Tokyo - Delayed Quote • JPY
Sun A.Kaken Company,Limited (4234.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 26, 2024 | 541.00 | 541.00 | 536.00 | 541.00 | 541.00 | 49,900 |
| Apr 25, 2024 | 543.00 | 543.00 | 532.00 | 540.00 | 540.00 | 16,200 |
| Apr 24, 2024 | 544.00 | 544.00 | 528.00 | 540.00 | 540.00 | 2,400 |
| Apr 23, 2024 | 533.00 | 538.00 | 532.00 | 538.00 | 538.00 | 3,900 |
| Apr 22, 2024 | 531.00 | 531.00 | 525.00 | 526.00 | 526.00 | 1,700 |
| Apr 19, 2024 | 527.00 | 527.00 | 524.00 | 524.00 | 524.00 | 1,800 |
| Apr 18, 2024 | 532.00 | 532.00 | 527.00 | 527.00 | 527.00 | 300 |
| Apr 17, 2024 | 534.00 | 534.00 | 526.00 | 528.00 | 528.00 | 1,800 |
| Apr 16, 2024 | 538.00 | 541.00 | 525.00 | 529.00 | 529.00 | 15,800 |
| Apr 15, 2024 | 554.00 | 554.00 | 545.00 | 548.00 | 548.00 | 3,600 |
| Apr 12, 2024 | 546.00 | 550.00 | 541.00 | 550.00 | 550.00 | 12,700 |
| Apr 11, 2024 | 547.00 | 547.00 | 542.00 | 546.00 | 546.00 | 2,600 |
| Apr 10, 2024 | 544.00 | 547.00 | 544.00 | 547.00 | 547.00 | 1,800 |
| Apr 9, 2024 | 538.00 | 544.00 | 537.00 | 539.00 | 539.00 | 3,700 |
| Apr 8, 2024 | 535.00 | 537.00 | 533.00 | 534.00 | 534.00 | 1,500 |
| Apr 5, 2024 | 533.00 | 533.00 | 532.00 | 532.00 | 532.00 | 5,100 |
| Apr 4, 2024 | 537.00 | 540.00 | 530.00 | 533.00 | 533.00 | 2,100 |
| Apr 3, 2024 | 537.00 | 540.00 | 533.00 | 537.00 | 537.00 | 4,500 |
| Apr 2, 2024 | 541.00 | 541.00 | 537.00 | 537.00 | 537.00 | 1,800 |
| Apr 1, 2024 | 555.00 | 555.00 | 541.00 | 544.00 | 544.00 | 6,100 |
| Mar 29, 2024 | 541.00 | 544.00 | 530.00 | 532.00 | 532.00 | 21,900 |
| Mar 28, 2024 | 9.00 Dividend | |||||
| Mar 28, 2024 | 553.00 | 553.00 | 546.00 | 549.00 | 549.00 | 1,400 |
| Mar 27, 2024 | 556.00 | 565.00 | 552.00 | 559.00 | 550.00 | 4,700 |
| Mar 26, 2024 | 562.00 | 562.00 | 551.00 | 556.00 | 547.05 | 3,000 |
| Mar 25, 2024 | 555.00 | 555.00 | 553.00 | 555.00 | 546.06 | 2,500 |
| Mar 22, 2024 | 564.00 | 564.00 | 551.00 | 555.00 | 546.06 | 4,300 |
| Mar 21, 2024 | 545.00 | 561.00 | 543.00 | 559.00 | 550.00 | 25,700 |
| Mar 19, 2024 | 544.00 | 544.00 | 539.00 | 544.00 | 535.24 | 900 |
| Mar 18, 2024 | 544.00 | 545.00 | 538.00 | 545.00 | 536.23 | 3,700 |
| Mar 15, 2024 | 546.00 | 546.00 | 538.00 | 541.00 | 532.29 | 4,200 |
| Mar 14, 2024 | 540.00 | 546.00 | 535.00 | 546.00 | 537.21 | 4,800 |
| Mar 13, 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 531.31 | 1,800 |
| Mar 12, 2024 | 534.00 | 534.00 | 531.00 | 534.00 | 525.40 | 1,700 |
