Tokyo - Delayed Quote • JPY
Kuramoto Co., Ltd. (5216.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 19, 2024 | 266.00 | 297.00 | 234.00 | 270.00 | 270.00 | 9,789,100 |
| Apr 18, 2024 | 298.00 | 345.00 | 267.00 | 273.00 | 273.00 | 18,562,300 |
| Apr 17, 2024 | 250.00 | 288.00 | 232.00 | 282.00 | 282.00 | 9,937,500 |
| Apr 16, 2024 | 260.00 | 285.00 | 216.00 | 233.00 | 233.00 | 11,074,600 |
| Apr 15, 2024 | 209.00 | 259.00 | 205.00 | 248.00 | 248.00 | 13,106,900 |
| Apr 12, 2024 | 187.00 | 219.00 | 178.00 | 208.00 | 208.00 | 7,528,500 |
| Apr 11, 2024 | 170.00 | 194.00 | 169.00 | 180.00 | 180.00 | 3,804,600 |
| Apr 10, 2024 | 166.00 | 181.00 | 165.00 | 175.00 | 175.00 | 1,416,600 |
| Apr 9, 2024 | 165.00 | 166.00 | 157.00 | 166.00 | 166.00 | 1,125,700 |
| Apr 8, 2024 | 157.00 | 171.00 | 156.00 | 165.00 | 165.00 | 1,574,800 |
| Apr 5, 2024 | 140.00 | 171.00 | 138.00 | 163.00 | 163.00 | 3,473,800 |
| Apr 4, 2024 | 169.00 | 170.00 | 150.00 | 150.00 | 150.00 | 1,276,400 |
| Apr 3, 2024 | 162.00 | 172.00 | 162.00 | 164.00 | 164.00 | 723,900 |
| Apr 2, 2024 | 175.00 | 175.00 | 163.00 | 164.00 | 164.00 | 967,000 |
| Apr 1, 2024 | 178.00 | 187.00 | 176.00 | 176.00 | 176.00 | 870,600 |
| Mar 29, 2024 | 176.00 | 185.00 | 173.00 | 181.00 | 181.00 | 532,400 |
| Mar 28, 2024 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 649,400 |
| Mar 27, 2024 | 174.00 | 179.00 | 174.00 | 175.00 | 175.00 | 513,700 |
| Mar 26, 2024 | 178.00 | 180.00 | 168.00 | 175.00 | 175.00 | 1,001,900 |
| Mar 25, 2024 | 185.00 | 194.00 | 176.00 | 176.00 | 176.00 | 2,390,900 |
| Mar 22, 2024 | 183.00 | 196.00 | 171.00 | 189.00 | 189.00 | 3,238,400 |
| Mar 21, 2024 | 161.00 | 178.00 | 158.00 | 175.00 | 175.00 | 2,777,800 |
| Mar 19, 2024 | 149.00 | 166.00 | 149.00 | 156.00 | 156.00 | 2,193,500 |
| Mar 18, 2024 | 162.00 | 176.00 | 148.00 | 150.00 | 150.00 | 2,516,800 |
| Mar 15, 2024 | 155.00 | 160.00 | 151.00 | 157.00 | 157.00 | 1,346,600 |
| Mar 14, 2024 | 160.00 | 172.00 | 148.00 | 163.00 | 163.00 | 3,621,800 |
| Mar 13, 2024 | 192.00 | 203.00 | 170.00 | 172.00 | 172.00 | 3,883,300 |
| Mar 12, 2024 | 187.00 | 223.00 | 182.00 | 200.00 | 200.00 | 13,830,200 |
| Mar 11, 2024 | 162.00 | 205.00 | 158.00 | 205.00 | 205.00 | 16,118,000 |
| Mar 8, 2024 | 141.00 | 175.00 | 137.00 | 155.00 | 155.00 | 11,277,300 |
| Mar 7, 2024 | 138.00 | 149.00 | 130.00 | 135.00 | 135.00 | 2,846,600 |
| Mar 6, 2024 | 135.00 | 136.00 | 130.00 | 133.00 | 133.00 | 739,600 |
| Mar 5, 2024 | 145.00 | 149.00 | 130.00 | 137.00 | 137.00 | 2,436,600 |
| Mar 4, 2024 | 140.00 | 160.00 | 128.00 | 149.00 | 149.00 | 15,171,900 |
| Mar 1, 2024 | 117.00 | 120.00 | 110.00 | 110.00 | 110.00 | 628,100 |
| Feb 29, 2024 | 115.00 | 117.00 | 111.00 | 117.00 | 117.00 | 535,100 |
| Feb 28, 2024 | 123.00 | 129.00 | 114.00 | 117.00 | 117.00 | 1,813,700 |
| Feb 27, 2024 | 103.00 | 138.00 | 99.00 | 123.00 | 123.00 | 5,847,000 |
| Feb 26, 2024 | 104.00 | 106.00 | 98.00 | 100.00 | 100.00 | 423,800 |
| Feb 22, 2024 | 99.00 | 102.00 | 97.00 | 102.00 | 102.00 | 439,500 |
| Feb 21, 2024 | 110.00 | 114.00 | 100.00 | 102.00 | 102.00 | 2,328,500 |
| Feb 20, 2024 | 88.00 | 115.00 | 87.00 | 115.00 | 115.00 | 3,428,000 |
| Feb 19, 2024 | 83.00 | 102.00 | 82.00 | 85.00 | 85.00 | 1,840,500 |
| Feb 16, 2024 | 82.00 | 82.00 | 73.00 | 79.00 | 79.00 | 140,300 |
| Feb 15, 2024 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | 131,900 |
| Feb 14, 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 35,100 |
| Feb 13, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 21,900 |
| Feb 9, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 28,700 |
| Feb 8, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 31,400 |
| Feb 7, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2,900 |
| Feb 6, 2024 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 36,300 |
| Feb 5, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 15,100 |
| Feb 2, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 52,900 |
| Feb 1, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 32,700 |
| Jan 31, 2024 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 45,600 |
| Jan 30, 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 13,000 |
| Jan 29, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 4,600 |
| Jan 26, 2024 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 25,800 |
| Jan 25, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 124,900 |
| Jan 24, 2024 | 88.00 | 96.00 | 86.00 | 87.00 | 87.00 | 889,500 |
| Jan 23, 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 42,600 |
| Jan 22, 2024 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 15,000 |
| Jan 19, 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 15,300 |
