Tokyo - Delayed Quote • JPY
Systems Design Co., Ltd. (3766.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 | 929.00 | 935.00 | 920.00 | 935.00 | 935.00 | 1,800 |
| Apr 25, 2024 | 934.00 | 934.00 | 920.00 | 930.00 | 930.00 | 2,500 |
| Apr 24, 2024 | 917.00 | 931.00 | 917.00 | 931.00 | 931.00 | 1,200 |
| Apr 23, 2024 | 926.00 | 926.00 | 917.00 | 917.00 | 917.00 | 1,000 |
| Apr 22, 2024 | 912.00 | 918.00 | 906.00 | 917.00 | 917.00 | 2,700 |
| Apr 19, 2024 | 910.00 | 919.00 | 893.00 | 909.00 | 909.00 | 5,200 |
| Apr 18, 2024 | 919.00 | 919.00 | 911.00 | 915.00 | 915.00 | 1,200 |
| Apr 17, 2024 | 920.00 | 925.00 | 920.00 | 923.00 | 923.00 | 800 |
| Apr 16, 2024 | 926.00 | 929.00 | 920.00 | 925.00 | 925.00 | 2,600 |
| Apr 15, 2024 | 911.00 | 929.00 | 911.00 | 929.00 | 929.00 | 8,200 |
| Apr 12, 2024 | 919.00 | 919.00 | 900.00 | 915.00 | 915.00 | 9,500 |
| Apr 11, 2024 | 911.00 | 918.00 | 910.00 | 914.00 | 914.00 | 600 |
| Apr 10, 2024 | 900.00 | 936.00 | 900.00 | 919.00 | 919.00 | 3,900 |
| Apr 9, 2024 | 893.00 | 907.00 | 888.00 | 907.00 | 907.00 | 3,200 |
| Apr 8, 2024 | 892.00 | 892.00 | 887.00 | 887.00 | 887.00 | 800 |
| Apr 5, 2024 | 883.00 | 892.00 | 883.00 | 892.00 | 892.00 | 1,500 |
| Apr 4, 2024 | 899.00 | 899.00 | 885.00 | 894.00 | 894.00 | 4,600 |
| Apr 3, 2024 | 898.00 | 900.00 | 892.00 | 899.00 | 899.00 | 3,000 |
| Apr 2, 2024 | 898.00 | 903.00 | 893.00 | 898.00 | 898.00 | 4,900 |
| Apr 1, 2024 | 910.00 | 911.00 | 887.00 | 898.00 | 898.00 | 5,200 |
| Mar 29, 2024 | 892.00 | 896.00 | 883.00 | 896.00 | 896.00 | 1,800 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 888.00 | 905.00 | 888.00 | 896.00 | 896.00 | 5,300 |
| Mar 27, 2024 | 916.00 | 920.00 | 901.00 | 901.00 | 871.00 | 8,000 |
| Mar 26, 2024 | 901.00 | 903.00 | 900.00 | 903.00 | 872.93 | 1,800 |
| Mar 25, 2024 | 907.00 | 911.00 | 900.00 | 901.00 | 871.00 | 1,800 |
| Mar 22, 2024 | 911.00 | 912.00 | 898.00 | 900.00 | 870.03 | 5,300 |
| Mar 21, 2024 | 894.00 | 903.00 | 891.00 | 903.00 | 872.93 | 3,000 |
| Mar 19, 2024 | 889.00 | 895.00 | 885.00 | 895.00 | 865.20 | 2,400 |
| Mar 18, 2024 | 896.00 | 896.00 | 881.00 | 881.00 | 851.67 | 3,900 |
| Mar 15, 2024 | 889.00 | 897.00 | 883.00 | 888.00 | 858.43 | 6,700 |
| Mar 14, 2024 | 870.00 | 886.00 | 870.00 | 885.00 | 855.53 | 3,400 |
| Mar 13, 2024 | 865.00 | 870.00 | 865.00 | 870.00 | 841.03 | 900 |
| Mar 12, 2024 | 856.00 | 860.00 | 853.00 | 860.00 | 831.37 | 5,900 |
| Mar 11, 2024 | 858.00 | 863.00 | 856.00 | 856.00 | 827.50 | 2,200 |