| Mar 11, 2024 | 535.00 | 535.00 | 530.00 | 534.00 | 525.40 | 2,600 |
| Mar 8, 2024 | 527.00 | 533.00 | 527.00 | 532.00 | 523.43 | 3,400 |
| Mar 7, 2024 | 538.00 | 538.00 | 529.00 | 534.00 | 525.40 | 5,300 |
| Mar 6, 2024 | 536.00 | 538.00 | 536.00 | 538.00 | 529.34 | 1,700 |
| Mar 5, 2024 | 538.00 | 538.00 | 530.00 | 536.00 | 527.37 | 2,900 |
| Mar 4, 2024 | 539.00 | 539.00 | 530.00 | 538.00 | 529.34 | 5,000 |
| Mar 1, 2024 | 538.00 | 538.00 | 530.00 | 538.00 | 529.34 | 2,900 |
| Feb 29, 2024 | 536.00 | 538.00 | 529.00 | 538.00 | 529.34 | 4,700 |
| Feb 28, 2024 | 544.00 | 544.00 | 538.00 | 540.00 | 531.31 | 2,700 |
| Feb 27, 2024 | 541.00 | 544.00 | 539.00 | 544.00 | 535.24 | 2,300 |
| Feb 26, 2024 | 544.00 | 544.00 | 533.00 | 541.00 | 532.29 | 4,200 |
| Feb 22, 2024 | 534.00 | 541.00 | 534.00 | 541.00 | 532.29 | 5,600 |
| Feb 21, 2024 | 534.00 | 540.00 | 534.00 | 540.00 | 531.31 | 3,400 |
| Feb 20, 2024 | 534.00 | 539.00 | 520.00 | 533.00 | 524.42 | 8,200 |
| Feb 19, 2024 | 530.00 | 533.00 | 529.00 | 533.00 | 524.42 | 4,100 |
| Feb 16, 2024 | 526.00 | 535.00 | 524.00 | 533.00 | 524.42 | 5,000 |
| Feb 15, 2024 | 522.00 | 538.00 | 522.00 | 535.00 | 526.39 | 10,500 |
| Feb 14, 2024 | 544.00 | 545.00 | 542.00 | 545.00 | 536.23 | 2,300 |
| Feb 13, 2024 | 543.00 | 544.00 | 535.00 | 544.00 | 535.24 | 7,800 |
| Feb 9, 2024 | 541.00 | 549.00 | 537.00 | 541.00 | 532.29 | 4,600 |
| Feb 8, 2024 | 548.00 | 548.00 | 530.00 | 541.00 | 532.29 | 8,600 |
| Feb 7, 2024 | 555.00 | 555.00 | 545.00 | 550.00 | 541.14 | 2,900 |
| Feb 6, 2024 | 555.00 | 555.00 | 549.00 | 551.00 | 542.13 | 1,700 |
| Feb 5, 2024 | 557.00 | 557.00 | 550.00 | 555.00 | 546.06 | 2,100 |
| Feb 2, 2024 | 554.00 | 555.00 | 551.00 | 555.00 | 546.06 | 1,200 |
| Feb 1, 2024 | 555.00 | 555.00 | 547.00 | 552.00 | 543.11 | 7,500 |
| Jan 31, 2024 | 553.00 | 555.00 | 549.00 | 555.00 | 546.06 | 2,400 |
| Jan 30, 2024 | 553.00 | 554.00 | 540.00 | 550.00 | 541.14 | 5,900 |
| Jan 29, 2024 | 558.00 | 558.00 | 556.00 | 557.00 | 548.03 | 1,100 |
| Jan 26, 2024 | 555.00 | 558.00 | 551.00 | 558.00 | 549.02 | 1,500 |
| Jan 25, 2024 | 554.00 | 555.00 | 549.00 | 555.00 | 546.06 | 6,900 |
| Jan 24, 2024 | 554.00 | 555.00 | 550.00 | 555.00 | 546.06 | 3,500 |
| Jan 23, 2024 | 554.00 | 554.00 | 544.00 | 554.00 | 545.08 | 5,400 |
| Jan 22, 2024 | 551.00 | 553.00 | 545.00 | 549.00 | 540.16 | 9,700 |
| Jan 19, 2024 | 557.00 | 557.00 | 534.00 | 552.00 | 543.11 | 15,600 |
| Jan 18, 2024 | 549.00 | 556.00 | 544.00 | 556.00 | 547.05 | 17,600 |
