Tokyo - Delayed Quote • JPY
Atsugi Co., Ltd. (3529.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 23, 2024 | 597.00 | 621.00 | 590.00 | 621.00 | 621.00 | 80,800 |
| Apr 22, 2024 | 576.00 | 601.00 | 575.00 | 598.00 | 598.00 | 68,900 |
| Apr 19, 2024 | 578.00 | 580.00 | 560.00 | 570.00 | 570.00 | 79,500 |
| Apr 18, 2024 | 577.00 | 590.00 | 577.00 | 583.00 | 583.00 | 22,500 |
| Apr 17, 2024 | 584.00 | 590.00 | 574.00 | 579.00 | 579.00 | 44,200 |
| Apr 16, 2024 | 596.00 | 596.00 | 579.00 | 579.00 | 579.00 | 68,000 |
| Apr 15, 2024 | 597.00 | 601.00 | 590.00 | 600.00 | 600.00 | 58,100 |
| Apr 12, 2024 | 586.00 | 604.00 | 582.00 | 599.00 | 599.00 | 76,700 |
| Apr 11, 2024 | 555.00 | 586.00 | 553.00 | 584.00 | 584.00 | 122,100 |
| Apr 10, 2024 | 542.00 | 565.00 | 542.00 | 560.00 | 560.00 | 84,500 |
| Apr 9, 2024 | 542.00 | 548.00 | 536.00 | 545.00 | 545.00 | 56,600 |
| Apr 8, 2024 | 545.00 | 547.00 | 540.00 | 543.00 | 543.00 | 37,300 |
| Apr 5, 2024 | 546.00 | 552.00 | 544.00 | 544.00 | 544.00 | 21,800 |
| Apr 4, 2024 | 554.00 | 554.00 | 545.00 | 548.00 | 548.00 | 66,700 |
| Apr 3, 2024 | 550.00 | 567.00 | 548.00 | 553.00 | 553.00 | 111,300 |
| Apr 2, 2024 | 559.00 | 559.00 | 546.00 | 548.00 | 548.00 | 43,100 |
| Apr 1, 2024 | 567.00 | 568.00 | 555.00 | 559.00 | 559.00 | 52,600 |
| Mar 29, 2024 | 559.00 | 573.00 | 559.00 | 569.00 | 569.00 | 57,100 |
| Mar 28, 2024 | 569.00 | 578.00 | 550.00 | 555.00 | 555.00 | 151,800 |
| Mar 27, 2024 | 584.00 | 586.00 | 569.00 | 571.00 | 571.00 | 81,400 |
| Mar 26, 2024 | 610.00 | 614.00 | 575.00 | 581.00 | 581.00 | 155,200 |
| Mar 25, 2024 | 620.00 | 633.00 | 612.00 | 614.00 | 614.00 | 58,600 |
| Mar 22, 2024 | 621.00 | 621.00 | 613.00 | 620.00 | 620.00 | 32,800 |
| Mar 21, 2024 | 608.00 | 622.00 | 606.00 | 622.00 | 622.00 | 49,400 |
| Mar 19, 2024 | 606.00 | 612.00 | 600.00 | 606.00 | 606.00 | 36,800 |
| Mar 18, 2024 | 597.00 | 613.00 | 596.00 | 609.00 | 609.00 | 102,700 |
| Mar 15, 2024 | 591.00 | 593.00 | 584.00 | 592.00 | 592.00 | 27,300 |
| Mar 14, 2024 | 588.00 | 591.00 | 576.00 | 591.00 | 591.00 | 32,500 |
| Mar 13, 2024 | 582.00 | 587.00 | 578.00 | 587.00 | 587.00 | 19,400 |
| Mar 12, 2024 | 586.00 | 592.00 | 570.00 | 582.00 | 582.00 | 79,400 |
| Mar 11, 2024 | 599.00 | 601.00 | 583.00 | 589.00 | 589.00 | 172,300 |
| Mar 8, 2024 | 596.00 | 605.00 | 595.00 | 600.00 | 600.00 | 59,400 |
| Mar 7, 2024 | 606.00 | 616.00 | 596.00 | 603.00 | 603.00 | 98,900 |
| Mar 6, 2024 | 595.00 | 616.00 | 595.00 | 607.00 | 607.00 | 93,100 |
