Tokyo - Delayed Quote • JPY
Cosmos Initia Co., Ltd. (8844.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 25, 2024 | 864.00 | 874.00 | 842.00 | 842.00 | 842.00 | 77,800 |
| Apr 24, 2024 | 900.00 | 900.00 | 845.00 | 874.00 | 874.00 | 187,900 |
| Apr 23, 2024 | 907.00 | 909.00 | 893.00 | 895.00 | 895.00 | 121,100 |
| Apr 22, 2024 | 911.00 | 929.00 | 901.00 | 922.00 | 922.00 | 53,200 |
| Apr 19, 2024 | 929.00 | 929.00 | 883.00 | 890.00 | 890.00 | 218,600 |
| Apr 18, 2024 | 915.00 | 943.00 | 908.00 | 940.00 | 940.00 | 74,900 |
| Apr 17, 2024 | 918.00 | 949.00 | 896.00 | 922.00 | 922.00 | 132,800 |
| Apr 16, 2024 | 934.00 | 934.00 | 906.00 | 914.00 | 914.00 | 52,000 |
| Apr 15, 2024 | 917.00 | 941.00 | 900.00 | 941.00 | 941.00 | 68,400 |
| Apr 12, 2024 | 898.00 | 920.00 | 898.00 | 912.00 | 912.00 | 20,600 |
| Apr 11, 2024 | 894.00 | 902.00 | 886.00 | 898.00 | 898.00 | 32,100 |
| Apr 10, 2024 | 924.00 | 928.00 | 905.00 | 905.00 | 905.00 | 27,900 |
| Apr 9, 2024 | 902.00 | 921.00 | 898.00 | 921.00 | 921.00 | 21,900 |
| Apr 8, 2024 | 904.00 | 904.00 | 886.00 | 892.00 | 892.00 | 59,300 |
| Apr 5, 2024 | 897.00 | 909.00 | 889.00 | 896.00 | 896.00 | 119,200 |
| Apr 4, 2024 | 924.00 | 928.00 | 903.00 | 908.00 | 908.00 | 70,600 |
| Apr 3, 2024 | 918.00 | 932.00 | 912.00 | 912.00 | 912.00 | 60,300 |
| Apr 2, 2024 | 938.00 | 947.00 | 918.00 | 933.00 | 933.00 | 81,500 |
| Apr 1, 2024 | 949.00 | 953.00 | 915.00 | 941.00 | 941.00 | 216,200 |
| Mar 29, 2024 | 911.00 | 953.00 | 896.00 | 945.00 | 945.00 | 190,200 |
| Mar 28, 2024 | 13.00 Dividend | |||||
| Mar 28, 2024 | 914.00 | 950.00 | 903.00 | 911.00 | 911.00 | 280,900 |
| Mar 27, 2024 | 904.00 | 922.00 | 888.00 | 905.00 | 892.00 | 154,200 |
| Mar 26, 2024 | 886.00 | 904.00 | 880.00 | 904.00 | 891.01 | 112,400 |
| Mar 25, 2024 | 860.00 | 910.00 | 860.00 | 898.00 | 885.10 | 171,300 |
| Mar 22, 2024 | 846.00 | 867.00 | 840.00 | 862.00 | 849.62 | 145,000 |
| Mar 21, 2024 | 822.00 | 860.00 | 822.00 | 846.00 | 833.85 | 197,500 |
| Mar 19, 2024 | 790.00 | 814.00 | 781.00 | 808.00 | 796.39 | 81,000 |
| Mar 18, 2024 | 782.00 | 794.00 | 779.00 | 790.00 | 778.65 | 68,800 |
| Mar 15, 2024 | 770.00 | 780.00 | 769.00 | 776.00 | 764.85 | 25,500 |
| Mar 14, 2024 | 769.00 | 779.00 | 763.00 | 774.00 | 762.88 | 24,900 |
| Mar 13, 2024 | 771.00 | 782.00 | 761.00 | 772.00 | 760.91 | 22,500 |
| Mar 12, 2024 | 754.00 | 778.00 | 750.00 | 774.00 | 762.88 | 71,700 |
| Mar 11, 2024 | 770.00 | 773.00 | 744.00 | 753.00 | 742.18 | 124,700 |
| Mar 8, 2024 | 774.00 | 790.00 | 768.00 | 775.00 | 763.87 | 51,700 |
| Mar 7, 2024 | 785.00 | 785.00 | 773.00 | 774.00 | 762.88 | 48,400 |
