Tokyo - Delayed Quote • JPY
CyberStep, Inc. (3810.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 | 243.00 | 245.00 | 240.00 | 243.00 | 243.00 | 54,000 |
| Apr 22, 2024 | 245.00 | 250.00 | 240.00 | 243.00 | 243.00 | 175,200 |
| Apr 19, 2024 | 253.00 | 253.00 | 240.00 | 241.00 | 241.00 | 162,200 |
| Apr 18, 2024 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | 85,000 |
| Apr 17, 2024 | 252.00 | 261.00 | 244.00 | 253.00 | 253.00 | 302,200 |
| Apr 16, 2024 | 250.00 | 259.00 | 246.00 | 252.00 | 252.00 | 176,000 |
| Apr 15, 2024 | 252.00 | 259.00 | 251.00 | 255.00 | 255.00 | 164,700 |
| Apr 12, 2024 | 253.00 | 259.00 | 251.00 | 257.00 | 257.00 | 138,200 |
| Apr 11, 2024 | 258.00 | 264.00 | 252.00 | 253.00 | 253.00 | 443,200 |
| Apr 10, 2024 | 287.00 | 320.00 | 267.00 | 269.00 | 269.00 | 1,438,400 |
| Apr 9, 2024 | 270.00 | 272.00 | 267.00 | 267.00 | 267.00 | 38,000 |
| Apr 8, 2024 | 271.00 | 272.00 | 267.00 | 270.00 | 270.00 | 53,700 |
| Apr 5, 2024 | 264.00 | 271.00 | 262.00 | 271.00 | 271.00 | 76,500 |
| Apr 4, 2024 | 275.00 | 275.00 | 265.00 | 267.00 | 267.00 | 75,000 |
| Apr 3, 2024 | 280.00 | 281.00 | 271.00 | 273.00 | 273.00 | 169,500 |
| Apr 2, 2024 | 291.00 | 292.00 | 279.00 | 283.00 | 283.00 | 205,500 |
| Apr 1, 2024 | 297.00 | 299.00 | 291.00 | 294.00 | 294.00 | 85,300 |
| Mar 29, 2024 | 298.00 | 304.00 | 293.00 | 296.00 | 296.00 | 171,700 |
| Mar 28, 2024 | 310.00 | 316.00 | 305.00 | 306.00 | 306.00 | 119,500 |
| Mar 27, 2024 | 305.00 | 311.00 | 300.00 | 308.00 | 308.00 | 142,700 |
| Mar 26, 2024 | 302.00 | 310.00 | 296.00 | 303.00 | 303.00 | 112,300 |
| Mar 25, 2024 | 309.00 | 310.00 | 299.00 | 300.00 | 300.00 | 141,800 |
| Mar 22, 2024 | 308.00 | 314.00 | 300.00 | 311.00 | 311.00 | 322,300 |
| Mar 21, 2024 | 282.00 | 325.00 | 282.00 | 310.00 | 310.00 | 871,800 |
| Mar 19, 2024 | 280.00 | 284.00 | 279.00 | 282.00 | 282.00 | 38,800 |
| Mar 18, 2024 | 281.00 | 284.00 | 277.00 | 281.00 | 281.00 | 77,000 |
| Mar 15, 2024 | 282.00 | 283.00 | 275.00 | 278.00 | 278.00 | 87,600 |
| Mar 14, 2024 | 280.00 | 289.00 | 279.00 | 283.00 | 283.00 | 109,600 |
| Mar 13, 2024 | 290.00 | 291.00 | 279.00 | 280.00 | 280.00 | 121,800 |
| Mar 12, 2024 | 281.00 | 293.00 | 281.00 | 288.00 | 288.00 | 106,100 |
| Mar 11, 2024 | 287.00 | 293.00 | 279.00 | 282.00 | 282.00 | 201,700 |
| Mar 8, 2024 | 295.00 | 302.00 | 290.00 | 290.00 | 290.00 | 161,100 |
| Mar 7, 2024 | 292.00 | 302.00 | 288.00 | 300.00 | 300.00 | 233,000 |
| Mar 6, 2024 | 299.00 | 305.00 | 290.00 | 292.00 | 292.00 | 298,800 |
