Tokyo - Delayed Quote • JPY
TMS Co., Ltd. (4891.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 | 238.00 | 241.00 | 232.00 | 236.00 | 236.00 | 133,900 |
| Apr 25, 2024 | 242.00 | 245.00 | 237.00 | 237.00 | 237.00 | 194,400 |
| Apr 24, 2024 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 172,800 |
| Apr 23, 2024 | 240.00 | 248.00 | 234.00 | 236.00 | 236.00 | 440,800 |
| Apr 22, 2024 | 233.00 | 234.00 | 229.00 | 232.00 | 232.00 | 280,000 |
| Apr 19, 2024 | 249.00 | 250.00 | 223.00 | 233.00 | 233.00 | 780,900 |
| Apr 18, 2024 | 250.00 | 258.00 | 247.00 | 253.00 | 253.00 | 237,200 |
| Apr 17, 2024 | 257.00 | 260.00 | 249.00 | 249.00 | 249.00 | 236,700 |
| Apr 16, 2024 | 260.00 | 261.00 | 256.00 | 260.00 | 260.00 | 204,200 |
| Apr 15, 2024 | 243.00 | 262.00 | 243.00 | 256.00 | 256.00 | 500,600 |
| Apr 12, 2024 | 259.00 | 259.00 | 248.00 | 248.00 | 248.00 | 296,000 |
| Apr 11, 2024 | 255.00 | 255.00 | 247.00 | 255.00 | 255.00 | 299,200 |
| Apr 10, 2024 | 258.00 | 262.00 | 251.00 | 254.00 | 254.00 | 286,600 |
| Apr 9, 2024 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | 206,300 |
| Apr 8, 2024 | 269.00 | 269.00 | 259.00 | 259.00 | 259.00 | 155,300 |
| Apr 5, 2024 | 263.00 | 267.00 | 257.00 | 267.00 | 267.00 | 171,700 |
| Apr 4, 2024 | 263.00 | 269.00 | 256.00 | 266.00 | 266.00 | 280,000 |
| Apr 3, 2024 | 259.00 | 263.00 | 254.00 | 255.00 | 255.00 | 352,900 |
| Apr 2, 2024 | 273.00 | 273.00 | 260.00 | 265.00 | 265.00 | 473,800 |
| Apr 1, 2024 | 278.00 | 280.00 | 271.00 | 272.00 | 272.00 | 311,600 |
| Mar 29, 2024 | 277.00 | 282.00 | 276.00 | 277.00 | 277.00 | 110,300 |
| Mar 28, 2024 | 287.00 | 287.00 | 275.00 | 277.00 | 277.00 | 260,500 |
| Mar 27, 2024 | 284.00 | 287.00 | 270.00 | 284.00 | 284.00 | 425,200 |
| Mar 26, 2024 | 293.00 | 296.00 | 285.00 | 285.00 | 285.00 | 358,200 |
| Mar 25, 2024 | 291.00 | 298.00 | 290.00 | 292.00 | 292.00 | 262,100 |
| Mar 22, 2024 | 299.00 | 300.00 | 291.00 | 295.00 | 295.00 | 406,300 |
| Mar 21, 2024 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 365,600 |
| Mar 19, 2024 | 294.00 | 296.00 | 288.00 | 296.00 | 296.00 | 300,800 |
| Mar 18, 2024 | 283.00 | 298.00 | 283.00 | 294.00 | 294.00 | 547,000 |
| Mar 15, 2024 | 280.00 | 285.00 | 275.00 | 277.00 | 277.00 | 315,600 |
| Mar 14, 2024 | 286.00 | 294.00 | 274.00 | 284.00 | 284.00 | 633,500 |
| Mar 13, 2024 | 299.00 | 300.00 | 287.00 | 289.00 | 289.00 | 470,500 |
| Mar 12, 2024 | 292.00 | 301.00 | 288.00 | 300.00 | 300.00 | 405,100 |
| Mar 11, 2024 | 292.00 | 301.00 | 290.00 | 297.00 | 297.00 | 580,100 |
