Tokyo - Delayed Quote • JPY
Japan Asia Investment Co., Ltd. (8518.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 | 223.00 | 226.00 | 222.00 | 223.00 | 223.00 | 13,200 |
| Apr 22, 2024 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 27,700 |
| Apr 19, 2024 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | 58,400 |
| Apr 18, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 39,800 |
| Apr 17, 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | 112,200 |
| Apr 16, 2024 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 33,600 |
| Apr 15, 2024 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | 68,800 |
| Apr 12, 2024 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 15,100 |
| Apr 11, 2024 | 229.00 | 231.00 | 228.00 | 229.00 | 229.00 | 33,900 |
| Apr 10, 2024 | 229.00 | 231.00 | 229.00 | 229.00 | 229.00 | 28,400 |
| Apr 9, 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 13,400 |
| Apr 8, 2024 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 43,400 |
| Apr 5, 2024 | 227.00 | 229.00 | 225.00 | 228.00 | 228.00 | 43,800 |
| Apr 4, 2024 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | 48,300 |
| Apr 3, 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 29,000 |
| Apr 2, 2024 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | 70,400 |
| Apr 1, 2024 | 233.00 | 233.00 | 228.00 | 229.00 | 229.00 | 36,300 |
| Mar 29, 2024 | 228.00 | 232.00 | 228.00 | 231.00 | 231.00 | 23,000 |
| Mar 28, 2024 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | 126,000 |
| Mar 27, 2024 | 233.00 | 234.00 | 225.00 | 234.00 | 234.00 | 170,600 |
| Mar 26, 2024 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | 44,900 |
| Mar 25, 2024 | 237.00 | 238.00 | 230.00 | 232.00 | 232.00 | 128,000 |
| Mar 22, 2024 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 39,000 |
| Mar 21, 2024 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 43,500 |
| Mar 19, 2024 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | 38,600 |
| Mar 18, 2024 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | 27,800 |
| Mar 15, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 27,600 |
| Mar 14, 2024 | 232.00 | 236.00 | 232.00 | 233.00 | 233.00 | 26,000 |
| Mar 13, 2024 | 235.00 | 237.00 | 232.00 | 235.00 | 235.00 | 61,800 |
| Mar 12, 2024 | 229.00 | 235.00 | 227.00 | 235.00 | 235.00 | 51,800 |
| Mar 11, 2024 | 234.00 | 234.00 | 226.00 | 229.00 | 229.00 | 146,200 |
| Mar 8, 2024 | 231.00 | 233.00 | 229.00 | 233.00 | 233.00 | 95,300 |
| Mar 7, 2024 | 233.00 | 240.00 | 232.00 | 235.00 | 235.00 | 136,900 |
| Mar 6, 2024 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | 42,900 |
| Mar 5, 2024 | 230.00 | 235.00 | 229.00 | 230.00 | 230.00 | 84,100 |
| Mar 4, 2024 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | 237,200 |
| Mar 1, 2024 | 239.00 | 239.00 | 232.00 | 237.00 | 237.00 | 85,700 |
| Feb 29, 2024 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 57,500 |
| Feb 28, 2024 | 234.00 | 240.00 | 233.00 | 239.00 | 239.00 | 68,100 |
