Tokyo - Delayed Quote • JPY
Computer Institute of Japan, Ltd. (4826.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 | 470.00 | 479.00 | 461.00 | 470.00 | 470.00 | 261,300 |
Apr 25, 2024 | 493.00 | 494.00 | 446.00 | 459.00 | 459.00 | 684,600 |
Apr 24, 2024 | 501.00 | 508.00 | 492.00 | 502.00 | 502.00 | 258,200 |
Apr 23, 2024 | 493.00 | 504.00 | 486.00 | 496.00 | 496.00 | 171,700 |
Apr 22, 2024 | 485.00 | 493.00 | 482.00 | 488.00 | 488.00 | 134,300 |
Apr 19, 2024 | 482.00 | 485.00 | 466.00 | 473.00 | 473.00 | 189,900 |
Apr 18, 2024 | 476.00 | 495.00 | 472.00 | 485.00 | 485.00 | 120,900 |
Apr 17, 2024 | 485.00 | 491.00 | 479.00 | 479.00 | 479.00 | 136,900 |
Apr 16, 2024 | 493.00 | 493.00 | 482.00 | 486.00 | 486.00 | 231,500 |
Apr 15, 2024 | 503.00 | 509.00 | 494.00 | 505.00 | 505.00 | 299,000 |
Apr 12, 2024 | 515.00 | 518.00 | 508.00 | 512.00 | 512.00 | 162,800 |
Apr 11, 2024 | 504.00 | 513.00 | 504.00 | 507.00 | 507.00 | 124,100 |
Apr 10, 2024 | 516.00 | 519.00 | 511.00 | 511.00 | 511.00 | 140,300 |
Apr 9, 2024 | 504.00 | 526.00 | 502.00 | 520.00 | 520.00 | 185,500 |
Apr 8, 2024 | 515.00 | 521.00 | 502.00 | 509.00 | 509.00 | 275,200 |
Apr 5, 2024 | 505.00 | 542.00 | 505.00 | 515.00 | 515.00 | 683,600 |
Apr 4, 2024 | 538.00 | 545.00 | 514.00 | 519.00 | 519.00 | 440,000 |
Apr 3, 2024 | 536.00 | 547.00 | 530.00 | 538.00 | 538.00 | 345,700 |
Apr 2, 2024 | 589.00 | 589.00 | 553.00 | 562.00 | 562.00 | 443,000 |
Apr 1, 2024 | 614.00 | 614.00 | 584.00 | 584.00 | 584.00 | 489,000 |
Mar 29, 2024 | 586.00 | 604.00 | 571.00 | 595.00 | 595.00 | 453,300 |
Mar 28, 2024 | 1.5:1 Stock Splits | |||||
Mar 28, 2024 | 629.00 | 630.00 | 572.00 | 580.00 | 580.00 | 956,500 |
Mar 27, 2024 | 679.33 | 680.00 | 610.00 | 618.67 | 618.67 | 1,643,700 |
Mar 26, 2024 | 1,000.67 | 1,026.67 | 666.67 | 669.33 | 669.33 | 5,245,800 |
Mar 25, 2024 | 735.33 | 735.33 | 735.33 | 735.33 | 735.33 | 61,350 |
Mar 22, 2024 | 635.33 | 635.33 | 635.33 | 635.33 | 635.33 | 104,250 |
Mar 21, 2024 | 532.67 | 538.67 | 530.00 | 535.33 | 535.33 | 104,850 |
Mar 19, 2024 | 526.67 | 529.33 | 515.33 | 529.33 | 529.33 | 68,850 |
Mar 18, 2024 | 513.33 | 526.67 | 513.33 | 524.67 | 524.67 | 103,950 |
Mar 15, 2024 | 506.00 | 519.33 | 504.67 | 513.33 | 513.33 | 91,800 |
Mar 14, 2024 | 516.67 | 516.67 | 504.67 | 512.67 | 512.67 | 67,800 |
Mar 13, 2024 | 522.00 | 522.00 | 510.00 | 513.33 | 513.33 | 84,150 |
Mar 12, 2024 | 516.67 | 522.67 | 509.33 | 522.00 | 522.00 | 70,500 |