| Mar 5, 2024 | 305.00 | 309.00 | 289.00 | 303.00 | 303.00 | 550,800 |
| Mar 4, 2024 | 308.00 | 316.00 | 303.00 | 309.00 | 309.00 | 263,300 |
| Mar 1, 2024 | 314.00 | 316.00 | 308.00 | 309.00 | 309.00 | 189,300 |
| Feb 29, 2024 | 325.00 | 327.00 | 315.00 | 315.00 | 315.00 | 299,700 |
| Feb 28, 2024 | 335.00 | 343.00 | 327.00 | 327.00 | 327.00 | 307,900 |
| Feb 27, 2024 | 327.00 | 338.00 | 319.00 | 333.00 | 333.00 | 319,300 |
| Feb 26, 2024 | 310.00 | 328.00 | 306.00 | 325.00 | 325.00 | 422,500 |
| Feb 22, 2024 | 317.00 | 334.00 | 306.00 | 313.00 | 313.00 | 1,150,700 |
| Feb 21, 2024 | 327.00 | 396.00 | 311.00 | 321.00 | 321.00 | 7,001,100 |
| Feb 20, 2024 | 334.00 | 340.00 | 329.00 | 331.00 | 331.00 | 220,000 |
| Feb 19, 2024 | 328.00 | 354.00 | 326.00 | 333.00 | 333.00 | 471,000 |
| Feb 16, 2024 | 341.00 | 345.00 | 325.00 | 331.00 | 331.00 | 669,600 |
| Feb 15, 2024 | 323.00 | 343.00 | 320.00 | 336.00 | 336.00 | 842,400 |
| Feb 14, 2024 | 327.00 | 346.00 | 322.00 | 323.00 | 323.00 | 697,200 |
| Feb 13, 2024 | 346.00 | 375.00 | 331.00 | 336.00 | 336.00 | 2,122,100 |
| Feb 9, 2024 | 312.00 | 345.00 | 308.00 | 342.00 | 342.00 | 1,189,100 |
| Feb 8, 2024 | 324.00 | 334.00 | 313.00 | 317.00 | 317.00 | 830,300 |
| Feb 7, 2024 | 303.00 | 340.00 | 300.00 | 335.00 | 335.00 | 2,045,000 |
| Feb 6, 2024 | 297.00 | 321.00 | 293.00 | 303.00 | 303.00 | 1,003,400 |
| Feb 5, 2024 | 296.00 | 297.00 | 286.00 | 296.00 | 296.00 | 491,600 |
| Feb 2, 2024 | 297.00 | 307.00 | 285.00 | 304.00 | 304.00 | 984,500 |
| Feb 1, 2024 | 317.00 | 321.00 | 295.00 | 299.00 | 299.00 | 2,154,600 |
| Jan 31, 2024 | 278.00 | 343.00 | 272.00 | 316.00 | 316.00 | 3,494,700 |
| Jan 30, 2024 | 292.00 | 295.00 | 270.00 | 274.00 | 274.00 | 921,300 |
| Jan 29, 2024 | 265.00 | 303.00 | 260.00 | 300.00 | 300.00 | 1,421,100 |
| Jan 26, 2024 | 264.00 | 266.00 | 260.00 | 263.00 | 263.00 | 56,900 |
| Jan 25, 2024 | 258.00 | 266.00 | 254.00 | 263.00 | 263.00 | 207,100 |
| Jan 24, 2024 | 250.00 | 272.00 | 249.00 | 260.00 | 260.00 | 885,300 |
| Jan 23, 2024 | 251.00 | 257.00 | 249.00 | 250.00 | 250.00 | 103,800 |
| Jan 22, 2024 | 249.00 | 256.00 | 247.00 | 251.00 | 251.00 | 65,100 |
| Jan 19, 2024 | 248.00 | 251.00 | 244.00 | 247.00 | 247.00 | 103,300 |
| Jan 18, 2024 | 248.00 | 249.00 | 238.00 | 244.00 | 244.00 | 282,400 |
| Jan 17, 2024 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | 254,200 |
| Jan 16, 2024 | 280.00 | 281.00 | 264.00 | 266.00 | 266.00 | 395,800 |
| Jan 15, 2024 | 280.00 | 281.00 | 277.00 | 277.00 | 277.00 | 40,300 |