| Feb 27, 2024 | 232.00 | 236.00 | 228.00 | 236.00 | 236.00 | 88,200 |
| Feb 26, 2024 | 233.00 | 237.00 | 226.00 | 228.00 | 228.00 | 195,700 |
| Feb 22, 2024 | 234.00 | 235.00 | 228.00 | 231.00 | 231.00 | 217,400 |
| Feb 21, 2024 | 245.00 | 245.00 | 233.00 | 234.00 | 234.00 | 232,600 |
| Feb 20, 2024 | 251.00 | 251.00 | 244.00 | 246.00 | 246.00 | 41,000 |
| Feb 19, 2024 | 245.00 | 250.00 | 242.00 | 249.00 | 249.00 | 44,700 |
| Feb 16, 2024 | 247.00 | 253.00 | 244.00 | 244.00 | 244.00 | 104,500 |
| Feb 15, 2024 | 256.00 | 257.00 | 243.00 | 247.00 | 247.00 | 179,200 |
| Feb 14, 2024 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | 28,100 |
| Feb 13, 2024 | 275.00 | 277.00 | 271.00 | 273.00 | 273.00 | 87,000 |
| Feb 9, 2024 | 275.00 | 278.00 | 273.00 | 275.00 | 275.00 | 72,000 |
| Feb 8, 2024 | 279.00 | 279.00 | 272.00 | 275.00 | 275.00 | 89,300 |
| Feb 7, 2024 | 277.00 | 286.00 | 277.00 | 280.00 | 280.00 | 186,000 |
| Feb 6, 2024 | 269.00 | 283.00 | 267.00 | 277.00 | 277.00 | 155,200 |
| Feb 5, 2024 | 271.00 | 280.00 | 269.00 | 271.00 | 271.00 | 104,200 |
| Feb 2, 2024 | 272.00 | 276.00 | 267.00 | 272.00 | 272.00 | 116,400 |
| Feb 1, 2024 | 272.00 | 276.00 | 263.00 | 272.00 | 272.00 | 144,100 |
| Jan 31, 2024 | 262.00 | 269.00 | 259.00 | 268.00 | 268.00 | 122,600 |
| Jan 30, 2024 | 273.00 | 274.00 | 263.00 | 263.00 | 263.00 | 186,900 |
| Jan 29, 2024 | 275.00 | 277.00 | 272.00 | 273.00 | 273.00 | 91,000 |
| Jan 26, 2024 | 264.00 | 281.00 | 261.00 | 279.00 | 279.00 | 405,300 |
| Jan 25, 2024 | 249.00 | 265.00 | 248.00 | 265.00 | 265.00 | 108,400 |
| Jan 24, 2024 | 253.00 | 254.00 | 250.00 | 251.00 | 251.00 | 29,600 |
| Jan 23, 2024 | 257.00 | 258.00 | 253.00 | 253.00 | 253.00 | 40,700 |
| Jan 22, 2024 | 248.00 | 256.00 | 248.00 | 253.00 | 253.00 | 57,500 |
| Jan 19, 2024 | 254.00 | 254.00 | 246.00 | 247.00 | 247.00 | 62,700 |
| Jan 18, 2024 | 250.00 | 259.00 | 248.00 | 252.00 | 252.00 | 61,700 |
| Jan 17, 2024 | 263.00 | 265.00 | 250.00 | 250.00 | 250.00 | 114,000 |
| Jan 16, 2024 | 262.00 | 272.00 | 256.00 | 265.00 | 265.00 | 176,500 |
| Jan 15, 2024 | 262.00 | 263.00 | 259.00 | 260.00 | 260.00 | 28,300 |
| Jan 12, 2024 | 264.00 | 264.00 | 252.00 | 263.00 | 263.00 | 202,800 |
| Jan 11, 2024 | 248.00 | 264.00 | 245.00 | 262.00 | 262.00 | 225,800 |
| Jan 10, 2024 | 242.00 | 247.00 | 242.00 | 244.00 | 244.00 | 28,400 |
| Jan 9, 2024 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | 13,500 |
| Jan 5, 2024 | 245.00 | 248.00 | 242.00 | 242.00 | 242.00 | 19,000 |
| Jan 4, 2024 | 248.00 | 249.00 | 241.00 | 247.00 | 247.00 | 52,400 |
| Dec 29, 2023 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 63,700 |
| Dec 28, 2023 | 245.00 | 245.00 | 241.00 | 244.00 | 244.00 | 15,900 |
| Dec 27, 2023 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | 54,200 |
| Dec 26, 2023 | 240.00 | 249.00 | 240.00 | 246.00 | 246.00 | 42,200 |
| Dec 25, 2023 | 249.00 | 249.00 | 240.00 | 243.00 | 243.00 | 138,100 |
| Dec 22, 2023 | 240.00 | 273.00 | 240.00 | 251.00 | 251.00 | 623,300 |