| Mar 8, 2024 | 293.00 | 309.00 | 286.00 | 300.00 | 300.00 | 1,040,700 |
| Mar 7, 2024 | 322.00 | 325.00 | 299.00 | 300.00 | 300.00 | 1,333,600 |
| Mar 6, 2024 | 316.00 | 323.00 | 312.00 | 323.00 | 323.00 | 659,900 |
| Mar 5, 2024 | 312.00 | 322.00 | 305.00 | 317.00 | 317.00 | 1,119,400 |
| Mar 4, 2024 | 315.00 | 328.00 | 310.00 | 319.00 | 319.00 | 1,178,600 |
| Mar 1, 2024 | 349.00 | 353.00 | 311.00 | 314.00 | 314.00 | 2,743,000 |
| Feb 29, 2024 | 324.00 | 332.00 | 315.00 | 325.00 | 325.00 | 1,257,400 |
| Feb 28, 2024 | 338.00 | 339.00 | 323.00 | 326.00 | 326.00 | 1,643,500 |
| Feb 27, 2024 | 309.00 | 337.00 | 300.00 | 337.00 | 337.00 | 2,814,300 |
| Feb 26, 2024 | 297.00 | 342.00 | 293.00 | 320.00 | 320.00 | 7,023,200 |
| Feb 22, 2024 | 283.00 | 297.00 | 277.00 | 293.00 | 293.00 | 1,737,200 |
| Feb 21, 2024 | 293.00 | 293.00 | 277.00 | 279.00 | 279.00 | 1,158,100 |
| Feb 20, 2024 | 284.00 | 303.00 | 280.00 | 298.00 | 298.00 | 1,421,600 |
| Feb 19, 2024 | 270.00 | 289.00 | 270.00 | 279.00 | 279.00 | 868,300 |
| Feb 16, 2024 | 270.00 | 279.00 | 264.00 | 270.00 | 270.00 | 549,500 |
| Feb 15, 2024 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 634,000 |
| Feb 14, 2024 | 280.00 | 287.00 | 276.00 | 285.00 | 285.00 | 511,800 |
| Feb 13, 2024 | 291.00 | 297.00 | 283.00 | 284.00 | 284.00 | 739,500 |
| Feb 9, 2024 | 304.00 | 307.00 | 291.00 | 295.00 | 295.00 | 1,059,600 |
| Feb 8, 2024 | 314.00 | 317.00 | 292.00 | 308.00 | 308.00 | 2,231,100 |
| Feb 7, 2024 | 271.00 | 310.00 | 270.00 | 306.00 | 306.00 | 2,864,600 |
| Feb 6, 2024 | 264.00 | 280.00 | 259.00 | 277.00 | 277.00 | 944,100 |
| Feb 5, 2024 | 269.00 | 272.00 | 260.00 | 264.00 | 264.00 | 936,500 |
| Feb 2, 2024 | 279.00 | 288.00 | 267.00 | 270.00 | 270.00 | 1,128,900 |
| Feb 1, 2024 | 294.00 | 296.00 | 276.00 | 281.00 | 281.00 | 986,800 |
| Jan 31, 2024 | 280.00 | 296.00 | 270.00 | 296.00 | 296.00 | 1,023,200 |
| Jan 30, 2024 | 271.00 | 281.00 | 269.00 | 277.00 | 277.00 | 544,100 |
| Jan 29, 2024 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 995,200 |
| Jan 26, 2024 | 301.00 | 302.00 | 283.00 | 289.00 | 289.00 | 1,863,900 |
| Jan 25, 2024 | 278.00 | 300.00 | 275.00 | 300.00 | 300.00 | 2,125,600 |
| Jan 24, 2024 | 278.00 | 289.00 | 266.00 | 276.00 | 276.00 | 1,196,800 |
| Jan 23, 2024 | 269.00 | 277.00 | 258.00 | 271.00 | 271.00 | 756,800 |
| Jan 22, 2024 | 258.00 | 273.00 | 255.00 | 271.00 | 271.00 | 856,100 |
| Jan 19, 2024 | 286.00 | 287.00 | 259.00 | 263.00 | 263.00 | 1,611,700 |
| Jan 18, 2024 | 273.00 | 295.00 | 272.00 | 288.00 | 288.00 | 1,557,900 |