| Mar 5, 2024 | 598.00 | 605.00 | 593.00 | 603.00 | 603.00 | 26,800 |
| Mar 4, 2024 | 601.00 | 605.00 | 597.00 | 600.00 | 600.00 | 116,000 |
| Mar 1, 2024 | 593.00 | 604.00 | 584.00 | 604.00 | 604.00 | 76,500 |
| Feb 29, 2024 | 599.00 | 608.00 | 590.00 | 596.00 | 596.00 | 100,300 |
| Feb 28, 2024 | 598.00 | 606.00 | 595.00 | 600.00 | 600.00 | 105,900 |
| Feb 27, 2024 | 601.00 | 611.00 | 597.00 | 598.00 | 598.00 | 58,000 |
| Feb 26, 2024 | 589.00 | 609.00 | 583.00 | 601.00 | 601.00 | 142,800 |
| Feb 22, 2024 | 607.00 | 611.00 | 580.00 | 590.00 | 590.00 | 156,400 |
| Feb 21, 2024 | 597.00 | 606.00 | 594.00 | 599.00 | 599.00 | 54,600 |
| Feb 20, 2024 | 591.00 | 604.00 | 591.00 | 598.00 | 598.00 | 94,100 |
| Feb 19, 2024 | 598.00 | 629.00 | 598.00 | 611.00 | 611.00 | 180,900 |
| Feb 16, 2024 | 569.00 | 598.00 | 567.00 | 598.00 | 598.00 | 69,100 |
| Feb 15, 2024 | 602.00 | 605.00 | 561.00 | 562.00 | 562.00 | 172,700 |
| Feb 14, 2024 | 601.00 | 610.00 | 589.00 | 603.00 | 603.00 | 113,300 |
| Feb 13, 2024 | 596.00 | 603.00 | 582.00 | 593.00 | 593.00 | 150,300 |
| Feb 9, 2024 | 570.00 | 592.00 | 567.00 | 589.00 | 589.00 | 143,400 |
| Feb 8, 2024 | 553.00 | 574.00 | 546.00 | 568.00 | 568.00 | 119,700 |
| Feb 7, 2024 | 558.00 | 563.00 | 549.00 | 554.00 | 554.00 | 73,200 |
| Feb 6, 2024 | 535.00 | 567.00 | 535.00 | 566.00 | 566.00 | 148,700 |
| Feb 5, 2024 | 528.00 | 543.00 | 528.00 | 540.00 | 540.00 | 47,900 |
| Feb 2, 2024 | 535.00 | 535.00 | 523.00 | 531.00 | 531.00 | 44,200 |
| Feb 1, 2024 | 511.00 | 542.00 | 511.00 | 535.00 | 535.00 | 120,500 |
| Jan 31, 2024 | 525.00 | 537.00 | 485.00 | 515.00 | 515.00 | 236,800 |
| Jan 30, 2024 | 540.00 | 543.00 | 522.00 | 523.00 | 523.00 | 189,600 |
| Jan 29, 2024 | 518.00 | 539.00 | 518.00 | 539.00 | 539.00 | 86,800 |
| Jan 26, 2024 | 510.00 | 519.00 | 510.00 | 518.00 | 518.00 | 38,200 |
| Jan 25, 2024 | 515.00 | 515.00 | 510.00 | 511.00 | 511.00 | 34,700 |
| Jan 24, 2024 | 513.00 | 516.00 | 512.00 | 515.00 | 515.00 | 13,200 |
| Jan 23, 2024 | 522.00 | 522.00 | 513.00 | 514.00 | 514.00 | 20,100 |
| Jan 22, 2024 | 516.00 | 523.00 | 511.00 | 522.00 | 522.00 | 44,800 |
| Jan 19, 2024 | 513.00 | 517.00 | 510.00 | 513.00 | 513.00 | 47,100 |
| Jan 18, 2024 | 509.00 | 515.00 | 509.00 | 514.00 | 514.00 | 16,700 |
| Jan 17, 2024 | 513.00 | 520.00 | 511.00 | 511.00 | 511.00 | 40,000 |
| Jan 16, 2024 | 508.00 | 513.00 | 501.00 | 513.00 | 513.00 | 48,900 |
| Jan 15, 2024 | 501.00 | 507.00 | 501.00 | 506.00 | 506.00 | 66,600 |
| Jan 12, 2024 | 503.00 | 507.00 | 500.00 | 502.00 | 502.00 | 65,800 |
