Tokyo - Delayed Quote • JPY
ATOM Corporation (7412.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 23, 2024 | 898.00 | 900.00 | 892.00 | 897.00 | 897.00 | 144,500 |
| Apr 22, 2024 | 892.00 | 898.00 | 892.00 | 896.00 | 896.00 | 233,200 |
| Apr 19, 2024 | 892.00 | 893.00 | 882.00 | 887.00 | 887.00 | 202,100 |
| Apr 18, 2024 | 880.00 | 892.00 | 880.00 | 890.00 | 890.00 | 206,100 |
| Apr 17, 2024 | 889.00 | 890.00 | 880.00 | 883.00 | 883.00 | 222,600 |
| Apr 16, 2024 | 886.00 | 889.00 | 884.00 | 888.00 | 888.00 | 165,200 |
| Apr 15, 2024 | 886.00 | 889.00 | 884.00 | 886.00 | 886.00 | 143,800 |
| Apr 12, 2024 | 886.00 | 889.00 | 884.00 | 887.00 | 887.00 | 169,500 |
| Apr 11, 2024 | 890.00 | 891.00 | 885.00 | 886.00 | 886.00 | 177,000 |
| Apr 10, 2024 | 895.00 | 898.00 | 891.00 | 893.00 | 893.00 | 160,800 |
| Apr 9, 2024 | 890.00 | 896.00 | 890.00 | 894.00 | 894.00 | 158,400 |
| Apr 8, 2024 | 888.00 | 891.00 | 884.00 | 888.00 | 888.00 | 197,600 |
| Apr 5, 2024 | 883.00 | 890.00 | 882.00 | 885.00 | 885.00 | 258,100 |
| Apr 4, 2024 | 890.00 | 890.00 | 883.00 | 885.00 | 885.00 | 208,900 |
| Apr 3, 2024 | 878.00 | 890.00 | 877.00 | 884.00 | 884.00 | 320,700 |
| Apr 2, 2024 | 889.00 | 892.00 | 877.00 | 879.00 | 879.00 | 639,000 |
| Apr 1, 2024 | 908.00 | 908.00 | 892.00 | 892.00 | 892.00 | 647,300 |
| Mar 29, 2024 | 910.00 | 916.00 | 907.00 | 908.00 | 908.00 | 290,000 |
| Mar 28, 2024 | 910.00 | 914.00 | 904.00 | 911.00 | 911.00 | 1,712,000 |
| Mar 27, 2024 | 922.00 | 925.00 | 920.00 | 922.00 | 922.00 | 2,512,600 |
| Mar 26, 2024 | 926.00 | 926.00 | 920.00 | 922.00 | 922.00 | 778,700 |
| Mar 25, 2024 | 933.00 | 933.00 | 926.00 | 926.00 | 926.00 | 530,000 |
| Mar 22, 2024 | 928.00 | 931.00 | 924.00 | 929.00 | 929.00 | 264,900 |
| Mar 21, 2024 | 934.00 | 935.00 | 923.00 | 926.00 | 926.00 | 504,900 |
| Mar 19, 2024 | 928.00 | 930.00 | 920.00 | 928.00 | 928.00 | 332,200 |
| Mar 18, 2024 | 943.00 | 944.00 | 927.00 | 928.00 | 928.00 | 534,200 |
| Mar 15, 2024 | 938.00 | 944.00 | 937.00 | 941.00 | 941.00 | 410,400 |
| Mar 14, 2024 | 926.00 | 937.00 | 926.00 | 937.00 | 937.00 | 328,700 |
| Mar 13, 2024 | 926.00 | 930.00 | 925.00 | 928.00 | 928.00 | 172,500 |
| Mar 12, 2024 | 925.00 | 928.00 | 920.00 | 927.00 | 927.00 | 241,800 |
| Mar 11, 2024 | 925.00 | 928.00 | 918.00 | 923.00 | 923.00 | 288,100 |
| Mar 8, 2024 | 925.00 | 928.00 | 919.00 | 925.00 | 925.00 | 179,600 |
| Mar 7, 2024 | 924.00 | 929.00 | 923.00 | 926.00 | 926.00 | 286,800 |
| Mar 6, 2024 | 915.00 | 923.00 | 912.00 | 923.00 | 923.00 | 332,700 |
