Tokyo - Delayed Quote • JPY
Oji Holdings Corporation (3861.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 | 628.00 | 646.30 | 623.30 | 638.30 | 638.30 | 5,087,300 |
| Apr 25, 2024 | 643.00 | 643.00 | 634.30 | 635.00 | 635.00 | 2,526,300 |
| Apr 24, 2024 | 639.40 | 642.50 | 636.80 | 640.40 | 640.40 | 2,810,200 |
| Apr 23, 2024 | 643.00 | 648.30 | 637.50 | 639.60 | 639.60 | 3,076,400 |
| Apr 22, 2024 | 642.40 | 643.60 | 633.20 | 639.80 | 639.80 | 3,089,300 |
| Apr 19, 2024 | 639.70 | 642.70 | 628.40 | 633.10 | 633.10 | 4,230,000 |
| Apr 18, 2024 | 635.50 | 643.90 | 633.00 | 642.20 | 642.20 | 2,693,200 |
| Apr 17, 2024 | 655.90 | 656.00 | 634.20 | 638.30 | 638.30 | 4,847,800 |
| Apr 16, 2024 | 668.10 | 674.90 | 653.50 | 655.90 | 655.90 | 3,380,600 |
| Apr 15, 2024 | 670.00 | 680.50 | 667.80 | 671.90 | 671.90 | 3,509,300 |
| Apr 12, 2024 | 657.60 | 671.20 | 656.90 | 670.00 | 670.00 | 4,385,200 |
| Apr 11, 2024 | 640.40 | 653.30 | 637.10 | 650.10 | 650.10 | 2,164,900 |
| Apr 10, 2024 | 648.40 | 654.50 | 647.00 | 649.70 | 649.70 | 2,755,800 |
| Apr 9, 2024 | 648.00 | 651.60 | 642.40 | 648.40 | 648.40 | 3,360,100 |
| Apr 8, 2024 | 640.00 | 649.70 | 640.00 | 647.60 | 647.60 | 2,686,800 |
| Apr 5, 2024 | 640.00 | 648.30 | 638.00 | 643.10 | 643.10 | 3,491,900 |
| Apr 4, 2024 | 650.00 | 654.80 | 643.00 | 646.90 | 646.90 | 4,973,300 |
| Apr 3, 2024 | 638.30 | 646.20 | 637.60 | 640.00 | 640.00 | 4,326,000 |
| Apr 2, 2024 | 635.00 | 637.70 | 630.60 | 636.40 | 636.40 | 3,754,700 |
| Apr 1, 2024 | 642.00 | 646.30 | 633.20 | 636.10 | 636.10 | 3,675,100 |
| Mar 29, 2024 | 623.00 | 640.50 | 622.10 | 638.60 | 638.60 | 2,548,300 |
| Mar 28, 2024 | 8.00 Dividend | |||||
| Mar 28, 2024 | 635.00 | 636.90 | 626.70 | 627.60 | 627.60 | 5,470,600 |
| Mar 27, 2024 | 639.90 | 650.30 | 636.90 | 643.70 | 635.70 | 8,075,900 |
| Mar 26, 2024 | 630.00 | 636.90 | 628.10 | 631.70 | 623.85 | 5,073,500 |
| Mar 25, 2024 | 632.40 | 635.30 | 622.50 | 630.30 | 622.47 | 5,442,300 |
| Mar 22, 2024 | 629.90 | 636.40 | 626.00 | 633.90 | 626.02 | 6,460,600 |
| Mar 21, 2024 | 614.40 | 626.20 | 610.30 | 625.80 | 618.02 | 8,501,700 |
| Mar 19, 2024 | 612.50 | 612.50 | 603.30 | 609.90 | 602.32 | 4,951,100 |
| Mar 18, 2024 | 606.60 | 612.70 | 600.50 | 611.70 | 604.10 | 3,823,200 |
