Tokyo - Delayed Quote • JPY
IMV Corporation (7760.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 | 630.00 | 630.00 | 616.00 | 626.00 | 626.00 | 16,700 |
| Apr 25, 2024 | 627.00 | 628.00 | 619.00 | 627.00 | 627.00 | 14,400 |
| Apr 24, 2024 | 617.00 | 630.00 | 611.00 | 630.00 | 630.00 | 24,500 |
| Apr 23, 2024 | 607.00 | 617.00 | 600.00 | 610.00 | 610.00 | 35,700 |
| Apr 22, 2024 | 608.00 | 610.00 | 603.00 | 605.00 | 605.00 | 14,200 |
| Apr 19, 2024 | 615.00 | 617.00 | 592.00 | 599.00 | 599.00 | 47,800 |
| Apr 18, 2024 | 608.00 | 626.00 | 608.00 | 620.00 | 620.00 | 16,900 |
| Apr 17, 2024 | 618.00 | 620.00 | 607.00 | 610.00 | 610.00 | 27,900 |
| Apr 16, 2024 | 632.00 | 634.00 | 605.00 | 610.00 | 610.00 | 84,400 |
| Apr 15, 2024 | 617.00 | 640.00 | 616.00 | 637.00 | 637.00 | 47,100 |
| Apr 12, 2024 | 630.00 | 631.00 | 620.00 | 622.00 | 622.00 | 16,300 |
| Apr 11, 2024 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 9,400 |
| Apr 10, 2024 | 622.00 | 642.00 | 619.00 | 621.00 | 621.00 | 58,900 |
| Apr 9, 2024 | 609.00 | 628.00 | 609.00 | 628.00 | 628.00 | 28,100 |
| Apr 8, 2024 | 605.00 | 610.00 | 601.00 | 602.00 | 602.00 | 30,000 |
| Apr 5, 2024 | 608.00 | 608.00 | 595.00 | 599.00 | 599.00 | 28,900 |
| Apr 4, 2024 | 606.00 | 615.00 | 604.00 | 608.00 | 608.00 | 18,500 |
| Apr 3, 2024 | 604.00 | 616.00 | 597.00 | 607.00 | 607.00 | 41,600 |
| Apr 2, 2024 | 632.00 | 632.00 | 606.00 | 614.00 | 614.00 | 73,300 |
| Apr 1, 2024 | 645.00 | 645.00 | 621.00 | 632.00 | 632.00 | 50,800 |
| Mar 29, 2024 | 645.00 | 647.00 | 636.00 | 640.00 | 640.00 | 19,300 |
| Mar 28, 2024 | 638.00 | 652.00 | 635.00 | 646.00 | 646.00 | 27,200 |
| Mar 27, 2024 | 648.00 | 648.00 | 636.00 | 640.00 | 640.00 | 35,100 |
| Mar 26, 2024 | 639.00 | 644.00 | 632.00 | 644.00 | 644.00 | 27,300 |
| Mar 25, 2024 | 637.00 | 647.00 | 635.00 | 636.00 | 636.00 | 23,100 |
| Mar 22, 2024 | 641.00 | 646.00 | 635.00 | 639.00 | 639.00 | 44,900 |
| Mar 21, 2024 | 643.00 | 653.00 | 633.00 | 641.00 | 641.00 | 87,500 |
| Mar 19, 2024 | 599.00 | 637.00 | 599.00 | 636.00 | 636.00 | 189,200 |
| Mar 18, 2024 | 599.00 | 612.00 | 599.00 | 607.00 | 607.00 | 26,900 |
| Mar 15, 2024 | 606.00 | 608.00 | 597.00 | 597.00 | 597.00 | 15,700 |
| Mar 14, 2024 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 16,300 |
| Mar 13, 2024 | 606.00 | 617.00 | 594.00 | 600.00 | 600.00 | 31,400 |
| Mar 12, 2024 | 589.00 | 600.00 | 588.00 | 600.00 | 600.00 | 12,900 |
| Mar 11, 2024 | 596.00 | 607.00 | 586.00 | 597.00 | 597.00 | 39,400 |