| Jan 18, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 10,000 |
| Jan 17, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 27,000 |
| Jan 16, 2024 | 88.00 | 92.00 | 88.00 | 88.00 | 88.00 | 85,100 |
| Jan 15, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 2,400 |
| Jan 12, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 29,300 |
| Jan 11, 2024 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 78,700 |
| Jan 10, 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 79,100 |
| Jan 9, 2024 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 9,400 |
| Jan 5, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 16,300 |
| Jan 4, 2024 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 23,300 |
| Dec 29, 2023 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | 69,600 |
| Dec 28, 2023 | 86.00 | 90.00 | 83.00 | 88.00 | 88.00 | 125,800 |
| Dec 27, 2023 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 61,300 |
| Dec 26, 2023 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 103,800 |
| Dec 25, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 54,500 |
| Dec 22, 2023 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 71,500 |
| Dec 21, 2023 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 42,600 |
| Dec 20, 2023 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | 76,700 |
| Dec 19, 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 28,500 |
| Dec 18, 2023 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 38,800 |
| Dec 15, 2023 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 14,700 |
| Dec 14, 2023 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 22,100 |
| Dec 13, 2023 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 41,900 |
| Dec 12, 2023 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 113,800 |
| Dec 11, 2023 | 93.00 | 93.00 | 88.00 | 90.00 | 90.00 | 120,200 |
| Dec 8, 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 11,800 |
| Dec 7, 2023 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 42,800 |
| Dec 6, 2023 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | 63,400 |
| Dec 5, 2023 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 11,400 |
| Dec 4, 2023 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 22,800 |
| Dec 1, 2023 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 14,200 |
| Nov 30, 2023 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | 91,300 |
| Nov 29, 2023 | 91.00 | 98.00 | 91.00 | 97.00 | 97.00 | 259,600 |
| Nov 28, 2023 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 10,800 |
| Nov 27, 2023 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 17,900 |
| Nov 24, 2023 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 54,700 |
| Nov 22, 2023 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | 67,200 |
| Nov 21, 2023 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 61,800 |
| Nov 20, 2023 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 59,900 |
| Nov 17, 2023 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 220,600 |
| Nov 16, 2023 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 26,400 |
| Nov 15, 2023 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 111,600 |
| Nov 14, 2023 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 39,400 |
| Nov 13, 2023 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | 276,900 |
| Nov 10, 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 30,900 |
| Nov 9, 2023 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 19,400 |
| Nov 8, 2023 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 14,400 |
| Nov 7, 2023 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 11,200 |
| Nov 6, 2023 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 18,200 |
| Nov 2, 2023 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 48,300 |
| Nov 1, 2023 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 48,500 |
| Oct 31, 2023 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 5,300 |
| Oct 30, 2023 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 19,700 |
| Oct 27, 2023 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 39,100 |
| Oct 26, 2023 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 13,600 |
| Oct 25, 2023 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 24,600 |
| Oct 24, 2023 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 26,200 |
| Oct 23, 2023 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 25,400 |
| Oct 20, 2023 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 73,600 |
| Oct 19, 2023 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 18,600 |
| Oct 18, 2023 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 10,700 |