| Mar 15, 2024 | 600.00 | 605.50 | 595.40 | 602.00 | 594.52 | 6,369,800 |
| Mar 14, 2024 | 605.00 | 610.30 | 593.80 | 602.10 | 594.62 | 7,242,900 |
| Mar 13, 2024 | 609.60 | 611.60 | 597.80 | 602.80 | 595.31 | 6,471,700 |
| Mar 12, 2024 | 608.00 | 616.90 | 604.50 | 614.90 | 607.26 | 9,760,600 |
| Mar 11, 2024 | 598.50 | 613.60 | 598.20 | 608.30 | 600.74 | 9,512,000 |
| Mar 8, 2024 | 594.00 | 598.80 | 586.70 | 597.00 | 589.58 | 5,707,400 |
| Mar 7, 2024 | 599.50 | 601.50 | 586.90 | 592.80 | 585.43 | 7,061,900 |
| Mar 6, 2024 | 589.90 | 599.40 | 588.70 | 599.00 | 591.56 | 8,383,900 |
| Mar 5, 2024 | 590.80 | 591.90 | 582.50 | 591.30 | 583.95 | 7,633,000 |
| Mar 4, 2024 | 579.90 | 593.00 | 574.60 | 591.80 | 584.45 | 9,993,300 |
| Mar 1, 2024 | 576.30 | 586.50 | 569.70 | 574.20 | 567.06 | 9,830,400 |
| Feb 29, 2024 | 574.60 | 586.30 | 556.80 | 586.30 | 579.01 | 69,790,900 |
| Feb 28, 2024 | 561.00 | 580.90 | 560.20 | 577.90 | 570.72 | 13,235,600 |
| Feb 27, 2024 | 554.90 | 562.30 | 552.40 | 557.80 | 550.87 | 8,927,300 |
| Feb 26, 2024 | 554.00 | 560.50 | 550.30 | 551.60 | 544.74 | 9,476,700 |
| Feb 22, 2024 | 560.50 | 564.70 | 555.00 | 563.80 | 556.79 | 7,429,800 |
| Feb 21, 2024 | 553.00 | 559.90 | 546.20 | 559.90 | 552.94 | 7,767,700 |
| Feb 20, 2024 | 572.20 | 574.00 | 553.50 | 554.50 | 547.61 | 6,994,600 |
| Feb 19, 2024 | 561.60 | 570.10 | 560.80 | 570.00 | 562.92 | 5,244,700 |
| Feb 16, 2024 | 557.00 | 563.10 | 555.20 | 560.80 | 553.83 | 6,025,200 |
| Feb 15, 2024 | 558.40 | 559.90 | 547.00 | 551.40 | 544.55 | 5,563,300 |
| Feb 14, 2024 | 570.00 | 572.20 | 552.00 | 555.20 | 548.30 | 6,886,800 |
| Feb 13, 2024 | 576.10 | 577.20 | 562.80 | 573.50 | 566.37 | 11,186,500 |
| Feb 9, 2024 | 582.90 | 588.30 | 578.00 | 579.50 | 572.30 | 4,896,500 |
| Feb 8, 2024 | 579.80 | 586.80 | 573.30 | 580.70 | 573.48 | 4,331,700 |
| Feb 7, 2024 | 575.00 | 578.90 | 569.50 | 576.20 | 569.04 | 4,283,900 |
| Feb 6, 2024 | 578.00 | 586.30 | 572.00 | 573.00 | 565.88 | 5,820,500 |
| Feb 5, 2024 | 574.70 | 590.70 | 568.00 | 578.30 | 571.11 | 7,597,800 |
| Feb 2, 2024 | 576.60 | 576.70 | 567.40 | 571.60 | 564.50 | 5,406,700 |
| Feb 1, 2024 | 571.00 | 576.70 | 564.00 | 574.70 | 567.56 | 4,778,600 |
| Jan 31, 2024 | 572.10 | 579.00 | 569.70 | 578.60 | 571.41 | 3,378,300 |
| Jan 30, 2024 | 572.00 | 573.60 | 566.80 | 571.20 | 564.10 | 3,102,000 |