| Mar 8, 2024 | 600.00 | 610.00 | 592.00 | 609.00 | 609.00 | 28,900 |
| Mar 7, 2024 | 612.00 | 617.00 | 585.00 | 596.00 | 596.00 | 68,500 |
| Mar 6, 2024 | 615.00 | 623.00 | 605.00 | 610.00 | 610.00 | 40,900 |
| Mar 5, 2024 | 614.00 | 624.00 | 600.00 | 616.00 | 616.00 | 45,600 |
| Mar 4, 2024 | 620.00 | 628.00 | 608.00 | 614.00 | 614.00 | 76,100 |
| Mar 1, 2024 | 610.00 | 633.00 | 606.00 | 616.00 | 616.00 | 229,700 |
| Feb 29, 2024 | 589.00 | 593.00 | 582.00 | 587.00 | 587.00 | 45,200 |
| Feb 28, 2024 | 562.00 | 586.00 | 561.00 | 584.00 | 584.00 | 56,700 |
| Feb 27, 2024 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | 34,300 |
| Feb 26, 2024 | 566.00 | 566.00 | 558.00 | 560.00 | 560.00 | 37,700 |
| Feb 22, 2024 | 562.00 | 570.00 | 562.00 | 563.00 | 563.00 | 17,100 |
| Feb 21, 2024 | 564.00 | 566.00 | 562.00 | 562.00 | 562.00 | 6,500 |
| Feb 20, 2024 | 567.00 | 570.00 | 563.00 | 564.00 | 564.00 | 14,300 |
| Feb 19, 2024 | 573.00 | 577.00 | 566.00 | 567.00 | 567.00 | 60,500 |
| Feb 16, 2024 | 565.00 | 573.00 | 557.00 | 560.00 | 560.00 | 41,000 |
| Feb 15, 2024 | 571.00 | 579.00 | 565.00 | 565.00 | 565.00 | 21,900 |
| Feb 14, 2024 | 560.00 | 588.00 | 559.00 | 575.00 | 575.00 | 93,100 |
| Feb 13, 2024 | 565.00 | 584.00 | 559.00 | 561.00 | 561.00 | 202,000 |
| Feb 9, 2024 | 558.00 | 558.00 | 523.00 | 535.00 | 535.00 | 58,100 |
| Feb 8, 2024 | 553.00 | 559.00 | 548.00 | 558.00 | 558.00 | 21,900 |
| Feb 7, 2024 | 542.00 | 553.00 | 542.00 | 549.00 | 549.00 | 22,700 |
| Feb 6, 2024 | 543.00 | 544.00 | 542.00 | 543.00 | 543.00 | 2,900 |
| Feb 5, 2024 | 544.00 | 544.00 | 537.00 | 543.00 | 543.00 | 19,900 |
| Feb 2, 2024 | 537.00 | 546.00 | 533.00 | 544.00 | 544.00 | 22,100 |
| Feb 1, 2024 | 548.00 | 548.00 | 538.00 | 538.00 | 538.00 | 20,900 |
| Jan 31, 2024 | 557.00 | 560.00 | 548.00 | 548.00 | 548.00 | 23,200 |
| Jan 30, 2024 | 564.00 | 567.00 | 555.00 | 561.00 | 561.00 | 44,500 |
| Jan 29, 2024 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | 17,800 |
| Jan 26, 2024 | 557.00 | 565.00 | 554.00 | 565.00 | 565.00 | 33,600 |
| Jan 25, 2024 | 556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 28,000 |
| Jan 24, 2024 | 556.00 | 562.00 | 554.00 | 556.00 | 556.00 | 18,500 |
| Jan 23, 2024 | 568.00 | 568.00 | 556.00 | 556.00 | 556.00 | 27,500 |
| Jan 22, 2024 | 560.00 | 563.00 | 548.00 | 559.00 | 559.00 | 29,100 |
| Jan 19, 2024 | 562.00 | 569.00 | 559.00 | 559.00 | 559.00 | 27,200 |
| Jan 18, 2024 | 549.00 | 567.00 | 549.00 | 565.00 | 565.00 | 51,700 |