| Jan 11, 2024 | 509.00 | 510.00 | 502.00 | 504.00 | 504.00 | 29,500 |
| Jan 10, 2024 | 512.00 | 512.00 | 504.00 | 507.00 | 507.00 | 26,400 |
| Jan 9, 2024 | 506.00 | 513.00 | 505.00 | 511.00 | 511.00 | 25,700 |
| Jan 5, 2024 | 510.00 | 514.00 | 502.00 | 502.00 | 502.00 | 31,900 |
| Jan 4, 2024 | 512.00 | 512.00 | 500.00 | 508.00 | 508.00 | 26,900 |
| Dec 29, 2023 | 501.00 | 516.00 | 500.00 | 513.00 | 513.00 | 58,400 |
| Dec 28, 2023 | 505.00 | 514.00 | 494.00 | 500.00 | 500.00 | 77,600 |
| Dec 27, 2023 | 531.00 | 546.00 | 478.00 | 506.00 | 506.00 | 271,200 |
| Dec 26, 2023 | 505.00 | 528.00 | 504.00 | 528.00 | 528.00 | 73,500 |
| Dec 25, 2023 | 493.00 | 506.00 | 492.00 | 506.00 | 506.00 | 38,500 |
| Dec 22, 2023 | 492.00 | 498.00 | 492.00 | 495.00 | 495.00 | 36,800 |
| Dec 21, 2023 | 494.00 | 499.00 | 489.00 | 495.00 | 495.00 | 48,500 |
| Dec 20, 2023 | 511.00 | 511.00 | 500.00 | 501.00 | 501.00 | 69,100 |
| Dec 19, 2023 | 510.00 | 516.00 | 507.00 | 511.00 | 511.00 | 56,200 |
| Dec 18, 2023 | 500.00 | 510.00 | 496.00 | 509.00 | 509.00 | 35,300 |
| Dec 15, 2023 | 499.00 | 502.00 | 492.00 | 500.00 | 500.00 | 40,500 |
| Dec 14, 2023 | 499.00 | 500.00 | 491.00 | 497.00 | 497.00 | 34,400 |
| Dec 13, 2023 | 493.00 | 502.00 | 492.00 | 497.00 | 497.00 | 72,700 |
| Dec 12, 2023 | 500.00 | 501.00 | 493.00 | 493.00 | 493.00 | 56,400 |
| Dec 11, 2023 | 498.00 | 500.00 | 493.00 | 496.00 | 496.00 | 42,900 |
| Dec 8, 2023 | 500.00 | 503.00 | 487.00 | 490.00 | 490.00 | 56,500 |
| Dec 7, 2023 | 509.00 | 511.00 | 494.00 | 501.00 | 501.00 | 120,200 |
| Dec 6, 2023 | 476.00 | 510.00 | 474.00 | 510.00 | 510.00 | 192,500 |
| Dec 5, 2023 | 474.00 | 478.00 | 471.00 | 474.00 | 474.00 | 89,900 |
| Dec 4, 2023 | 472.00 | 472.00 | 461.00 | 462.00 | 462.00 | 49,100 |
| Dec 1, 2023 | 466.00 | 474.00 | 464.00 | 473.00 | 473.00 | 64,800 |
| Nov 30, 2023 | 464.00 | 467.00 | 457.00 | 467.00 | 467.00 | 61,900 |
| Nov 29, 2023 | 447.00 | 465.00 | 447.00 | 464.00 | 464.00 | 106,400 |
| Nov 28, 2023 | 447.00 | 450.00 | 443.00 | 445.00 | 445.00 | 34,700 |
| Nov 27, 2023 | 447.00 | 448.00 | 444.00 | 444.00 | 444.00 | 7,300 |
| Nov 24, 2023 | 448.00 | 448.00 | 445.00 | 447.00 | 447.00 | 7,400 |
| Nov 22, 2023 | 448.00 | 450.00 | 447.00 | 448.00 | 448.00 | 9,100 |
| Nov 21, 2023 | 446.00 | 449.00 | 444.00 | 448.00 | 448.00 | 14,700 |
| Nov 20, 2023 | 440.00 | 452.00 | 440.00 | 447.00 | 447.00 | 88,900 |
| Nov 17, 2023 | 434.00 | 443.00 | 434.00 | 443.00 | 443.00 | 27,000 |
| Nov 16, 2023 | 432.00 | 437.00 | 432.00 | 434.00 | 434.00 | 11,100 |