| Mar 8, 2024 | 859.00 | 879.00 | 859.00 | 870.00 | 841.03 | 10,700 |
| Mar 7, 2024 | 864.00 | 930.00 | 856.00 | 857.00 | 828.47 | 33,400 |
| Mar 6, 2024 | 862.00 | 875.00 | 862.00 | 864.00 | 835.23 | 8,800 |
| Mar 5, 2024 | 871.00 | 871.00 | 861.00 | 870.00 | 841.03 | 1,500 |
| Mar 4, 2024 | 872.00 | 876.00 | 864.00 | 867.00 | 838.13 | 3,600 |
| Mar 1, 2024 | 877.00 | 877.00 | 855.00 | 866.00 | 837.17 | 6,600 |
| Feb 29, 2024 | 876.00 | 876.00 | 865.00 | 871.00 | 842.00 | 2,700 |
| Feb 28, 2024 | 871.00 | 877.00 | 870.00 | 877.00 | 847.80 | 1,400 |
| Feb 27, 2024 | 869.00 | 875.00 | 865.00 | 871.00 | 842.00 | 2,600 |
| Feb 26, 2024 | 874.00 | 876.00 | 865.00 | 869.00 | 840.07 | 5,000 |
| Feb 22, 2024 | 871.00 | 871.00 | 869.00 | 871.00 | 842.00 | 2,200 |
| Feb 21, 2024 | 859.00 | 869.00 | 859.00 | 869.00 | 840.07 | 2,300 |
| Feb 20, 2024 | 861.00 | 861.00 | 854.00 | 858.00 | 829.43 | 1,600 |
| Feb 19, 2024 | 852.00 | 868.00 | 852.00 | 864.00 | 835.23 | 3,900 |
| Feb 16, 2024 | 852.00 | 859.00 | 852.00 | 855.00 | 826.53 | 1,100 |
| Feb 15, 2024 | 858.00 | 873.00 | 851.00 | 852.00 | 823.63 | 10,600 |
| Feb 14, 2024 | 856.00 | 860.00 | 854.00 | 860.00 | 831.37 | 4,400 |
| Feb 13, 2024 | 871.00 | 871.00 | 858.00 | 858.00 | 829.43 | 3,600 |
| Feb 9, 2024 | 862.00 | 878.00 | 856.00 | 871.00 | 842.00 | 6,900 |
| Feb 8, 2024 | 874.00 | 879.00 | 862.00 | 862.00 | 833.30 | 18,000 |
| Feb 7, 2024 | 830.00 | 964.00 | 830.00 | 872.00 | 842.97 | 114,400 |
| Feb 6, 2024 | 832.00 | 842.00 | 826.00 | 826.00 | 798.50 | 12,500 |
| Feb 5, 2024 | 834.00 | 835.00 | 821.00 | 829.00 | 801.40 | 4,800 |
| Feb 2, 2024 | 825.00 | 835.00 | 825.00 | 835.00 | 807.20 | 1,300 |
| Feb 1, 2024 | 829.00 | 836.00 | 825.00 | 828.00 | 800.43 | 8,900 |
| Jan 31, 2024 | 835.00 | 843.00 | 825.00 | 825.00 | 797.53 | 4,500 |
| Jan 30, 2024 | 837.00 | 843.00 | 835.00 | 839.00 | 811.06 | 6,400 |
| Jan 29, 2024 | 830.00 | 830.00 | 810.00 | 821.00 | 793.66 | 5,600 |
| Jan 26, 2024 | 830.00 | 836.00 | 829.00 | 830.00 | 802.36 | 2,600 |
| Jan 25, 2024 | 828.00 | 828.00 | 822.00 | 825.00 | 797.53 | 2,900 |
| Jan 24, 2024 | 818.00 | 828.00 | 816.00 | 828.00 | 800.43 | 3,700 |
| Jan 23, 2024 | 823.00 | 828.00 | 818.00 | 820.00 | 792.70 | 4,000 |
| Jan 22, 2024 | 814.00 | 824.00 | 814.00 | 823.00 | 795.60 | 9,000 |
| Jan 19, 2024 | 832.00 | 832.00 | 814.00 | 814.00 | 786.90 | 7,800 |
| Jan 18, 2024 | 818.00 | 845.00 | 818.00 | 839.00 | 811.06 | 8,100 |