| Jan 12, 2024 | 286.00 | 290.00 | 278.00 | 283.00 | 283.00 | 150,100 |
| Jan 11, 2024 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | 44,900 |
| Jan 10, 2024 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 38,400 |
| Jan 9, 2024 | 300.00 | 303.00 | 289.00 | 290.00 | 290.00 | 166,600 |
| Jan 5, 2024 | 289.00 | 289.00 | 283.00 | 285.00 | 285.00 | 54,200 |
| Jan 4, 2024 | 282.00 | 292.00 | 276.00 | 291.00 | 291.00 | 54,100 |
| Dec 29, 2023 | 283.00 | 286.00 | 280.00 | 283.00 | 283.00 | 45,800 |
| Dec 28, 2023 | 287.00 | 287.00 | 272.00 | 285.00 | 285.00 | 69,800 |
| Dec 27, 2023 | 270.00 | 284.00 | 269.00 | 280.00 | 280.00 | 218,300 |
| Dec 26, 2023 | 270.00 | 277.00 | 269.00 | 271.00 | 271.00 | 182,200 |
| Dec 25, 2023 | 281.00 | 283.00 | 272.00 | 272.00 | 272.00 | 129,300 |
| Dec 22, 2023 | 282.00 | 290.00 | 281.00 | 284.00 | 284.00 | 106,800 |
| Dec 21, 2023 | 280.00 | 283.00 | 276.00 | 279.00 | 279.00 | 105,700 |
| Dec 20, 2023 | 285.00 | 295.00 | 284.00 | 286.00 | 286.00 | 161,100 |
| Dec 19, 2023 | 282.00 | 286.00 | 273.00 | 286.00 | 286.00 | 257,300 |
| Dec 18, 2023 | 293.00 | 294.00 | 282.00 | 285.00 | 285.00 | 168,600 |
| Dec 15, 2023 | 301.00 | 302.00 | 295.00 | 296.00 | 296.00 | 122,500 |
| Dec 14, 2023 | 310.00 | 314.00 | 294.00 | 301.00 | 301.00 | 229,200 |
| Dec 13, 2023 | 301.00 | 321.00 | 301.00 | 309.00 | 309.00 | 196,300 |
| Dec 12, 2023 | 301.00 | 303.00 | 297.00 | 303.00 | 303.00 | 123,200 |
| Dec 11, 2023 | 304.00 | 308.00 | 297.00 | 298.00 | 298.00 | 179,900 |
| Dec 8, 2023 | 297.00 | 304.00 | 296.00 | 298.00 | 298.00 | 279,900 |
| Dec 7, 2023 | 312.00 | 319.00 | 307.00 | 312.00 | 312.00 | 200,100 |
| Dec 6, 2023 | 328.00 | 331.00 | 311.00 | 313.00 | 313.00 | 436,800 |
| Dec 5, 2023 | 369.00 | 372.00 | 328.00 | 329.00 | 329.00 | 1,169,400 |
| Dec 4, 2023 | 334.00 | 353.00 | 334.00 | 349.00 | 349.00 | 200,100 |
| Dec 1, 2023 | 331.00 | 336.00 | 326.00 | 332.00 | 332.00 | 82,800 |
| Nov 30, 2023 | 346.00 | 346.00 | 331.00 | 335.00 | 335.00 | 136,500 |
| Nov 29, 2023 | 340.00 | 346.00 | 337.00 | 340.00 | 340.00 | 63,700 |
| Nov 28, 2023 | 341.00 | 344.00 | 335.00 | 336.00 | 336.00 | 74,100 |
| Nov 27, 2023 | 336.00 | 343.00 | 335.00 | 342.00 | 342.00 | 67,800 |
| Nov 24, 2023 | 340.00 | 347.00 | 334.00 | 335.00 | 335.00 | 138,600 |
| Nov 22, 2023 | 354.00 | 354.00 | 336.00 | 342.00 | 342.00 | 192,400 |
| Nov 21, 2023 | 369.00 | 370.00 | 355.00 | 357.00 | 357.00 | 128,900 |
| Nov 20, 2023 | 345.00 | 370.00 | 345.00 | 370.00 | 370.00 | 178,800 |
| Nov 17, 2023 | 355.00 | 358.00 | 345.00 | 346.00 | 346.00 | 86,300 |