| Mar 5, 2024 | 912.00 | 915.00 | 907.00 | 915.00 | 915.00 | 221,600 |
| Mar 4, 2024 | 908.00 | 910.00 | 903.00 | 909.00 | 909.00 | 254,500 |
| Mar 1, 2024 | 915.00 | 916.00 | 903.00 | 905.00 | 905.00 | 558,700 |
| Feb 29, 2024 | 914.00 | 920.00 | 912.00 | 916.00 | 916.00 | 376,800 |
| Feb 28, 2024 | 906.00 | 916.00 | 905.00 | 914.00 | 914.00 | 427,400 |
| Feb 27, 2024 | 914.00 | 914.00 | 903.00 | 906.00 | 906.00 | 464,600 |
| Feb 26, 2024 | 914.00 | 915.00 | 910.00 | 910.00 | 910.00 | 287,300 |
| Feb 22, 2024 | 911.00 | 912.00 | 909.00 | 911.00 | 911.00 | 200,500 |
| Feb 21, 2024 | 913.00 | 914.00 | 906.00 | 910.00 | 910.00 | 296,000 |
| Feb 20, 2024 | 917.00 | 918.00 | 909.00 | 913.00 | 913.00 | 308,900 |
| Feb 19, 2024 | 908.00 | 914.00 | 907.00 | 914.00 | 914.00 | 289,900 |
| Feb 16, 2024 | 902.00 | 904.00 | 896.00 | 902.00 | 902.00 | 388,000 |
| Feb 15, 2024 | 908.00 | 908.00 | 893.00 | 893.00 | 893.00 | 764,300 |
| Feb 14, 2024 | 915.00 | 915.00 | 905.00 | 906.00 | 906.00 | 503,700 |
| Feb 13, 2024 | 922.00 | 922.00 | 912.00 | 917.00 | 917.00 | 404,600 |
| Feb 9, 2024 | 915.00 | 921.00 | 911.00 | 915.00 | 915.00 | 420,500 |
| Feb 8, 2024 | 926.00 | 927.00 | 913.00 | 917.00 | 917.00 | 355,100 |
| Feb 7, 2024 | 926.00 | 929.00 | 920.00 | 924.00 | 924.00 | 314,600 |
| Feb 6, 2024 | 935.00 | 937.00 | 928.00 | 928.00 | 928.00 | 204,700 |
| Feb 5, 2024 | 937.00 | 937.00 | 930.00 | 932.00 | 932.00 | 268,000 |
| Feb 2, 2024 | 944.00 | 944.00 | 936.00 | 938.00 | 938.00 | 243,100 |
| Feb 1, 2024 | 937.00 | 942.00 | 935.00 | 942.00 | 942.00 | 337,600 |
| Jan 31, 2024 | 935.00 | 938.00 | 932.00 | 937.00 | 937.00 | 225,300 |
| Jan 30, 2024 | 933.00 | 934.00 | 930.00 | 932.00 | 932.00 | 233,400 |
| Jan 29, 2024 | 924.00 | 929.00 | 924.00 | 927.00 | 927.00 | 318,200 |
| Jan 26, 2024 | 928.00 | 929.00 | 922.00 | 926.00 | 926.00 | 192,300 |
| Jan 25, 2024 | 918.00 | 925.00 | 918.00 | 923.00 | 923.00 | 165,300 |
| Jan 24, 2024 | 921.00 | 923.00 | 914.00 | 920.00 | 920.00 | 326,800 |
| Jan 23, 2024 | 931.00 | 932.00 | 922.00 | 923.00 | 923.00 | 278,200 |
| Jan 22, 2024 | 931.00 | 931.00 | 926.00 | 928.00 | 928.00 | 285,200 |
| Jan 19, 2024 | 940.00 | 943.00 | 933.00 | 933.00 | 933.00 | 243,500 |
| Jan 18, 2024 | 939.00 | 940.00 | 934.00 | 939.00 | 939.00 | 162,400 |
| Jan 17, 2024 | 934.00 | 942.00 | 932.00 | 935.00 | 935.00 | 299,300 |
| Jan 16, 2024 | 935.00 | 939.00 | 930.00 | 931.00 | 931.00 | 238,200 |
| Jan 15, 2024 | 930.00 | 931.00 | 927.00 | 928.00 | 928.00 | 72,500 |