| Dec 21, 2023 | 236.00 | 237.00 | 232.00 | 234.00 | 234.00 | 32,800 |
| Dec 20, 2023 | 234.00 | 240.00 | 233.00 | 238.00 | 238.00 | 32,800 |
| Dec 19, 2023 | 229.00 | 234.00 | 228.00 | 234.00 | 234.00 | 25,500 |
| Dec 18, 2023 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 58,400 |
| Dec 15, 2023 | 232.00 | 233.00 | 226.00 | 226.00 | 226.00 | 41,200 |
| Dec 14, 2023 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | 40,500 |
| Dec 13, 2023 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | 93,100 |
| Dec 12, 2023 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | 9,500 |
| Dec 11, 2023 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 16,300 |
| Dec 8, 2023 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 29,700 |
| Dec 7, 2023 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | 13,200 |
| Dec 6, 2023 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 30,900 |
| Dec 5, 2023 | 233.00 | 236.00 | 230.00 | 233.00 | 233.00 | 57,500 |
| Dec 4, 2023 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | 9,800 |
| Dec 1, 2023 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | 14,200 |
| Nov 30, 2023 | 235.00 | 237.00 | 232.00 | 236.00 | 236.00 | 21,700 |
| Nov 29, 2023 | 243.00 | 243.00 | 232.00 | 234.00 | 234.00 | 56,000 |
| Nov 28, 2023 | 237.00 | 243.00 | 235.00 | 238.00 | 238.00 | 52,900 |
| Nov 27, 2023 | 230.00 | 239.00 | 227.00 | 239.00 | 239.00 | 95,400 |
| Nov 24, 2023 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 10,600 |
| Nov 22, 2023 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | 61,300 |
| Nov 21, 2023 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | 31,100 |
| Nov 20, 2023 | 221.00 | 228.00 | 221.00 | 225.00 | 225.00 | 67,500 |
| Nov 17, 2023 | 221.00 | 225.00 | 220.00 | 222.00 | 222.00 | 26,800 |
| Nov 16, 2023 | 224.00 | 224.00 | 219.00 | 224.00 | 224.00 | 65,700 |
| Nov 15, 2023 | 226.00 | 228.00 | 216.00 | 221.00 | 221.00 | 128,900 |
| Nov 14, 2023 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 35,700 |
| Nov 13, 2023 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 43,900 |
| Nov 10, 2023 | 233.00 | 233.00 | 228.00 | 232.00 | 232.00 | 39,200 |
| Nov 9, 2023 | 231.00 | 234.00 | 228.00 | 233.00 | 233.00 | 26,300 |
| Nov 8, 2023 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 67,900 |
| Nov 7, 2023 | 237.00 | 237.00 | 232.00 | 233.00 | 233.00 | 30,600 |
| Nov 6, 2023 | 237.00 | 241.00 | 235.00 | 237.00 | 237.00 | 37,900 |
| Nov 2, 2023 | 238.00 | 239.00 | 234.00 | 234.00 | 234.00 | 37,100 |
| Nov 1, 2023 | 236.00 | 239.00 | 234.00 | 238.00 | 238.00 | 36,800 |
| Oct 31, 2023 | 226.00 | 236.00 | 224.00 | 234.00 | 234.00 | 89,500 |
| Oct 30, 2023 | 231.00 | 235.00 | 223.00 | 223.00 | 223.00 | 257,100 |
| Oct 27, 2023 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 26,500 |
| Oct 26, 2023 | 241.00 | 241.00 | 234.00 | 235.00 | 235.00 | 21,300 |
| Oct 25, 2023 | 235.00 | 241.00 | 234.00 | 239.00 | 239.00 | 27,500 |
| Oct 24, 2023 | 235.00 | 238.00 | 228.00 | 237.00 | 237.00 | 75,600 |