| Nov 15, 2023 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 12,400 |
| Nov 14, 2023 | 432.00 | 433.00 | 431.00 | 433.00 | 433.00 | 8,800 |
| Nov 13, 2023 | 435.00 | 435.00 | 430.00 | 432.00 | 432.00 | 34,200 |
| Nov 10, 2023 | 434.00 | 434.00 | 430.00 | 432.00 | 432.00 | 17,500 |
| Nov 9, 2023 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | 18,700 |
| Nov 8, 2023 | 431.00 | 433.00 | 427.00 | 431.00 | 431.00 | 37,600 |
| Nov 7, 2023 | 436.00 | 437.00 | 432.00 | 432.00 | 432.00 | 33,900 |
| Nov 6, 2023 | 436.00 | 439.00 | 435.00 | 436.00 | 436.00 | 57,600 |
| Nov 2, 2023 | 436.00 | 439.00 | 433.00 | 435.00 | 435.00 | 38,700 |
| Nov 1, 2023 | 435.00 | 440.00 | 434.00 | 439.00 | 439.00 | 77,300 |
| Oct 31, 2023 | 425.00 | 434.00 | 422.00 | 433.00 | 433.00 | 34,300 |
| Oct 30, 2023 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | 74,500 |
| Oct 27, 2023 | 412.00 | 440.00 | 412.00 | 434.00 | 434.00 | 142,100 |
| Oct 26, 2023 | 415.00 | 417.00 | 412.00 | 416.00 | 416.00 | 30,200 |
| Oct 25, 2023 | 413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 17,400 |
| Oct 24, 2023 | 420.00 | 420.00 | 402.00 | 411.00 | 411.00 | 48,800 |
| Oct 23, 2023 | 420.00 | 421.00 | 416.00 | 416.00 | 416.00 | 27,500 |
| Oct 20, 2023 | 420.00 | 421.00 | 419.00 | 420.00 | 420.00 | 9,600 |
| Oct 19, 2023 | 420.00 | 425.00 | 420.00 | 422.00 | 422.00 | 34,200 |
| Oct 18, 2023 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | 33,000 |
| Oct 17, 2023 | 424.00 | 424.00 | 419.00 | 420.00 | 420.00 | 35,600 |
| Oct 16, 2023 | 424.00 | 424.00 | 417.00 | 422.00 | 422.00 | 95,900 |
| Oct 13, 2023 | 422.00 | 423.00 | 419.00 | 422.00 | 422.00 | 71,700 |
| Oct 12, 2023 | 424.00 | 425.00 | 420.00 | 422.00 | 422.00 | 18,100 |
| Oct 11, 2023 | 419.00 | 426.00 | 419.00 | 424.00 | 424.00 | 20,200 |
| Oct 10, 2023 | 425.00 | 427.00 | 420.00 | 421.00 | 421.00 | 49,500 |
| Oct 6, 2023 | 417.00 | 422.00 | 417.00 | 420.00 | 420.00 | 21,400 |
| Oct 5, 2023 | 420.00 | 425.00 | 420.00 | 420.00 | 420.00 | 82,500 |
| Oct 4, 2023 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | 45,900 |
| Oct 3, 2023 | 436.00 | 436.00 | 427.00 | 429.00 | 429.00 | 53,400 |
| Oct 2, 2023 | 440.00 | 441.00 | 436.00 | 436.00 | 436.00 | 46,600 |
| Sep 29, 2023 | 438.00 | 442.00 | 437.00 | 437.00 | 437.00 | 71,500 |
| Sep 28, 2023 | 446.00 | 448.00 | 441.00 | 441.00 | 441.00 | 29,300 |
| Sep 27, 2023 | 452.00 | 452.00 | 442.00 | 451.00 | 451.00 | 38,400 |
| Sep 26, 2023 | 453.00 | 453.00 | 449.00 | 450.00 | 450.00 | 40,200 |