Mar 11, 2024 | 527.33 | 527.33 | 516.00 | 523.33 | 523.33 | 92,250 |
Mar 8, 2024 | 518.67 | 539.33 | 518.67 | 535.33 | 535.33 | 152,850 |
Mar 7, 2024 | 544.67 | 549.33 | 525.33 | 526.67 | 526.67 | 200,700 |
Mar 6, 2024 | 502.67 | 543.33 | 500.00 | 542.00 | 542.00 | 282,600 |
Mar 5, 2024 | 496.67 | 509.33 | 492.00 | 505.33 | 505.33 | 129,150 |
Mar 4, 2024 | 493.33 | 499.33 | 486.67 | 496.00 | 496.00 | 213,150 |
Mar 1, 2024 | 497.33 | 501.33 | 490.00 | 492.67 | 492.67 | 124,800 |
Feb 29, 2024 | 509.33 | 509.33 | 489.33 | 494.67 | 494.67 | 151,800 |
Feb 28, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 12,600 |
Feb 27, 2024 | 495.33 | 513.33 | 478.67 | 512.00 | 512.00 | 438,750 |
Feb 26, 2024 | 475.33 | 499.33 | 470.00 | 494.00 | 494.00 | 581,850 |
Feb 22, 2024 | 465.33 | 474.00 | 464.67 | 474.00 | 474.00 | 95,400 |
Feb 21, 2024 | 471.33 | 472.00 | 462.00 | 464.00 | 464.00 | 74,100 |
Feb 20, 2024 | 476.00 | 480.00 | 470.67 | 472.00 | 472.00 | 82,650 |
Feb 19, 2024 | 458.67 | 475.33 | 457.33 | 474.67 | 474.67 | 85,800 |
Feb 16, 2024 | 450.67 | 458.00 | 446.67 | 456.00 | 456.00 | 93,600 |
Feb 15, 2024 | 452.67 | 454.00 | 442.67 | 445.33 | 445.33 | 91,200 |
Feb 14, 2024 | 454.67 | 454.67 | 444.00 | 447.33 | 447.33 | 102,600 |
Feb 13, 2024 | 455.33 | 462.67 | 452.67 | 459.33 | 459.33 | 129,150 |
Feb 9, 2024 | 448.00 | 464.00 | 448.00 | 455.33 | 455.33 | 173,850 |
Feb 8, 2024 | 456.67 | 461.33 | 446.67 | 452.00 | 452.00 | 222,750 |
Feb 7, 2024 | 458.67 | 462.00 | 450.67 | 456.67 | 456.67 | 194,550 |
Feb 6, 2024 | 500.67 | 508.67 | 467.33 | 467.33 | 467.33 | 397,650 |
Feb 5, 2024 | 514.00 | 517.33 | 493.33 | 498.00 | 498.00 | 358,650 |
Feb 2, 2024 | 513.33 | 516.00 | 507.33 | 510.00 | 510.00 | 231,900 |
Feb 1, 2024 | 514.67 | 521.33 | 510.00 | 513.33 | 513.33 | 238,200 |
Jan 31, 2024 | 519.33 | 524.67 | 509.33 | 518.00 | 518.00 | 346,350 |
Jan 30, 2024 | 502.00 | 515.33 | 499.33 | 513.33 | 513.33 | 566,100 |
Jan 29, 2024 | 488.00 | 501.33 | 481.33 | 499.33 | 499.33 | 979,800 |
Jan 26, 2024 | 447.33 | 456.00 | 445.33 | 448.00 | 448.00 | 69,750 |
Jan 25, 2024 | 440.00 | 451.33 | 440.00 | 450.00 | 450.00 | 62,700 |
Jan 24, 2024 | 442.67 | 442.67 | 442.67 | 442.67 | 442.67 | 44,250 |
Jan 23, 2024 | 450.00 | 450.67 | 443.33 | 445.33 | 445.33 | 39,450 |
Jan 22, 2024 | 436.00 | 448.00 | 436.00 | 446.67 | 446.67 | 52,650 |
Jan 19, 2024 | 440.67 | 443.33 | 433.33 | 434.00 | 434.00 | 62,400 |
Jan 18, 2024 | 442.67 | 446.00 | 442.00 | 443.33 | 443.33 | 45,900 |