| Oct 17, 2023 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3,700 |
| Oct 16, 2023 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 152,300 |
| Oct 13, 2023 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 57,500 |
| Oct 12, 2023 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 66,600 |
| Oct 11, 2023 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 39,600 |
| Oct 10, 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 14,000 |
| Oct 6, 2023 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 18,000 |
| Oct 5, 2023 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 29,100 |
| Oct 4, 2023 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 64,800 |
| Oct 3, 2023 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 58,600 |
| Oct 2, 2023 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 51,700 |
| Sep 29, 2023 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 28,200 |
| Sep 28, 2023 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 30,800 |
| Sep 27, 2023 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 83,000 |
| Sep 26, 2023 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 52,800 |
| Sep 25, 2023 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 63,400 |
| Sep 22, 2023 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 37,900 |
| Sep 21, 2023 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 46,700 |
| Sep 20, 2023 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 15,200 |
| Sep 19, 2023 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 10,200 |
| Sep 15, 2023 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 21,200 |
| Sep 14, 2023 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 27,400 |
| Sep 13, 2023 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 27,800 |
| Sep 12, 2023 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 46,400 |
| Sep 11, 2023 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 38,900 |
| Sep 8, 2023 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 43,000 |
| Sep 7, 2023 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 33,200 |
| Sep 6, 2023 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 16,500 |
| Sep 5, 2023 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 71,600 |
| Sep 4, 2023 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 41,300 |
| Sep 1, 2023 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 7,000 |
| Aug 31, 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 41,200 |
| Aug 30, 2023 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 39,600 |
| Aug 29, 2023 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 39,600 |
| Aug 28, 2023 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 15,300 |
| Aug 25, 2023 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 68,900 |
| Aug 24, 2023 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 117,800 |
| Aug 23, 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 13,700 |
| Aug 22, 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 22,400 |
| Aug 21, 2023 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 46,200 |
| Aug 18, 2023 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 42,300 |
| Aug 17, 2023 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 81,400 |
| Aug 16, 2023 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 37,300 |
| Aug 15, 2023 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 144,400 |
| Aug 14, 2023 | 105.00 | 109.00 | 102.00 | 109.00 | 109.00 | 481,300 |
| Aug 10, 2023 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 89,900 |
| Aug 9, 2023 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 56,300 |
| Aug 8, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 41,600 |
| Aug 7, 2023 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 24,900 |
| Aug 4, 2023 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 45,200 |
| Aug 3, 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 45,200 |
| Aug 2, 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 73,300 |
| Aug 1, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 32,400 |
| Jul 31, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 21,800 |
| Jul 28, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 64,800 |
| Jul 27, 2023 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 17,400 |
| Jul 26, 2023 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 19,100 |
| Jul 25, 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 94,300 |
| Jul 24, 2023 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 25,100 |
| Jul 21, 2023 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 42,500 |
| Jul 20, 2023 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 53,700 |
