Tokyo - Delayed Quote • JPY
Meiko Network Japan Co., Ltd. (4668.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 | 712.00 | 714.00 | 709.00 | 714.00 | 714.00 | 43,600 |
| Apr 25, 2024 | 718.00 | 718.00 | 713.00 | 713.00 | 713.00 | 23,500 |
| Apr 24, 2024 | 716.00 | 719.00 | 714.00 | 716.00 | 716.00 | 31,100 |
| Apr 23, 2024 | 714.00 | 716.00 | 711.00 | 713.00 | 713.00 | 28,900 |
| Apr 22, 2024 | 704.00 | 710.00 | 704.00 | 707.00 | 707.00 | 30,700 |
| Apr 19, 2024 | 708.00 | 709.00 | 696.00 | 700.00 | 700.00 | 95,100 |
| Apr 18, 2024 | 705.00 | 709.00 | 704.00 | 706.00 | 706.00 | 36,800 |
| Apr 17, 2024 | 713.00 | 713.00 | 706.00 | 706.00 | 706.00 | 47,900 |
| Apr 16, 2024 | 714.00 | 715.00 | 709.00 | 711.00 | 711.00 | 52,900 |
| Apr 15, 2024 | 714.00 | 719.00 | 713.00 | 716.00 | 716.00 | 28,500 |
| Apr 12, 2024 | 719.00 | 729.00 | 715.00 | 715.00 | 715.00 | 117,800 |
| Apr 11, 2024 | 725.00 | 725.00 | 708.00 | 708.00 | 708.00 | 126,800 |
| Apr 10, 2024 | 721.00 | 725.00 | 721.00 | 725.00 | 725.00 | 26,200 |
| Apr 9, 2024 | 722.00 | 723.00 | 719.00 | 723.00 | 723.00 | 28,300 |
| Apr 8, 2024 | 719.00 | 721.00 | 717.00 | 721.00 | 721.00 | 33,200 |
| Apr 5, 2024 | 720.00 | 721.00 | 715.00 | 719.00 | 719.00 | 33,200 |
| Apr 4, 2024 | 716.00 | 721.00 | 714.00 | 720.00 | 720.00 | 44,000 |
| Apr 3, 2024 | 715.00 | 720.00 | 713.00 | 716.00 | 716.00 | 53,000 |
| Apr 2, 2024 | 722.00 | 724.00 | 715.00 | 715.00 | 715.00 | 56,200 |
| Apr 1, 2024 | 726.00 | 727.00 | 722.00 | 722.00 | 722.00 | 42,500 |
| Mar 29, 2024 | 720.00 | 726.00 | 720.00 | 724.00 | 724.00 | 24,100 |
| Mar 28, 2024 | 725.00 | 726.00 | 719.00 | 722.00 | 722.00 | 60,300 |
| Mar 27, 2024 | 725.00 | 727.00 | 723.00 | 724.00 | 724.00 | 90,600 |
| Mar 26, 2024 | 720.00 | 724.00 | 718.00 | 724.00 | 724.00 | 66,400 |
| Mar 25, 2024 | 717.00 | 721.00 | 716.00 | 720.00 | 720.00 | 106,800 |
| Mar 22, 2024 | 712.00 | 715.00 | 710.00 | 715.00 | 715.00 | 73,700 |
| Mar 21, 2024 | 710.00 | 712.00 | 708.00 | 712.00 | 712.00 | 62,200 |
| Mar 19, 2024 | 708.00 | 710.00 | 703.00 | 709.00 | 709.00 | 52,200 |
| Mar 18, 2024 | 702.00 | 706.00 | 702.00 | 704.00 | 704.00 | 42,600 |
| Mar 15, 2024 | 700.00 | 704.00 | 700.00 | 701.00 | 701.00 | 32,300 |
| Mar 14, 2024 | 695.00 | 704.00 | 695.00 | 704.00 | 704.00 | 37,600 |
| Mar 13, 2024 | 700.00 | 702.00 | 693.00 | 695.00 | 695.00 | 60,300 |
| Mar 12, 2024 | 703.00 | 703.00 | 696.00 | 700.00 | 700.00 | 59,900 |
| Mar 11, 2024 | 703.00 | 706.00 | 698.00 | 703.00 | 703.00 | 50,700 |