| Oct 23, 2023 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 31,100 |
| Oct 20, 2023 | 245.00 | 245.00 | 239.00 | 243.00 | 243.00 | 41,700 |
| Oct 19, 2023 | 245.00 | 246.00 | 241.00 | 243.00 | 243.00 | 19,900 |
| Oct 18, 2023 | 245.00 | 248.00 | 241.00 | 246.00 | 246.00 | 89,300 |
| Oct 17, 2023 | 246.00 | 249.00 | 242.00 | 243.00 | 243.00 | 49,500 |
| Oct 16, 2023 | 245.00 | 250.00 | 242.00 | 244.00 | 244.00 | 47,300 |
| Oct 13, 2023 | 252.00 | 256.00 | 248.00 | 248.00 | 248.00 | 60,200 |
| Oct 12, 2023 | 251.00 | 257.00 | 249.00 | 256.00 | 256.00 | 37,000 |
| Oct 11, 2023 | 259.00 | 260.00 | 250.00 | 251.00 | 251.00 | 56,800 |
| Oct 10, 2023 | 264.00 | 265.00 | 258.00 | 260.00 | 260.00 | 39,900 |
| Oct 6, 2023 | 262.00 | 267.00 | 260.00 | 264.00 | 264.00 | 57,700 |
| Oct 5, 2023 | 251.00 | 265.00 | 251.00 | 261.00 | 261.00 | 80,000 |
| Oct 4, 2023 | 264.00 | 265.00 | 247.00 | 249.00 | 249.00 | 186,200 |
| Oct 3, 2023 | 268.00 | 273.00 | 264.00 | 268.00 | 268.00 | 139,900 |
| Oct 2, 2023 | 272.00 | 276.00 | 267.00 | 267.00 | 267.00 | 87,200 |
| Sep 29, 2023 | 270.00 | 273.00 | 268.00 | 272.00 | 272.00 | 47,800 |
| Sep 28, 2023 | 269.00 | 273.00 | 266.00 | 270.00 | 270.00 | 44,200 |
| Sep 27, 2023 | 270.00 | 279.00 | 265.00 | 274.00 | 274.00 | 156,700 |
| Sep 26, 2023 | 253.00 | 269.00 | 253.00 | 266.00 | 266.00 | 101,400 |
| Sep 25, 2023 | 257.00 | 258.00 | 255.00 | 256.00 | 256.00 | 9,400 |
| Sep 22, 2023 | 253.00 | 259.00 | 251.00 | 257.00 | 257.00 | 37,300 |
| Sep 21, 2023 | 262.00 | 265.00 | 256.00 | 257.00 | 257.00 | 51,900 |
| Sep 20, 2023 | 274.00 | 275.00 | 264.00 | 265.00 | 265.00 | 61,900 |
| Sep 19, 2023 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | 11,200 |
| Sep 15, 2023 | 274.00 | 279.00 | 270.00 | 276.00 | 276.00 | 97,700 |
| Sep 14, 2023 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 25,500 |
| Sep 13, 2023 | 278.00 | 278.00 | 268.00 | 273.00 | 273.00 | 92,000 |
| Sep 12, 2023 | 282.00 | 283.00 | 278.00 | 278.00 | 278.00 | 44,300 |
| Sep 11, 2023 | 280.00 | 283.00 | 276.00 | 283.00 | 283.00 | 53,200 |
| Sep 8, 2023 | 277.00 | 285.00 | 277.00 | 282.00 | 282.00 | 112,600 |
| Sep 7, 2023 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 64,200 |
| Sep 6, 2023 | 280.00 | 288.00 | 279.00 | 280.00 | 280.00 | 179,000 |
| Sep 5, 2023 | 282.00 | 282.00 | 272.00 | 280.00 | 280.00 | 101,800 |
| Sep 4, 2023 | 280.00 | 284.00 | 277.00 | 282.00 | 282.00 | 114,600 |
| Sep 1, 2023 | 277.00 | 282.00 | 277.00 | 280.00 | 280.00 | 24,900 |
| Aug 31, 2023 | 277.00 | 283.00 | 273.00 | 282.00 | 282.00 | 126,200 |
| Aug 30, 2023 | 274.00 | 277.00 | 272.00 | 277.00 | 277.00 | 50,700 |
| Aug 29, 2023 | 270.00 | 275.00 | 269.00 | 275.00 | 275.00 | 67,700 |
| Aug 28, 2023 | 273.00 | 277.00 | 267.00 | 271.00 | 271.00 | 160,400 |
| Aug 25, 2023 | 272.00 | 273.00 | 261.00 | 268.00 | 268.00 | 83,600 |
| Aug 24, 2023 | 277.00 | 277.00 | 263.00 | 268.00 | 268.00 | 54,900 |
| Aug 23, 2023 | 258.00 | 273.00 | 257.00 | 273.00 | 273.00 | 93,200 |