| Jul 19, 2023 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 13,600 |
| Jul 18, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 12,300 |
| Jul 14, 2023 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 13,100 |
| Jul 13, 2023 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 120,100 |
| Jul 12, 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 26,900 |
| Jul 11, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 38,600 |
| Jul 10, 2023 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 35,600 |
| Jul 7, 2023 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 40,500 |
| Jul 6, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 15,100 |
| Jul 5, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 24,900 |
| Jul 4, 2023 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 98,400 |
| Jul 3, 2023 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 96,800 |
| Jun 30, 2023 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 30,400 |
| Jun 29, 2023 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 55,900 |
| Jun 28, 2023 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 116,200 |
| Jun 27, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 49,300 |
| Jun 26, 2023 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 24,900 |
| Jun 23, 2023 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 23,500 |
| Jun 22, 2023 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 46,200 |
| Jun 21, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 29,400 |
| Jun 20, 2023 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 155,900 |
| Jun 19, 2023 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 39,300 |
| Jun 16, 2023 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 25,500 |
| Jun 15, 2023 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 39,800 |
| Jun 14, 2023 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 46,600 |
| Jun 13, 2023 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 40,400 |
| Jun 12, 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 21,900 |
| Jun 9, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 21,800 |
| Jun 8, 2023 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 18,300 |
| Jun 7, 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 53,300 |
| Jun 6, 2023 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 37,100 |
| Jun 5, 2023 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 75,200 |
| Jun 2, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 19,400 |
| Jun 1, 2023 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 43,500 |
| May 31, 2023 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 29,500 |
| May 30, 2023 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 30,700 |
| May 29, 2023 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | 116,600 |
| May 26, 2023 | 122.00 | 138.00 | 122.00 | 126.00 | 126.00 | 440,100 |
| May 25, 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 118,900 |
| May 24, 2023 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 92,900 |
| May 23, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 32,300 |
| May 22, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 35,200 |
| May 19, 2023 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 46,800 |
| May 18, 2023 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 64,500 |
| May 17, 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 94,400 |
| May 16, 2023 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 83,400 |
| May 15, 2023 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 250,100 |
| May 12, 2023 | 138.00 | 138.00 | 129.00 | 133.00 | 133.00 | 161,700 |
| May 11, 2023 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 41,300 |
| May 10, 2023 | 139.00 | 140.00 | 135.00 | 137.00 | 137.00 | 95,800 |
| May 9, 2023 | 137.00 | 144.00 | 137.00 | 139.00 | 139.00 | 229,200 |
| May 8, 2023 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 84,500 |
| May 2, 2023 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 35,900 |
| May 1, 2023 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 82,700 |
| Apr 28, 2023 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 93,600 |
| Apr 27, 2023 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 133,400 |
| Apr 26, 2023 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 199,000 |
| Apr 25, 2023 | 133.00 | 137.00 | 132.00 | 137.00 | 137.00 | 247,300 |
| Apr 24, 2023 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 48,900 |
| Apr 21, 2023 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 152,900 |
| Apr 20, 2023 | 127.00 | 136.00 | 127.00 | 130.00 | 130.00 | 335,900 |
| Apr 19, 2023 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 77,800 |