| Nov 16, 2023 | 350.00 | 368.00 | 349.00 | 355.00 | 355.00 | 288,500 |
| Nov 15, 2023 | 339.00 | 352.00 | 337.00 | 351.00 | 351.00 | 102,500 |
| Nov 14, 2023 | 342.00 | 346.00 | 335.00 | 336.00 | 336.00 | 49,300 |
| Nov 13, 2023 | 344.00 | 351.00 | 342.00 | 345.00 | 345.00 | 71,200 |
| Nov 10, 2023 | 340.00 | 346.00 | 334.00 | 344.00 | 344.00 | 76,000 |
| Nov 9, 2023 | 340.00 | 345.00 | 332.00 | 343.00 | 343.00 | 134,200 |
| Nov 8, 2023 | 355.00 | 360.00 | 340.00 | 346.00 | 346.00 | 156,600 |
| Nov 7, 2023 | 348.00 | 358.00 | 346.00 | 353.00 | 353.00 | 117,600 |
| Nov 6, 2023 | 353.00 | 371.00 | 349.00 | 352.00 | 352.00 | 556,200 |
| Nov 2, 2023 | 325.00 | 340.00 | 325.00 | 337.00 | 337.00 | 165,900 |
| Nov 1, 2023 | 328.00 | 332.00 | 318.00 | 321.00 | 321.00 | 143,100 |
| Oct 31, 2023 | 318.00 | 327.00 | 307.00 | 324.00 | 324.00 | 229,400 |
| Oct 30, 2023 | 343.00 | 346.00 | 317.00 | 325.00 | 325.00 | 541,800 |
| Oct 27, 2023 | 310.00 | 342.00 | 310.00 | 335.00 | 335.00 | 1,234,800 |
| Oct 26, 2023 | 320.00 | 381.00 | 302.00 | 302.00 | 302.00 | 1,623,900 |
| Oct 25, 2023 | 314.00 | 326.00 | 314.00 | 323.00 | 323.00 | 117,400 |
| Oct 24, 2023 | 314.00 | 321.00 | 297.00 | 313.00 | 313.00 | 379,900 |
| Oct 23, 2023 | 325.00 | 334.00 | 319.00 | 322.00 | 322.00 | 271,800 |
| Oct 20, 2023 | 333.00 | 341.00 | 329.00 | 341.00 | 341.00 | 124,700 |
| Oct 19, 2023 | 346.00 | 349.00 | 339.00 | 339.00 | 339.00 | 128,000 |
| Oct 18, 2023 | 342.00 | 352.00 | 338.00 | 346.00 | 346.00 | 102,700 |
| Oct 17, 2023 | 358.00 | 358.00 | 341.00 | 344.00 | 344.00 | 181,700 |
| Oct 16, 2023 | 350.00 | 356.00 | 341.00 | 350.00 | 350.00 | 224,800 |
| Oct 13, 2023 | 365.00 | 370.00 | 353.00 | 353.00 | 353.00 | 151,300 |
| Oct 12, 2023 | 378.00 | 378.00 | 365.00 | 372.00 | 372.00 | 150,000 |
| Oct 11, 2023 | 371.00 | 382.00 | 370.00 | 377.00 | 377.00 | 109,700 |
| Oct 10, 2023 | 376.00 | 381.00 | 373.00 | 375.00 | 375.00 | 98,600 |
| Oct 6, 2023 | 365.00 | 381.00 | 361.00 | 380.00 | 380.00 | 142,500 |
| Oct 5, 2023 | 347.00 | 364.00 | 347.00 | 363.00 | 363.00 | 120,700 |
| Oct 4, 2023 | 352.00 | 361.00 | 347.00 | 347.00 | 347.00 | 225,300 |
| Oct 3, 2023 | 381.00 | 381.00 | 363.00 | 363.00 | 363.00 | 242,300 |
| Oct 2, 2023 | 398.00 | 401.00 | 381.00 | 382.00 | 382.00 | 241,000 |
| Sep 29, 2023 | 403.00 | 407.00 | 397.00 | 401.00 | 401.00 | 222,000 |
| Sep 28, 2023 | 406.00 | 413.00 | 403.00 | 411.00 | 411.00 | 84,700 |
| Sep 27, 2023 | 407.00 | 412.00 | 405.00 | 409.00 | 409.00 | 86,500 |