| Jan 17, 2024 | 818.00 | 824.00 | 815.00 | 816.00 | 788.83 | 4,200 |
| Jan 16, 2024 | 823.00 | 838.00 | 815.00 | 816.00 | 788.83 | 2,400 |
| Jan 15, 2024 | 823.00 | 838.00 | 823.00 | 838.00 | 810.10 | 6,500 |
| Jan 12, 2024 | 806.00 | 812.00 | 803.00 | 812.00 | 784.96 | 3,500 |
| Jan 11, 2024 | 791.00 | 805.00 | 789.00 | 805.00 | 778.20 | 4,700 |
| Jan 10, 2024 | 788.00 | 793.00 | 782.00 | 791.00 | 764.66 | 2,400 |
| Jan 9, 2024 | 781.00 | 787.00 | 780.00 | 781.00 | 755.00 | 14,300 |
| Jan 5, 2024 | 775.00 | 788.00 | 775.00 | 780.00 | 754.03 | 1,300 |
| Jan 4, 2024 | 771.00 | 776.00 | 770.00 | 775.00 | 749.20 | 6,000 |
| Dec 29, 2023 | 770.00 | 780.00 | 767.00 | 771.00 | 745.33 | 6,600 |
| Dec 28, 2023 | 770.00 | 787.00 | 767.00 | 770.00 | 744.36 | 7,800 |
| Dec 27, 2023 | 774.00 | 776.00 | 763.00 | 770.00 | 744.36 | 2,400 |
| Dec 26, 2023 | 772.00 | 779.00 | 772.00 | 774.00 | 748.23 | 1,200 |
| Dec 25, 2023 | 773.00 | 783.00 | 771.00 | 775.00 | 749.20 | 3,500 |
| Dec 22, 2023 | 765.00 | 774.00 | 765.00 | 771.00 | 745.33 | 800 |
| Dec 21, 2023 | 766.00 | 779.00 | 760.00 | 764.00 | 738.56 | 9,500 |
| Dec 20, 2023 | 768.00 | 770.00 | 766.00 | 766.00 | 740.49 | 1,000 |
| Dec 19, 2023 | 764.00 | 777.00 | 762.00 | 763.00 | 737.59 | 1,900 |
| Dec 18, 2023 | 770.00 | 772.00 | 761.00 | 761.00 | 735.66 | 5,400 |
| Dec 15, 2023 | 771.00 | 771.00 | 769.00 | 770.00 | 744.36 | 3,300 |
| Dec 14, 2023 | 772.00 | 772.00 | 770.00 | 770.00 | 744.36 | 2,500 |
| Dec 13, 2023 | 772.00 | 780.00 | 772.00 | 777.00 | 751.13 | 1,300 |
| Dec 12, 2023 | 777.00 | 778.00 | 772.00 | 772.00 | 746.30 | 4,800 |
| Dec 11, 2023 | 772.00 | 782.00 | 772.00 | 777.00 | 751.13 | 1,000 |
| Dec 8, 2023 | 777.00 | 777.00 | 769.00 | 769.00 | 743.40 | 3,000 |
| Dec 7, 2023 | 776.00 | 776.00 | 768.00 | 768.00 | 742.43 | 2,800 |
| Dec 6, 2023 | 777.00 | 779.00 | 767.00 | 776.00 | 750.16 | 2,500 |
| Dec 5, 2023 | 777.00 | 777.00 | 777.00 | 777.00 | 751.13 | 900 |
| Dec 4, 2023 | 771.00 | 777.00 | 766.00 | 777.00 | 751.13 | 1,700 |
| Dec 1, 2023 | 779.00 | 779.00 | 772.00 | 772.00 | 746.30 | 1,700 |
| Nov 30, 2023 | 767.00 | 773.00 | 767.00 | 772.00 | 746.30 | 1,300 |
| Nov 29, 2023 | 768.00 | 777.00 | 768.00 | 771.00 | 745.33 | 5,100 |
| Nov 28, 2023 | 770.00 | 776.00 | 768.00 | 768.00 | 742.43 | 4,800 |
| Nov 27, 2023 | 760.00 | 771.00 | 760.00 | 767.00 | 741.46 | 3,200 |
| Nov 24, 2023 | 753.00 | 758.00 | 748.00 | 753.00 | 727.93 | 5,300 |
| Nov 22, 2023 | 751.00 | 751.00 | 747.00 | 751.00 | 725.99 | 1,100 |