| Aug 22, 2023 | 258.00 | 262.00 | 258.00 | 261.00 | 261.00 | 51,700 |
| Aug 21, 2023 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 13,300 |
| Aug 18, 2023 | 255.00 | 256.00 | 251.00 | 256.00 | 256.00 | 47,700 |
| Aug 17, 2023 | 249.00 | 257.00 | 243.00 | 257.00 | 257.00 | 62,000 |
| Aug 16, 2023 | 258.00 | 259.00 | 251.00 | 251.00 | 251.00 | 89,600 |
| Aug 15, 2023 | 242.00 | 263.00 | 241.00 | 262.00 | 262.00 | 443,000 |
| Aug 14, 2023 | 242.00 | 243.00 | 238.00 | 242.00 | 242.00 | 34,500 |
| Aug 10, 2023 | 239.00 | 246.00 | 236.00 | 240.00 | 240.00 | 163,000 |
| Aug 9, 2023 | 232.00 | 238.00 | 230.00 | 237.00 | 237.00 | 67,400 |
| Aug 8, 2023 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 29,600 |
| Aug 7, 2023 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 26,100 |
| Aug 4, 2023 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 11,400 |
| Aug 3, 2023 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | 34,400 |
| Aug 2, 2023 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 33,500 |
| Aug 1, 2023 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 5,300 |
| Jul 31, 2023 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 16,900 |
| Jul 28, 2023 | 231.00 | 234.00 | 226.00 | 229.00 | 229.00 | 180,300 |
| Jul 27, 2023 | 233.00 | 235.00 | 230.00 | 234.00 | 234.00 | 10,100 |
| Jul 26, 2023 | 230.00 | 234.00 | 227.00 | 232.00 | 232.00 | 58,600 |
| Jul 25, 2023 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 17,300 |
| Jul 24, 2023 | 228.00 | 231.00 | 227.00 | 230.00 | 230.00 | 34,600 |
| Jul 21, 2023 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | 39,000 |
| Jul 20, 2023 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 21,300 |
| Jul 19, 2023 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | 62,200 |
| Jul 18, 2023 | 238.00 | 238.00 | 226.00 | 227.00 | 227.00 | 42,400 |
| Jul 14, 2023 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | 37,400 |
| Jul 13, 2023 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | 35,300 |
| Jul 12, 2023 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 47,200 |
| Jul 11, 2023 | 243.00 | 244.00 | 239.00 | 240.00 | 240.00 | 28,900 |
| Jul 10, 2023 | 249.00 | 249.00 | 239.00 | 240.00 | 240.00 | 128,300 |
| Jul 7, 2023 | 242.00 | 248.00 | 240.00 | 247.00 | 247.00 | 92,800 |
| Jul 6, 2023 | 248.00 | 249.00 | 243.00 | 244.00 | 244.00 | 71,000 |
| Jul 5, 2023 | 243.00 | 250.00 | 242.00 | 250.00 | 250.00 | 36,500 |
| Jul 4, 2023 | 240.00 | 247.00 | 240.00 | 242.00 | 242.00 | 89,800 |
| Jul 3, 2023 | 239.00 | 243.00 | 238.00 | 242.00 | 242.00 | 21,800 |
| Jun 30, 2023 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 15,400 |
| Jun 29, 2023 | 239.00 | 239.00 | 233.00 | 237.00 | 237.00 | 20,900 |
| Jun 28, 2023 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 17,400 |
| Jun 27, 2023 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 24,100 |
| Jun 26, 2023 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 28,500 |
| Jun 23, 2023 | 239.00 | 242.00 | 234.00 | 237.00 | 237.00 | 46,900 |