| Mar 8, 2024 | 700.00 | 708.00 | 700.00 | 707.00 | 707.00 | 106,800 |
| Mar 7, 2024 | 700.00 | 703.00 | 697.00 | 700.00 | 700.00 | 71,500 |
| Mar 6, 2024 | 692.00 | 699.00 | 691.00 | 696.00 | 696.00 | 51,900 |
| Mar 5, 2024 | 693.00 | 695.00 | 686.00 | 695.00 | 695.00 | 90,700 |
| Mar 4, 2024 | 700.00 | 701.00 | 693.00 | 693.00 | 693.00 | 117,800 |
| Mar 1, 2024 | 702.00 | 705.00 | 697.00 | 702.00 | 702.00 | 70,500 |
| Feb 29, 2024 | 694.00 | 703.00 | 693.00 | 699.00 | 699.00 | 135,700 |
| Feb 28, 2024 | 10.00 Dividend | |||||
| Feb 28, 2024 | 695.00 | 697.00 | 689.00 | 690.00 | 690.00 | 328,800 |
| Feb 27, 2024 | 718.00 | 719.00 | 715.00 | 717.00 | 707.00 | 234,700 |
| Feb 26, 2024 | 728.00 | 729.00 | 720.00 | 720.00 | 709.96 | 175,300 |
| Feb 22, 2024 | 733.00 | 733.00 | 726.00 | 728.00 | 717.85 | 87,000 |
| Feb 21, 2024 | 731.00 | 732.00 | 729.00 | 731.00 | 720.80 | 75,700 |
| Feb 20, 2024 | 733.00 | 735.00 | 731.00 | 731.00 | 720.80 | 54,700 |
| Feb 19, 2024 | 724.00 | 732.00 | 724.00 | 731.00 | 720.80 | 81,100 |
| Feb 16, 2024 | 721.00 | 727.00 | 717.00 | 723.00 | 712.92 | 73,600 |
| Feb 15, 2024 | 726.00 | 726.00 | 717.00 | 718.00 | 707.99 | 67,100 |
| Feb 14, 2024 | 721.00 | 726.00 | 719.00 | 724.00 | 713.90 | 105,600 |
| Feb 13, 2024 | 717.00 | 722.00 | 716.00 | 722.00 | 711.93 | 86,200 |
| Feb 9, 2024 | 708.00 | 717.00 | 707.00 | 714.00 | 704.04 | 103,600 |
| Feb 8, 2024 | 715.00 | 715.00 | 706.00 | 706.00 | 696.15 | 165,400 |
| Feb 7, 2024 | 718.00 | 718.00 | 709.00 | 716.00 | 706.01 | 177,700 |
| Feb 6, 2024 | 723.00 | 723.00 | 717.00 | 717.00 | 707.00 | 134,900 |
| Feb 5, 2024 | 724.00 | 724.00 | 721.00 | 724.00 | 713.90 | 101,100 |
| Feb 2, 2024 | 722.00 | 724.00 | 718.00 | 721.00 | 710.94 | 110,200 |
| Feb 1, 2024 | 719.00 | 722.00 | 715.00 | 718.00 | 707.99 | 132,000 |
| Jan 31, 2024 | 714.00 | 719.00 | 712.00 | 719.00 | 708.97 | 112,800 |
| Jan 30, 2024 | 719.00 | 719.00 | 712.00 | 712.00 | 702.07 | 195,700 |
| Jan 29, 2024 | 721.00 | 722.00 | 714.00 | 717.00 | 707.00 | 246,400 |
| Jan 26, 2024 | 724.00 | 727.00 | 723.00 | 723.00 | 712.92 | 68,900 |
| Jan 25, 2024 | 723.00 | 727.00 | 720.00 | 724.00 | 713.90 | 125,200 |
| Jan 24, 2024 | 724.00 | 725.00 | 721.00 | 722.00 | 711.93 | 80,900 |
| Jan 23, 2024 | 727.00 | 728.00 | 721.00 | 721.00 | 710.94 | 93,300 |
| Jan 22, 2024 | 718.00 | 726.00 | 716.00 | 726.00 | 715.87 | 73,700 |
| Jan 19, 2024 | 727.00 | 727.00 | 712.00 | 715.00 | 705.03 | 247,300 |
| Jan 18, 2024 | 724.00 | 729.00 | 723.00 | 725.00 | 714.89 | 81,900 |