| Nov 21, 2023 | 764.00 | 766.00 | 755.00 | 759.00 | 733.73 | 4,900 |
| Nov 20, 2023 | 737.00 | 750.00 | 736.00 | 750.00 | 725.03 | 4,300 |
| Nov 17, 2023 | 741.00 | 741.00 | 736.00 | 740.00 | 715.36 | 3,000 |
| Nov 16, 2023 | 736.00 | 740.00 | 736.00 | 736.00 | 711.49 | 1,600 |
| Nov 15, 2023 | 739.00 | 743.00 | 737.00 | 739.00 | 714.39 | 2,900 |
| Nov 14, 2023 | 743.00 | 744.00 | 736.00 | 738.00 | 713.43 | 4,500 |
| Nov 13, 2023 | 752.00 | 752.00 | 750.00 | 750.00 | 725.03 | 2,000 |
| Nov 10, 2023 | 755.00 | 755.00 | 750.00 | 754.00 | 728.89 | 2,900 |
| Nov 9, 2023 | 760.00 | 764.00 | 758.00 | 758.00 | 732.76 | 3,000 |
| Nov 8, 2023 | 773.00 | 779.00 | 761.00 | 767.00 | 741.46 | 3,200 |
| Nov 7, 2023 | 777.00 | 780.00 | 772.00 | 772.00 | 746.30 | 800 |
| Nov 6, 2023 | 771.00 | 797.00 | 771.00 | 784.00 | 757.90 | 4,600 |
| Nov 2, 2023 | 771.00 | 773.00 | 770.00 | 770.00 | 744.36 | 2,000 |
| Nov 1, 2023 | 777.00 | 780.00 | 777.00 | 778.00 | 752.10 | 3,000 |
| Oct 31, 2023 | 769.00 | 769.00 | 769.00 | 769.00 | 743.40 | 100 |
| Oct 30, 2023 | 772.00 | 776.00 | 764.00 | 773.00 | 747.26 | 1,800 |
| Oct 27, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 758.86 | 200 |
| Oct 26, 2023 | 788.00 | 789.00 | 788.00 | 789.00 | 762.73 | 300 |
| Oct 25, 2023 | 806.00 | 806.00 | 780.00 | 788.00 | 761.76 | 2,400 |
| Oct 24, 2023 | 767.00 | 777.00 | 767.00 | 776.00 | 750.16 | 1,000 |
| Oct 23, 2023 | 773.00 | 773.00 | 773.00 | 773.00 | 747.26 | - |
| Oct 20, 2023 | 773.00 | 774.00 | 773.00 | 773.00 | 747.26 | 2,800 |
| Oct 19, 2023 | 781.00 | 781.00 | 771.00 | 771.00 | 745.33 | 700 |
| Oct 18, 2023 | 800.00 | 801.00 | 773.00 | 781.00 | 755.00 | 8,000 |
| Oct 17, 2023 | 782.00 | 789.00 | 770.00 | 789.00 | 762.73 | 1,900 |
| Oct 16, 2023 | 784.00 | 788.00 | 780.00 | 782.00 | 755.96 | 3,300 |
| Oct 13, 2023 | 784.00 | 791.00 | 774.00 | 784.00 | 757.90 | 3,500 |
| Oct 12, 2023 | 783.00 | 783.00 | 775.00 | 781.00 | 755.00 | 500 |
| Oct 11, 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 755.96 | - |
| Oct 10, 2023 | 784.00 | 784.00 | 765.00 | 782.00 | 755.96 | 1,200 |
| Oct 6, 2023 | 776.00 | 784.00 | 773.00 | 784.00 | 757.90 | 2,000 |
| Oct 5, 2023 | 774.00 | 775.00 | 774.00 | 775.00 | 749.20 | 700 |
| Oct 4, 2023 | 764.00 | 779.00 | 761.00 | 770.00 | 744.36 | 4,700 |
| Oct 3, 2023 | 791.00 | 791.00 | 777.00 | 779.00 | 753.06 | 3,000 |
| Oct 2, 2023 | 788.00 | 788.00 | 783.00 | 788.00 | 761.76 | 2,000 |