| Jan 17, 2024 | 549.00 | 562.00 | 549.00 | 554.00 | 554.00 | 65,400 |
| Jan 16, 2024 | 551.00 | 556.00 | 548.00 | 549.00 | 549.00 | 20,900 |
| Jan 15, 2024 | 551.00 | 555.00 | 551.00 | 554.00 | 554.00 | 2,100 |
| Jan 12, 2024 | 555.00 | 557.00 | 546.00 | 550.00 | 550.00 | 48,400 |
| Jan 11, 2024 | 548.00 | 563.00 | 531.00 | 563.00 | 563.00 | 125,700 |
| Jan 10, 2024 | 540.00 | 554.00 | 534.00 | 548.00 | 548.00 | 87,300 |
| Jan 9, 2024 | 527.00 | 532.00 | 522.00 | 531.00 | 531.00 | 62,900 |
| Jan 5, 2024 | 518.00 | 526.00 | 517.00 | 523.00 | 523.00 | 30,400 |
| Jan 4, 2024 | 517.00 | 524.00 | 515.00 | 524.00 | 524.00 | 17,600 |
| Dec 29, 2023 | 524.00 | 525.00 | 517.00 | 521.00 | 521.00 | 25,200 |
| Dec 28, 2023 | 515.00 | 525.00 | 510.00 | 523.00 | 523.00 | 23,200 |
| Dec 27, 2023 | 508.00 | 517.00 | 508.00 | 516.00 | 516.00 | 28,600 |
| Dec 26, 2023 | 520.00 | 529.00 | 516.00 | 516.00 | 516.00 | 47,000 |
| Dec 25, 2023 | 518.00 | 522.00 | 511.00 | 511.00 | 511.00 | 13,800 |
| Dec 22, 2023 | 518.00 | 525.00 | 514.00 | 520.00 | 520.00 | 35,500 |
| Dec 21, 2023 | 519.00 | 519.00 | 515.00 | 518.00 | 518.00 | 9,300 |
| Dec 20, 2023 | 516.00 | 523.00 | 513.00 | 518.00 | 518.00 | 16,800 |
| Dec 19, 2023 | 508.00 | 517.00 | 506.00 | 516.00 | 516.00 | 12,400 |
| Dec 18, 2023 | 507.00 | 512.00 | 500.00 | 508.00 | 508.00 | 18,200 |
| Dec 15, 2023 | 500.00 | 515.00 | 500.00 | 508.00 | 508.00 | 11,300 |
| Dec 14, 2023 | 519.00 | 519.00 | 505.00 | 505.00 | 505.00 | 16,200 |
| Dec 13, 2023 | 520.00 | 523.00 | 519.00 | 519.00 | 519.00 | 9,000 |
| Dec 12, 2023 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | 15,100 |
| Dec 11, 2023 | 548.00 | 548.00 | 534.00 | 534.00 | 534.00 | 14,400 |
| Dec 8, 2023 | 550.00 | 550.00 | 533.00 | 541.00 | 541.00 | 29,200 |
| Dec 7, 2023 | 542.00 | 551.00 | 536.00 | 546.00 | 546.00 | 40,600 |
| Dec 6, 2023 | 532.00 | 552.00 | 532.00 | 545.00 | 545.00 | 55,900 |
| Dec 5, 2023 | 528.00 | 537.00 | 524.00 | 537.00 | 537.00 | 39,500 |
| Dec 4, 2023 | 521.00 | 540.00 | 518.00 | 538.00 | 538.00 | 93,600 |
| Dec 1, 2023 | 520.00 | 523.00 | 515.00 | 518.00 | 518.00 | 14,500 |
| Nov 30, 2023 | 523.00 | 523.00 | 512.00 | 517.00 | 517.00 | 39,800 |
| Nov 29, 2023 | 526.00 | 526.00 | 512.00 | 523.00 | 523.00 | 20,600 |
| Nov 28, 2023 | 523.00 | 525.00 | 519.00 | 525.00 | 525.00 | 14,900 |
| Nov 27, 2023 | 528.00 | 528.00 | 517.00 | 522.00 | 522.00 | 42,800 |
| Nov 24, 2023 | 517.00 | 521.00 | 507.00 | 515.00 | 515.00 | 39,800 |
| Nov 22, 2023 | 524.00 | 530.00 | 510.00 | 512.00 | 512.00 | 179,100 |