Jan 17, 2024 | 452.00 | 456.00 | 443.33 | 443.33 | 443.33 | 91,350 |
Jan 16, 2024 | 442.67 | 457.33 | 442.00 | 449.33 | 449.33 | 48,000 |
Jan 15, 2024 | 442.67 | 446.00 | 442.00 | 446.00 | 446.00 | 7,950 |
Jan 12, 2024 | 454.67 | 456.67 | 445.33 | 445.33 | 445.33 | 80,850 |
Jan 11, 2024 | 460.67 | 462.67 | 456.00 | 457.33 | 457.33 | 93,150 |
Jan 10, 2024 | 463.33 | 464.67 | 457.33 | 460.67 | 460.67 | 99,450 |
Jan 9, 2024 | 456.00 | 462.00 | 455.33 | 461.33 | 461.33 | 133,950 |
Jan 5, 2024 | 437.33 | 444.67 | 434.67 | 442.00 | 442.00 | 51,150 |
Jan 4, 2024 | 431.33 | 436.67 | 415.33 | 436.67 | 436.67 | 93,600 |
Dec 29, 2023 | 435.33 | 438.00 | 426.67 | 431.33 | 431.33 | 79,500 |
Dec 28, 2023 | 430.67 | 434.67 | 426.00 | 434.67 | 434.67 | 164,100 |
Dec 27, 2023 | 432.67 | 435.33 | 428.67 | 433.33 | 433.33 | 250,200 |
Dec 26, 2023 | 426.67 | 432.67 | 423.33 | 428.00 | 428.00 | 157,500 |
Dec 25, 2023 | 429.33 | 432.67 | 422.00 | 425.33 | 425.33 | 133,650 |
Dec 22, 2023 | 433.33 | 435.33 | 424.67 | 426.67 | 426.67 | 102,600 |
Dec 21, 2023 | 420.67 | 431.33 | 414.67 | 429.33 | 429.33 | 143,100 |
Dec 20, 2023 | 430.00 | 438.00 | 428.67 | 429.33 | 429.33 | 93,750 |
Dec 19, 2023 | 416.67 | 430.00 | 416.67 | 430.00 | 430.00 | 96,000 |
Dec 18, 2023 | 407.33 | 416.67 | 403.33 | 416.67 | 416.67 | 94,500 |
Dec 15, 2023 | 408.00 | 423.33 | 406.67 | 412.00 | 412.00 | 223,950 |
Dec 14, 2023 | 410.00 | 418.67 | 405.33 | 408.00 | 408.00 | 90,900 |
Dec 13, 2023 | 399.33 | 406.67 | 399.33 | 404.67 | 404.67 | 82,950 |
Dec 12, 2023 | 402.00 | 403.33 | 398.67 | 399.33 | 399.33 | 62,250 |
Dec 11, 2023 | 392.67 | 402.00 | 392.67 | 401.33 | 401.33 | 79,950 |
Dec 8, 2023 | 389.33 | 393.33 | 383.33 | 386.00 | 386.00 | 164,400 |
Dec 7, 2023 | 410.67 | 410.67 | 392.67 | 392.67 | 392.67 | 119,250 |
Dec 6, 2023 | 406.67 | 416.00 | 406.67 | 415.33 | 415.33 | 254,250 |
Dec 5, 2023 | 407.33 | 410.67 | 406.67 | 406.67 | 406.67 | 78,000 |
Dec 4, 2023 | 411.33 | 412.67 | 406.00 | 411.33 | 411.33 | 52,650 |
Dec 1, 2023 | 415.33 | 416.00 | 410.00 | 411.33 | 411.33 | 71,550 |
Nov 30, 2023 | 412.00 | 415.33 | 407.33 | 412.00 | 412.00 | 49,650 |
Nov 29, 2023 | 406.67 | 411.33 | 406.67 | 410.00 | 410.00 | 31,950 |
Nov 28, 2023 | 406.67 | 408.00 | 404.00 | 407.33 | 407.33 | 54,150 |
Nov 27, 2023 | 410.00 | 416.00 | 393.33 | 402.00 | 402.00 | 102,300 |
Nov 24, 2023 | 409.33 | 414.00 | 407.33 | 408.67 | 408.67 | 45,750 |
Nov 22, 2023 | 410.67 | 415.33 | 410.00 | 411.33 | 411.33 | 33,600 |