| Jan 29, 2024 | 574.80 | 576.30 | 571.00 | 572.70 | 565.58 | 4,980,600 |
| Jan 26, 2024 | 576.50 | 576.80 | 567.00 | 572.30 | 565.19 | 5,277,100 |
| Jan 25, 2024 | 569.80 | 577.90 | 569.80 | 577.10 | 569.93 | 4,382,000 |
| Jan 24, 2024 | 563.90 | 568.40 | 557.80 | 567.80 | 560.74 | 5,091,000 |
| Jan 23, 2024 | 573.50 | 579.80 | 563.60 | 566.00 | 558.97 | 7,648,300 |
| Jan 22, 2024 | 570.00 | 578.00 | 568.60 | 574.50 | 567.36 | 6,017,900 |
| Jan 19, 2024 | 585.90 | 586.70 | 574.60 | 578.20 | 571.01 | 5,503,600 |
| Jan 18, 2024 | 585.80 | 591.00 | 581.70 | 583.30 | 576.05 | 4,873,900 |
| Jan 17, 2024 | 581.00 | 587.90 | 579.30 | 583.20 | 575.95 | 5,516,200 |
| Jan 16, 2024 | 582.40 | 583.90 | 575.60 | 580.80 | 573.58 | 5,144,100 |
| Jan 15, 2024 | 575.00 | 577.60 | 571.60 | 576.80 | 569.63 | 751,700 |
| Jan 12, 2024 | 574.00 | 574.30 | 565.60 | 569.70 | 562.62 | 5,853,800 |
| Jan 11, 2024 | 564.20 | 574.50 | 561.60 | 573.00 | 565.88 | 6,521,800 |
| Jan 10, 2024 | 562.20 | 565.90 | 560.00 | 563.00 | 556.00 | 3,609,600 |
| Jan 9, 2024 | 562.10 | 568.30 | 559.20 | 563.00 | 556.00 | 5,705,900 |
| Jan 5, 2024 | 556.70 | 563.30 | 556.70 | 561.50 | 554.52 | 5,311,100 |
| Jan 4, 2024 | 545.90 | 553.60 | 534.80 | 553.20 | 546.32 | 6,097,700 |
| Dec 29, 2023 | 541.30 | 546.00 | 538.60 | 543.00 | 536.25 | 4,401,100 |
| Dec 28, 2023 | 541.20 | 541.40 | 536.90 | 541.10 | 534.38 | 3,135,000 |
| Dec 27, 2023 | 536.80 | 543.00 | 535.60 | 541.80 | 535.07 | 4,498,300 |
| Dec 26, 2023 | 537.40 | 538.80 | 533.60 | 536.40 | 529.73 | 3,367,400 |
| Dec 25, 2023 | 541.50 | 545.20 | 534.50 | 535.00 | 528.35 | 4,659,800 |
| Dec 22, 2023 | 532.00 | 537.70 | 531.00 | 537.00 | 530.33 | 5,050,000 |
| Dec 21, 2023 | 532.30 | 532.60 | 526.10 | 527.40 | 520.85 | 5,050,300 |
| Dec 20, 2023 | 535.00 | 535.20 | 530.10 | 532.20 | 525.59 | 7,193,700 |
| Dec 19, 2023 | 526.80 | 535.50 | 525.20 | 531.60 | 524.99 | 6,235,900 |
| Dec 18, 2023 | 521.00 | 522.90 | 516.30 | 521.70 | 515.22 | 4,693,300 |
| Dec 15, 2023 | 517.70 | 523.80 | 511.00 | 522.70 | 516.20 | 8,210,500 |
| Dec 14, 2023 | 527.00 | 528.70 | 513.10 | 517.00 | 510.57 | 8,018,600 |
| Dec 13, 2023 | 525.00 | 526.00 | 518.00 | 522.00 | 515.51 | 6,377,700 |
| Dec 12, 2023 | 535.80 | 536.10 | 523.00 | 523.90 | 517.39 | 6,701,400 |