| Nov 21, 2023 | 481.00 | 489.00 | 480.00 | 488.00 | 488.00 | 20,100 |
| Nov 20, 2023 | 481.00 | 486.00 | 481.00 | 481.00 | 481.00 | 6,000 |
| Nov 17, 2023 | 484.00 | 487.00 | 470.00 | 479.00 | 479.00 | 18,200 |
| Nov 16, 2023 | 486.00 | 489.00 | 483.00 | 485.00 | 485.00 | 3,000 |
| Nov 15, 2023 | 496.00 | 496.00 | 486.00 | 486.00 | 486.00 | 11,700 |
| Nov 14, 2023 | 498.00 | 498.00 | 483.00 | 495.00 | 495.00 | 28,400 |
| Nov 13, 2023 | 490.00 | 505.00 | 481.00 | 490.00 | 490.00 | 35,800 |
| Nov 10, 2023 | 507.00 | 516.00 | 499.00 | 507.00 | 507.00 | 81,500 |
| Nov 9, 2023 | 488.00 | 494.00 | 480.00 | 494.00 | 494.00 | 15,400 |
| Nov 8, 2023 | 480.00 | 491.00 | 480.00 | 488.00 | 488.00 | 15,800 |
| Nov 7, 2023 | 471.00 | 479.00 | 471.00 | 479.00 | 479.00 | 6,900 |
| Nov 6, 2023 | 469.00 | 476.00 | 466.00 | 474.00 | 474.00 | 16,900 |
| Nov 2, 2023 | 469.00 | 469.00 | 464.00 | 467.00 | 467.00 | 8,100 |
| Nov 1, 2023 | 460.00 | 466.00 | 460.00 | 463.00 | 463.00 | 23,700 |
| Oct 31, 2023 | 454.00 | 460.00 | 451.00 | 460.00 | 460.00 | 6,700 |
| Oct 30, 2023 | 464.00 | 464.00 | 451.00 | 456.00 | 456.00 | 12,200 |
| Oct 27, 2023 | 458.00 | 465.00 | 455.00 | 465.00 | 465.00 | 18,600 |
| Oct 26, 2023 | 453.00 | 460.00 | 450.00 | 457.00 | 457.00 | 21,300 |
| Oct 25, 2023 | 449.00 | 460.00 | 449.00 | 460.00 | 460.00 | 9,500 |
| Oct 24, 2023 | 450.00 | 454.00 | 434.00 | 452.00 | 452.00 | 35,100 |
| Oct 23, 2023 | 462.00 | 465.00 | 453.00 | 453.00 | 453.00 | 14,900 |
| Oct 20, 2023 | 465.00 | 469.00 | 458.00 | 469.00 | 469.00 | 13,900 |
| Oct 19, 2023 | 474.00 | 474.00 | 466.00 | 470.00 | 470.00 | 3,000 |
| Oct 18, 2023 | 472.00 | 474.00 | 465.00 | 474.00 | 474.00 | 11,600 |
| Oct 17, 2023 | 470.00 | 478.00 | 470.00 | 471.00 | 471.00 | 9,100 |
| Oct 16, 2023 | 476.00 | 478.00 | 470.00 | 471.00 | 471.00 | 15,700 |
| Oct 13, 2023 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | 11,100 |
| Oct 12, 2023 | 491.00 | 498.00 | 489.00 | 496.00 | 496.00 | 22,800 |
| Oct 11, 2023 | 497.00 | 497.00 | 491.00 | 491.00 | 491.00 | 6,600 |
| Oct 10, 2023 | 490.00 | 497.00 | 484.00 | 497.00 | 497.00 | 15,100 |
| Oct 6, 2023 | 490.00 | 491.00 | 483.00 | 491.00 | 491.00 | 7,800 |
| Oct 5, 2023 | 482.00 | 490.00 | 478.00 | 489.00 | 489.00 | 10,300 |
| Oct 4, 2023 | 483.00 | 486.00 | 471.00 | 476.00 | 476.00 | 29,400 |
| Oct 3, 2023 | 505.00 | 506.00 | 482.00 | 491.00 | 491.00 | 45,800 |
| Oct 2, 2023 | 507.00 | 511.00 | 505.00 | 505.00 | 505.00 | 13,300 |
| Sep 29, 2023 | 510.00 | 513.00 | 506.00 | 506.00 | 506.00 | 6,800 |