| Sep 25, 2023 | 442.00 | 456.00 | 442.00 | 454.00 | 454.00 | 47,100 |
| Sep 22, 2023 | 442.00 | 445.00 | 441.00 | 442.00 | 442.00 | 13,500 |
| Sep 21, 2023 | 441.00 | 444.00 | 441.00 | 442.00 | 442.00 | 22,500 |
| Sep 20, 2023 | 449.00 | 449.00 | 441.00 | 442.00 | 442.00 | 33,600 |
| Sep 19, 2023 | 442.00 | 450.00 | 442.00 | 449.00 | 449.00 | 43,600 |
| Sep 15, 2023 | 441.00 | 451.00 | 441.00 | 446.00 | 446.00 | 153,000 |
| Sep 14, 2023 | 439.00 | 441.00 | 439.00 | 439.00 | 439.00 | 13,200 |
| Sep 13, 2023 | 439.00 | 441.00 | 438.00 | 439.00 | 439.00 | 50,600 |
| Sep 12, 2023 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | 46,600 |
| Sep 11, 2023 | 444.00 | 444.00 | 438.00 | 441.00 | 441.00 | 31,200 |
| Sep 8, 2023 | 441.00 | 442.00 | 438.00 | 438.00 | 438.00 | 39,900 |
| Sep 7, 2023 | 446.00 | 446.00 | 439.00 | 446.00 | 446.00 | 45,500 |
| Sep 6, 2023 | 441.00 | 446.00 | 441.00 | 446.00 | 446.00 | 46,000 |
| Sep 5, 2023 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 16,500 |
| Sep 4, 2023 | 444.00 | 445.00 | 441.00 | 444.00 | 444.00 | 19,600 |
| Sep 1, 2023 | 438.00 | 443.00 | 438.00 | 442.00 | 442.00 | 12,500 |
| Aug 31, 2023 | 440.00 | 441.00 | 439.00 | 439.00 | 439.00 | 16,800 |
| Aug 30, 2023 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | 19,600 |
| Aug 29, 2023 | 439.00 | 446.00 | 436.00 | 445.00 | 445.00 | 43,800 |
| Aug 28, 2023 | 436.00 | 440.00 | 433.00 | 435.00 | 435.00 | 84,300 |
| Aug 25, 2023 | 433.00 | 446.00 | 432.00 | 442.00 | 442.00 | 104,300 |
| Aug 24, 2023 | 421.00 | 431.00 | 421.00 | 428.00 | 428.00 | 58,100 |
| Aug 23, 2023 | 419.00 | 424.00 | 419.00 | 422.00 | 422.00 | 3,900 |
| Aug 22, 2023 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | 10,300 |
| Aug 21, 2023 | 417.00 | 423.00 | 416.00 | 422.00 | 422.00 | 14,700 |
| Aug 18, 2023 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | 18,300 |
| Aug 17, 2023 | 422.00 | 423.00 | 413.00 | 421.00 | 421.00 | 47,000 |
| Aug 16, 2023 | 421.00 | 421.00 | 418.00 | 420.00 | 420.00 | 22,500 |
| Aug 15, 2023 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | 14,700 |
| Aug 14, 2023 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 22,400 |
| Aug 10, 2023 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | 18,500 |
| Aug 9, 2023 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 16,600 |
| Aug 8, 2023 | 422.00 | 425.00 | 422.00 | 424.00 | 424.00 | 9,300 |
| Aug 7, 2023 | 418.00 | 424.00 | 418.00 | 422.00 | 422.00 | 20,500 |
| Aug 4, 2023 | 423.00 | 425.00 | 417.00 | 419.00 | 419.00 | 56,400 |