| Dec 11, 2023 | 530.00 | 534.40 | 526.60 | 531.00 | 524.40 | 5,727,700 |
| Dec 8, 2023 | 529.90 | 534.00 | 526.30 | 532.80 | 526.18 | 6,798,600 |
| Dec 7, 2023 | 537.00 | 538.50 | 528.30 | 532.00 | 525.39 | 6,421,900 |
| Dec 6, 2023 | 528.90 | 535.90 | 527.30 | 533.60 | 526.97 | 4,609,700 |
| Dec 5, 2023 | 532.40 | 535.40 | 527.50 | 528.20 | 521.64 | 6,352,900 |
| Dec 4, 2023 | 549.00 | 551.80 | 535.10 | 535.10 | 528.45 | 6,720,200 |
| Dec 1, 2023 | 554.90 | 562.00 | 549.60 | 549.90 | 543.07 | 6,180,600 |
| Nov 30, 2023 | 558.30 | 564.30 | 548.60 | 549.20 | 542.37 | 18,094,100 |
| Nov 29, 2023 | 560.00 | 564.70 | 555.30 | 558.20 | 551.26 | 6,066,400 |
| Nov 28, 2023 | 569.00 | 572.90 | 561.60 | 563.00 | 556.00 | 5,848,300 |
| Nov 27, 2023 | 572.50 | 574.20 | 562.10 | 562.10 | 555.11 | 5,240,500 |
| Nov 24, 2023 | 585.60 | 585.90 | 570.40 | 570.60 | 563.51 | 6,444,000 |
| Nov 22, 2023 | 577.50 | 588.50 | 574.80 | 586.40 | 579.11 | 5,121,600 |
| Nov 21, 2023 | 571.90 | 577.80 | 565.50 | 575.10 | 567.95 | 4,505,000 |
| Nov 20, 2023 | 580.00 | 584.80 | 571.30 | 573.30 | 566.17 | 4,001,100 |
| Nov 17, 2023 | 580.00 | 583.00 | 575.00 | 580.30 | 573.09 | 5,101,500 |
| Nov 16, 2023 | 581.80 | 585.90 | 574.00 | 576.00 | 568.84 | 3,759,800 |
| Nov 15, 2023 | 585.30 | 585.40 | 574.40 | 577.60 | 570.42 | 4,963,800 |
| Nov 14, 2023 | 578.10 | 582.40 | 568.80 | 575.30 | 568.15 | 4,530,600 |
| Nov 13, 2023 | 576.30 | 580.80 | 573.30 | 577.20 | 570.03 | 2,959,400 |
| Nov 10, 2023 | 571.10 | 573.80 | 563.10 | 572.50 | 565.38 | 4,194,100 |
| Nov 9, 2023 | 565.50 | 575.40 | 561.40 | 571.70 | 564.59 | 6,103,400 |
| Nov 8, 2023 | 594.00 | 595.50 | 564.10 | 565.10 | 558.08 | 10,145,200 |
| Nov 7, 2023 | 636.30 | 641.60 | 609.00 | 610.30 | 602.72 | 8,537,600 |
| Nov 6, 2023 | 649.80 | 650.00 | 636.20 | 644.80 | 636.79 | 3,999,200 |
| Nov 2, 2023 | 656.00 | 656.00 | 636.40 | 639.80 | 631.85 | 2,847,600 |
| Nov 1, 2023 | 648.00 | 651.90 | 645.00 | 651.10 | 643.01 | 2,924,000 |
| Oct 31, 2023 | 646.40 | 646.40 | 634.70 | 643.40 | 635.40 | 3,902,500 |
| Oct 30, 2023 | 634.00 | 635.70 | 624.60 | 629.80 | 621.97 | 2,570,400 |
| Oct 27, 2023 | 631.30 | 637.70 | 629.00 | 637.70 | 629.77 | 2,281,000 |
| Oct 26, 2023 | 626.20 | 632.10 | 622.70 | 629.30 | 621.48 | 3,220,200 |