| Jan 17, 2024 | 722.00 | 733.00 | 722.00 | 722.00 | 711.93 | 116,900 |
| Jan 16, 2024 | 730.00 | 738.00 | 722.00 | 722.00 | 711.93 | 178,100 |
| Jan 15, 2024 | 730.00 | 738.00 | 729.00 | 733.00 | 722.78 | 47,300 |
| Jan 12, 2024 | 743.00 | 748.00 | 728.00 | 730.00 | 719.82 | 289,200 |
| Jan 11, 2024 | 744.00 | 747.00 | 731.00 | 742.00 | 731.65 | 505,200 |
| Jan 10, 2024 | 790.00 | 790.00 | 782.00 | 785.00 | 774.05 | 102,400 |
| Jan 9, 2024 | 785.00 | 791.00 | 783.00 | 789.00 | 778.00 | 99,800 |
| Jan 5, 2024 | 773.00 | 785.00 | 773.00 | 778.00 | 767.15 | 100,600 |
| Jan 4, 2024 | 771.00 | 772.00 | 760.00 | 772.00 | 761.23 | 113,000 |
| Dec 29, 2023 | 760.00 | 766.00 | 758.00 | 766.00 | 755.32 | 65,100 |
| Dec 28, 2023 | 750.00 | 760.00 | 748.00 | 760.00 | 749.40 | 99,500 |
| Dec 27, 2023 | 749.00 | 750.00 | 742.00 | 750.00 | 739.54 | 83,600 |
| Dec 26, 2023 | 741.00 | 749.00 | 741.00 | 746.00 | 735.60 | 65,800 |
| Dec 25, 2023 | 734.00 | 741.00 | 731.00 | 741.00 | 730.67 | 58,600 |
| Dec 22, 2023 | 725.00 | 728.00 | 722.00 | 725.00 | 714.89 | 37,600 |
| Dec 21, 2023 | 725.00 | 728.00 | 722.00 | 725.00 | 714.89 | 45,700 |
| Dec 20, 2023 | 726.00 | 729.00 | 724.00 | 727.00 | 716.86 | 33,900 |
| Dec 19, 2023 | 723.00 | 726.00 | 718.00 | 725.00 | 714.89 | 32,700 |
| Dec 18, 2023 | 721.00 | 726.00 | 713.00 | 718.00 | 707.99 | 58,000 |
| Dec 15, 2023 | 731.00 | 731.00 | 724.00 | 725.00 | 714.89 | 41,300 |
| Dec 14, 2023 | 747.00 | 749.00 | 730.00 | 731.00 | 720.80 | 55,700 |
| Dec 13, 2023 | 735.00 | 746.00 | 735.00 | 743.00 | 732.64 | 62,800 |
| Dec 12, 2023 | 734.00 | 737.00 | 732.00 | 735.00 | 724.75 | 27,800 |
| Dec 11, 2023 | 730.00 | 734.00 | 729.00 | 733.00 | 722.78 | 37,200 |
| Dec 8, 2023 | 733.00 | 739.00 | 726.00 | 729.00 | 718.83 | 59,000 |
| Dec 7, 2023 | 738.00 | 738.00 | 734.00 | 734.00 | 723.76 | 34,900 |
| Dec 6, 2023 | 727.00 | 739.00 | 727.00 | 738.00 | 727.71 | 58,100 |
| Dec 5, 2023 | 729.00 | 732.00 | 725.00 | 726.00 | 715.87 | 44,100 |
| Dec 4, 2023 | 724.00 | 730.00 | 722.00 | 730.00 | 719.82 | 54,800 |
| Dec 1, 2023 | 718.00 | 724.00 | 716.00 | 723.00 | 712.92 | 57,100 |
| Nov 30, 2023 | 713.00 | 717.00 | 712.00 | 717.00 | 707.00 | 30,500 |
| Nov 29, 2023 | 715.00 | 718.00 | 714.00 | 715.00 | 705.03 | 25,500 |
| Nov 28, 2023 | 712.00 | 715.00 | 710.00 | 715.00 | 705.03 | 26,500 |
| Nov 27, 2023 | 710.00 | 712.00 | 708.00 | 709.00 | 699.11 | 26,800 |
| Nov 24, 2023 | 714.00 | 714.00 | 708.00 | 710.00 | 700.10 | 22,700 |
| Nov 22, 2023 | 714.00 | 720.00 | 711.00 | 711.00 | 701.08 | 37,500 |