| Jan 17, 2024 | 545.00 | 549.00 | 539.00 | 548.00 | 539.18 | 7,400 |
| Jan 16, 2024 | 545.00 | 545.00 | 530.00 | 542.00 | 533.27 | 7,100 |
| Jan 15, 2024 | 545.00 | 545.00 | 544.00 | 545.00 | 536.23 | 4,100 |
| Jan 12, 2024 | 543.00 | 545.00 | 537.00 | 545.00 | 536.23 | 12,000 |
| Jan 11, 2024 | 531.00 | 542.00 | 531.00 | 542.00 | 533.27 | 6,200 |
| Jan 10, 2024 | 535.00 | 535.00 | 527.00 | 534.00 | 525.40 | 4,000 |
| Jan 9, 2024 | 526.00 | 532.00 | 526.00 | 531.00 | 522.45 | 17,700 |
| Jan 5, 2024 | 530.00 | 530.00 | 524.00 | 530.00 | 521.47 | 3,500 |
| Jan 4, 2024 | 523.00 | 530.00 | 520.00 | 530.00 | 521.47 | 5,300 |
| Dec 29, 2023 | 524.00 | 524.00 | 517.00 | 522.00 | 513.60 | 3,400 |
| Dec 28, 2023 | 524.00 | 526.00 | 514.00 | 514.00 | 505.72 | 4,400 |
| Dec 27, 2023 | 528.00 | 528.00 | 520.00 | 524.00 | 515.56 | 2,400 |
| Dec 26, 2023 | 526.00 | 528.00 | 522.00 | 528.00 | 519.50 | 1,600 |
| Dec 25, 2023 | 530.00 | 530.00 | 521.00 | 526.00 | 517.53 | 9,200 |
| Dec 22, 2023 | 528.00 | 528.00 | 518.00 | 528.00 | 519.50 | 4,300 |
| Dec 21, 2023 | 522.00 | 528.00 | 522.00 | 528.00 | 519.50 | 4,500 |
| Dec 20, 2023 | 517.00 | 525.00 | 517.00 | 525.00 | 516.55 | 1,600 |
| Dec 19, 2023 | 528.00 | 528.00 | 508.00 | 517.00 | 508.68 | 8,700 |
| Dec 18, 2023 | 530.00 | 533.00 | 520.00 | 528.00 | 519.50 | 4,900 |
| Dec 15, 2023 | 529.00 | 540.00 | 521.00 | 530.00 | 521.47 | 9,300 |
| Dec 14, 2023 | 530.00 | 530.00 | 520.00 | 530.00 | 521.47 | 7,100 |
| Dec 13, 2023 | 537.00 | 537.00 | 522.00 | 532.00 | 523.43 | 3,700 |
| Dec 12, 2023 | 537.00 | 538.00 | 531.00 | 531.00 | 522.45 | 2,400 |
| Dec 11, 2023 | 538.00 | 538.00 | 530.00 | 537.00 | 528.35 | 3,600 |
| Dec 8, 2023 | 538.00 | 538.00 | 533.00 | 533.00 | 524.42 | 1,600 |
| Dec 7, 2023 | 535.00 | 535.00 | 533.00 | 535.00 | 526.39 | 1,000 |
| Dec 6, 2023 | 537.00 | 537.00 | 534.00 | 535.00 | 526.39 | 1,700 |
| Dec 5, 2023 | 533.00 | 540.00 | 533.00 | 535.00 | 526.39 | 6,700 |
| Dec 4, 2023 | 537.00 | 541.00 | 537.00 | 539.00 | 530.32 | 4,700 |
| Dec 1, 2023 | 539.00 | 541.00 | 532.00 | 537.00 | 528.35 | 3,400 |
| Nov 30, 2023 | 538.00 | 540.00 | 538.00 | 539.00 | 530.32 | 3,200 |
| Nov 29, 2023 | 542.00 | 542.00 | 538.00 | 538.00 | 529.34 | 1,000 |
| Nov 28, 2023 | 541.00 | 542.00 | 536.00 | 542.00 | 533.27 | 11,400 |
| Nov 27, 2023 | 540.00 | 541.00 | 536.00 | 541.00 | 532.29 | 2,700 |
| Nov 24, 2023 | 542.00 | 542.00 | 535.00 | 536.00 | 527.37 | 4,600 |
| Nov 22, 2023 | 540.00 | 542.00 | 539.00 | 541.00 | 532.29 | 1,800 |