| Jan 12, 2024 | 932.00 | 937.00 | 926.00 | 930.00 | 930.00 | 259,200 |
| Jan 11, 2024 | 935.00 | 935.00 | 927.00 | 932.00 | 932.00 | 297,500 |
| Jan 10, 2024 | 932.00 | 939.00 | 931.00 | 935.00 | 935.00 | 313,400 |
| Jan 9, 2024 | 924.00 | 931.00 | 922.00 | 930.00 | 930.00 | 423,600 |
| Jan 5, 2024 | 917.00 | 925.00 | 916.00 | 924.00 | 924.00 | 308,100 |
| Jan 4, 2024 | 918.00 | 920.00 | 906.00 | 912.00 | 912.00 | 453,200 |
| Dec 29, 2023 | 919.00 | 922.00 | 916.00 | 917.00 | 917.00 | 275,200 |
| Dec 28, 2023 | 905.00 | 918.00 | 903.00 | 917.00 | 917.00 | 415,900 |
| Dec 27, 2023 | 908.00 | 909.00 | 898.00 | 900.00 | 900.00 | 345,400 |
| Dec 26, 2023 | 911.00 | 914.00 | 907.00 | 908.00 | 908.00 | 189,600 |
| Dec 25, 2023 | 907.00 | 912.00 | 905.00 | 912.00 | 912.00 | 229,400 |
| Dec 22, 2023 | 907.00 | 914.00 | 906.00 | 907.00 | 907.00 | 324,300 |
| Dec 21, 2023 | 903.00 | 907.00 | 900.00 | 907.00 | 907.00 | 183,400 |
| Dec 20, 2023 | 904.00 | 907.00 | 902.00 | 903.00 | 903.00 | 218,100 |
| Dec 19, 2023 | 901.00 | 905.00 | 896.00 | 901.00 | 901.00 | 195,100 |
| Dec 18, 2023 | 892.00 | 902.00 | 891.00 | 902.00 | 902.00 | 198,400 |
| Dec 15, 2023 | 900.00 | 901.00 | 894.00 | 894.00 | 894.00 | 178,200 |
| Dec 14, 2023 | 897.00 | 903.00 | 897.00 | 903.00 | 903.00 | 219,700 |
| Dec 13, 2023 | 898.00 | 900.00 | 896.00 | 899.00 | 899.00 | 98,200 |
| Dec 12, 2023 | 899.00 | 901.00 | 895.00 | 899.00 | 899.00 | 152,000 |
| Dec 11, 2023 | 894.00 | 899.00 | 889.00 | 897.00 | 897.00 | 175,800 |
| Dec 8, 2023 | 891.00 | 895.00 | 891.00 | 895.00 | 895.00 | 149,200 |
| Dec 7, 2023 | 894.00 | 896.00 | 890.00 | 893.00 | 893.00 | 136,500 |
| Dec 6, 2023 | 895.00 | 898.00 | 892.00 | 898.00 | 898.00 | 129,800 |
| Dec 5, 2023 | 897.00 | 899.00 | 893.00 | 894.00 | 894.00 | 149,800 |
| Dec 4, 2023 | 895.00 | 900.00 | 892.00 | 898.00 | 898.00 | 125,400 |
| Dec 1, 2023 | 902.00 | 904.00 | 895.00 | 895.00 | 895.00 | 135,300 |
| Nov 30, 2023 | 898.00 | 906.00 | 897.00 | 902.00 | 902.00 | 259,500 |
| Nov 29, 2023 | 900.00 | 900.00 | 894.00 | 898.00 | 898.00 | 104,400 |
| Nov 28, 2023 | 891.00 | 902.00 | 891.00 | 900.00 | 900.00 | 233,100 |
| Nov 27, 2023 | 893.00 | 893.00 | 888.00 | 891.00 | 891.00 | 108,600 |
| Nov 24, 2023 | 893.00 | 893.00 | 888.00 | 893.00 | 893.00 | 112,000 |
| Nov 22, 2023 | 885.00 | 893.00 | 885.00 | 893.00 | 893.00 | 171,500 |
| Nov 21, 2023 | 886.00 | 887.00 | 881.00 | 883.00 | 883.00 | 127,900 |
| Nov 20, 2023 | 887.00 | 889.00 | 883.00 | 886.00 | 886.00 | 130,400 |
| Nov 17, 2023 | 886.00 | 889.00 | 884.00 | 888.00 | 888.00 | 190,100 |