| Sep 28, 2023 | 12.00 Dividend | |||||
| Sep 28, 2023 | 518.00 | 518.00 | 510.00 | 511.00 | 511.00 | 9,700 |
| Sep 27, 2023 | 510.00 | 519.00 | 502.00 | 519.00 | 507.00 | 41,200 |
| Sep 26, 2023 | 517.00 | 518.00 | 513.00 | 513.00 | 501.14 | 9,900 |
| Sep 25, 2023 | 511.00 | 518.00 | 509.00 | 515.00 | 503.09 | 23,400 |
| Sep 22, 2023 | 511.00 | 516.00 | 508.00 | 511.00 | 499.18 | 12,800 |
| Sep 21, 2023 | 519.00 | 519.00 | 512.00 | 513.00 | 501.14 | 10,500 |
| Sep 20, 2023 | 519.00 | 519.00 | 513.00 | 516.00 | 504.07 | 11,000 |
| Sep 19, 2023 | 520.00 | 523.00 | 513.00 | 519.00 | 507.00 | 26,800 |
| Sep 15, 2023 | 527.00 | 527.00 | 517.00 | 518.00 | 506.02 | 32,300 |
| Sep 14, 2023 | 528.00 | 528.00 | 521.00 | 523.00 | 510.91 | 16,700 |
| Sep 13, 2023 | 522.00 | 524.00 | 520.00 | 522.00 | 509.93 | 2,800 |
| Sep 12, 2023 | 523.00 | 527.00 | 520.00 | 521.00 | 508.95 | 10,200 |
| Sep 11, 2023 | 530.00 | 531.00 | 521.00 | 521.00 | 508.95 | 14,500 |
| Sep 8, 2023 | 526.00 | 530.00 | 518.00 | 530.00 | 517.75 | 16,700 |
| Sep 7, 2023 | 530.00 | 533.00 | 522.00 | 522.00 | 509.93 | 19,900 |
| Sep 6, 2023 | 536.00 | 536.00 | 530.00 | 531.00 | 518.72 | 16,300 |
| Sep 5, 2023 | 537.00 | 540.00 | 532.00 | 533.00 | 520.68 | 19,800 |
| Sep 4, 2023 | 528.00 | 534.00 | 521.00 | 534.00 | 521.65 | 44,200 |
| Sep 1, 2023 | 520.00 | 528.00 | 519.00 | 528.00 | 515.79 | 11,100 |
| Aug 31, 2023 | 529.00 | 533.00 | 501.00 | 516.00 | 504.07 | 52,200 |
| Aug 30, 2023 | 525.00 | 529.00 | 524.00 | 528.00 | 515.79 | 10,200 |
| Aug 29, 2023 | 534.00 | 534.00 | 522.00 | 524.00 | 511.88 | 18,000 |
| Aug 28, 2023 | 537.00 | 537.00 | 526.00 | 534.00 | 521.65 | 27,900 |
| Aug 25, 2023 | 522.00 | 529.00 | 517.00 | 526.00 | 513.84 | 35,500 |
| Aug 24, 2023 | 509.00 | 525.00 | 509.00 | 525.00 | 512.86 | 20,900 |
| Aug 23, 2023 | 510.00 | 514.00 | 503.00 | 511.00 | 499.18 | 23,200 |
| Aug 22, 2023 | 503.00 | 506.00 | 500.00 | 504.00 | 492.35 | 14,300 |
| Aug 21, 2023 | 500.00 | 507.00 | 496.00 | 500.00 | 488.44 | 19,800 |
| Aug 18, 2023 | 484.00 | 501.00 | 484.00 | 494.00 | 482.58 | 17,800 |
| Aug 17, 2023 | 498.00 | 498.00 | 482.00 | 488.00 | 476.72 | 39,400 |
| Aug 16, 2023 | 506.00 | 508.00 | 496.00 | 498.00 | 486.49 | 30,800 |
| Aug 15, 2023 | 505.00 | 517.00 | 505.00 | 510.00 | 498.21 | 27,500 |
| Aug 14, 2023 | 480.00 | 515.00 | 469.00 | 512.00 | 500.16 | 157,900 |
| Aug 10, 2023 | 563.00 | 565.00 | 546.00 | 549.00 | 536.31 | 93,000 |
| Aug 9, 2023 | 566.00 | 569.00 | 560.00 | 569.00 | 555.84 | 37,800 |
