 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 44,200 |
| Dec 19, 2023 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 39,600 |
| Dec 18, 2023 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 64,400 |
| Dec 15, 2023 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 15,700 |
| Dec 14, 2023 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 23,900 |
| Dec 13, 2023 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 59,900 |
| Dec 12, 2023 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 30,100 |
| Dec 11, 2023 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 20,300 |
| Dec 8, 2023 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 41,500 |
| Dec 7, 2023 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 66,100 |
| Dec 6, 2023 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 36,000 |
| Dec 5, 2023 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 48,600 |
| Dec 4, 2023 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 50,600 |
| Dec 1, 2023 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 36,100 |
| Nov 30, 2023 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 31,100 |
| Nov 29, 2023 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 42,700 |
| Nov 28, 2023 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 119,600 |
| Nov 27, 2023 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 77,400 |
| Nov 24, 2023 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 28,700 |
| Nov 22, 2023 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 16,000 |
| Nov 21, 2023 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 20,400 |
| Nov 20, 2023 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 28,500 |
| Nov 17, 2023 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 61,200 |
| Nov 16, 2023 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 30,700 |
| Nov 15, 2023 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 47,300 |
| Nov 14, 2023 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 19,900 |
| Nov 13, 2023 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 18,200 |
| Nov 10, 2023 | 142.00 | 142.00 | 136.00 | 142.00 | 142.00 | 79,100 |
| Nov 9, 2023 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 45,900 |
| Nov 8, 2023 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 62,000 |
| Nov 7, 2023 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 38,900 |
| Nov 6, 2023 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 54,700 |
| Nov 2, 2023 | 137.00 | 142.00 | 135.00 | 141.00 | 141.00 | 81,500 |
| Nov 1, 2023 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 29,100 |
| Oct 31, 2023 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 63,800 |
| Oct 30, 2023 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 224,100 |
| Oct 27, 2023 | 140.00 | 150.00 | 133.00 | 137.00 | 137.00 | 429,300 |
| Oct 26, 2023 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 34,300 |
| Oct 25, 2023 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 27,800 |
| Oct 24, 2023 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 91,300 |
| Oct 23, 2023 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 65,300 |
| Oct 20, 2023 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 90,600 |
| Oct 19, 2023 | 145.00 | 146.00 | 139.00 | 139.00 | 139.00 | 38,100 |
| Oct 18, 2023 | 139.00 | 143.00 | 139.00 | 142.00 | 142.00 | 42,200 |
| Oct 17, 2023 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 115,000 |
| Oct 16, 2023 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 97,000 |
| Oct 13, 2023 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 35,400 |
| Oct 12, 2023 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 32,900 |
| Oct 11, 2023 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 44,000 |
| Oct 10, 2023 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 55,400 |
| Oct 6, 2023 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | 41,000 |
| Oct 5, 2023 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 54,300 |
| Oct 4, 2023 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 92,500 |
| Oct 3, 2023 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 93,800 |
| Oct 2, 2023 | 157.00 | 160.00 | 153.00 | 153.00 | 153.00 | 142,400 |
| Sep 29, 2023 | 165.00 | 166.00 | 156.00 | 156.00 | 156.00 | 299,200 |
| Sep 28, 2023 | 1:2 Stock Splits | |||||
| Sep 28, 2023 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 76,600 |
| Sep 27, 2023 | 142.00 | 152.00 | 142.00 | 150.00 | 150.00 | 241,800 |
| Sep 26, 2023 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 120,150 |
| Sep 25, 2023 | 158.00 | 164.00 | 158.00 | 158.00 | 158.00 | 143,950 |
| Sep 22, 2023 | 156.00 | 158.00 | 152.00 | 158.00 | 158.00 | 93,300 |
| Sep 21, 2023 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 57,550 |
| Sep 20, 2023 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 115,400 |
| Sep 19, 2023 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | 53,050 |
| Sep 15, 2023 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 61,850 |
| Sep 14, 2023 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 81,600 |
| Sep 13, 2023 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 63,800 |
| Sep 12, 2023 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 56,800 |
| Sep 11, 2023 | 168.00 | 172.00 | 162.00 | 164.00 | 164.00 | 137,350 |
| Sep 8, 2023 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 18,750 |
| Sep 7, 2023 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 35,100 |
| Sep 6, 2023 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 31,200 |
| Sep 5, 2023 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 10,900 |
| Sep 4, 2023 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 35,150 |
| Sep 1, 2023 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 31,550 |
| Aug 31, 2023 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 9,550 |
| Aug 30, 2023 | 170.00 | 172.00 | 168.00 | 172.00 | 172.00 | 54,300 |
| Aug 29, 2023 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 36,650 |
| Aug 28, 2023 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 14,700 |
| Aug 25, 2023 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 43,450 |
| Aug 24, 2023 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 41,500 |