| Jan 17, 2024 | 328.00 | 328.00 | 277.00 | 281.00 | 281.00 | 4,078,200 |
| Jan 16, 2024 | 350.00 | 367.00 | 306.00 | 313.00 | 313.00 | 12,370,500 |
| Jan 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Jan 12, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 419,400 |
| Jan 11, 2024 | 180.00 | 181.00 | 171.00 | 176.00 | 176.00 | 302,800 |
| Jan 10, 2024 | 184.00 | 185.00 | 179.00 | 181.00 | 181.00 | 139,400 |
| Jan 9, 2024 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 173,900 |
| Jan 5, 2024 | 185.00 | 191.00 | 182.00 | 182.00 | 182.00 | 308,100 |
| Jan 4, 2024 | 187.00 | 193.00 | 181.00 | 190.00 | 190.00 | 280,500 |
| Dec 29, 2023 | 185.00 | 195.00 | 184.00 | 188.00 | 188.00 | 594,900 |
| Dec 28, 2023 | 180.00 | 191.00 | 177.00 | 188.00 | 188.00 | 569,900 |
| Dec 27, 2023 | 168.00 | 194.00 | 166.00 | 181.00 | 181.00 | 1,526,600 |
| Dec 26, 2023 | 159.00 | 173.00 | 159.00 | 168.00 | 168.00 | 834,900 |
| Dec 25, 2023 | 168.00 | 171.00 | 159.00 | 159.00 | 159.00 | 882,400 |
| Dec 22, 2023 | 171.00 | 176.00 | 166.00 | 169.00 | 169.00 | 537,700 |
| Dec 21, 2023 | 176.00 | 179.00 | 168.00 | 169.00 | 169.00 | 775,400 |
| Dec 20, 2023 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 548,100 |
| Dec 19, 2023 | 185.00 | 188.00 | 182.00 | 184.00 | 184.00 | 399,700 |
| Dec 18, 2023 | 186.00 | 189.00 | 182.00 | 187.00 | 187.00 | 471,600 |
| Dec 15, 2023 | 196.00 | 203.00 | 189.00 | 190.00 | 190.00 | 470,500 |
| Dec 14, 2023 | 205.00 | 209.00 | 191.00 | 191.00 | 191.00 | 514,300 |
| Dec 13, 2023 | 201.00 | 208.00 | 198.00 | 200.00 | 200.00 | 652,000 |
| Dec 12, 2023 | 219.00 | 223.00 | 206.00 | 206.00 | 206.00 | 411,100 |
| Dec 11, 2023 | 217.00 | 220.00 | 212.00 | 220.00 | 220.00 | 301,800 |
| Dec 8, 2023 | 207.00 | 219.00 | 205.00 | 217.00 | 217.00 | 382,100 |
| Dec 7, 2023 | 218.00 | 219.00 | 210.00 | 210.00 | 210.00 | 443,200 |
| Dec 6, 2023 | 224.00 | 228.00 | 219.00 | 221.00 | 221.00 | 380,800 |
| Dec 5, 2023 | 231.00 | 232.00 | 222.00 | 224.00 | 224.00 | 468,500 |
| Dec 4, 2023 | 230.00 | 235.00 | 226.00 | 231.00 | 231.00 | 252,100 |
| Dec 1, 2023 | 236.00 | 237.00 | 230.00 | 232.00 | 232.00 | 257,600 |
| Nov 30, 2023 | 242.00 | 243.00 | 235.00 | 237.00 | 237.00 | 225,400 |
| Nov 29, 2023 | 242.00 | 245.00 | 239.00 | 242.00 | 242.00 | 264,900 |
| Nov 28, 2023 | 245.00 | 250.00 | 243.00 | 244.00 | 244.00 | 155,200 |
| Nov 27, 2023 | 247.00 | 251.00 | 245.00 | 245.00 | 245.00 | 146,500 |
| Nov 24, 2023 | 252.00 | 258.00 | 247.00 | 249.00 | 249.00 | 252,500 |
| Nov 22, 2023 | 260.00 | 262.00 | 252.00 | 252.00 | 252.00 | 335,500 |