| Nov 16, 2023 | 895.00 | 896.00 | 886.00 | 886.00 | 886.00 | 161,600 |
| Nov 15, 2023 | 891.00 | 898.00 | 891.00 | 896.00 | 896.00 | 168,200 |
| Nov 14, 2023 | 891.00 | 892.00 | 885.00 | 891.00 | 891.00 | 118,600 |
| Nov 13, 2023 | 882.00 | 894.00 | 882.00 | 890.00 | 890.00 | 216,700 |
| Nov 10, 2023 | 888.00 | 888.00 | 877.00 | 883.00 | 883.00 | 427,700 |
| Nov 9, 2023 | 903.00 | 907.00 | 890.00 | 898.00 | 898.00 | 290,800 |
| Nov 8, 2023 | 910.00 | 912.00 | 901.00 | 908.00 | 908.00 | 211,300 |
| Nov 7, 2023 | 907.00 | 912.00 | 905.00 | 909.00 | 909.00 | 200,000 |
| Nov 6, 2023 | 908.00 | 910.00 | 903.00 | 905.00 | 905.00 | 169,600 |
| Nov 2, 2023 | 910.00 | 912.00 | 901.00 | 903.00 | 903.00 | 238,100 |
| Nov 1, 2023 | 909.00 | 912.00 | 903.00 | 910.00 | 910.00 | 224,400 |
| Oct 31, 2023 | 896.00 | 907.00 | 894.00 | 907.00 | 907.00 | 259,300 |
| Oct 30, 2023 | 894.00 | 902.00 | 892.00 | 894.00 | 894.00 | 233,000 |
| Oct 27, 2023 | 893.00 | 897.00 | 889.00 | 897.00 | 897.00 | 186,500 |
| Oct 26, 2023 | 891.00 | 898.00 | 891.00 | 891.00 | 891.00 | 160,100 |
| Oct 25, 2023 | 887.00 | 895.00 | 885.00 | 894.00 | 894.00 | 165,400 |
| Oct 24, 2023 | 889.00 | 898.00 | 883.00 | 889.00 | 889.00 | 211,700 |
| Oct 23, 2023 | 891.00 | 892.00 | 886.00 | 891.00 | 891.00 | 155,400 |
| Oct 20, 2023 | 892.00 | 897.00 | 891.00 | 894.00 | 894.00 | 179,800 |
| Oct 19, 2023 | 887.00 | 893.00 | 886.00 | 892.00 | 892.00 | 134,900 |
| Oct 18, 2023 | 882.00 | 888.00 | 877.00 | 887.00 | 887.00 | 180,600 |
| Oct 17, 2023 | 873.00 | 884.00 | 873.00 | 882.00 | 882.00 | 188,600 |
| Oct 16, 2023 | 885.00 | 886.00 | 870.00 | 871.00 | 871.00 | 286,600 |
| Oct 13, 2023 | 885.00 | 895.00 | 882.00 | 889.00 | 889.00 | 299,800 |
| Oct 12, 2023 | 890.00 | 890.00 | 884.00 | 887.00 | 887.00 | 188,500 |
| Oct 11, 2023 | 889.00 | 895.00 | 888.00 | 895.00 | 895.00 | 228,500 |
| Oct 10, 2023 | 895.00 | 895.00 | 886.00 | 888.00 | 888.00 | 220,200 |
| Oct 6, 2023 | 896.00 | 899.00 | 889.00 | 892.00 | 892.00 | 144,200 |
| Oct 5, 2023 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 213,100 |
| Oct 4, 2023 | 865.00 | 885.00 | 864.00 | 877.00 | 877.00 | 432,500 |
| Oct 3, 2023 | 861.00 | 878.00 | 859.00 | 872.00 | 872.00 | 434,500 |
| Oct 2, 2023 | 886.00 | 889.00 | 864.00 | 864.00 | 864.00 | 705,400 |
| Sep 29, 2023 | 900.00 | 907.00 | 886.00 | 892.00 | 892.00 | 613,600 |
| Sep 28, 2023 | 890.00 | 898.00 | 882.00 | 892.00 | 892.00 | 1,928,300 |
| Sep 27, 2023 | 921.00 | 922.00 | 890.00 | 895.00 | 895.00 | 3,168,500 |