| Sep 29, 2023 | 780.00 | 792.00 | 772.00 | 780.00 | 754.03 | 12,000 |
| Sep 28, 2023 | 774.00 | 779.00 | 774.00 | 777.00 | 751.13 | 1,200 |
| Sep 27, 2023 | 776.00 | 796.00 | 771.00 | 771.00 | 745.33 | 5,800 |
| Sep 26, 2023 | 780.00 | 780.00 | 774.00 | 774.00 | 748.23 | 900 |
| Sep 25, 2023 | 772.00 | 779.00 | 772.00 | 779.00 | 753.06 | 1,000 |
| Sep 22, 2023 | 768.00 | 780.00 | 768.00 | 772.00 | 746.30 | 1,100 |
| Sep 21, 2023 | 776.00 | 780.00 | 772.00 | 772.00 | 746.30 | 700 |
| Sep 20, 2023 | 776.00 | 779.00 | 768.00 | 776.00 | 750.16 | 1,200 |
| Sep 19, 2023 | 780.00 | 796.00 | 774.00 | 785.00 | 758.86 | 6,600 |
| Sep 15, 2023 | 767.00 | 777.00 | 767.00 | 773.00 | 747.26 | 4,300 |
| Sep 14, 2023 | 772.00 | 777.00 | 772.00 | 777.00 | 751.13 | 500 |
| Sep 13, 2023 | 773.00 | 778.00 | 773.00 | 778.00 | 752.10 | 1,200 |
| Sep 12, 2023 | 771.00 | 779.00 | 769.00 | 778.00 | 752.10 | 2,500 |
| Sep 11, 2023 | 777.00 | 777.00 | 765.00 | 765.00 | 739.53 | 3,300 |
| Sep 8, 2023 | 768.00 | 771.00 | 768.00 | 771.00 | 745.33 | 400 |
| Sep 7, 2023 | 775.00 | 775.00 | 767.00 | 773.00 | 747.26 | 1,400 |
| Sep 6, 2023 | 774.00 | 780.00 | 770.00 | 770.00 | 744.36 | 2,400 |
| Sep 5, 2023 | 768.00 | 771.00 | 768.00 | 771.00 | 745.33 | 900 |
| Sep 4, 2023 | 770.00 | 775.00 | 768.00 | 774.00 | 748.23 | 4,300 |
| Sep 1, 2023 | 761.00 | 767.00 | 761.00 | 767.00 | 741.46 | 1,700 |
| Aug 31, 2023 | 759.00 | 759.00 | 759.00 | 759.00 | 733.73 | 500 |
| Aug 30, 2023 | 755.00 | 758.00 | 754.00 | 758.00 | 732.76 | 1,800 |
| Aug 29, 2023 | 746.00 | 755.00 | 746.00 | 755.00 | 729.86 | 1,300 |
| Aug 28, 2023 | 748.00 | 757.00 | 748.00 | 751.00 | 725.99 | 1,000 |
| Aug 25, 2023 | 754.00 | 754.00 | 741.00 | 750.00 | 725.03 | 2,400 |
| Aug 24, 2023 | 760.00 | 760.00 | 752.00 | 754.00 | 728.89 | 700 |
| Aug 23, 2023 | 753.00 | 761.00 | 753.00 | 761.00 | 735.66 | 300 |
| Aug 22, 2023 | 750.00 | 765.00 | 750.00 | 753.00 | 727.93 | 800 |
| Aug 21, 2023 | 750.00 | 750.00 | 742.00 | 742.00 | 717.29 | 700 |
| Aug 18, 2023 | 739.00 | 748.00 | 737.00 | 740.00 | 715.36 | 1,900 |
| Aug 17, 2023 | 744.00 | 753.00 | 730.00 | 749.00 | 724.06 | 2,000 |
| Aug 16, 2023 | 749.00 | 764.00 | 749.00 | 759.00 | 733.73 | 700 |
| Aug 15, 2023 | 735.00 | 770.00 | 735.00 | 764.00 | 738.56 | 4,600 |
| Aug 14, 2023 | 746.00 | 769.00 | 715.00 | 739.00 | 714.39 | 15,500 |
| Aug 10, 2023 | 788.00 | 789.00 | 745.00 | 755.00 | 729.86 | 11,200 |
| Aug 9, 2023 | 794.00 | 800.00 | 789.00 | 789.00 | 762.73 | 2,500 |