| Mar 6, 2024 | 780.00 | 791.00 | 779.00 | 782.00 | 770.77 | 23,000 |
| Mar 5, 2024 | 795.00 | 799.00 | 776.00 | 780.00 | 768.80 | 102,900 |
| Mar 4, 2024 | 807.00 | 817.00 | 796.00 | 798.00 | 786.54 | 59,800 |
| Mar 1, 2024 | 803.00 | 807.00 | 798.00 | 801.00 | 789.49 | 60,100 |
| Feb 29, 2024 | 808.00 | 818.00 | 801.00 | 804.00 | 792.45 | 31,900 |
| Feb 28, 2024 | 820.00 | 833.00 | 805.00 | 810.00 | 798.36 | 95,000 |
| Feb 27, 2024 | 792.00 | 825.00 | 792.00 | 819.00 | 807.24 | 189,900 |
| Feb 26, 2024 | 780.00 | 790.00 | 778.00 | 790.00 | 778.65 | 48,800 |
| Feb 22, 2024 | 783.00 | 783.00 | 773.00 | 775.00 | 763.87 | 57,500 |
| Feb 21, 2024 | 773.00 | 784.00 | 772.00 | 778.00 | 766.82 | 61,300 |
| Feb 20, 2024 | 783.00 | 784.00 | 770.00 | 773.00 | 761.90 | 35,200 |
| Feb 19, 2024 | 768.00 | 785.00 | 768.00 | 776.00 | 764.85 | 54,100 |
| Feb 16, 2024 | 771.00 | 779.00 | 768.00 | 768.00 | 756.97 | 33,500 |
| Feb 15, 2024 | 771.00 | 772.00 | 764.00 | 765.00 | 754.01 | 57,100 |
| Feb 14, 2024 | 776.00 | 776.00 | 762.00 | 766.00 | 755.00 | 57,700 |
| Feb 13, 2024 | 770.00 | 786.00 | 760.00 | 786.00 | 774.71 | 69,700 |
| Feb 9, 2024 | 765.00 | 794.00 | 759.00 | 764.00 | 753.03 | 131,800 |
| Feb 8, 2024 | 774.00 | 776.00 | 760.00 | 766.00 | 755.00 | 92,900 |
| Feb 7, 2024 | 772.00 | 774.00 | 766.00 | 768.00 | 756.97 | 35,000 |
| Feb 6, 2024 | 777.00 | 777.00 | 767.00 | 772.00 | 760.91 | 52,200 |
| Feb 5, 2024 | 776.00 | 786.00 | 768.00 | 777.00 | 765.84 | 67,600 |
| Feb 2, 2024 | 772.00 | 779.00 | 770.00 | 775.00 | 763.87 | 32,400 |
| Feb 1, 2024 | 778.00 | 781.00 | 768.00 | 769.00 | 757.95 | 56,800 |
| Jan 31, 2024 | 783.00 | 784.00 | 771.00 | 784.00 | 772.74 | 41,700 |
| Jan 30, 2024 | 797.00 | 797.00 | 781.00 | 785.00 | 773.72 | 67,800 |
| Jan 29, 2024 | 796.00 | 802.00 | 784.00 | 786.00 | 774.71 | 100,100 |
| Jan 26, 2024 | 790.00 | 795.00 | 782.00 | 789.00 | 777.67 | 45,600 |
| Jan 25, 2024 | 783.00 | 799.00 | 782.00 | 795.00 | 783.58 | 93,800 |
| Jan 24, 2024 | 793.00 | 808.00 | 777.00 | 782.00 | 770.77 | 232,000 |
| Jan 23, 2024 | 806.00 | 813.00 | 783.00 | 793.00 | 781.61 | 180,900 |
| Jan 22, 2024 | 809.00 | 809.00 | 789.00 | 803.00 | 791.47 | 130,400 |
| Jan 19, 2024 | 788.00 | 816.00 | 778.00 | 811.00 | 799.35 | 200,500 |
| Jan 18, 2024 | 750.00 | 784.00 | 748.00 | 784.00 | 772.74 | 127,800 |
| Jan 17, 2024 | 767.00 | 775.00 | 752.00 | 755.00 | 744.15 | 228,600 |
| Jan 16, 2024 | 801.00 | 805.00 | 766.00 | 769.00 | 757.95 | 297,400 |
| Jan 15, 2024 | 801.00 | 805.00 | 788.00 | 798.00 | 786.54 | 84,700 |
| Jan 12, 2024 | 811.00 | 829.00 | 779.00 | 805.00 | 793.44 | 1,103,700 |