| Jun 22, 2023 | 242.00 | 248.00 | 239.00 | 239.00 | 239.00 | 70,500 |
| Jun 21, 2023 | 236.00 | 245.00 | 234.00 | 244.00 | 244.00 | 109,200 |
| Jun 20, 2023 | 235.00 | 236.00 | 230.00 | 234.00 | 234.00 | 72,200 |
| Jun 19, 2023 | 234.00 | 239.00 | 232.00 | 239.00 | 239.00 | 97,300 |
| Jun 16, 2023 | 230.00 | 234.00 | 229.00 | 231.00 | 231.00 | 61,700 |
| Jun 15, 2023 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | 16,800 |
| Jun 14, 2023 | 232.00 | 233.00 | 229.00 | 230.00 | 230.00 | 61,900 |
| Jun 13, 2023 | 233.00 | 235.00 | 231.00 | 232.00 | 232.00 | 59,700 |
| Jun 12, 2023 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 41,000 |
| Jun 9, 2023 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | 24,600 |
| Jun 8, 2023 | 239.00 | 239.00 | 230.00 | 231.00 | 231.00 | 40,000 |
| Jun 7, 2023 | 231.00 | 238.00 | 231.00 | 235.00 | 235.00 | 70,900 |
| Jun 6, 2023 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 43,000 |
| Jun 5, 2023 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 21,300 |
| Jun 2, 2023 | 229.00 | 233.00 | 229.00 | 231.00 | 231.00 | 41,200 |
| Jun 1, 2023 | 228.00 | 232.00 | 224.00 | 231.00 | 231.00 | 91,100 |
| May 31, 2023 | 228.00 | 230.00 | 224.00 | 225.00 | 225.00 | 92,200 |
| May 30, 2023 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 45,700 |
| May 29, 2023 | 229.00 | 236.00 | 229.00 | 233.00 | 233.00 | 64,700 |
| May 26, 2023 | 232.00 | 233.00 | 225.00 | 225.00 | 225.00 | 63,200 |
| May 25, 2023 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 84,300 |
| May 24, 2023 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 82,900 |
| May 23, 2023 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | 64,400 |
| May 22, 2023 | 243.00 | 243.00 | 238.00 | 239.00 | 239.00 | 17,800 |
| May 19, 2023 | 247.00 | 247.00 | 235.00 | 240.00 | 240.00 | 76,700 |
| May 18, 2023 | 249.00 | 251.00 | 244.00 | 244.00 | 244.00 | 100,000 |
| May 17, 2023 | 250.00 | 252.00 | 248.00 | 249.00 | 249.00 | 23,900 |
| May 16, 2023 | 249.00 | 252.00 | 246.00 | 251.00 | 251.00 | 56,100 |
| May 15, 2023 | 253.00 | 254.00 | 251.00 | 251.00 | 251.00 | 50,300 |
| May 12, 2023 | 253.00 | 255.00 | 250.00 | 255.00 | 255.00 | 67,100 |
| May 11, 2023 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 54,300 |
| May 10, 2023 | 256.00 | 257.00 | 252.00 | 253.00 | 253.00 | 68,800 |
| May 9, 2023 | 255.00 | 258.00 | 255.00 | 257.00 | 257.00 | 25,400 |
| May 8, 2023 | 254.00 | 258.00 | 253.00 | 254.00 | 254.00 | 61,100 |
| May 2, 2023 | 252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 57,700 |
| May 1, 2023 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 15,600 |
| Apr 28, 2023 | 253.00 | 254.00 | 249.00 | 250.00 | 250.00 | 106,200 |
| Apr 27, 2023 | 250.00 | 253.00 | 248.00 | 249.00 | 249.00 | 145,600 |
| Apr 26, 2023 | 249.00 | 252.00 | 244.00 | 251.00 | 251.00 | 73,600 |
| Apr 25, 2023 | 251.00 | 254.00 | 249.00 | 249.00 | 249.00 | 61,600 |
| Apr 24, 2023 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 17,300 |