| Oct 25, 2023 | 628.80 | 631.50 | 622.70 | 626.00 | 618.22 | 2,164,400 |
| Oct 24, 2023 | 615.00 | 621.20 | 605.70 | 620.40 | 612.69 | 2,531,800 |
| Oct 23, 2023 | 617.70 | 621.00 | 614.00 | 618.50 | 610.81 | 1,974,700 |
| Oct 20, 2023 | 615.00 | 623.80 | 614.90 | 618.20 | 610.52 | 3,408,600 |
| Oct 19, 2023 | 610.00 | 622.20 | 609.00 | 619.90 | 612.20 | 3,415,300 |
| Oct 18, 2023 | 621.00 | 623.00 | 610.60 | 613.00 | 605.38 | 3,979,200 |
| Oct 17, 2023 | 618.50 | 623.70 | 612.80 | 617.90 | 610.22 | 2,209,500 |
| Oct 16, 2023 | 616.50 | 624.80 | 616.20 | 618.40 | 610.71 | 2,273,800 |
| Oct 13, 2023 | 619.60 | 620.30 | 612.40 | 615.80 | 608.15 | 2,931,900 |
| Oct 12, 2023 | 631.00 | 631.40 | 621.70 | 624.00 | 616.24 | 2,240,400 |
| Oct 11, 2023 | 625.00 | 633.10 | 622.30 | 628.90 | 621.08 | 2,695,600 |
| Oct 10, 2023 | 625.00 | 631.00 | 621.30 | 625.90 | 618.12 | 2,988,900 |
| Oct 6, 2023 | 612.00 | 628.80 | 605.80 | 620.20 | 612.49 | 5,241,000 |
| Oct 5, 2023 | 602.90 | 608.80 | 595.10 | 608.20 | 600.64 | 4,974,100 |
| Oct 4, 2023 | 603.00 | 605.30 | 592.30 | 596.30 | 588.89 | 4,824,700 |
| Oct 3, 2023 | 624.90 | 626.00 | 612.00 | 614.20 | 606.57 | 3,505,600 |
| Oct 2, 2023 | 631.00 | 639.80 | 627.80 | 627.80 | 620.00 | 3,466,200 |
| Sep 29, 2023 | 641.90 | 643.40 | 625.30 | 629.00 | 621.18 | 6,754,800 |
| Sep 28, 2023 | 8.00 Dividend | |||||
| Sep 28, 2023 | 644.40 | 651.90 | 644.40 | 647.80 | 639.75 | 3,897,200 |
| Sep 27, 2023 | 653.30 | 654.50 | 645.90 | 654.20 | 638.17 | 3,681,300 |
| Sep 26, 2023 | 654.80 | 658.50 | 651.50 | 656.90 | 640.80 | 2,742,000 |
| Sep 25, 2023 | 657.00 | 657.30 | 651.00 | 654.30 | 638.27 | 2,336,400 |
| Sep 22, 2023 | 652.20 | 660.60 | 645.50 | 658.10 | 641.97 | 4,336,100 |
| Sep 21, 2023 | 660.00 | 666.30 | 657.00 | 659.10 | 642.95 | 3,405,800 |
| Sep 20, 2023 | 677.00 | 677.70 | 656.60 | 660.50 | 644.31 | 4,176,600 |
| Sep 19, 2023 | 665.00 | 678.20 | 664.50 | 677.60 | 661.00 | 3,948,200 |
| Sep 15, 2023 | 662.00 | 672.00 | 659.70 | 664.90 | 648.61 | 5,637,100 |
| Sep 14, 2023 | 644.00 | 655.00 | 644.00 | 655.00 | 638.95 | 4,159,600 |
| Sep 13, 2023 | 640.60 | 646.00 | 636.80 | 641.50 | 625.78 | 3,618,600 |
| Sep 12, 2023 | 636.00 | 638.70 | 629.50 | 635.50 | 619.93 | 4,407,600 |