| Nov 21, 2023 | 541.00 | 541.00 | 537.00 | 541.00 | 532.29 | 2,300 |
| Nov 20, 2023 | 535.00 | 540.00 | 532.00 | 539.00 | 530.32 | 7,800 |
| Nov 17, 2023 | 533.00 | 534.00 | 528.00 | 534.00 | 525.40 | 2,100 |
| Nov 16, 2023 | 534.00 | 535.00 | 532.00 | 532.00 | 523.43 | 2,000 |
| Nov 15, 2023 | 535.00 | 535.00 | 526.00 | 534.00 | 525.40 | 4,600 |
| Nov 14, 2023 | 535.00 | 535.00 | 531.00 | 535.00 | 526.39 | 3,200 |
| Nov 13, 2023 | 535.00 | 535.00 | 529.00 | 531.00 | 522.45 | 5,600 |
| Nov 10, 2023 | 532.00 | 532.00 | 526.00 | 530.00 | 521.47 | 5,200 |
| Nov 9, 2023 | 530.00 | 533.00 | 527.00 | 532.00 | 523.43 | 4,800 |
| Nov 8, 2023 | 534.00 | 538.00 | 526.00 | 529.00 | 520.48 | 5,200 |
| Nov 7, 2023 | 534.00 | 537.00 | 526.00 | 531.00 | 522.45 | 13,500 |
| Nov 6, 2023 | 532.00 | 534.00 | 530.00 | 534.00 | 525.40 | 6,300 |
| Nov 2, 2023 | 532.00 | 532.00 | 527.00 | 532.00 | 523.43 | 6,600 |
| Nov 1, 2023 | 529.00 | 532.00 | 525.00 | 532.00 | 523.43 | 5,400 |
| Oct 31, 2023 | 528.00 | 531.00 | 517.00 | 529.00 | 520.48 | 5,000 |
| Oct 30, 2023 | 528.00 | 528.00 | 518.00 | 528.00 | 519.50 | 500 |
| Oct 27, 2023 | 529.00 | 530.00 | 524.00 | 529.00 | 520.48 | 1,600 |
| Oct 26, 2023 | 527.00 | 530.00 | 523.00 | 526.00 | 517.53 | 2,500 |
| Oct 25, 2023 | 532.00 | 534.00 | 525.00 | 527.00 | 518.52 | 7,200 |
| Oct 24, 2023 | 528.00 | 529.00 | 518.00 | 529.00 | 520.48 | 3,800 |
| Oct 23, 2023 | 529.00 | 529.00 | 522.00 | 524.00 | 515.56 | 2,900 |
| Oct 20, 2023 | 531.00 | 532.00 | 523.00 | 529.00 | 520.48 | 6,200 |
| Oct 19, 2023 | 533.00 | 533.00 | 521.00 | 524.00 | 515.56 | 1,400 |
| Oct 18, 2023 | 530.00 | 533.00 | 528.00 | 533.00 | 524.42 | 3,700 |
| Oct 17, 2023 | 533.00 | 533.00 | 521.00 | 531.00 | 522.45 | 7,400 |
| Oct 16, 2023 | 532.00 | 532.00 | 519.00 | 524.00 | 515.56 | 6,400 |
| Oct 13, 2023 | 538.00 | 538.00 | 522.00 | 522.00 | 513.60 | 11,300 |
| Oct 12, 2023 | 515.00 | 528.00 | 515.00 | 528.00 | 519.50 | 6,600 |
| Oct 11, 2023 | 509.00 | 514.00 | 508.00 | 514.00 | 505.72 | 1,900 |
| Oct 10, 2023 | 508.00 | 512.00 | 505.00 | 505.00 | 496.87 | 4,500 |
| Oct 6, 2023 | 504.00 | 512.00 | 501.00 | 512.00 | 503.76 | 2,400 |
| Oct 5, 2023 | 502.00 | 502.00 | 485.00 | 499.00 | 490.97 | 5,900 |
| Oct 4, 2023 | 512.00 | 512.00 | 490.00 | 496.00 | 488.01 | 5,800 |
| Oct 3, 2023 | 517.00 | 520.00 | 507.00 | 513.00 | 504.74 | 5,600 |
| Oct 2, 2023 | 524.00 | 528.00 | 516.00 | 516.00 | 507.69 | 9,600 |
| Sep 29, 2023 | 542.00 | 544.00 | 521.00 | 542.00 | 533.27 | 16,900 |