| Sep 26, 2023 | 924.00 | 930.00 | 922.00 | 923.00 | 923.00 | 755,800 |
| Sep 25, 2023 | 927.00 | 927.00 | 918.00 | 923.00 | 923.00 | 686,300 |
| Sep 22, 2023 | 929.00 | 936.00 | 922.00 | 923.00 | 923.00 | 598,700 |
| Sep 21, 2023 | 927.00 | 936.00 | 926.00 | 934.00 | 934.00 | 378,900 |
| Sep 20, 2023 | 938.00 | 940.00 | 926.00 | 928.00 | 928.00 | 423,300 |
| Sep 19, 2023 | 933.00 | 939.00 | 930.00 | 938.00 | 938.00 | 376,600 |
| Sep 15, 2023 | 932.00 | 936.00 | 927.00 | 930.00 | 930.00 | 716,300 |
| Sep 14, 2023 | 948.00 | 950.00 | 934.00 | 935.00 | 935.00 | 918,200 |
| Sep 13, 2023 | 960.00 | 961.00 | 946.00 | 946.00 | 946.00 | 643,400 |
| Sep 12, 2023 | 949.00 | 959.00 | 949.00 | 959.00 | 959.00 | 234,000 |
| Sep 11, 2023 | 954.00 | 955.00 | 943.00 | 949.00 | 949.00 | 351,400 |
| Sep 8, 2023 | 957.00 | 958.00 | 949.00 | 951.00 | 951.00 | 258,000 |
| Sep 7, 2023 | 949.00 | 954.00 | 945.00 | 953.00 | 953.00 | 219,400 |
| Sep 6, 2023 | 954.00 | 955.00 | 942.00 | 949.00 | 949.00 | 358,900 |
| Sep 5, 2023 | 958.00 | 960.00 | 951.00 | 953.00 | 953.00 | 257,500 |
| Sep 4, 2023 | 945.00 | 958.00 | 943.00 | 954.00 | 954.00 | 295,900 |
| Sep 1, 2023 | 941.00 | 943.00 | 937.00 | 942.00 | 942.00 | 212,500 |
| Aug 31, 2023 | 935.00 | 942.00 | 932.00 | 941.00 | 941.00 | 257,600 |
| Aug 30, 2023 | 917.00 | 936.00 | 917.00 | 934.00 | 934.00 | 392,100 |
| Aug 29, 2023 | 917.00 | 924.00 | 917.00 | 919.00 | 919.00 | 189,500 |
| Aug 28, 2023 | 919.00 | 920.00 | 911.00 | 920.00 | 920.00 | 149,600 |
| Aug 25, 2023 | 916.00 | 918.00 | 912.00 | 915.00 | 915.00 | 97,100 |
| Aug 24, 2023 | 917.00 | 921.00 | 911.00 | 916.00 | 916.00 | 195,000 |
| Aug 23, 2023 | 909.00 | 914.00 | 908.00 | 914.00 | 914.00 | 110,000 |
| Aug 22, 2023 | 913.00 | 915.00 | 906.00 | 910.00 | 910.00 | 131,600 |
| Aug 21, 2023 | 896.00 | 913.00 | 896.00 | 910.00 | 910.00 | 187,400 |
| Aug 18, 2023 | 901.00 | 903.00 | 894.00 | 898.00 | 898.00 | 351,400 |
| Aug 17, 2023 | 916.00 | 917.00 | 901.00 | 909.00 | 909.00 | 266,800 |
| Aug 16, 2023 | 921.00 | 921.00 | 915.00 | 918.00 | 918.00 | 173,300 |
| Aug 15, 2023 | 928.00 | 929.00 | 918.00 | 923.00 | 923.00 | 260,900 |
| Aug 14, 2023 | 915.00 | 933.00 | 915.00 | 926.00 | 926.00 | 355,000 |
| Aug 10, 2023 | 908.00 | 913.00 | 893.00 | 913.00 | 913.00 | 687,800 |
| Aug 9, 2023 | 920.00 | 921.00 | 908.00 | 914.00 | 914.00 | 297,900 |
| Aug 8, 2023 | 917.00 | 920.00 | 913.00 | 920.00 | 920.00 | 199,900 |
| Aug 7, 2023 | 905.00 | 915.00 | 902.00 | 915.00 | 915.00 | 207,900 |