| Nov 21, 2023 | 710.00 | 714.00 | 709.00 | 713.00 | 703.06 | 34,700 |
| Nov 20, 2023 | 705.00 | 712.00 | 705.00 | 709.00 | 699.11 | 61,200 |
| Nov 17, 2023 | 696.00 | 704.00 | 696.00 | 704.00 | 694.18 | 39,600 |
| Nov 16, 2023 | 702.00 | 702.00 | 696.00 | 696.00 | 686.29 | 40,800 |
| Nov 15, 2023 | 700.00 | 703.00 | 697.00 | 702.00 | 692.21 | 46,000 |
| Nov 14, 2023 | 703.00 | 703.00 | 695.00 | 697.00 | 687.28 | 24,800 |
| Nov 13, 2023 | 704.00 | 709.00 | 699.00 | 699.00 | 689.25 | 30,100 |
| Nov 10, 2023 | 698.00 | 706.00 | 696.00 | 706.00 | 696.15 | 30,800 |
| Nov 9, 2023 | 696.00 | 703.00 | 695.00 | 699.00 | 689.25 | 35,900 |
| Nov 8, 2023 | 707.00 | 708.00 | 695.00 | 696.00 | 686.29 | 57,500 |
| Nov 7, 2023 | 705.00 | 715.00 | 705.00 | 707.00 | 697.14 | 64,200 |
| Nov 6, 2023 | 707.00 | 709.00 | 702.00 | 706.00 | 696.15 | 56,000 |
| Nov 2, 2023 | 703.00 | 706.00 | 698.00 | 706.00 | 696.15 | 64,600 |
| Nov 1, 2023 | 707.00 | 709.00 | 702.00 | 705.00 | 695.17 | 73,300 |
| Oct 31, 2023 | 681.00 | 703.00 | 680.00 | 703.00 | 693.20 | 102,000 |
| Oct 30, 2023 | 696.00 | 696.00 | 681.00 | 684.00 | 674.46 | 140,900 |
| Oct 27, 2023 | 707.00 | 708.00 | 696.00 | 699.00 | 689.25 | 94,900 |
| Oct 26, 2023 | 709.00 | 715.00 | 708.00 | 708.00 | 698.13 | 76,800 |
| Oct 25, 2023 | 709.00 | 710.00 | 702.00 | 707.00 | 697.14 | 71,100 |
| Oct 24, 2023 | 697.00 | 707.00 | 696.00 | 707.00 | 697.14 | 83,300 |
| Oct 23, 2023 | 695.00 | 705.00 | 695.00 | 703.00 | 693.20 | 92,300 |
| Oct 20, 2023 | 708.00 | 708.00 | 695.00 | 695.00 | 685.31 | 135,800 |
| Oct 19, 2023 | 720.00 | 728.00 | 699.00 | 708.00 | 698.13 | 228,900 |
| Oct 18, 2023 | 706.00 | 723.00 | 706.00 | 720.00 | 709.96 | 236,800 |
| Oct 17, 2023 | 688.00 | 714.00 | 688.00 | 708.00 | 698.13 | 369,500 |
| Oct 16, 2023 | 686.00 | 699.00 | 675.00 | 689.00 | 679.39 | 426,200 |
| Oct 13, 2023 | 660.00 | 694.00 | 659.00 | 685.00 | 675.45 | 1,058,200 |
| Oct 12, 2023 | 630.00 | 631.00 | 620.00 | 621.00 | 612.34 | 115,700 |
| Oct 11, 2023 | 640.00 | 640.00 | 633.00 | 633.00 | 624.17 | 65,100 |
| Oct 10, 2023 | 640.00 | 640.00 | 635.00 | 637.00 | 628.12 | 46,500 |
| Oct 6, 2023 | 635.00 | 639.00 | 635.00 | 637.00 | 628.12 | 39,100 |
| Oct 5, 2023 | 627.00 | 636.00 | 627.00 | 635.00 | 626.14 | 58,600 |
| Oct 4, 2023 | 635.00 | 635.00 | 625.00 | 626.00 | 617.27 | 84,900 |
| Oct 3, 2023 | 641.00 | 642.00 | 636.00 | 636.00 | 627.13 | 62,000 |
| Oct 2, 2023 | 645.00 | 650.00 | 641.00 | 641.00 | 632.06 | 71,700 |
| Sep 29, 2023 | 645.00 | 649.00 | 641.00 | 646.00 | 636.99 | 82,200 |