| Aug 8, 2023 | 799.00 | 802.00 | 789.00 | 793.00 | 766.60 | 8,000 |
| Aug 7, 2023 | 794.00 | 802.00 | 794.00 | 801.00 | 774.33 | 1,900 |
| Aug 4, 2023 | 800.00 | 800.00 | 783.00 | 799.00 | 772.40 | 3,600 |
| Aug 3, 2023 | 800.00 | 803.00 | 794.00 | 800.00 | 773.36 | 1,100 |
| Aug 2, 2023 | 790.00 | 800.00 | 790.00 | 800.00 | 773.36 | 300 |
| Aug 1, 2023 | 796.00 | 796.00 | 795.00 | 795.00 | 768.53 | 700 |
| Jul 31, 2023 | 792.00 | 798.00 | 783.00 | 797.00 | 770.46 | 2,000 |
| Jul 28, 2023 | 790.00 | 800.00 | 783.00 | 800.00 | 773.36 | 1,700 |
| Jul 27, 2023 | 798.00 | 804.00 | 798.00 | 804.00 | 777.23 | 200 |
| Jul 26, 2023 | 800.00 | 800.00 | 786.00 | 799.00 | 772.40 | 2,500 |
| Jul 25, 2023 | 800.00 | 800.00 | 786.00 | 795.00 | 768.53 | 4,300 |
| Jul 24, 2023 | 778.00 | 799.00 | 778.00 | 796.00 | 769.50 | 3,300 |
| Jul 21, 2023 | 794.00 | 796.00 | 788.00 | 788.00 | 761.76 | 1,100 |
| Jul 20, 2023 | 788.00 | 796.00 | 786.00 | 794.00 | 767.56 | 4,700 |
| Jul 19, 2023 | 811.00 | 811.00 | 791.00 | 798.00 | 771.43 | 6,000 |
| Jul 18, 2023 | 790.00 | 808.00 | 790.00 | 801.00 | 774.33 | 8,300 |
| Jul 14, 2023 | 813.00 | 813.00 | 780.00 | 798.00 | 771.43 | 18,400 |
| Jul 13, 2023 | 811.00 | 819.00 | 809.00 | 813.00 | 785.93 | 5,300 |
| Jul 12, 2023 | 815.00 | 824.00 | 815.00 | 824.00 | 796.56 | 600 |
| Jul 11, 2023 | 824.00 | 826.00 | 806.00 | 825.00 | 797.53 | 4,500 |
| Jul 10, 2023 | 823.00 | 826.00 | 808.00 | 824.00 | 796.56 | 8,300 |
| Jul 7, 2023 | 818.00 | 822.00 | 818.00 | 822.00 | 794.63 | 1,200 |
| Jul 6, 2023 | 816.00 | 827.00 | 805.00 | 818.00 | 790.76 | 5,000 |
| Jul 5, 2023 | 823.00 | 831.00 | 816.00 | 816.00 | 788.83 | 4,100 |
| Jul 4, 2023 | 830.00 | 830.00 | 820.00 | 823.00 | 795.60 | 11,800 |
| Jul 3, 2023 | 804.00 | 829.00 | 804.00 | 820.00 | 792.70 | 11,700 |
| Jun 30, 2023 | 794.00 | 808.00 | 793.00 | 803.00 | 776.26 | 13,200 |
| Jun 29, 2023 | 774.00 | 810.00 | 772.00 | 793.00 | 766.60 | 17,500 |
| Jun 28, 2023 | 790.00 | 791.00 | 776.00 | 783.00 | 756.93 | 10,600 |
| Jun 27, 2023 | 772.00 | 781.00 | 765.00 | 775.00 | 749.20 | 6,500 |
| Jun 26, 2023 | 775.00 | 800.00 | 758.00 | 779.00 | 753.06 | 12,300 |
| Jun 23, 2023 | 765.00 | 775.00 | 762.00 | 775.00 | 749.20 | 8,600 |
| Jun 22, 2023 | 742.00 | 770.00 | 741.00 | 753.00 | 727.93 | 11,600 |
| Jun 21, 2023 | 727.00 | 743.00 | 723.00 | 743.00 | 718.26 | 8,000 |
| Jun 20, 2023 | 718.00 | 729.00 | 718.00 | 728.00 | 703.76 | 6,700 |
| Jun 19, 2023 | 716.00 | 727.00 | 716.00 | 723.00 | 698.93 | 9,100 |