| Sep 11, 2023 | 626.60 | 629.00 | 619.10 | 629.00 | 613.59 | 3,350,000 |
| Sep 8, 2023 | 629.00 | 631.00 | 618.20 | 618.90 | 603.73 | 4,814,200 |
| Sep 7, 2023 | 613.90 | 622.50 | 613.80 | 619.70 | 604.51 | 3,242,300 |
| Sep 6, 2023 | 614.30 | 614.50 | 610.10 | 612.50 | 597.49 | 2,837,100 |
| Sep 5, 2023 | 614.00 | 614.30 | 608.00 | 613.50 | 598.47 | 4,167,400 |
| Sep 4, 2023 | 602.30 | 607.30 | 597.00 | 607.20 | 592.32 | 4,155,500 |
| Sep 1, 2023 | 590.20 | 599.40 | 587.20 | 597.10 | 582.47 | 3,135,700 |
| Aug 31, 2023 | 588.80 | 596.00 | 588.00 | 596.00 | 581.40 | 5,455,700 |
| Aug 30, 2023 | 596.00 | 598.20 | 592.20 | 593.30 | 578.76 | 3,432,600 |
| Aug 29, 2023 | 601.00 | 606.90 | 597.30 | 597.80 | 583.15 | 2,335,900 |
| Aug 28, 2023 | 595.00 | 600.50 | 595.00 | 597.80 | 583.15 | 1,980,400 |
| Aug 25, 2023 | 588.90 | 591.00 | 586.20 | 590.90 | 576.42 | 2,104,000 |
| Aug 24, 2023 | 587.00 | 593.60 | 585.80 | 591.70 | 577.20 | 3,198,500 |
| Aug 23, 2023 | 581.00 | 587.10 | 578.10 | 587.10 | 572.71 | 3,351,300 |
| Aug 22, 2023 | 576.80 | 584.40 | 575.10 | 584.40 | 570.08 | 3,025,900 |
| Aug 21, 2023 | 572.20 | 580.00 | 571.70 | 575.40 | 561.30 | 2,268,300 |
| Aug 18, 2023 | 569.80 | 574.50 | 567.50 | 571.60 | 557.59 | 2,477,400 |
| Aug 17, 2023 | 574.80 | 574.80 | 562.40 | 569.90 | 555.93 | 4,087,700 |
| Aug 16, 2023 | 578.10 | 583.40 | 575.60 | 576.80 | 562.67 | 2,958,200 |
| Aug 15, 2023 | 589.60 | 591.90 | 582.60 | 585.90 | 571.54 | 3,937,300 |
| Aug 14, 2023 | 583.00 | 605.00 | 583.00 | 592.20 | 577.69 | 9,985,600 |
| Aug 10, 2023 | 560.10 | 567.90 | 555.00 | 567.90 | 553.98 | 4,074,500 |
| Aug 9, 2023 | 567.00 | 567.00 | 553.30 | 557.60 | 543.94 | 4,519,600 |
| Aug 8, 2023 | 561.30 | 572.40 | 559.70 | 567.70 | 553.79 | 5,851,700 |
| Aug 7, 2023 | 560.40 | 577.00 | 544.20 | 556.40 | 542.77 | 10,499,100 |
| Aug 4, 2023 | 565.90 | 568.20 | 561.30 | 562.40 | 548.62 | 3,939,800 |
| Aug 3, 2023 | 563.70 | 568.20 | 557.60 | 565.90 | 552.03 | 3,626,500 |
| Aug 2, 2023 | 565.20 | 568.30 | 560.50 | 566.40 | 552.52 | 4,031,300 |
| Aug 1, 2023 | 557.90 | 570.40 | 555.00 | 566.20 | 552.33 | 5,778,300 |
| Jul 31, 2023 | 560.10 | 564.40 | 556.50 | 561.00 | 547.25 | 4,704,000 |
| Jul 28, 2023 | 556.00 | 559.30 | 550.30 | 553.70 | 540.13 | 7,207,300 |
| Jul 27, 2023 | 555.60 | 563.90 | 551.10 | 562.40 | 548.62 | 4,676,200 |