| Aug 8, 2023 | 566.00 | 566.00 | 558.00 | 562.00 | 549.01 | 16,200 |
| Aug 7, 2023 | 551.00 | 565.00 | 548.00 | 565.00 | 551.94 | 35,300 |
| Aug 4, 2023 | 546.00 | 557.00 | 545.00 | 551.00 | 538.26 | 27,100 |
| Aug 3, 2023 | 554.00 | 556.00 | 545.00 | 550.00 | 537.28 | 23,700 |
| Aug 2, 2023 | 541.00 | 567.00 | 541.00 | 554.00 | 541.19 | 48,700 |
| Aug 1, 2023 | 562.00 | 562.00 | 548.00 | 548.00 | 535.33 | 52,800 |
| Jul 31, 2023 | 565.00 | 571.00 | 562.00 | 562.00 | 549.01 | 28,100 |
| Jul 28, 2023 | 570.00 | 570.00 | 560.00 | 566.00 | 552.91 | 33,200 |
| Jul 27, 2023 | 577.00 | 580.00 | 564.00 | 572.00 | 558.77 | 50,500 |
| Jul 26, 2023 | 579.00 | 586.00 | 578.00 | 578.00 | 564.64 | 31,400 |
| Jul 25, 2023 | 596.00 | 596.00 | 578.00 | 580.00 | 566.59 | 50,400 |
| Jul 24, 2023 | 589.00 | 599.00 | 587.00 | 594.00 | 580.27 | 39,200 |
| Jul 21, 2023 | 585.00 | 594.00 | 581.00 | 584.00 | 570.50 | 29,100 |
| Jul 20, 2023 | 587.00 | 588.00 | 580.00 | 585.00 | 571.47 | 28,700 |
| Jul 19, 2023 | 595.00 | 596.00 | 585.00 | 586.00 | 572.45 | 56,200 |
| Jul 18, 2023 | 585.00 | 594.00 | 583.00 | 594.00 | 580.27 | 65,300 |
| Jul 14, 2023 | 578.00 | 590.00 | 561.00 | 580.00 | 566.59 | 64,500 |
| Jul 13, 2023 | 583.00 | 583.00 | 559.00 | 572.00 | 558.77 | 126,800 |
| Jul 12, 2023 | 595.00 | 602.00 | 577.00 | 586.00 | 572.45 | 215,800 |
| Jul 11, 2023 | 557.00 | 565.00 | 552.00 | 558.00 | 545.10 | 47,800 |
| Jul 10, 2023 | 575.00 | 575.00 | 551.00 | 556.00 | 543.14 | 108,800 |
| Jul 7, 2023 | 541.00 | 595.00 | 534.00 | 574.00 | 560.73 | 322,300 |
| Jul 6, 2023 | 531.00 | 550.00 | 530.00 | 541.00 | 528.49 | 134,000 |
| Jul 5, 2023 | 529.00 | 529.00 | 517.00 | 521.00 | 508.95 | 33,500 |
| Jul 4, 2023 | 523.00 | 529.00 | 523.00 | 526.00 | 513.84 | 19,400 |
| Jul 3, 2023 | 528.00 | 530.00 | 521.00 | 525.00 | 512.86 | 33,500 |
| Jun 30, 2023 | 528.00 | 528.00 | 520.00 | 523.00 | 510.91 | 26,600 |
| Jun 29, 2023 | 515.00 | 528.00 | 515.00 | 525.00 | 512.86 | 80,400 |
| Jun 28, 2023 | 514.00 | 514.00 | 509.00 | 510.00 | 498.21 | 18,400 |
| Jun 27, 2023 | 510.00 | 514.00 | 505.00 | 510.00 | 498.21 | 22,000 |
| Jun 26, 2023 | 515.00 | 515.00 | 510.00 | 512.00 | 500.16 | 25,200 |
| Jun 23, 2023 | 510.00 | 514.00 | 503.00 | 507.00 | 495.28 | 21,800 |
| Jun 22, 2023 | 512.00 | 515.00 | 503.00 | 506.00 | 494.30 | 22,100 |
| Jun 21, 2023 | 510.00 | 516.00 | 500.00 | 508.00 | 496.25 | 33,500 |
| Jun 20, 2023 | 516.00 | 517.00 | 501.00 | 503.00 | 491.37 | 24,600 |