| Sep 26, 2023 | 407.00 | 407.00 | 402.00 | 406.00 | 406.00 | 62,100 |
| Sep 25, 2023 | 399.00 | 410.00 | 399.00 | 407.00 | 407.00 | 112,700 |
| Sep 22, 2023 | 393.00 | 405.00 | 392.00 | 399.00 | 399.00 | 108,400 |
| Sep 21, 2023 | 402.00 | 403.00 | 394.00 | 396.00 | 396.00 | 120,500 |
| Sep 20, 2023 | 400.00 | 406.00 | 397.00 | 405.00 | 405.00 | 74,100 |
| Sep 19, 2023 | 390.00 | 401.00 | 389.00 | 400.00 | 400.00 | 125,800 |
| Sep 15, 2023 | 401.00 | 402.00 | 390.00 | 391.00 | 391.00 | 247,200 |
| Sep 14, 2023 | 406.00 | 408.00 | 401.00 | 401.00 | 401.00 | 70,300 |
| Sep 13, 2023 | 401.00 | 406.00 | 401.00 | 403.00 | 403.00 | 85,600 |
| Sep 12, 2023 | 403.00 | 413.00 | 403.00 | 409.00 | 409.00 | 83,600 |
| Sep 11, 2023 | 412.00 | 413.00 | 402.00 | 404.00 | 404.00 | 163,900 |
| Sep 8, 2023 | 412.00 | 419.00 | 411.00 | 415.00 | 415.00 | 87,300 |
| Sep 7, 2023 | 426.00 | 427.00 | 413.00 | 418.00 | 418.00 | 172,700 |
| Sep 6, 2023 | 434.00 | 434.00 | 424.00 | 429.00 | 429.00 | 96,400 |
| Sep 5, 2023 | 425.00 | 437.00 | 425.00 | 434.00 | 434.00 | 154,200 |
| Sep 4, 2023 | 430.00 | 430.00 | 418.00 | 423.00 | 423.00 | 255,700 |
| Sep 1, 2023 | 419.00 | 434.00 | 416.00 | 425.00 | 425.00 | 138,700 |
| Aug 31, 2023 | 413.00 | 423.00 | 413.00 | 419.00 | 419.00 | 117,100 |
| Aug 30, 2023 | 423.00 | 424.00 | 411.00 | 411.00 | 411.00 | 142,200 |
| Aug 29, 2023 | 425.00 | 432.00 | 422.00 | 423.00 | 423.00 | 86,500 |
| Aug 28, 2023 | 420.00 | 427.00 | 417.00 | 425.00 | 425.00 | 115,000 |
| Aug 25, 2023 | 423.00 | 424.00 | 414.00 | 420.00 | 420.00 | 137,000 |
| Aug 24, 2023 | 435.00 | 437.00 | 424.00 | 428.00 | 428.00 | 122,900 |
| Aug 23, 2023 | 415.00 | 432.00 | 412.00 | 428.00 | 428.00 | 233,300 |
| Aug 22, 2023 | 419.00 | 431.00 | 408.00 | 409.00 | 409.00 | 264,100 |
| Aug 21, 2023 | 395.00 | 424.00 | 395.00 | 415.00 | 415.00 | 249,800 |
| Aug 18, 2023 | 407.00 | 417.00 | 391.00 | 394.00 | 394.00 | 513,800 |
| Aug 17, 2023 | 409.00 | 422.00 | 401.00 | 411.00 | 411.00 | 403,300 |
| Aug 16, 2023 | 440.00 | 447.00 | 405.00 | 409.00 | 409.00 | 997,400 |
| Aug 15, 2023 | 457.00 | 461.00 | 438.00 | 448.00 | 448.00 | 619,200 |
| Aug 14, 2023 | 466.00 | 473.00 | 449.00 | 461.00 | 461.00 | 1,074,300 |
| Aug 10, 2023 | 410.00 | 463.00 | 406.00 | 451.00 | 451.00 | 1,942,500 |
| Aug 9, 2023 | 405.00 | 407.00 | 402.00 | 407.00 | 407.00 | 47,500 |
| Aug 8, 2023 | 408.00 | 408.00 | 401.00 | 405.00 | 405.00 | 52,300 |
| Aug 7, 2023 | 405.00 | 410.00 | 397.00 | 410.00 | 410.00 | 72,200 |