| Jul 26, 2023 | 553.00 | 559.00 | 549.60 | 558.30 | 544.62 | 3,520,100 |
| Jul 25, 2023 | 552.40 | 560.60 | 549.30 | 551.60 | 538.08 | 5,508,600 |
| Jul 24, 2023 | 535.00 | 551.00 | 533.50 | 551.00 | 537.50 | 7,746,600 |
| Jul 21, 2023 | 537.50 | 539.40 | 534.10 | 537.50 | 524.33 | 4,353,900 |
| Jul 20, 2023 | 532.00 | 533.90 | 529.60 | 531.90 | 518.87 | 4,728,000 |
| Jul 19, 2023 | 528.80 | 532.50 | 526.90 | 529.30 | 516.33 | 5,211,900 |
| Jul 18, 2023 | 529.60 | 532.30 | 522.40 | 524.70 | 511.84 | 5,201,200 |
| Jul 14, 2023 | 532.70 | 534.70 | 528.20 | 529.70 | 516.72 | 4,706,400 |
| Jul 13, 2023 | 528.50 | 534.50 | 527.30 | 534.30 | 521.21 | 5,404,900 |
| Jul 12, 2023 | 526.30 | 528.40 | 521.50 | 524.80 | 511.94 | 5,266,300 |
| Jul 11, 2023 | 529.50 | 531.50 | 525.00 | 525.00 | 512.13 | 5,107,200 |
| Jul 10, 2023 | 518.20 | 528.60 | 517.40 | 525.90 | 513.01 | 8,834,700 |
| Jul 7, 2023 | 523.40 | 523.40 | 517.30 | 517.40 | 504.72 | 7,103,900 |
| Jul 6, 2023 | 522.00 | 523.50 | 519.20 | 522.70 | 509.89 | 5,631,100 |
| Jul 5, 2023 | 521.00 | 526.40 | 518.50 | 524.00 | 511.16 | 6,645,700 |
| Jul 4, 2023 | 536.40 | 538.00 | 521.00 | 521.00 | 508.23 | 10,944,600 |
| Jul 3, 2023 | 539.80 | 543.90 | 535.20 | 535.20 | 522.09 | 4,816,100 |
| Jun 30, 2023 | 545.10 | 547.00 | 535.30 | 537.60 | 524.43 | 6,784,500 |
| Jun 29, 2023 | 555.00 | 556.10 | 541.00 | 541.40 | 528.13 | 8,548,400 |
| Jun 28, 2023 | 561.30 | 565.60 | 558.40 | 563.60 | 549.79 | 4,698,100 |
| Jun 27, 2023 | 560.10 | 564.60 | 553.00 | 557.60 | 543.94 | 3,573,600 |
| Jun 26, 2023 | 555.20 | 558.90 | 550.30 | 556.30 | 542.67 | 2,543,700 |
| Jun 23, 2023 | 563.50 | 564.90 | 552.60 | 554.90 | 541.30 | 3,261,900 |
| Jun 22, 2023 | 561.30 | 569.90 | 560.70 | 563.40 | 549.59 | 4,048,500 |
| Jun 21, 2023 | 554.00 | 558.90 | 553.00 | 558.40 | 544.72 | 2,600,500 |
| Jun 20, 2023 | 558.80 | 558.90 | 549.80 | 553.80 | 540.23 | 2,479,400 |
| Jun 19, 2023 | 556.50 | 562.70 | 554.30 | 558.80 | 545.11 | 2,968,200 |
| Jun 16, 2023 | 550.10 | 555.40 | 544.10 | 555.00 | 541.40 | 8,857,400 |
| Jun 15, 2023 | 552.00 | 554.00 | 548.10 | 549.90 | 536.42 | 3,232,900 |
| Jun 14, 2023 | 549.60 | 555.00 | 547.30 | 552.60 | 539.06 | 2,675,800 |
| Jun 13, 2023 | 552.00 | 552.90 | 546.60 | 549.00 | 535.55 | 2,329,900 |