| Jan 11, 2024 | 1,025.00 | 1,027.00 | 992.00 | 1,019.00 | 1,004.36 | 135,700 |
| Jan 10, 2024 | 989.00 | 1,028.00 | 980.00 | 1,016.00 | 1,001.41 | 158,800 |
| Jan 9, 2024 | 942.00 | 990.00 | 942.00 | 988.00 | 973.81 | 134,300 |
| Jan 5, 2024 | 936.00 | 963.00 | 932.00 | 944.00 | 930.44 | 71,400 |
| Jan 4, 2024 | 935.00 | 935.00 | 909.00 | 923.00 | 909.74 | 27,300 |
| Dec 29, 2023 | 940.00 | 948.00 | 918.00 | 936.00 | 922.55 | 50,200 |
| Dec 28, 2023 | 918.00 | 942.00 | 916.00 | 935.00 | 921.57 | 56,400 |
| Dec 27, 2023 | 912.00 | 914.00 | 886.00 | 904.00 | 891.01 | 58,700 |
| Dec 26, 2023 | 913.00 | 924.00 | 887.00 | 914.00 | 900.87 | 143,000 |
| Dec 25, 2023 | 922.00 | 953.00 | 914.00 | 928.00 | 914.67 | 138,700 |
| Dec 22, 2023 | 877.00 | 932.00 | 870.00 | 931.00 | 917.63 | 143,800 |
| Dec 21, 2023 | 860.00 | 876.00 | 851.00 | 873.00 | 860.46 | 17,300 |
| Dec 20, 2023 | 870.00 | 877.00 | 850.00 | 863.00 | 850.60 | 41,700 |
| Dec 19, 2023 | 866.00 | 877.00 | 850.00 | 851.00 | 838.78 | 35,600 |
| Dec 18, 2023 | 871.00 | 871.00 | 845.00 | 861.00 | 848.63 | 99,500 |
| Dec 15, 2023 | 821.00 | 890.00 | 818.00 | 890.00 | 877.22 | 156,600 |
| Dec 14, 2023 | 831.00 | 841.00 | 818.00 | 826.00 | 814.13 | 57,400 |
| Dec 13, 2023 | 845.00 | 870.00 | 830.00 | 831.00 | 819.06 | 73,000 |
| Dec 12, 2023 | 859.00 | 870.00 | 840.00 | 856.00 | 843.70 | 129,000 |
| Dec 11, 2023 | 815.00 | 853.00 | 815.00 | 850.00 | 837.79 | 78,900 |
| Dec 8, 2023 | 823.00 | 827.00 | 796.00 | 800.00 | 788.51 | 124,700 |
| Dec 7, 2023 | 847.00 | 851.00 | 827.00 | 835.00 | 823.01 | 89,100 |
| Dec 6, 2023 | 848.00 | 864.00 | 835.00 | 860.00 | 847.65 | 69,300 |
| Dec 5, 2023 | 845.00 | 870.00 | 822.00 | 833.00 | 821.03 | 252,400 |
| Dec 4, 2023 | 795.00 | 843.00 | 795.00 | 841.00 | 828.92 | 187,300 |
| Dec 1, 2023 | 755.00 | 811.00 | 755.00 | 807.00 | 795.41 | 303,500 |
| Nov 30, 2023 | 762.00 | 762.00 | 744.00 | 750.00 | 739.23 | 57,300 |
| Nov 29, 2023 | 773.00 | 775.00 | 752.00 | 767.00 | 755.98 | 99,100 |
| Nov 28, 2023 | 723.00 | 773.00 | 723.00 | 773.00 | 761.90 | 258,900 |
| Nov 27, 2023 | 718.00 | 727.00 | 710.00 | 718.00 | 707.69 | 63,200 |
| Nov 24, 2023 | 715.00 | 718.00 | 700.00 | 706.00 | 695.86 | 60,200 |
| Nov 22, 2023 | 700.00 | 711.00 | 695.00 | 709.00 | 698.82 | 36,400 |
| Nov 21, 2023 | 696.00 | 700.00 | 694.00 | 699.00 | 688.96 | 54,300 |
| Nov 20, 2023 | 694.00 | 701.00 | 691.00 | 695.00 | 685.02 | 34,500 |
| Nov 17, 2023 | 692.00 | 698.00 | 688.00 | 693.00 | 683.05 | 27,000 |
| Nov 16, 2023 | 701.00 | 703.00 | 693.00 | 695.00 | 685.02 | 40,100 |
| Nov 15, 2023 | 703.00 | 703.00 | 696.00 | 700.00 | 689.94 | 12,400 |