Nov 21, 2023 | 408.00 | 412.67 | 407.33 | 412.00 | 412.00 | 39,450 |
Nov 20, 2023 | 412.67 | 418.67 | 406.67 | 407.33 | 407.33 | 85,950 |
Nov 17, 2023 | 406.00 | 412.00 | 403.33 | 412.00 | 412.00 | 61,950 |
Nov 16, 2023 | 403.33 | 409.33 | 402.00 | 404.67 | 404.67 | 63,150 |
Nov 15, 2023 | 402.00 | 410.00 | 400.67 | 406.67 | 406.67 | 99,900 |
Nov 14, 2023 | 399.33 | 399.33 | 392.00 | 392.00 | 392.00 | 47,250 |
Nov 13, 2023 | 402.00 | 402.00 | 395.33 | 399.33 | 399.33 | 40,500 |
Nov 10, 2023 | 398.67 | 401.33 | 396.00 | 398.67 | 398.67 | 68,250 |
Nov 9, 2023 | 392.00 | 404.00 | 389.33 | 401.33 | 401.33 | 78,450 |
Nov 8, 2023 | 394.67 | 397.33 | 384.67 | 388.00 | 388.00 | 73,650 |
Nov 7, 2023 | 400.67 | 400.67 | 391.33 | 392.00 | 392.00 | 78,750 |
Nov 6, 2023 | 386.67 | 403.33 | 386.67 | 402.00 | 402.00 | 211,650 |
Nov 2, 2023 | 375.33 | 385.33 | 374.00 | 385.33 | 385.33 | 131,850 |
Nov 1, 2023 | 366.67 | 371.33 | 362.67 | 368.67 | 368.67 | 120,900 |
Oct 31, 2023 | 356.00 | 362.00 | 348.00 | 362.00 | 362.00 | 123,750 |
Oct 30, 2023 | 353.33 | 360.00 | 346.67 | 354.00 | 354.00 | 180,450 |
Oct 27, 2023 | 344.67 | 353.33 | 344.67 | 353.33 | 353.33 | 44,250 |
Oct 26, 2023 | 350.67 | 351.33 | 344.67 | 344.67 | 344.67 | 38,250 |
Oct 25, 2023 | 352.67 | 356.00 | 351.33 | 352.00 | 352.00 | 39,000 |
Oct 24, 2023 | 347.33 | 351.33 | 336.67 | 350.00 | 350.00 | 106,500 |
Oct 23, 2023 | 354.00 | 356.00 | 346.67 | 347.33 | 347.33 | 70,350 |
Oct 20, 2023 | 354.00 | 357.33 | 352.67 | 356.00 | 356.00 | 44,700 |
Oct 19, 2023 | 354.67 | 356.67 | 352.67 | 354.00 | 354.00 | 37,200 |
Oct 18, 2023 | 354.00 | 358.67 | 352.67 | 358.67 | 358.67 | 47,850 |
Oct 17, 2023 | 352.00 | 357.33 | 352.00 | 354.00 | 354.00 | 39,300 |
Oct 16, 2023 | 355.33 | 356.00 | 348.00 | 348.67 | 348.67 | 66,000 |
Oct 13, 2023 | 361.33 | 362.00 | 356.67 | 356.67 | 356.67 | 42,300 |
Oct 12, 2023 | 364.00 | 365.33 | 361.33 | 364.67 | 364.67 | 40,500 |
Oct 11, 2023 | 368.67 | 369.33 | 363.33 | 364.00 | 364.00 | 36,750 |
Oct 10, 2023 | 372.67 | 374.00 | 369.33 | 370.00 | 370.00 | 49,950 |
Oct 6, 2023 | 366.00 | 368.67 | 364.00 | 367.33 | 367.33 | 29,550 |
Oct 5, 2023 | 353.33 | 364.00 | 353.33 | 362.67 | 362.67 | 55,950 |
Oct 4, 2023 | 357.33 | 362.67 | 352.67 | 352.67 | 352.67 | 117,900 |
Oct 3, 2023 | 364.67 | 374.00 | 364.00 | 366.67 | 366.67 | 77,250 |
Oct 2, 2023 | 380.00 | 383.33 | 369.33 | 369.33 | 369.33 | 91,650 |