| Aug 4, 2023 | 394.00 | 406.00 | 393.00 | 399.00 | 399.00 | 71,300 |
| Aug 3, 2023 | 403.00 | 406.00 | 397.00 | 397.00 | 397.00 | 52,900 |
| Aug 2, 2023 | 406.00 | 409.00 | 403.00 | 404.00 | 404.00 | 54,000 |
| Aug 1, 2023 | 413.00 | 416.00 | 407.00 | 407.00 | 407.00 | 62,200 |
| Jul 31, 2023 | 402.00 | 416.00 | 402.00 | 413.00 | 413.00 | 135,400 |
| Jul 28, 2023 | 404.00 | 410.00 | 401.00 | 405.00 | 405.00 | 117,300 |
| Jul 27, 2023 | 408.00 | 411.00 | 402.00 | 407.00 | 407.00 | 78,300 |
| Jul 26, 2023 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | 126,800 |
| Jul 25, 2023 | 397.00 | 408.00 | 396.00 | 403.00 | 403.00 | 154,300 |
| Jul 24, 2023 | 391.00 | 405.00 | 391.00 | 401.00 | 401.00 | 268,000 |
| Jul 21, 2023 | 405.00 | 406.00 | 388.00 | 388.00 | 388.00 | 544,100 |
| Jul 20, 2023 | 416.00 | 418.00 | 410.00 | 411.00 | 411.00 | 182,100 |
| Jul 19, 2023 | 430.00 | 430.00 | 410.00 | 413.00 | 413.00 | 759,000 |
| Jul 18, 2023 | 443.00 | 462.00 | 436.00 | 459.00 | 459.00 | 601,700 |
| Jul 14, 2023 | 440.00 | 441.00 | 433.00 | 435.00 | 435.00 | 105,100 |
| Jul 13, 2023 | 430.00 | 438.00 | 424.00 | 437.00 | 437.00 | 135,600 |
| Jul 12, 2023 | 444.00 | 446.00 | 427.00 | 427.00 | 427.00 | 242,800 |
| Jul 11, 2023 | 436.00 | 446.00 | 436.00 | 445.00 | 445.00 | 116,400 |
| Jul 10, 2023 | 435.00 | 440.00 | 430.00 | 436.00 | 436.00 | 126,600 |
| Jul 7, 2023 | 435.00 | 445.00 | 432.00 | 438.00 | 438.00 | 143,700 |
| Jul 6, 2023 | 444.00 | 448.00 | 436.00 | 440.00 | 440.00 | 129,000 |
| Jul 5, 2023 | 441.00 | 450.00 | 441.00 | 446.00 | 446.00 | 114,000 |
| Jul 4, 2023 | 435.00 | 447.00 | 433.00 | 446.00 | 446.00 | 155,100 |
| Jul 3, 2023 | 435.00 | 437.00 | 429.00 | 435.00 | 435.00 | 134,200 |
| Jun 30, 2023 | 428.00 | 445.00 | 424.00 | 433.00 | 433.00 | 349,200 |
| Jun 29, 2023 | 434.00 | 442.00 | 428.00 | 430.00 | 430.00 | 164,200 |
| Jun 28, 2023 | 430.00 | 431.00 | 421.00 | 428.00 | 428.00 | 153,100 |
| Jun 27, 2023 | 436.00 | 437.00 | 421.00 | 425.00 | 425.00 | 321,200 |
| Jun 26, 2023 | 439.00 | 447.00 | 436.00 | 438.00 | 438.00 | 146,300 |
| Jun 23, 2023 | 452.00 | 462.00 | 437.00 | 443.00 | 443.00 | 333,200 |
| Jun 22, 2023 | 460.00 | 461.00 | 446.00 | 446.00 | 446.00 | 437,800 |
| Jun 21, 2023 | 464.00 | 464.00 | 457.00 | 460.00 | 460.00 | 163,200 |
| Jun 20, 2023 | 465.00 | 466.00 | 458.00 | 466.00 | 466.00 | 172,000 |
| Jun 19, 2023 | 461.00 | 471.00 | 457.00 | 463.00 | 463.00 | 205,800 |
| Jun 16, 2023 | 468.00 | 468.00 | 458.00 | 461.00 | 461.00 | 184,500 |
| Jun 15, 2023 | 471.00 | 473.00 | 459.00 | 460.00 | 460.00 | 280,300 |