| Nov 14, 2023 | 699.00 | 701.00 | 690.00 | 693.00 | 683.05 | 15,100 |
| Nov 13, 2023 | 700.00 | 701.00 | 691.00 | 692.00 | 682.06 | 36,200 |
| Nov 10, 2023 | 710.00 | 710.00 | 693.00 | 693.00 | 683.05 | 143,800 |
| Nov 9, 2023 | 687.00 | 699.00 | 679.00 | 696.00 | 686.00 | 66,300 |
| Nov 8, 2023 | 688.00 | 689.00 | 674.00 | 679.00 | 669.25 | 52,200 |
| Nov 7, 2023 | 692.00 | 693.00 | 685.00 | 691.00 | 681.07 | 29,000 |
| Nov 6, 2023 | 699.00 | 699.00 | 687.00 | 694.00 | 684.03 | 33,400 |
| Nov 2, 2023 | 688.00 | 692.00 | 684.00 | 691.00 | 681.07 | 17,800 |
| Nov 1, 2023 | 680.00 | 691.00 | 680.00 | 688.00 | 678.12 | 18,000 |
| Oct 31, 2023 | 666.00 | 681.00 | 662.00 | 679.00 | 669.25 | 17,100 |
| Oct 30, 2023 | 673.00 | 676.00 | 664.00 | 666.00 | 656.43 | 22,700 |
| Oct 27, 2023 | 679.00 | 682.00 | 671.00 | 676.00 | 666.29 | 14,100 |
| Oct 26, 2023 | 673.00 | 677.00 | 666.00 | 671.00 | 661.36 | 20,800 |
| Oct 25, 2023 | 680.00 | 685.00 | 672.00 | 673.00 | 663.33 | 17,100 |
| Oct 24, 2023 | 678.00 | 678.00 | 657.00 | 670.00 | 660.38 | 44,400 |
| Oct 23, 2023 | 678.00 | 683.00 | 673.00 | 673.00 | 663.33 | 30,800 |
| Oct 20, 2023 | 686.00 | 686.00 | 679.00 | 683.00 | 673.19 | 18,100 |
| Oct 19, 2023 | 683.00 | 689.00 | 682.00 | 688.00 | 678.12 | 14,800 |
| Oct 18, 2023 | 683.00 | 694.00 | 679.00 | 687.00 | 677.13 | 13,100 |
| Oct 17, 2023 | 687.00 | 691.00 | 678.00 | 683.00 | 673.19 | 7,700 |
| Oct 16, 2023 | 685.00 | 687.00 | 674.00 | 677.00 | 667.28 | 32,200 |
| Oct 13, 2023 | 701.00 | 701.00 | 686.00 | 686.00 | 676.15 | 43,200 |
| Oct 12, 2023 | 703.00 | 704.00 | 695.00 | 704.00 | 693.89 | 17,700 |
| Oct 11, 2023 | 713.00 | 713.00 | 698.00 | 698.00 | 687.97 | 18,000 |
| Oct 10, 2023 | 703.00 | 715.00 | 703.00 | 710.00 | 699.80 | 30,200 |
| Oct 6, 2023 | 691.00 | 707.00 | 691.00 | 703.00 | 692.90 | 19,600 |
| Oct 5, 2023 | 684.00 | 697.00 | 678.00 | 695.00 | 685.02 | 22,800 |
| Oct 4, 2023 | 690.00 | 698.00 | 673.00 | 681.00 | 671.22 | 55,400 |
| Oct 3, 2023 | 724.00 | 724.00 | 705.00 | 706.00 | 695.86 | 51,400 |
| Oct 2, 2023 | 731.00 | 743.00 | 725.00 | 728.00 | 717.54 | 61,200 |
| Sep 29, 2023 | 729.00 | 735.00 | 717.00 | 725.00 | 714.59 | 34,700 |
| Sep 28, 2023 | 5.00 Dividend | |||||
| Sep 28, 2023 | 735.00 | 740.00 | 715.00 | 722.00 | 711.63 | 34,600 |
| Sep 27, 2023 | 730.00 | 741.00 | 728.00 | 735.00 | 719.51 | 34,400 |
| Sep 26, 2023 | 738.00 | 738.00 | 729.00 | 731.00 | 715.60 | 13,400 |
| Sep 25, 2023 | 723.00 | 738.00 | 722.00 | 735.00 | 719.51 | 28,400 |
| Sep 22, 2023 | 732.00 | 732.00 | 717.00 | 725.00 | 709.72 | 25,400 |
| Sep 21, 2023 | 722.00 | 739.00 | 722.00 | 732.00 | 716.58 | 35,900 |