| Aug 4, 2023 | 900.00 | 905.00 | 899.00 | 905.00 | 905.00 | 106,200 |
| Aug 3, 2023 | 903.00 | 904.00 | 895.00 | 902.00 | 902.00 | 190,900 |
| Aug 2, 2023 | 901.00 | 905.00 | 897.00 | 905.00 | 905.00 | 183,500 |
| Aug 1, 2023 | 893.00 | 907.00 | 891.00 | 901.00 | 901.00 | 251,500 |
| Jul 31, 2023 | 890.00 | 891.00 | 884.00 | 890.00 | 890.00 | 180,900 |
| Jul 28, 2023 | 878.00 | 888.00 | 876.00 | 888.00 | 888.00 | 171,100 |
| Jul 27, 2023 | 877.00 | 880.00 | 875.00 | 880.00 | 880.00 | 105,100 |
| Jul 26, 2023 | 876.00 | 879.00 | 872.00 | 879.00 | 879.00 | 97,600 |
| Jul 25, 2023 | 877.00 | 881.00 | 873.00 | 875.00 | 875.00 | 162,900 |
| Jul 24, 2023 | 872.00 | 877.00 | 870.00 | 875.00 | 875.00 | 174,700 |
| Jul 21, 2023 | 868.00 | 870.00 | 863.00 | 870.00 | 870.00 | 129,900 |
| Jul 20, 2023 | 862.00 | 867.00 | 860.00 | 866.00 | 866.00 | 138,600 |
| Jul 19, 2023 | 861.00 | 864.00 | 858.00 | 860.00 | 860.00 | 134,800 |
| Jul 18, 2023 | 857.00 | 862.00 | 855.00 | 861.00 | 861.00 | 171,300 |
| Jul 14, 2023 | 857.00 | 857.00 | 853.00 | 855.00 | 855.00 | 73,600 |
| Jul 13, 2023 | 858.00 | 858.00 | 853.00 | 856.00 | 856.00 | 65,500 |
| Jul 12, 2023 | 856.00 | 859.00 | 855.00 | 855.00 | 855.00 | 91,700 |
| Jul 11, 2023 | 856.00 | 860.00 | 854.00 | 854.00 | 854.00 | 103,900 |
| Jul 10, 2023 | 850.00 | 858.00 | 850.00 | 855.00 | 855.00 | 127,800 |
| Jul 7, 2023 | 847.00 | 855.00 | 846.00 | 850.00 | 850.00 | 153,900 |
| Jul 6, 2023 | 858.00 | 858.00 | 847.00 | 853.00 | 853.00 | 238,800 |
| Jul 5, 2023 | 860.00 | 860.00 | 855.00 | 859.00 | 859.00 | 121,900 |
| Jul 4, 2023 | 856.00 | 863.00 | 852.00 | 858.00 | 858.00 | 213,300 |
| Jul 3, 2023 | 853.00 | 860.00 | 853.00 | 855.00 | 855.00 | 186,800 |
| Jun 30, 2023 | 857.00 | 860.00 | 853.00 | 853.00 | 853.00 | 194,900 |
| Jun 29, 2023 | 854.00 | 857.00 | 851.00 | 856.00 | 856.00 | 232,100 |
| Jun 28, 2023 | 850.00 | 853.00 | 847.00 | 853.00 | 853.00 | 214,600 |
| Jun 27, 2023 | 845.00 | 852.00 | 842.00 | 852.00 | 852.00 | 242,200 |
| Jun 26, 2023 | 849.00 | 849.00 | 842.00 | 846.00 | 846.00 | 156,800 |
| Jun 23, 2023 | 847.00 | 849.00 | 844.00 | 849.00 | 849.00 | 159,300 |
| Jun 22, 2023 | 845.00 | 850.00 | 843.00 | 847.00 | 847.00 | 199,500 |
| Jun 21, 2023 | 843.00 | 846.00 | 841.00 | 842.00 | 842.00 | 125,100 |
| Jun 20, 2023 | 844.00 | 845.00 | 839.00 | 845.00 | 845.00 | 137,400 |
| Jun 19, 2023 | 841.00 | 846.00 | 840.00 | 844.00 | 844.00 | 127,800 |
| Jun 16, 2023 | 837.00 | 843.00 | 834.00 | 843.00 | 843.00 | 223,100 |
| Jun 15, 2023 | 838.00 | 838.00 | 835.00 | 836.00 | 836.00 | 105,700 |