| Jun 14, 2023 | 480.00 | 482.00 | 469.00 | 470.00 | 470.00 | 342,400 |
| Jun 13, 2023 | 489.00 | 489.00 | 481.00 | 481.00 | 481.00 | 165,300 |
| Jun 12, 2023 | 482.00 | 494.00 | 480.00 | 490.00 | 490.00 | 214,700 |
| Jun 9, 2023 | 484.00 | 490.00 | 480.00 | 486.00 | 486.00 | 247,200 |
| Jun 8, 2023 | 490.00 | 494.00 | 475.00 | 486.00 | 486.00 | 596,100 |
| Jun 7, 2023 | 518.00 | 522.00 | 499.00 | 500.00 | 500.00 | 734,800 |
| Jun 6, 2023 | 512.00 | 573.00 | 502.00 | 509.00 | 509.00 | 4,281,500 |
| Jun 5, 2023 | 516.00 | 521.00 | 495.00 | 497.00 | 497.00 | 1,057,200 |
| Jun 2, 2023 | 555.00 | 574.00 | 503.00 | 509.00 | 509.00 | 6,553,900 |
| Jun 1, 2023 | 468.00 | 545.00 | 465.00 | 545.00 | 545.00 | 427,000 |
| May 31, 2023 | 460.00 | 467.00 | 453.00 | 465.00 | 465.00 | 136,900 |
| May 30, 2023 | 463.00 | 465.00 | 448.00 | 462.00 | 462.00 | 231,800 |
| May 29, 2023 | 470.00 | 473.00 | 462.00 | 466.00 | 466.00 | 148,400 |
| May 26, 2023 | 478.00 | 479.00 | 461.00 | 462.00 | 462.00 | 250,200 |
| May 25, 2023 | 490.00 | 493.00 | 475.00 | 478.00 | 478.00 | 175,900 |
| May 24, 2023 | 487.00 | 496.00 | 486.00 | 488.00 | 488.00 | 148,000 |
| May 23, 2023 | 496.00 | 504.00 | 483.00 | 483.00 | 483.00 | 305,000 |
| May 22, 2023 | 496.00 | 501.00 | 487.00 | 496.00 | 496.00 | 174,400 |
| May 19, 2023 | 498.00 | 503.00 | 489.00 | 491.00 | 491.00 | 246,800 |
| May 18, 2023 | 504.00 | 512.00 | 493.00 | 493.00 | 493.00 | 226,800 |
| May 17, 2023 | 501.00 | 511.00 | 496.00 | 496.00 | 496.00 | 230,700 |
| May 16, 2023 | 515.00 | 519.00 | 500.00 | 500.00 | 500.00 | 225,200 |
| May 15, 2023 | 495.00 | 519.00 | 493.00 | 509.00 | 509.00 | 267,300 |
| May 12, 2023 | 517.00 | 520.00 | 499.00 | 499.00 | 499.00 | 446,100 |
| May 11, 2023 | 530.00 | 536.00 | 521.00 | 521.00 | 521.00 | 173,000 |
| May 10, 2023 | 527.00 | 532.00 | 518.00 | 524.00 | 524.00 | 227,700 |
| May 9, 2023 | 542.00 | 553.00 | 530.00 | 530.00 | 530.00 | 378,000 |
| May 8, 2023 | 539.00 | 553.00 | 535.00 | 545.00 | 545.00 | 430,400 |
| May 2, 2023 | 520.00 | 543.00 | 518.00 | 535.00 | 535.00 | 420,900 |
| May 1, 2023 | 524.00 | 537.00 | 514.00 | 529.00 | 529.00 | 623,000 |
| Apr 28, 2023 | 547.00 | 549.00 | 525.00 | 534.00 | 534.00 | 713,700 |
| Apr 27, 2023 | 547.00 | 553.00 | 522.00 | 537.00 | 537.00 | 1,099,400 |
| Apr 26, 2023 | 547.00 | 575.00 | 542.00 | 557.00 | 557.00 | 2,076,500 |
| Apr 25, 2023 | 581.00 | 585.00 | 528.00 | 539.00 | 539.00 | 3,309,200 |
| Apr 24, 2023 | 636.00 | 639.00 | 591.00 | 591.00 | 591.00 | 3,367,800 |