| Sep 28, 2023 | 9.00 Dividend | |||||
| Sep 28, 2023 | 528.00 | 538.00 | 528.00 | 536.00 | 527.37 | 900 |
| Sep 27, 2023 | 536.00 | 536.00 | 531.00 | 536.00 | 518.52 | 3,300 |
| Sep 26, 2023 | 537.00 | 537.00 | 529.00 | 536.00 | 518.52 | 8,500 |
| Sep 25, 2023 | 538.00 | 538.00 | 534.00 | 537.00 | 519.48 | 3,800 |
| Sep 22, 2023 | 532.00 | 536.00 | 529.00 | 536.00 | 518.52 | 4,000 |
| Sep 21, 2023 | 534.00 | 537.00 | 528.00 | 537.00 | 519.48 | 2,400 |
| Sep 20, 2023 | 535.00 | 538.00 | 528.00 | 531.00 | 513.68 | 2,000 |
| Sep 19, 2023 | 535.00 | 535.00 | 530.00 | 535.00 | 517.55 | 1,600 |
| Sep 15, 2023 | 533.00 | 535.00 | 514.00 | 535.00 | 517.55 | 13,100 |
| Sep 14, 2023 | 537.00 | 539.00 | 530.00 | 539.00 | 521.42 | 11,000 |
| Sep 13, 2023 | 532.00 | 536.00 | 532.00 | 536.00 | 518.52 | 4,000 |
| Sep 12, 2023 | 530.00 | 535.00 | 530.00 | 532.00 | 514.65 | 5,900 |
| Sep 11, 2023 | 528.00 | 533.00 | 528.00 | 529.00 | 511.74 | 4,000 |
| Sep 8, 2023 | 535.00 | 535.00 | 531.00 | 534.00 | 516.58 | 1,700 |
| Sep 7, 2023 | 529.00 | 536.00 | 529.00 | 535.00 | 517.55 | 3,400 |
| Sep 6, 2023 | 533.00 | 535.00 | 528.00 | 535.00 | 517.55 | 5,200 |
| Sep 5, 2023 | 526.00 | 534.00 | 526.00 | 533.00 | 515.61 | 7,000 |
| Sep 4, 2023 | 533.00 | 534.00 | 525.00 | 531.00 | 513.68 | 9,200 |
| Sep 1, 2023 | 533.00 | 534.00 | 530.00 | 533.00 | 515.61 | 3,600 |
| Aug 31, 2023 | 533.00 | 533.00 | 527.00 | 533.00 | 515.61 | 3,300 |
| Aug 30, 2023 | 534.00 | 534.00 | 525.00 | 533.00 | 515.61 | 3,600 |
| Aug 29, 2023 | 531.00 | 531.00 | 516.00 | 530.00 | 512.71 | 10,700 |
| Aug 28, 2023 | 535.00 | 535.00 | 531.00 | 531.00 | 513.68 | 5,100 |
| Aug 25, 2023 | 534.00 | 535.00 | 529.00 | 533.00 | 515.61 | 7,400 |
| Aug 24, 2023 | 525.00 | 534.00 | 524.00 | 534.00 | 516.58 | 12,500 |
| Aug 23, 2023 | 520.00 | 524.00 | 516.00 | 524.00 | 506.91 | 4,600 |
| Aug 22, 2023 | 517.00 | 519.00 | 513.00 | 518.00 | 501.10 | 2,700 |
| Aug 21, 2023 | 510.00 | 520.00 | 510.00 | 519.00 | 502.07 | 16,100 |
| Aug 18, 2023 | 512.00 | 514.00 | 510.00 | 510.00 | 493.36 | 1,800 |
| Aug 17, 2023 | 519.00 | 520.00 | 511.00 | 512.00 | 495.30 | 4,000 |
| Aug 16, 2023 | 516.00 | 518.00 | 499.00 | 515.00 | 498.20 | 15,200 |
| Aug 15, 2023 | 522.00 | 525.00 | 505.00 | 516.00 | 499.17 | 13,700 |
| Aug 14, 2023 | 508.00 | 522.00 | 489.00 | 522.00 | 504.97 | 33,600 |
| Aug 10, 2023 | 510.00 | 510.00 | 500.00 | 500.00 | 483.69 | 5,700 |
| Aug 9, 2023 | 490.00 | 513.00 | 490.00 | 513.00 | 496.27 | 23,200 |