| Jun 12, 2023 | 553.00 | 556.80 | 551.60 | 553.30 | 539.74 | 2,341,800 |
| Jun 9, 2023 | 549.00 | 552.70 | 544.50 | 552.20 | 538.67 | 4,007,400 |
| Jun 8, 2023 | 545.80 | 549.50 | 539.10 | 543.00 | 529.69 | 2,800,700 |
| Jun 7, 2023 | 553.00 | 554.80 | 542.60 | 544.30 | 530.96 | 3,479,000 |
| Jun 6, 2023 | 541.00 | 551.00 | 540.60 | 550.00 | 536.52 | 2,477,700 |
| Jun 5, 2023 | 548.00 | 554.80 | 546.00 | 547.90 | 534.47 | 3,771,600 |
| Jun 2, 2023 | 532.00 | 540.00 | 531.00 | 540.00 | 526.77 | 2,035,400 |
| Jun 1, 2023 | 535.00 | 538.00 | 529.00 | 530.00 | 517.01 | 2,280,700 |
| May 31, 2023 | 538.00 | 541.00 | 535.00 | 537.00 | 523.84 | 7,121,000 |
| May 30, 2023 | 547.00 | 547.00 | 542.00 | 545.00 | 531.64 | 1,712,100 |
| May 29, 2023 | 548.00 | 552.00 | 546.00 | 549.00 | 535.55 | 1,844,300 |
| May 26, 2023 | 548.00 | 550.00 | 545.00 | 545.00 | 531.64 | 2,358,200 |
| May 25, 2023 | 547.00 | 553.00 | 546.00 | 548.00 | 534.57 | 2,091,000 |
| May 24, 2023 | 552.00 | 559.00 | 551.00 | 552.00 | 538.47 | 2,468,800 |
| May 23, 2023 | 545.00 | 559.00 | 542.00 | 550.00 | 536.52 | 3,381,000 |
| May 22, 2023 | 541.00 | 545.00 | 539.00 | 544.00 | 530.67 | 2,307,200 |
| May 19, 2023 | 550.00 | 550.00 | 541.00 | 543.00 | 529.69 | 1,841,700 |
| May 18, 2023 | 559.00 | 559.00 | 544.00 | 550.00 | 536.52 | 2,235,300 |
| May 17, 2023 | 545.00 | 557.00 | 545.00 | 556.00 | 542.38 | 2,378,700 |
| May 16, 2023 | 538.00 | 550.00 | 538.00 | 544.00 | 530.67 | 3,055,300 |
| May 15, 2023 | 540.00 | 543.00 | 533.00 | 538.00 | 524.82 | 2,912,000 |
| May 12, 2023 | 557.00 | 567.00 | 532.00 | 534.00 | 520.91 | 8,643,700 |
| May 11, 2023 | 541.00 | 553.00 | 539.00 | 551.00 | 537.50 | 2,936,600 |
| May 10, 2023 | 549.00 | 550.00 | 542.00 | 544.00 | 530.67 | 1,986,900 |
| May 9, 2023 | 542.00 | 547.00 | 542.00 | 545.00 | 531.64 | 2,586,600 |
| May 8, 2023 | 534.00 | 540.00 | 532.00 | 539.00 | 525.79 | 2,956,700 |
| May 2, 2023 | 533.00 | 534.00 | 528.00 | 531.00 | 517.99 | 2,145,400 |
| May 1, 2023 | 533.00 | 535.00 | 529.00 | 534.00 | 520.91 | 2,315,100 |
| Apr 28, 2023 | 531.00 | 537.00 | 530.00 | 533.00 | 519.94 | 2,568,200 |
| Apr 27, 2023 | 524.00 | 528.00 | 523.00 | 526.00 | 513.11 | 2,097,700 |
| Apr 26, 2023 | 527.00 | 529.00 | 524.00 | 526.00 | 513.11 | 1,922,000 |