| Sep 28, 2023 | 653.00 | 653.00 | 646.00 | 648.00 | 638.96 | 79,500 |
| Sep 27, 2023 | 646.00 | 654.00 | 645.00 | 654.00 | 644.88 | 101,100 |
| Sep 26, 2023 | 650.00 | 651.00 | 647.00 | 649.00 | 639.95 | 51,600 |
| Sep 25, 2023 | 648.00 | 651.00 | 647.00 | 649.00 | 639.95 | 73,600 |
| Sep 22, 2023 | 642.00 | 649.00 | 642.00 | 645.00 | 636.00 | 53,100 |
| Sep 21, 2023 | 647.00 | 650.00 | 643.00 | 643.00 | 634.03 | 53,400 |
| Sep 20, 2023 | 646.00 | 651.00 | 645.00 | 650.00 | 640.93 | 99,900 |
| Sep 19, 2023 | 645.00 | 648.00 | 645.00 | 648.00 | 638.96 | 48,300 |
| Sep 15, 2023 | 643.00 | 648.00 | 641.00 | 647.00 | 637.98 | 80,000 |
| Sep 14, 2023 | 645.00 | 647.00 | 642.00 | 643.00 | 634.03 | 67,300 |
| Sep 13, 2023 | 646.00 | 648.00 | 643.00 | 645.00 | 636.00 | 67,500 |
| Sep 12, 2023 | 640.00 | 648.00 | 640.00 | 647.00 | 637.98 | 92,700 |
| Sep 11, 2023 | 640.00 | 642.00 | 637.00 | 642.00 | 633.05 | 71,600 |
| Sep 8, 2023 | 646.00 | 646.00 | 636.00 | 637.00 | 628.12 | 159,700 |
| Sep 7, 2023 | 645.00 | 648.00 | 642.00 | 646.00 | 636.99 | 88,400 |
| Sep 6, 2023 | 647.00 | 649.00 | 645.00 | 645.00 | 636.00 | 93,300 |
| Sep 5, 2023 | 648.00 | 650.00 | 643.00 | 647.00 | 637.98 | 106,100 |
| Sep 4, 2023 | 653.00 | 653.00 | 647.00 | 647.00 | 637.98 | 172,800 |
| Sep 1, 2023 | 649.00 | 657.00 | 647.00 | 656.00 | 646.85 | 143,700 |
| Aug 31, 2023 | 653.00 | 654.00 | 646.00 | 648.00 | 638.96 | 181,600 |
| Aug 30, 2023 | 12.00 Dividend | |||||
| Aug 30, 2023 | 650.00 | 660.00 | 648.00 | 652.00 | 642.91 | 464,800 |
| Aug 29, 2023 | 668.00 | 681.00 | 662.00 | 672.00 | 650.79 | 655,900 |
| Aug 28, 2023 | 669.00 | 671.00 | 665.00 | 668.00 | 646.92 | 228,200 |
| Aug 25, 2023 | 667.00 | 669.00 | 665.00 | 667.00 | 645.95 | 133,100 |
| Aug 24, 2023 | 669.00 | 670.00 | 667.00 | 669.00 | 647.89 | 66,700 |
| Aug 23, 2023 | 660.00 | 668.00 | 660.00 | 668.00 | 646.92 | 118,300 |
| Aug 22, 2023 | 658.00 | 658.00 | 653.00 | 658.00 | 637.24 | 97,000 |
| Aug 21, 2023 | 662.00 | 662.00 | 656.00 | 656.00 | 635.30 | 156,800 |
| Aug 18, 2023 | 652.00 | 656.00 | 650.00 | 655.00 | 634.33 | 137,200 |
| Aug 17, 2023 | 661.00 | 661.00 | 651.00 | 655.00 | 634.33 | 210,400 |
| Aug 16, 2023 | 664.00 | 665.00 | 661.00 | 661.00 | 640.14 | 122,500 |
| Aug 15, 2023 | 672.00 | 672.00 | 663.00 | 665.00 | 644.02 | 167,700 |
| Aug 14, 2023 | 673.00 | 674.00 | 670.00 | 672.00 | 650.79 | 160,700 |
| Aug 10, 2023 | 673.00 | 673.00 | 666.00 | 671.00 | 649.83 | 230,900 |
| Aug 9, 2023 | 678.00 | 678.00 | 671.00 | 674.00 | 652.73 | 205,400 |