| Aug 8, 2023 | 485.00 | 489.00 | 485.00 | 489.00 | 473.05 | 1,700 |
| Aug 7, 2023 | 485.00 | 485.00 | 483.00 | 485.00 | 469.18 | 1,400 |
| Aug 4, 2023 | 479.00 | 491.00 | 479.00 | 487.00 | 471.11 | 45,300 |
| Aug 3, 2023 | 482.00 | 482.00 | 478.00 | 479.00 | 463.37 | 8,200 |
| Aug 2, 2023 | 484.00 | 484.00 | 482.00 | 482.00 | 466.28 | 2,200 |
| Aug 1, 2023 | 483.00 | 483.00 | 482.00 | 483.00 | 467.24 | 1,100 |
| Jul 31, 2023 | 483.00 | 486.00 | 482.00 | 482.00 | 466.28 | 3,400 |
| Jul 28, 2023 | 479.00 | 481.00 | 474.00 | 480.00 | 464.34 | 10,500 |
| Jul 27, 2023 | 475.00 | 483.00 | 475.00 | 478.00 | 462.41 | 30,700 |
| Jul 26, 2023 | 482.00 | 483.00 | 481.00 | 483.00 | 467.24 | 2,800 |
| Jul 25, 2023 | 484.00 | 489.00 | 483.00 | 486.00 | 470.15 | 22,300 |
| Jul 24, 2023 | 497.00 | 498.00 | 485.00 | 492.00 | 475.95 | 14,300 |
| Jul 21, 2023 | 496.00 | 499.00 | 493.00 | 496.00 | 479.82 | 5,200 |
| Jul 20, 2023 | 494.00 | 496.00 | 492.00 | 494.00 | 477.89 | 3,700 |
| Jul 19, 2023 | 491.00 | 491.00 | 485.00 | 490.00 | 474.02 | 3,200 |
| Jul 18, 2023 | 482.00 | 492.00 | 478.00 | 492.00 | 475.95 | 11,700 |
| Jul 14, 2023 | 488.00 | 488.00 | 472.00 | 477.00 | 461.44 | 21,400 |
| Jul 13, 2023 | 492.00 | 492.00 | 487.00 | 492.00 | 475.95 | 3,800 |
| Jul 12, 2023 | 493.00 | 494.00 | 490.00 | 491.00 | 474.98 | 2,300 |
| Jul 11, 2023 | 492.00 | 492.00 | 489.00 | 490.00 | 474.02 | 1,100 |
| Jul 10, 2023 | 492.00 | 492.00 | 488.00 | 488.00 | 472.08 | 1,700 |
| Jul 7, 2023 | 486.00 | 489.00 | 486.00 | 489.00 | 473.05 | 1,200 |
| Jul 6, 2023 | 490.00 | 490.00 | 486.00 | 486.00 | 470.15 | 500 |
| Jul 5, 2023 | 491.00 | 491.00 | 486.00 | 486.00 | 470.15 | 1,400 |
| Jul 4, 2023 | 482.00 | 492.00 | 480.00 | 492.00 | 475.95 | 17,800 |
| Jul 3, 2023 | 487.00 | 489.00 | 482.00 | 482.00 | 466.28 | 26,400 |
| Jun 30, 2023 | 493.00 | 493.00 | 485.00 | 486.00 | 470.15 | 7,500 |
| Jun 29, 2023 | 489.00 | 492.00 | 488.00 | 492.00 | 475.95 | 6,800 |
| Jun 28, 2023 | 487.00 | 489.00 | 487.00 | 488.00 | 472.08 | 3,000 |
| Jun 27, 2023 | 485.00 | 487.00 | 484.00 | 486.00 | 470.15 | 2,800 |
| Jun 26, 2023 | 488.00 | 488.00 | 484.00 | 486.00 | 470.15 | 900 |
| Jun 23, 2023 | 486.00 | 488.00 | 486.00 | 486.00 | 470.15 | 4,500 |
| Jun 22, 2023 | 486.00 | 486.00 | 483.00 | 486.00 | 470.15 | 4,800 |
| Jun 21, 2023 | 479.00 | 486.00 | 479.00 | 486.00 | 470.15 | 7,300 |
| Jun 20, 2023 | 477.00 | 479.00 | 476.00 | 479.00 | 463.37 | 1,700 |