| Nov 21, 2023 | 259.00 | 267.00 | 259.00 | 262.00 | 262.00 | 228,600 |
| Nov 20, 2023 | 256.00 | 265.00 | 256.00 | 259.00 | 259.00 | 199,400 |
| Nov 17, 2023 | 250.00 | 261.00 | 250.00 | 261.00 | 261.00 | 168,600 |
| Nov 16, 2023 | 260.00 | 262.00 | 253.00 | 253.00 | 253.00 | 272,900 |
| Nov 15, 2023 | 265.00 | 269.00 | 257.00 | 261.00 | 261.00 | 375,000 |
| Nov 14, 2023 | 260.00 | 265.00 | 258.00 | 262.00 | 262.00 | 145,700 |
| Nov 13, 2023 | 249.00 | 263.00 | 248.00 | 258.00 | 258.00 | 370,300 |
| Nov 10, 2023 | 259.00 | 263.00 | 247.00 | 249.00 | 249.00 | 430,900 |
| Nov 9, 2023 | 261.00 | 266.00 | 250.00 | 262.00 | 262.00 | 675,100 |
| Nov 8, 2023 | 280.00 | 286.00 | 273.00 | 283.00 | 283.00 | 657,200 |
| Nov 7, 2023 | 285.00 | 289.00 | 275.00 | 281.00 | 281.00 | 548,100 |
| Nov 6, 2023 | 276.00 | 287.00 | 275.00 | 284.00 | 284.00 | 583,300 |
| Nov 2, 2023 | 269.00 | 276.00 | 268.00 | 273.00 | 273.00 | 307,400 |
| Nov 1, 2023 | 270.00 | 279.00 | 263.00 | 269.00 | 269.00 | 578,600 |
| Oct 31, 2023 | 260.00 | 280.00 | 260.00 | 275.00 | 275.00 | 888,800 |
| Oct 30, 2023 | 253.00 | 264.00 | 241.00 | 259.00 | 259.00 | 635,500 |
| Oct 27, 2023 | 256.00 | 261.00 | 250.00 | 253.00 | 253.00 | 572,400 |
| Oct 26, 2023 | 240.00 | 259.00 | 240.00 | 256.00 | 256.00 | 624,200 |
| Oct 25, 2023 | 225.00 | 246.00 | 225.00 | 242.00 | 242.00 | 652,300 |
| Oct 24, 2023 | 225.00 | 229.00 | 216.00 | 225.00 | 225.00 | 496,500 |
| Oct 23, 2023 | 232.00 | 233.00 | 226.00 | 227.00 | 227.00 | 351,200 |
| Oct 20, 2023 | 241.00 | 249.00 | 230.00 | 236.00 | 236.00 | 509,900 |
| Oct 19, 2023 | 241.00 | 247.00 | 237.00 | 238.00 | 238.00 | 170,900 |
| Oct 18, 2023 | 238.00 | 247.00 | 236.00 | 245.00 | 245.00 | 165,900 |
| Oct 17, 2023 | 239.00 | 247.00 | 237.00 | 239.00 | 239.00 | 190,000 |
| Oct 16, 2023 | 239.00 | 244.00 | 236.00 | 238.00 | 238.00 | 312,300 |
| Oct 13, 2023 | 252.00 | 252.00 | 241.00 | 247.00 | 247.00 | 317,200 |
| Oct 12, 2023 | 253.00 | 257.00 | 247.00 | 252.00 | 252.00 | 280,000 |
| Oct 11, 2023 | 263.00 | 269.00 | 253.00 | 253.00 | 253.00 | 336,100 |
| Oct 10, 2023 | 263.00 | 268.00 | 255.00 | 263.00 | 263.00 | 239,100 |
| Oct 6, 2023 | 243.00 | 265.00 | 239.00 | 264.00 | 264.00 | 601,900 |
| Oct 5, 2023 | 236.00 | 247.00 | 233.00 | 243.00 | 243.00 | 290,500 |
| Oct 4, 2023 | 243.00 | 246.00 | 236.00 | 237.00 | 237.00 | 500,000 |
| Oct 3, 2023 | 263.00 | 285.00 | 244.00 | 248.00 | 248.00 | 3,113,400 |
| Oct 2, 2023 | 254.00 | 254.00 | 240.00 | 247.00 | 247.00 | 424,100 |
| Sep 29, 2023 | 257.00 | 269.00 | 254.00 | 254.00 | 254.00 | 477,700 |