| Aug 8, 2023 | 682.00 | 684.00 | 680.00 | 682.00 | 660.48 | 94,200 |
| Aug 7, 2023 | 679.00 | 682.00 | 673.00 | 682.00 | 660.48 | 58,400 |
| Aug 4, 2023 | 668.00 | 678.00 | 667.00 | 678.00 | 656.61 | 81,400 |
| Aug 3, 2023 | 684.00 | 684.00 | 670.00 | 670.00 | 648.86 | 107,000 |
| Aug 2, 2023 | 685.00 | 687.00 | 681.00 | 686.00 | 664.35 | 100,100 |
| Aug 1, 2023 | 676.00 | 688.00 | 676.00 | 688.00 | 666.29 | 146,800 |
| Jul 31, 2023 | 676.00 | 678.00 | 673.00 | 675.00 | 653.70 | 175,200 |
| Jul 28, 2023 | 664.00 | 672.00 | 663.00 | 670.00 | 648.86 | 156,800 |
| Jul 27, 2023 | 668.00 | 669.00 | 665.00 | 667.00 | 645.95 | 92,400 |
| Jul 26, 2023 | 655.00 | 668.00 | 652.00 | 668.00 | 646.92 | 129,500 |
| Jul 25, 2023 | 653.00 | 655.00 | 650.00 | 653.00 | 632.39 | 89,300 |
| Jul 24, 2023 | 650.00 | 653.00 | 648.00 | 652.00 | 631.43 | 85,600 |
| Jul 21, 2023 | 646.00 | 646.00 | 643.00 | 644.00 | 623.68 | 91,000 |
| Jul 20, 2023 | 645.00 | 645.00 | 641.00 | 643.00 | 622.71 | 81,800 |
| Jul 19, 2023 | 640.00 | 644.00 | 637.00 | 644.00 | 623.68 | 78,100 |
| Jul 18, 2023 | 643.00 | 643.00 | 636.00 | 636.00 | 615.93 | 98,200 |
| Jul 14, 2023 | 650.00 | 651.00 | 635.00 | 637.00 | 616.90 | 204,900 |
| Jul 13, 2023 | 654.00 | 655.00 | 648.00 | 652.00 | 631.43 | 97,600 |
| Jul 12, 2023 | 652.00 | 655.00 | 651.00 | 653.00 | 632.39 | 60,500 |
| Jul 11, 2023 | 651.00 | 656.00 | 649.00 | 651.00 | 630.46 | 107,700 |
| Jul 10, 2023 | 648.00 | 650.00 | 645.00 | 647.00 | 626.58 | 92,000 |
| Jul 7, 2023 | 649.00 | 649.00 | 643.00 | 645.00 | 624.65 | 93,300 |
| Jul 6, 2023 | 653.00 | 655.00 | 651.00 | 651.00 | 630.46 | 58,200 |
| Jul 5, 2023 | 654.00 | 656.00 | 652.00 | 656.00 | 635.30 | 51,100 |
| Jul 4, 2023 | 654.00 | 656.00 | 650.00 | 655.00 | 634.33 | 74,000 |
| Jul 3, 2023 | 657.00 | 659.00 | 654.00 | 655.00 | 634.33 | 70,900 |
| Jun 30, 2023 | 656.00 | 656.00 | 650.00 | 652.00 | 631.43 | 66,100 |
| Jun 29, 2023 | 650.00 | 656.00 | 650.00 | 656.00 | 635.30 | 77,400 |
| Jun 28, 2023 | 644.00 | 650.00 | 644.00 | 650.00 | 629.49 | 72,900 |
| Jun 27, 2023 | 639.00 | 642.00 | 636.00 | 642.00 | 621.74 | 27,300 |
| Jun 26, 2023 | 638.00 | 641.00 | 634.00 | 640.00 | 619.80 | 45,100 |
| Jun 23, 2023 | 647.00 | 647.00 | 637.00 | 638.00 | 617.87 | 80,800 |
| Jun 22, 2023 | 647.00 | 648.00 | 640.00 | 642.00 | 621.74 | 58,600 |
| Jun 21, 2023 | 649.00 | 650.00 | 646.00 | 647.00 | 626.58 | 38,200 |
| Jun 20, 2023 | 648.00 | 648.00 | 643.00 | 646.00 | 625.62 | 42,000 |