| Jun 16, 2023 | 717.00 | 722.00 | 711.00 | 715.00 | 691.19 | 6,900 |
| Jun 15, 2023 | 714.00 | 714.00 | 702.00 | 714.00 | 690.23 | 6,600 |
| Jun 14, 2023 | 721.00 | 721.00 | 711.00 | 714.00 | 690.23 | 4,300 |
| Jun 13, 2023 | 713.00 | 721.00 | 713.00 | 721.00 | 696.99 | 4,300 |
| Jun 12, 2023 | 715.00 | 718.00 | 710.00 | 711.00 | 687.33 | 10,200 |
| Jun 9, 2023 | 719.00 | 719.00 | 715.00 | 715.00 | 691.19 | 3,300 |
| Jun 8, 2023 | 722.00 | 722.00 | 718.00 | 719.00 | 695.06 | 900 |
| Jun 7, 2023 | 723.00 | 723.00 | 707.00 | 719.00 | 695.06 | 6,300 |
| Jun 6, 2023 | 719.00 | 724.00 | 714.00 | 718.00 | 694.09 | 3,900 |
| Jun 5, 2023 | 725.00 | 725.00 | 718.00 | 725.00 | 700.86 | 6,600 |
| Jun 2, 2023 | 727.00 | 728.00 | 714.00 | 716.00 | 692.16 | 10,800 |
| Jun 1, 2023 | 731.00 | 731.00 | 725.00 | 726.00 | 701.83 | 3,700 |
| May 31, 2023 | 738.00 | 738.00 | 729.00 | 731.00 | 706.66 | 3,100 |
| May 30, 2023 | 729.00 | 738.00 | 725.00 | 738.00 | 713.43 | 3,000 |
| May 29, 2023 | 732.00 | 746.00 | 727.00 | 729.00 | 704.73 | 5,000 |
| May 26, 2023 | 735.00 | 745.00 | 731.00 | 738.00 | 713.43 | 6,800 |
| May 25, 2023 | 738.00 | 740.00 | 732.00 | 735.00 | 710.53 | 5,300 |
| May 24, 2023 | 738.00 | 746.00 | 725.00 | 738.00 | 713.43 | 10,900 |
| May 23, 2023 | 777.00 | 778.00 | 745.00 | 753.00 | 727.93 | 11,800 |
| May 22, 2023 | 790.00 | 805.00 | 728.00 | 775.00 | 749.20 | 55,800 |
| May 19, 2023 | 804.00 | 812.00 | 801.00 | 803.00 | 776.26 | 16,800 |
| May 18, 2023 | 819.00 | 830.00 | 806.00 | 812.00 | 784.96 | 10,300 |
| May 17, 2023 | 836.00 | 836.00 | 811.00 | 830.00 | 802.36 | 14,900 |
| May 16, 2023 | 840.00 | 841.00 | 820.00 | 834.00 | 806.23 | 64,700 |
| May 15, 2023 | 838.00 | 850.00 | 809.00 | 821.00 | 793.66 | 46,700 |
| May 12, 2023 | 870.00 | 870.00 | 842.00 | 842.00 | 813.96 | 75,400 |
| May 11, 2023 | 840.00 | 870.00 | 831.00 | 855.00 | 826.53 | 51,500 |
| May 10, 2023 | 830.00 | 841.00 | 821.00 | 841.00 | 813.00 | 10,300 |
| May 9, 2023 | 840.00 | 842.00 | 825.00 | 835.00 | 807.20 | 12,700 |
| May 8, 2023 | 835.00 | 838.00 | 818.00 | 838.00 | 810.10 | 18,400 |
| May 2, 2023 | 843.00 | 843.00 | 820.00 | 840.00 | 812.03 | 43,300 |
| May 1, 2023 | 783.00 | 822.00 | 769.00 | 822.00 | 794.63 | 27,500 |
| Apr 28, 2023 | 780.00 | 781.00 | 772.00 | 781.00 | 755.00 | 1,000 |
| Apr 27, 2023 | 767.00 | 781.00 | 766.00 | 781.00 | 755.00 | 2,300 |
| Apr 26, 2023 | 781.00 | 781.00 | 770.00 | 778.00 | 752.10 | 5,100 |