| Sep 28, 2023 | 255.00 | 275.00 | 253.00 | 259.00 | 259.00 | 1,263,600 |
| Sep 27, 2023 | 246.00 | 258.00 | 246.00 | 257.00 | 257.00 | 497,000 |
| Sep 26, 2023 | 245.00 | 251.00 | 245.00 | 247.00 | 247.00 | 327,000 |
| Sep 25, 2023 | 239.00 | 246.00 | 239.00 | 243.00 | 243.00 | 135,900 |
| Sep 22, 2023 | 228.00 | 243.00 | 227.00 | 243.00 | 243.00 | 259,200 |
| Sep 21, 2023 | 240.00 | 241.00 | 232.00 | 232.00 | 232.00 | 258,500 |
| Sep 20, 2023 | 237.00 | 248.00 | 237.00 | 243.00 | 243.00 | 325,900 |
| Sep 19, 2023 | 235.00 | 239.00 | 227.00 | 237.00 | 237.00 | 273,800 |
| Sep 15, 2023 | 239.00 | 240.00 | 234.00 | 236.00 | 236.00 | 184,100 |
| Sep 14, 2023 | 240.00 | 245.00 | 237.00 | 240.00 | 240.00 | 161,100 |
| Sep 13, 2023 | 236.00 | 243.00 | 236.00 | 242.00 | 242.00 | 150,400 |
| Sep 12, 2023 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 203,500 |
| Sep 11, 2023 | 237.00 | 241.00 | 234.00 | 238.00 | 238.00 | 165,400 |
| Sep 8, 2023 | 240.00 | 247.00 | 238.00 | 240.00 | 240.00 | 179,400 |
| Sep 7, 2023 | 249.00 | 249.00 | 240.00 | 244.00 | 244.00 | 278,900 |
| Sep 6, 2023 | 250.00 | 252.00 | 248.00 | 251.00 | 251.00 | 112,200 |
| Sep 5, 2023 | 250.00 | 256.00 | 248.00 | 251.00 | 251.00 | 285,000 |
| Sep 4, 2023 | 253.00 | 253.00 | 247.00 | 250.00 | 250.00 | 272,900 |
| Sep 1, 2023 | 258.00 | 260.00 | 255.00 | 256.00 | 256.00 | 227,600 |
| Aug 31, 2023 | 261.00 | 267.00 | 256.00 | 262.00 | 262.00 | 244,500 |
| Aug 30, 2023 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 215,200 |
| Aug 29, 2023 | 254.00 | 264.00 | 254.00 | 263.00 | 263.00 | 236,300 |
| Aug 28, 2023 | 261.00 | 261.00 | 252.00 | 256.00 | 256.00 | 259,000 |
| Aug 25, 2023 | 259.00 | 267.00 | 255.00 | 260.00 | 260.00 | 457,700 |
| Aug 24, 2023 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 275,800 |
| Aug 23, 2023 | 243.00 | 251.00 | 241.00 | 251.00 | 251.00 | 176,300 |
| Aug 22, 2023 | 239.00 | 246.00 | 237.00 | 244.00 | 244.00 | 200,500 |
| Aug 21, 2023 | 231.00 | 247.00 | 231.00 | 238.00 | 238.00 | 386,400 |
| Aug 18, 2023 | 231.00 | 240.00 | 229.00 | 235.00 | 235.00 | 251,900 |
| Aug 17, 2023 | 240.00 | 240.00 | 228.00 | 235.00 | 235.00 | 556,200 |
| Aug 16, 2023 | 241.00 | 248.00 | 241.00 | 242.00 | 242.00 | 176,900 |
| Aug 15, 2023 | 248.00 | 251.00 | 244.00 | 246.00 | 246.00 | 303,800 |
| Aug 14, 2023 | 257.00 | 261.00 | 249.00 | 250.00 | 250.00 | 366,900 |
| Aug 10, 2023 | 257.00 | 263.00 | 257.00 | 260.00 | 260.00 | 140,700 |
| Aug 9, 2023 | 260.00 | 263.00 | 255.00 | 260.00 | 260.00 | 260,600 |