| Aug 3, 2023 | 431.00 | 431.00 | 422.00 | 422.00 | 422.00 | 59,400 |
| Aug 2, 2023 | 435.00 | 435.00 | 432.00 | 433.00 | 433.00 | 20,400 |
| Aug 1, 2023 | 435.00 | 437.00 | 435.00 | 435.00 | 435.00 | 14,700 |
| Jul 31, 2023 | 431.00 | 445.00 | 431.00 | 435.00 | 435.00 | 72,400 |
| Jul 28, 2023 | 442.00 | 444.00 | 429.00 | 430.00 | 430.00 | 161,400 |
| Jul 27, 2023 | 446.00 | 446.00 | 441.00 | 444.00 | 444.00 | 20,000 |
| Jul 26, 2023 | 450.00 | 450.00 | 441.00 | 445.00 | 445.00 | 39,200 |
| Jul 25, 2023 | 432.00 | 451.00 | 431.00 | 448.00 | 448.00 | 71,300 |
| Jul 24, 2023 | 427.00 | 434.00 | 427.00 | 434.00 | 434.00 | 96,300 |
| Jul 21, 2023 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 14,700 |
| Jul 20, 2023 | 429.00 | 429.00 | 427.00 | 428.00 | 428.00 | 10,400 |
| Jul 19, 2023 | 428.00 | 429.00 | 426.00 | 427.00 | 427.00 | 21,000 |
| Jul 18, 2023 | 429.00 | 430.00 | 426.00 | 426.00 | 426.00 | 37,500 |
| Jul 14, 2023 | 427.00 | 427.00 | 424.00 | 424.00 | 424.00 | 15,800 |
| Jul 13, 2023 | 426.00 | 427.00 | 423.00 | 426.00 | 426.00 | 22,900 |
| Jul 12, 2023 | 421.00 | 425.00 | 418.00 | 424.00 | 424.00 | 25,800 |
| Jul 11, 2023 | 420.00 | 421.00 | 416.00 | 419.00 | 419.00 | 30,400 |
| Jul 10, 2023 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 57,100 |
| Jul 7, 2023 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 33,200 |
| Jul 6, 2023 | 419.00 | 419.00 | 417.00 | 418.00 | 418.00 | 15,800 |
| Jul 5, 2023 | 420.00 | 420.00 | 418.00 | 419.00 | 419.00 | 9,100 |
| Jul 4, 2023 | 423.00 | 423.00 | 419.00 | 421.00 | 421.00 | 10,800 |
| Jul 3, 2023 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | 10,700 |
| Jun 30, 2023 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | 9,500 |
| Jun 29, 2023 | 418.00 | 423.00 | 418.00 | 423.00 | 423.00 | 15,000 |
| Jun 28, 2023 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 12,400 |
| Jun 27, 2023 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 19,000 |
| Jun 26, 2023 | 417.00 | 418.00 | 412.00 | 416.00 | 416.00 | 24,300 |
| Jun 23, 2023 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | 49,300 |
| Jun 22, 2023 | 432.00 | 432.00 | 424.00 | 426.00 | 426.00 | 31,400 |
| Jun 21, 2023 | 429.00 | 430.00 | 428.00 | 429.00 | 429.00 | 7,300 |
| Jun 20, 2023 | 429.00 | 431.00 | 428.00 | 430.00 | 430.00 | 20,000 |
| Jun 19, 2023 | 428.00 | 432.00 | 425.00 | 431.00 | 431.00 | 56,100 |
| Jun 16, 2023 | 426.00 | 428.00 | 423.00 | 424.00 | 424.00 | 55,500 |
| Jun 15, 2023 | 424.00 | 426.00 | 421.00 | 426.00 | 426.00 | 25,800 |