| Jun 19, 2023 | 648.00 | 649.00 | 646.00 | 649.00 | 628.52 | 42,300 |
| Jun 16, 2023 | 646.00 | 648.00 | 644.00 | 648.00 | 627.55 | 80,400 |
| Jun 15, 2023 | 642.00 | 647.00 | 642.00 | 645.00 | 624.65 | 44,300 |
| Jun 14, 2023 | 646.00 | 646.00 | 640.00 | 644.00 | 623.68 | 52,800 |
| Jun 13, 2023 | 641.00 | 646.00 | 641.00 | 644.00 | 623.68 | 75,000 |
| Jun 12, 2023 | 636.00 | 641.00 | 636.00 | 641.00 | 620.77 | 26,900 |
| Jun 9, 2023 | 638.00 | 640.00 | 635.00 | 637.00 | 616.90 | 47,400 |
| Jun 8, 2023 | 637.00 | 638.00 | 632.00 | 634.00 | 613.99 | 33,900 |
| Jun 7, 2023 | 641.00 | 641.00 | 633.00 | 634.00 | 613.99 | 49,400 |
| Jun 6, 2023 | 636.00 | 640.00 | 634.00 | 639.00 | 618.84 | 51,800 |
| Jun 5, 2023 | 639.00 | 639.00 | 634.00 | 634.00 | 613.99 | 33,700 |
| Jun 2, 2023 | 629.00 | 634.00 | 626.00 | 633.00 | 613.03 | 34,000 |
| Jun 1, 2023 | 624.00 | 628.00 | 622.00 | 622.00 | 602.37 | 28,200 |
| May 31, 2023 | 629.00 | 630.00 | 623.00 | 623.00 | 603.34 | 49,400 |
| May 30, 2023 | 629.00 | 633.00 | 627.00 | 631.00 | 611.09 | 37,700 |
| May 29, 2023 | 637.00 | 641.00 | 630.00 | 630.00 | 610.12 | 34,300 |
| May 26, 2023 | 634.00 | 638.00 | 633.00 | 634.00 | 613.99 | 37,400 |
| May 25, 2023 | 647.00 | 647.00 | 633.00 | 634.00 | 613.99 | 65,300 |
| May 24, 2023 | 645.00 | 654.00 | 643.00 | 643.00 | 622.71 | 51,000 |
| May 23, 2023 | 653.00 | 653.00 | 641.00 | 645.00 | 624.65 | 48,100 |
| May 22, 2023 | 651.00 | 653.00 | 650.00 | 652.00 | 631.43 | 25,000 |
| May 19, 2023 | 652.00 | 652.00 | 649.00 | 651.00 | 630.46 | 36,600 |
| May 18, 2023 | 656.00 | 657.00 | 651.00 | 652.00 | 631.43 | 37,100 |
| May 17, 2023 | 658.00 | 660.00 | 656.00 | 658.00 | 637.24 | 26,200 |
| May 16, 2023 | 658.00 | 659.00 | 655.00 | 659.00 | 638.21 | 15,100 |
| May 15, 2023 | 661.00 | 661.00 | 655.00 | 655.00 | 634.33 | 26,400 |
| May 12, 2023 | 658.00 | 662.00 | 654.00 | 660.00 | 639.17 | 50,400 |
| May 11, 2023 | 652.00 | 659.00 | 652.00 | 656.00 | 635.30 | 25,400 |
| May 10, 2023 | 658.00 | 658.00 | 651.00 | 651.00 | 630.46 | 24,600 |
| May 9, 2023 | 660.00 | 660.00 | 655.00 | 655.00 | 634.33 | 33,000 |
| May 8, 2023 | 653.00 | 661.00 | 653.00 | 659.00 | 638.21 | 41,800 |
| May 2, 2023 | 659.00 | 659.00 | 650.00 | 653.00 | 632.39 | 31,700 |
| May 1, 2023 | 659.00 | 660.00 | 654.00 | 659.00 | 638.21 | 33,200 |
| Apr 28, 2023 | 660.00 | 660.00 | 655.00 | 656.00 | 635.30 | 52,600 |
| Apr 27, 2023 | 654.00 | 655.00 | 650.00 | 655.00 | 634.33 | 171,000 |
| Apr 26, 2023 | 655.00 | 660.00 | 648.00 | 656.00 | 635.30 | 53,700 |