| Aug 8, 2023 | 254.00 | 265.00 | 252.00 | 262.00 | 262.00 | 287,300 |
| Aug 7, 2023 | 248.00 | 258.00 | 248.00 | 256.00 | 256.00 | 222,100 |
| Aug 4, 2023 | 253.00 | 259.00 | 248.00 | 255.00 | 255.00 | 304,900 |
| Aug 3, 2023 | 250.00 | 258.00 | 246.00 | 256.00 | 256.00 | 431,400 |
| Aug 2, 2023 | 266.00 | 267.00 | 256.00 | 256.00 | 256.00 | 494,300 |
| Aug 1, 2023 | 272.00 | 277.00 | 266.00 | 266.00 | 266.00 | 441,300 |
| Jul 31, 2023 | 266.00 | 282.00 | 266.00 | 272.00 | 272.00 | 468,200 |
| Jul 28, 2023 | 283.00 | 283.00 | 266.00 | 271.00 | 271.00 | 1,037,600 |
| Jul 27, 2023 | 304.00 | 308.00 | 286.00 | 286.00 | 286.00 | 1,957,200 |
| Jul 26, 2023 | 340.00 | 348.00 | 311.00 | 316.00 | 316.00 | 3,285,500 |
| Jul 25, 2023 | 300.00 | 328.00 | 299.00 | 310.00 | 310.00 | 1,386,300 |
| Jul 24, 2023 | 292.00 | 320.00 | 292.00 | 303.00 | 303.00 | 995,800 |
| Jul 21, 2023 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | 425,800 |
| Jul 20, 2023 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | 286,400 |
| Jul 19, 2023 | 298.00 | 305.00 | 293.00 | 305.00 | 305.00 | 276,200 |
| Jul 18, 2023 | 301.00 | 308.00 | 296.00 | 298.00 | 298.00 | 372,700 |
| Jul 14, 2023 | 305.00 | 312.00 | 293.00 | 308.00 | 308.00 | 540,800 |
| Jul 13, 2023 | 296.00 | 310.00 | 295.00 | 306.00 | 306.00 | 355,400 |
| Jul 12, 2023 | 312.00 | 314.00 | 295.00 | 299.00 | 299.00 | 626,700 |
| Jul 11, 2023 | 319.00 | 324.00 | 311.00 | 312.00 | 312.00 | 488,100 |
| Jul 10, 2023 | 316.00 | 326.00 | 308.00 | 314.00 | 314.00 | 454,400 |
| Jul 7, 2023 | 315.00 | 323.00 | 308.00 | 318.00 | 318.00 | 635,700 |
| Jul 6, 2023 | 334.00 | 340.00 | 324.00 | 326.00 | 326.00 | 1,014,400 |
| Jul 5, 2023 | 330.00 | 375.00 | 326.00 | 342.00 | 342.00 | 2,701,800 |
| Jul 4, 2023 | 348.00 | 356.00 | 335.00 | 336.00 | 336.00 | 1,792,000 |
| Jul 3, 2023 | 374.00 | 391.00 | 346.00 | 366.00 | 366.00 | 7,050,200 |
| Jun 30, 2023 | 325.00 | 360.00 | 323.00 | 360.00 | 360.00 | 7,587,000 |
| Jun 29, 2023 | 271.00 | 285.00 | 268.00 | 280.00 | 280.00 | 740,900 |
| Jun 28, 2023 | 280.00 | 281.00 | 270.00 | 276.00 | 276.00 | 382,900 |
| Jun 27, 2023 | 286.00 | 288.00 | 263.00 | 277.00 | 277.00 | 1,667,700 |
| Jun 26, 2023 | 306.00 | 311.00 | 288.00 | 294.00 | 294.00 | 1,161,200 |
| Jun 23, 2023 | 325.00 | 325.00 | 307.00 | 310.00 | 310.00 | 1,047,300 |
| Jun 22, 2023 | 336.00 | 340.00 | 328.00 | 329.00 | 329.00 | 1,114,000 |
| Jun 21, 2023 | 331.00 | 354.00 | 325.00 | 348.00 | 348.00 | 1,599,500 |
| Jun 20, 2023 | 345.00 | 345.00 | 325.00 | 337.00 | 337.00 | 2,644,800 |
| Jun 19, 2023 | 370.00 | 378.00 | 359.00 | 360.00 | 360.00 | 2,290,400 |