Sep 29, 2023 | 379.33 | 385.33 | 376.00 | 379.33 | 379.33 | 228,300 |
Sep 28, 2023 | 370.67 | 370.67 | 356.00 | 366.00 | 366.00 | 117,450 |
Sep 27, 2023 | 371.33 | 378.67 | 365.33 | 374.67 | 374.67 | 95,400 |
Sep 26, 2023 | 373.33 | 374.00 | 370.00 | 371.33 | 371.33 | 52,500 |
Sep 25, 2023 | 366.67 | 370.67 | 360.67 | 370.67 | 370.67 | 48,150 |
Sep 22, 2023 | 359.33 | 371.33 | 358.00 | 366.67 | 366.67 | 71,700 |
Sep 21, 2023 | 363.33 | 365.33 | 360.67 | 361.33 | 361.33 | 36,300 |
Sep 20, 2023 | 376.00 | 376.00 | 364.67 | 366.00 | 366.00 | 86,700 |
Sep 19, 2023 | 375.33 | 376.00 | 372.00 | 375.33 | 375.33 | 47,400 |
Sep 15, 2023 | 374.67 | 376.67 | 372.67 | 375.33 | 375.33 | 58,050 |
Sep 14, 2023 | 375.33 | 375.33 | 371.33 | 374.00 | 374.00 | 38,400 |
Sep 13, 2023 | 378.67 | 378.67 | 373.33 | 374.00 | 374.00 | 41,550 |
Sep 12, 2023 | 375.33 | 378.67 | 375.33 | 378.00 | 378.00 | 19,950 |
Sep 11, 2023 | 378.67 | 381.33 | 373.33 | 375.33 | 375.33 | 80,250 |
Sep 8, 2023 | 380.67 | 382.67 | 376.00 | 377.33 | 377.33 | 100,500 |
Sep 7, 2023 | 381.33 | 384.67 | 379.33 | 380.67 | 380.67 | 74,100 |
Sep 6, 2023 | 386.67 | 388.67 | 383.33 | 385.33 | 385.33 | 50,700 |
Sep 5, 2023 | 386.67 | 387.33 | 382.00 | 386.67 | 386.67 | 103,650 |
Sep 4, 2023 | 386.67 | 386.67 | 375.33 | 386.00 | 386.00 | 120,450 |
Sep 1, 2023 | 375.33 | 384.00 | 374.00 | 382.67 | 382.67 | 102,600 |
Aug 31, 2023 | 373.33 | 377.33 | 372.00 | 374.67 | 374.67 | 73,350 |
Aug 30, 2023 | 373.33 | 374.00 | 370.67 | 374.00 | 374.00 | 60,600 |
Aug 29, 2023 | 366.00 | 372.67 | 364.67 | 372.67 | 372.67 | 63,150 |
Aug 28, 2023 | 360.00 | 365.33 | 360.00 | 364.67 | 364.67 | 42,450 |
Aug 25, 2023 | 358.00 | 359.33 | 354.00 | 358.67 | 358.67 | 36,450 |
Aug 24, 2023 | 359.33 | 361.33 | 357.33 | 360.00 | 360.00 | 55,350 |
Aug 23, 2023 | 352.00 | 356.67 | 351.33 | 356.67 | 356.67 | 58,950 |
Aug 22, 2023 | 356.00 | 357.33 | 352.67 | 354.67 | 354.67 | 41,550 |
Aug 21, 2023 | 345.33 | 356.67 | 344.00 | 353.33 | 353.33 | 62,100 |
Aug 18, 2023 | 344.67 | 348.00 | 342.00 | 345.33 | 345.33 | 42,750 |
Aug 17, 2023 | 348.00 | 348.67 | 340.67 | 347.33 | 347.33 | 69,150 |
Aug 16, 2023 | 350.00 | 352.67 | 348.00 | 350.67 | 350.67 | 42,000 |
Aug 15, 2023 | 350.67 | 353.33 | 348.00 | 353.33 | 353.33 | 86,100 |
Aug 14, 2023 | 346.67 | 361.33 | 344.67 | 354.00 | 354.00 | 172,500 |
Aug 10, 2023 | 344.67 | 346.67 | 338.00 | 346.67 | 346.67 | 131,850 |
Aug 9, 2023 | 358.67 | 358.67 | 348.67 | 349.33 | 349.33 | 148,500 |