| Jun 19, 2023 | 501.00 | 516.00 | 500.00 | 511.00 | 499.18 | 64,400 |
| Jun 16, 2023 | 492.00 | 500.00 | 492.00 | 500.00 | 488.44 | 28,500 |
| Jun 15, 2023 | 485.00 | 494.00 | 482.00 | 490.00 | 478.67 | 24,500 |
| Jun 14, 2023 | 488.00 | 488.00 | 481.00 | 484.00 | 472.81 | 15,600 |
| Jun 13, 2023 | 490.00 | 490.00 | 481.00 | 484.00 | 472.81 | 12,700 |
| Jun 12, 2023 | 483.00 | 487.00 | 482.00 | 482.00 | 470.86 | 13,900 |
| Jun 9, 2023 | 488.00 | 488.00 | 479.00 | 484.00 | 472.81 | 15,200 |
| Jun 8, 2023 | 481.00 | 481.00 | 478.00 | 480.00 | 468.90 | 4,200 |
| Jun 7, 2023 | 488.00 | 493.00 | 475.00 | 477.00 | 465.97 | 30,100 |
| Jun 6, 2023 | 491.00 | 492.00 | 486.00 | 486.00 | 474.76 | 8,800 |
| Jun 5, 2023 | 494.00 | 495.00 | 490.00 | 490.00 | 478.67 | 39,900 |
| Jun 2, 2023 | 487.00 | 490.00 | 484.00 | 490.00 | 478.67 | 15,500 |
| Jun 1, 2023 | 483.00 | 488.00 | 479.00 | 488.00 | 476.72 | 36,900 |
| May 31, 2023 | 470.00 | 480.00 | 470.00 | 476.00 | 464.99 | 33,000 |
| May 30, 2023 | 483.00 | 484.00 | 477.00 | 478.00 | 466.95 | 9,800 |
| May 29, 2023 | 486.00 | 486.00 | 479.00 | 483.00 | 471.83 | 5,800 |
| May 26, 2023 | 488.00 | 488.00 | 480.00 | 486.00 | 474.76 | 17,800 |
| May 25, 2023 | 475.00 | 483.00 | 471.00 | 483.00 | 471.83 | 16,200 |
| May 24, 2023 | 476.00 | 481.00 | 476.00 | 478.00 | 466.95 | 4,400 |
| May 23, 2023 | 478.00 | 484.00 | 473.00 | 473.00 | 462.06 | 13,900 |
| May 22, 2023 | 479.00 | 481.00 | 473.00 | 477.00 | 465.97 | 10,400 |
| May 19, 2023 | 480.00 | 483.00 | 473.00 | 474.00 | 463.04 | 11,400 |
| May 18, 2023 | 484.00 | 485.00 | 471.00 | 479.00 | 467.92 | 28,300 |
| May 17, 2023 | 488.00 | 488.00 | 476.00 | 478.00 | 466.95 | 7,500 |
| May 16, 2023 | 472.00 | 487.00 | 471.00 | 482.00 | 470.86 | 30,600 |
| May 15, 2023 | 480.00 | 484.00 | 461.00 | 472.00 | 461.09 | 92,900 |
| May 12, 2023 | 465.00 | 465.00 | 456.00 | 456.00 | 445.46 | 8,900 |
| May 11, 2023 | 471.00 | 471.00 | 461.00 | 465.00 | 454.25 | 6,800 |
| May 10, 2023 | 466.00 | 472.00 | 457.00 | 467.00 | 456.20 | 38,100 |
| May 9, 2023 | 457.00 | 464.00 | 454.00 | 462.00 | 451.32 | 22,100 |
| May 8, 2023 | 453.00 | 462.00 | 452.00 | 457.00 | 446.43 | 13,900 |
| May 2, 2023 | 450.00 | 453.00 | 448.00 | 453.00 | 442.53 | 3,600 |
| May 1, 2023 | 451.00 | 454.00 | 448.00 | 450.00 | 439.60 | 12,800 |
| Apr 28, 2023 | 456.00 | 456.00 | 445.00 | 448.00 | 437.64 | 18,400 |
| Apr 27, 2023 | 450.00 | 455.00 | 450.00 | 455.00 | 444.48 | 9,400 |
| Apr 26, 2023 | 455.00 | 455.00 | 448.00 | 452.00 | 441.55 | 7,800 |