| Aug 23, 2023 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 43,000 |
| Aug 22, 2023 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 27,750 |
| Aug 21, 2023 | 166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 34,900 |
| Aug 18, 2023 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | 72,000 |
| Aug 17, 2023 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 137,450 |
| Aug 16, 2023 | 172.00 | 174.00 | 166.00 | 168.00 | 168.00 | 211,800 |
| Aug 15, 2023 | 178.00 | 178.00 | 166.00 | 172.00 | 172.00 | 555,150 |
| Aug 14, 2023 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | 245,300 |
| Aug 10, 2023 | 182.00 | 186.00 | 180.00 | 186.00 | 186.00 | 121,900 |
| Aug 9, 2023 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 56,800 |
| Aug 8, 2023 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 67,850 |
| Aug 7, 2023 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 77,850 |
| Aug 4, 2023 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 100,150 |
| Aug 3, 2023 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 90,050 |
| Aug 2, 2023 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 50,350 |
| Aug 1, 2023 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 43,150 |
| Jul 31, 2023 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 107,650 |
| Jul 28, 2023 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 268,650 |
| Jul 27, 2023 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 35,900 |
| Jul 26, 2023 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 40,700 |
| Jul 25, 2023 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 59,350 |
| Jul 24, 2023 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 46,650 |
| Jul 21, 2023 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 56,000 |
| Jul 20, 2023 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 42,000 |
| Jul 19, 2023 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 14,400 |
| Jul 18, 2023 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | 53,350 |
| Jul 14, 2023 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 37,100 |
| Jul 13, 2023 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 24,050 |
| Jul 12, 2023 | 190.00 | 192.00 | 186.00 | 188.00 | 188.00 | 110,550 |
| Jul 11, 2023 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 21,450 |
| Jul 10, 2023 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 29,200 |
| Jul 7, 2023 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 56,250 |
| Jul 6, 2023 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 30,950 |
| Jul 5, 2023 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 43,150 |
| Jul 4, 2023 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | 59,700 |
| Jul 3, 2023 | 194.00 | 196.00 | 192.00 | 192.00 | 192.00 | 9,800 |
| Jun 30, 2023 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 41,600 |
| Jun 29, 2023 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 37,450 |
| Jun 28, 2023 | 190.00 | 194.00 | 190.00 | 190.00 | 190.00 | 61,050 |
| Jun 27, 2023 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 48,000 |
| Jun 26, 2023 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 144,950 |
| Jun 23, 2023 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 102,800 |
| Jun 22, 2023 | 194.00 | 196.00 | 190.00 | 190.00 | 190.00 | 125,950 |
| Jun 21, 2023 | 192.00 | 196.00 | 190.00 | 194.00 | 194.00 | 112,700 |
| Jun 20, 2023 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 140,850 |
| Jun 19, 2023 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 26,150 |
| Jun 16, 2023 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 68,950 |
| Jun 15, 2023 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | 101,300 |
| Jun 14, 2023 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 152,550 |
| Jun 13, 2023 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 75,450 |
| Jun 12, 2023 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 81,850 |
| Jun 9, 2023 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 50,550 |
| Jun 8, 2023 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 101,800 |
| Jun 7, 2023 | 194.00 | 194.00 | 188.00 | 190.00 | 190.00 | 162,150 |
| Jun 6, 2023 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 181,250 |
| Jun 5, 2023 | 196.00 | 196.00 | 190.00 | 194.00 | 194.00 | 360,800 |
| Jun 2, 2023 | 190.00 | 232.00 | 188.00 | 192.00 | 192.00 | 3,386,150 |
| Jun 1, 2023 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 93,800 |
| May 31, 2023 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | 102,950 |
| May 30, 2023 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 86,000 |
| May 29, 2023 | 186.00 | 186.00 | 180.00 | 184.00 | 184.00 | 125,400 |
| May 26, 2023 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 82,050 |
| May 25, 2023 | 192.00 | 194.00 | 186.00 | 186.00 | 186.00 | 74,300 |
| May 24, 2023 | 186.00 | 196.00 | 186.00 | 190.00 | 190.00 | 78,600 |
| May 23, 2023 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | 214,350 |
| May 22, 2023 | 198.00 | 200.00 | 190.00 | 192.00 | 192.00 | 100,800 |
| May 19, 2023 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 85,550 |
| May 18, 2023 | 202.00 | 202.00 | 190.00 | 192.00 | 192.00 | 406,550 |
| May 17, 2023 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 92,800 |
| May 16, 2023 | 204.00 | 204.00 | 194.00 | 200.00 | 200.00 | 239,500 |
| May 15, 2023 | 204.00 | 214.00 | 198.00 | 200.00 | 200.00 | 671,700 |
| May 12, 2023 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 115,700 |
| May 11, 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 106,200 |
| May 10, 2023 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 114,650 |
| May 9, 2023 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 134,150 |
| May 8, 2023 | 228.00 | 234.00 | 224.00 | 228.00 | 228.00 | 179,000 |
| May 2, 2023 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 232,800 |
| May 1, 2023 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | 232,300 |
| Apr 28, 2023 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 132,650 |
| Apr 27, 2023 | 238.00 | 248.00 | 234.00 | 242.00 | 242.00 | 431,750 |
| Apr 26, 2023 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 143,950 |
| Apr 25, 2023 | 226.00 | 240.00 | 226.00 | 238.00 | 238.00 | 204,400 |