| Jun 16, 2023 | 374.00 | 390.00 | 352.00 | 365.00 | 365.00 | 3,874,400 |
| Jun 15, 2023 | 352.00 | 402.00 | 352.00 | 374.00 | 374.00 | 10,029,900 |
| Jun 14, 2023 | 400.00 | 425.00 | 338.00 | 346.00 | 346.00 | 7,012,200 |
| Jun 13, 2023 | 405.00 | 460.00 | 394.00 | 415.00 | 415.00 | 30,250,500 |
| Jun 12, 2023 | 334.00 | 398.00 | 325.00 | 398.00 | 398.00 | 16,838,200 |
| Jun 9, 2023 | 333.00 | 386.00 | 303.00 | 318.00 | 318.00 | 37,034,200 |
| Jun 8, 2023 | 245.00 | 317.00 | 245.00 | 317.00 | 317.00 | 26,532,100 |
| Jun 7, 2023 | 218.00 | 245.00 | 218.00 | 237.00 | 237.00 | 2,269,200 |
| Jun 6, 2023 | 209.00 | 218.00 | 207.00 | 217.00 | 217.00 | 462,500 |
| Jun 5, 2023 | 203.00 | 216.00 | 203.00 | 210.00 | 210.00 | 405,400 |
| Jun 2, 2023 | 210.00 | 211.00 | 203.00 | 205.00 | 205.00 | 358,800 |
| Jun 1, 2023 | 199.00 | 216.00 | 196.00 | 214.00 | 214.00 | 785,700 |
| May 31, 2023 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 802,300 |
| May 30, 2023 | 210.00 | 217.00 | 206.00 | 213.00 | 213.00 | 543,800 |
| May 29, 2023 | 215.00 | 222.00 | 212.00 | 215.00 | 215.00 | 412,100 |
| May 26, 2023 | 226.00 | 227.00 | 217.00 | 220.00 | 220.00 | 685,900 |
| May 25, 2023 | 238.00 | 240.00 | 226.00 | 227.00 | 227.00 | 683,100 |
| May 24, 2023 | 241.00 | 243.00 | 234.00 | 235.00 | 235.00 | 651,700 |
| May 23, 2023 | 238.00 | 249.00 | 238.00 | 246.00 | 246.00 | 903,900 |
| May 22, 2023 | 260.00 | 265.00 | 243.00 | 246.00 | 246.00 | 1,217,400 |
| May 19, 2023 | 282.00 | 291.00 | 280.00 | 286.00 | 286.00 | 127,200 |
| May 18, 2023 | 294.00 | 294.00 | 280.00 | 282.00 | 282.00 | 117,700 |
| May 17, 2023 | 282.00 | 291.00 | 282.00 | 288.00 | 288.00 | 99,500 |
| May 16, 2023 | 288.00 | 289.00 | 279.00 | 282.00 | 282.00 | 100,000 |
| May 15, 2023 | 279.00 | 288.00 | 273.00 | 284.00 | 284.00 | 169,700 |
| May 12, 2023 | 291.00 | 291.00 | 279.00 | 280.00 | 280.00 | 165,900 |
| May 11, 2023 | 299.00 | 299.00 | 288.00 | 290.00 | 290.00 | 210,500 |
| May 10, 2023 | 302.00 | 305.00 | 297.00 | 301.00 | 301.00 | 154,300 |
| May 9, 2023 | 298.00 | 306.00 | 293.00 | 299.00 | 299.00 | 272,000 |
| May 8, 2023 | 285.00 | 305.00 | 284.00 | 297.00 | 297.00 | 388,600 |
| May 2, 2023 | 287.00 | 288.00 | 278.00 | 282.00 | 282.00 | 561,100 |
| May 1, 2023 | 306.00 | 318.00 | 290.00 | 295.00 | 295.00 | 1,345,100 |
| Apr 28, 2023 | 330.00 | 354.00 | 281.00 | 291.00 | 291.00 | 4,251,700 |
| Apr 27, 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 46,400 |
| Apr 26, 2023 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 41,300 |