Aug 8, 2023 | 364.00 | 364.00 | 356.00 | 356.67 | 356.67 | 35,700 |
Aug 7, 2023 | 356.67 | 360.67 | 353.33 | 360.00 | 360.00 | 45,750 |
Aug 4, 2023 | 356.67 | 358.67 | 354.00 | 357.33 | 357.33 | 42,900 |
Aug 3, 2023 | 363.33 | 364.67 | 356.67 | 358.00 | 358.00 | 86,100 |
Aug 2, 2023 | 375.33 | 375.33 | 366.67 | 366.67 | 366.67 | 89,250 |
Aug 1, 2023 | 375.33 | 376.67 | 371.33 | 376.67 | 376.67 | 101,250 |
Jul 31, 2023 | 367.33 | 374.67 | 365.33 | 373.33 | 373.33 | 150,000 |
Jul 28, 2023 | 358.67 | 362.67 | 355.33 | 362.67 | 362.67 | 87,000 |
Jul 27, 2023 | 359.33 | 366.00 | 358.67 | 362.67 | 362.67 | 91,650 |
Jul 26, 2023 | 356.00 | 360.00 | 354.00 | 358.67 | 358.67 | 25,650 |
Jul 25, 2023 | 363.33 | 364.67 | 356.00 | 357.33 | 357.33 | 120,450 |
Jul 24, 2023 | 368.00 | 368.67 | 362.00 | 364.67 | 364.67 | 94,500 |
Jul 21, 2023 | 370.00 | 370.67 | 364.67 | 366.00 | 366.00 | 96,150 |
Jul 20, 2023 | 378.00 | 378.00 | 370.00 | 372.67 | 372.67 | 76,800 |
Jul 19, 2023 | 375.33 | 382.00 | 375.33 | 379.33 | 379.33 | 60,900 |
Jul 18, 2023 | 370.67 | 376.00 | 369.33 | 372.00 | 372.00 | 48,150 |
Jul 14, 2023 | 378.67 | 379.33 | 368.00 | 370.67 | 370.67 | 55,950 |
Jul 13, 2023 | 364.67 | 374.00 | 364.00 | 372.00 | 372.00 | 73,050 |
Jul 12, 2023 | 373.33 | 373.33 | 363.33 | 364.00 | 364.00 | 81,300 |
Jul 11, 2023 | 376.00 | 380.00 | 370.00 | 371.33 | 371.33 | 66,300 |
Jul 10, 2023 | 376.67 | 380.00 | 370.00 | 370.00 | 370.00 | 104,250 |
Jul 7, 2023 | 379.33 | 386.67 | 374.67 | 376.67 | 376.67 | 135,000 |
Jul 6, 2023 | 391.33 | 392.67 | 380.00 | 384.00 | 384.00 | 160,950 |
Jul 5, 2023 | 404.67 | 404.67 | 394.67 | 398.00 | 398.00 | 120,000 |
Jul 4, 2023 | 411.33 | 414.67 | 408.00 | 408.00 | 408.00 | 111,000 |
Jul 3, 2023 | 415.33 | 422.67 | 415.33 | 417.33 | 417.33 | 49,050 |
Jun 30, 2023 | 418.00 | 418.00 | 407.33 | 413.33 | 413.33 | 90,000 |
Jun 29, 2023 | 14.00 Dividend | |||||
Jun 29, 2023 | 420.67 | 423.33 | 413.33 | 418.00 | 418.00 | 97,350 |
Jun 28, 2023 | 415.33 | 428.00 | 415.33 | 425.33 | 411.33 | 114,150 |
Jun 27, 2023 | 422.67 | 429.33 | 412.67 | 415.33 | 401.66 | 117,000 |
Jun 26, 2023 | 429.33 | 430.67 | 423.33 | 424.67 | 410.69 | 52,950 |
Jun 23, 2023 | 440.00 | 444.00 | 428.67 | 431.33 | 417.14 | 86,400 |
Jun 22, 2023 | 444.67 | 450.67 | 438.00 | 438.00 | 423.58 | 105,750 |
Jun 21, 2023 | 440.67 | 448.00 | 440.67 | 445.33 | 430.68 | 60,150 |
Jun 20, 2023 | 453.33 | 453.33 | 436.67 | 444.00 | 429.39 | 152,850 |