| Jun 19, 2023 | 475.00 | 477.00 | 475.00 | 477.00 | 461.44 | 2,300 |
| Jun 16, 2023 | 477.00 | 477.00 | 471.00 | 475.00 | 459.51 | 4,700 |
| Jun 15, 2023 | 480.00 | 480.00 | 476.00 | 477.00 | 461.44 | 4,600 |
| Jun 14, 2023 | 478.00 | 480.00 | 477.00 | 480.00 | 464.34 | 2,800 |
| Jun 13, 2023 | 472.00 | 479.00 | 472.00 | 476.00 | 460.47 | 2,400 |
| Jun 12, 2023 | 475.00 | 475.00 | 468.00 | 470.00 | 454.67 | 2,500 |
| Jun 9, 2023 | 469.00 | 476.00 | 466.00 | 472.00 | 456.60 | 6,400 |
| Jun 8, 2023 | 465.00 | 472.00 | 465.00 | 467.00 | 451.77 | 11,600 |
| Jun 7, 2023 | 471.00 | 472.00 | 470.00 | 470.00 | 454.67 | 1,800 |
| Jun 6, 2023 | 469.00 | 479.00 | 469.00 | 474.00 | 458.54 | 7,100 |
| Jun 5, 2023 | 477.00 | 477.00 | 472.00 | 472.00 | 456.60 | 500 |
| Jun 2, 2023 | 478.00 | 478.00 | 464.00 | 475.00 | 459.51 | 8,100 |
| Jun 1, 2023 | 475.00 | 488.00 | 475.00 | 478.00 | 462.41 | 5,700 |
| May 31, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 460.47 | 300 |
| May 30, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 460.47 | 600 |
| May 29, 2023 | 475.00 | 476.00 | 475.00 | 476.00 | 460.47 | 1,500 |
| May 26, 2023 | 485.00 | 485.00 | 475.00 | 476.00 | 460.47 | 2,200 |
| May 25, 2023 | 489.00 | 489.00 | 485.00 | 485.00 | 469.18 | 4,000 |
| May 24, 2023 | 488.00 | 489.00 | 485.00 | 489.00 | 473.05 | 2,500 |
| May 23, 2023 | 482.00 | 489.00 | 476.00 | 489.00 | 473.05 | 21,900 |
| May 22, 2023 | 478.00 | 484.00 | 478.00 | 482.00 | 466.28 | 5,000 |
| May 19, 2023 | 487.00 | 487.00 | 480.00 | 486.00 | 470.15 | 1,500 |
| May 18, 2023 | 474.00 | 487.00 | 474.00 | 487.00 | 471.11 | 12,600 |
| May 17, 2023 | 471.00 | 474.00 | 471.00 | 474.00 | 458.54 | 8,200 |
| May 16, 2023 | 490.00 | 490.00 | 472.00 | 477.00 | 461.44 | 17,200 |
| May 15, 2023 | 487.00 | 491.00 | 481.00 | 490.00 | 474.02 | 12,000 |
| May 12, 2023 | 483.00 | 484.00 | 478.00 | 481.00 | 465.31 | 9,900 |
| May 11, 2023 | 491.00 | 491.00 | 488.00 | 490.00 | 474.02 | 2,500 |
| May 10, 2023 | 487.00 | 490.00 | 485.00 | 490.00 | 474.02 | 4,500 |
| May 9, 2023 | 485.00 | 487.00 | 480.00 | 486.00 | 470.15 | 7,000 |
| May 8, 2023 | 481.00 | 484.00 | 477.00 | 478.00 | 462.41 | 6,800 |
| May 2, 2023 | 481.00 | 485.00 | 480.00 | 481.00 | 465.31 | 1,100 |
| May 1, 2023 | 486.00 | 486.00 | 480.00 | 480.00 | 464.34 | 3,200 |
| Apr 28, 2023 | 484.00 | 487.00 | 477.00 | 486.00 | 470.15 | 4,700 |
| Apr 27, 2023 | 481.00 | 484.00 | 476.00 | 484.00 | 468.21 | 600 |
| Apr 26, 2023 | 484.00 | 484.00 | 475.00 | 481.00 | 465.31 | 5,600 |