| Jun 14, 2023 | 840.00 | 841.00 | 835.00 | 838.00 | 838.00 | 96,000 |
| Jun 13, 2023 | 840.00 | 842.00 | 834.00 | 836.00 | 836.00 | 126,400 |
| Jun 12, 2023 | 837.00 | 839.00 | 836.00 | 839.00 | 839.00 | 109,700 |
| Jun 9, 2023 | 832.00 | 837.00 | 832.00 | 835.00 | 835.00 | 90,700 |
| Jun 8, 2023 | 832.00 | 837.00 | 830.00 | 831.00 | 831.00 | 107,300 |
| Jun 7, 2023 | 838.00 | 838.00 | 832.00 | 836.00 | 836.00 | 151,100 |
| Jun 6, 2023 | 839.00 | 841.00 | 836.00 | 837.00 | 837.00 | 102,700 |
| Jun 5, 2023 | 840.00 | 841.00 | 835.00 | 840.00 | 840.00 | 105,900 |
| Jun 2, 2023 | 832.00 | 837.00 | 832.00 | 837.00 | 837.00 | 110,500 |
| Jun 1, 2023 | 826.00 | 833.00 | 826.00 | 832.00 | 832.00 | 69,800 |
| May 31, 2023 | 823.00 | 827.00 | 822.00 | 827.00 | 827.00 | 144,800 |
| May 30, 2023 | 832.00 | 832.00 | 823.00 | 824.00 | 824.00 | 111,800 |
| May 29, 2023 | 833.00 | 834.00 | 828.00 | 830.00 | 830.00 | 113,600 |
| May 26, 2023 | 830.00 | 833.00 | 827.00 | 831.00 | 831.00 | 118,400 |
| May 25, 2023 | 820.00 | 834.00 | 818.00 | 828.00 | 828.00 | 171,700 |
| May 24, 2023 | 828.00 | 828.00 | 821.00 | 824.00 | 824.00 | 124,300 |
| May 23, 2023 | 838.00 | 839.00 | 828.00 | 828.00 | 828.00 | 192,000 |
| May 22, 2023 | 833.00 | 838.00 | 833.00 | 838.00 | 838.00 | 93,800 |
| May 19, 2023 | 831.00 | 836.00 | 830.00 | 833.00 | 833.00 | 133,000 |
| May 18, 2023 | 844.00 | 844.00 | 828.00 | 831.00 | 831.00 | 286,400 |
| May 17, 2023 | 851.00 | 852.00 | 842.00 | 843.00 | 843.00 | 223,700 |
| May 16, 2023 | 852.00 | 861.00 | 851.00 | 852.00 | 852.00 | 212,800 |
| May 15, 2023 | 852.00 | 857.00 | 847.00 | 853.00 | 853.00 | 177,700 |
| May 12, 2023 | 850.00 | 855.00 | 846.00 | 851.00 | 851.00 | 199,600 |
| May 11, 2023 | 845.00 | 850.00 | 842.00 | 850.00 | 850.00 | 157,300 |
| May 10, 2023 | 845.00 | 849.00 | 843.00 | 843.00 | 843.00 | 142,400 |
| May 9, 2023 | 845.00 | 846.00 | 841.00 | 844.00 | 844.00 | 99,100 |
| May 8, 2023 | 841.00 | 846.00 | 840.00 | 842.00 | 842.00 | 125,300 |
| May 2, 2023 | 836.00 | 839.00 | 829.00 | 838.00 | 838.00 | 114,500 |
| May 1, 2023 | 842.00 | 843.00 | 835.00 | 836.00 | 836.00 | 91,300 |
| Apr 28, 2023 | 839.00 | 845.00 | 837.00 | 838.00 | 838.00 | 132,100 |
| Apr 27, 2023 | 837.00 | 840.00 | 832.00 | 835.00 | 835.00 | 132,100 |
| Apr 26, 2023 | 841.00 | 849.00 | 837.00 | 837.00 | 837.00 | 234,100 |
| Apr 25, 2023 | 835.00 | 842.00 | 833.00 | 841.00 | 841.00 | 270,800 |
| Apr 24, 2023 | 825.00 | 834.00 | 824.00 | 834.00 | 834.00 | 237,700 |