Jun 19, 2023 | 442.00 | 459.33 | 434.67 | 456.00 | 440.99 | 263,250 |
Jun 16, 2023 | 422.00 | 432.00 | 419.33 | 432.00 | 417.78 | 176,700 |
Jun 15, 2023 | 428.00 | 431.33 | 423.33 | 424.00 | 410.04 | 133,800 |
Jun 14, 2023 | 430.67 | 444.67 | 426.00 | 427.33 | 413.27 | 208,800 |
Jun 13, 2023 | 428.67 | 436.67 | 420.67 | 434.67 | 420.36 | 221,100 |
Jun 12, 2023 | 422.00 | 437.33 | 418.67 | 431.33 | 417.14 | 268,800 |
Jun 9, 2023 | 444.67 | 449.33 | 421.33 | 422.67 | 408.75 | 729,750 |
Jun 8, 2023 | 479.33 | 480.67 | 441.33 | 451.33 | 436.48 | 3,466,350 |
Jun 7, 2023 | 422.67 | 429.33 | 422.67 | 429.33 | 415.20 | 324,000 |
Jun 6, 2023 | 353.33 | 365.33 | 351.33 | 362.67 | 350.73 | 159,150 |
Jun 5, 2023 | 357.33 | 357.33 | 350.67 | 350.67 | 339.12 | 58,350 |
Jun 2, 2023 | 342.67 | 352.67 | 342.00 | 351.33 | 339.77 | 71,700 |
Jun 1, 2023 | 340.00 | 342.67 | 337.33 | 337.33 | 326.23 | 60,300 |
May 31, 2023 | 345.33 | 345.33 | 337.33 | 338.67 | 327.52 | 81,450 |
May 30, 2023 | 344.67 | 348.67 | 342.67 | 346.67 | 335.26 | 50,250 |
May 29, 2023 | 346.00 | 348.00 | 344.00 | 344.67 | 333.32 | 37,050 |
May 26, 2023 | 348.67 | 348.67 | 342.00 | 343.33 | 332.03 | 47,850 |
May 25, 2023 | 349.33 | 350.67 | 346.67 | 348.00 | 336.55 | 51,300 |
May 24, 2023 | 358.00 | 358.67 | 351.33 | 351.33 | 339.77 | 41,550 |
May 23, 2023 | 366.00 | 368.00 | 357.33 | 360.00 | 348.15 | 63,150 |
May 22, 2023 | 368.00 | 368.00 | 364.00 | 366.00 | 353.95 | 23,400 |
May 19, 2023 | 372.67 | 372.67 | 367.33 | 367.33 | 355.24 | 39,900 |
May 18, 2023 | 374.67 | 374.67 | 369.33 | 372.67 | 360.40 | 43,800 |
May 17, 2023 | 370.67 | 374.67 | 367.33 | 372.00 | 359.76 | 39,000 |
May 16, 2023 | 373.33 | 373.33 | 370.67 | 372.00 | 359.76 | 27,900 |
May 15, 2023 | 373.33 | 375.33 | 370.67 | 371.33 | 359.11 | 73,650 |
May 12, 2023 | 369.33 | 372.00 | 366.67 | 372.00 | 359.76 | 39,150 |
May 11, 2023 | 366.67 | 368.67 | 364.67 | 365.33 | 353.31 | 25,500 |
May 10, 2023 | 375.33 | 375.33 | 369.33 | 370.67 | 358.47 | 42,300 |
May 9, 2023 | 376.00 | 376.67 | 373.33 | 376.67 | 364.27 | 50,700 |
May 8, 2023 | 374.00 | 376.00 | 372.67 | 374.67 | 362.33 | 53,700 |
May 2, 2023 | 375.33 | 376.67 | 370.67 | 374.67 | 362.33 | 92,100 |
May 1, 2023 | 370.00 | 372.00 | 368.00 | 370.67 | 358.47 | 60,450 |
Apr 28, 2023 | 361.33 | 363.33 | 356.00 | 363.33 | 351.37 | 81,600 |
Apr 27, 2023 | 360.00 | 363.33 | 354.00 | 356.67 | 344.93 | 117,300 |
Apr 26, 2023 | 364.67 | 364.67 | 360.00 | 362.00 | 350.08 | 39,300 |