| Jun 14, 2023 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 13,400 |
| Jun 13, 2023 | 425.00 | 425.00 | 421.00 | 422.00 | 422.00 | 21,400 |
| Jun 12, 2023 | 425.00 | 425.00 | 421.00 | 423.00 | 423.00 | 20,100 |
| Jun 9, 2023 | 417.00 | 423.00 | 415.00 | 421.00 | 421.00 | 59,400 |
| Jun 8, 2023 | 417.00 | 418.00 | 412.00 | 416.00 | 416.00 | 21,600 |
| Jun 7, 2023 | 416.00 | 419.00 | 412.00 | 415.00 | 415.00 | 43,800 |
| Jun 6, 2023 | 414.00 | 419.00 | 414.00 | 419.00 | 419.00 | 40,300 |
| Jun 5, 2023 | 415.00 | 415.00 | 410.00 | 412.00 | 412.00 | 19,200 |
| Jun 2, 2023 | 408.00 | 415.00 | 408.00 | 411.00 | 411.00 | 26,700 |
| Jun 1, 2023 | 408.00 | 412.00 | 408.00 | 409.00 | 409.00 | 16,800 |
| May 31, 2023 | 408.00 | 414.00 | 408.00 | 408.00 | 408.00 | 31,900 |
| May 30, 2023 | 411.00 | 414.00 | 410.00 | 411.00 | 411.00 | 16,000 |
| May 29, 2023 | 414.00 | 415.00 | 411.00 | 414.00 | 414.00 | 21,800 |
| May 26, 2023 | 413.00 | 419.00 | 413.00 | 415.00 | 415.00 | 25,700 |
| May 25, 2023 | 414.00 | 417.00 | 412.00 | 417.00 | 417.00 | 20,800 |
| May 24, 2023 | 414.00 | 417.00 | 414.00 | 417.00 | 417.00 | 15,100 |
| May 23, 2023 | 415.00 | 416.00 | 409.00 | 416.00 | 416.00 | 69,800 |
| May 22, 2023 | 417.00 | 417.00 | 412.00 | 416.00 | 416.00 | 41,800 |
| May 19, 2023 | 417.00 | 419.00 | 415.00 | 415.00 | 415.00 | 18,900 |
| May 18, 2023 | 418.00 | 423.00 | 417.00 | 419.00 | 419.00 | 38,700 |
| May 17, 2023 | 418.00 | 420.00 | 416.00 | 418.00 | 418.00 | 21,200 |
| May 16, 2023 | 422.00 | 422.00 | 417.00 | 418.00 | 418.00 | 18,600 |
| May 15, 2023 | 425.00 | 429.00 | 424.00 | 425.00 | 425.00 | 28,900 |
| May 12, 2023 | 425.00 | 429.00 | 424.00 | 427.00 | 427.00 | 35,700 |
| May 11, 2023 | 417.00 | 434.00 | 417.00 | 422.00 | 422.00 | 99,500 |
| May 10, 2023 | 428.00 | 428.00 | 415.00 | 421.00 | 421.00 | 54,300 |
| May 9, 2023 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 13,000 |
| May 8, 2023 | 428.00 | 429.00 | 427.00 | 429.00 | 429.00 | 27,600 |
| May 2, 2023 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | 32,300 |
| May 1, 2023 | 423.00 | 428.00 | 421.00 | 427.00 | 427.00 | 56,000 |
| Apr 28, 2023 | 418.00 | 421.00 | 416.00 | 421.00 | 421.00 | 24,300 |
| Apr 27, 2023 | 417.00 | 420.00 | 415.00 | 415.00 | 415.00 | 122,200 |
| Apr 26, 2023 | 418.00 | 421.00 | 416.00 | 419.00 | 419.00 | 59,200 |
| Apr 25, 2023 | 413.00 | 421.00 | 412.00 | 420.00 | 420.00 | 83,700 |
| Apr 24, 2023 | 410.00 | 416.00 | 410.00 | 413.00 | 413.00 | 32,500 |