| Sep 20, 2023 | 741.00 | 743.00 | 726.00 | 726.00 | 710.70 | 32,800 |
| Sep 19, 2023 | 735.00 | 741.00 | 730.00 | 741.00 | 725.39 | 20,200 |
| Sep 15, 2023 | 737.00 | 745.00 | 733.00 | 735.00 | 719.51 | 32,000 |
| Sep 14, 2023 | 739.00 | 745.00 | 732.00 | 742.00 | 726.37 | 21,000 |
| Sep 13, 2023 | 739.00 | 749.00 | 739.00 | 739.00 | 723.43 | 38,500 |
| Sep 12, 2023 | 733.00 | 747.00 | 732.00 | 737.00 | 721.47 | 24,500 |
| Sep 11, 2023 | 738.00 | 743.00 | 723.00 | 727.00 | 711.68 | 47,000 |
| Sep 8, 2023 | 744.00 | 753.00 | 735.00 | 738.00 | 722.45 | 63,900 |
| Sep 7, 2023 | 739.00 | 755.00 | 738.00 | 750.00 | 734.20 | 115,800 |
| Sep 6, 2023 | 741.00 | 749.00 | 733.00 | 735.00 | 719.51 | 84,000 |
| Sep 5, 2023 | 711.00 | 745.00 | 708.00 | 744.00 | 728.32 | 166,000 |
| Sep 4, 2023 | 719.00 | 721.00 | 711.00 | 715.00 | 699.94 | 36,200 |
| Sep 1, 2023 | 719.00 | 727.00 | 711.00 | 721.00 | 705.81 | 50,700 |
| Aug 31, 2023 | 714.00 | 726.00 | 713.00 | 723.00 | 707.77 | 66,100 |
| Aug 30, 2023 | 706.00 | 725.00 | 704.00 | 709.00 | 694.06 | 141,700 |
| Aug 29, 2023 | 687.00 | 700.00 | 687.00 | 700.00 | 685.25 | 222,800 |
| Aug 28, 2023 | 708.00 | 719.00 | 685.00 | 686.00 | 671.55 | 356,700 |
| Aug 25, 2023 | 711.00 | 738.00 | 710.00 | 738.00 | 722.45 | 124,800 |
| Aug 24, 2023 | 727.00 | 730.00 | 715.00 | 722.00 | 706.79 | 74,400 |
| Aug 23, 2023 | 704.00 | 730.00 | 704.00 | 727.00 | 711.68 | 83,000 |
| Aug 22, 2023 | 700.00 | 703.00 | 685.00 | 703.00 | 688.19 | 63,900 |
| Aug 21, 2023 | 686.00 | 708.00 | 684.00 | 707.00 | 692.10 | 54,300 |
| Aug 18, 2023 | 701.00 | 701.00 | 681.00 | 681.00 | 666.65 | 75,000 |
| Aug 17, 2023 | 712.00 | 712.00 | 678.00 | 702.00 | 687.21 | 187,100 |
| Aug 16, 2023 | 684.00 | 717.00 | 679.00 | 712.00 | 697.00 | 298,300 |
| Aug 15, 2023 | 653.00 | 678.00 | 639.00 | 674.00 | 659.80 | 291,700 |
| Aug 14, 2023 | 627.00 | 644.00 | 625.00 | 640.00 | 626.52 | 94,300 |
| Aug 10, 2023 | 619.00 | 633.00 | 613.00 | 627.00 | 613.79 | 106,200 |
| Aug 9, 2023 | 625.00 | 625.00 | 614.00 | 619.00 | 605.96 | 50,000 |
| Aug 8, 2023 | 610.00 | 629.00 | 608.00 | 628.00 | 614.77 | 104,600 |
| Aug 7, 2023 | 605.00 | 620.00 | 598.00 | 608.00 | 595.19 | 165,800 |
| Aug 4, 2023 | 602.00 | 606.00 | 597.00 | 600.00 | 587.36 | 26,800 |
| Aug 3, 2023 | 614.00 | 614.00 | 602.00 | 606.00 | 593.23 | 53,800 |
| Aug 2, 2023 | 618.00 | 621.00 | 609.00 | 612.00 | 599.11 | 36,300 |
| Aug 1, 2023 | 623.00 | 631.00 | 620.00 | 620.00 | 606.94 | 16,500 |
| Jul 31, 2023 | 624.00 | 633.00 | 616.00 | 624.00 | 610.85 | 25,400 |
| Jul 28, 2023 | 623.00 | 623.00 | 610.00 | 622.00 | 608.89 | 26,600 |
| Jul 27, 2023 | 624.00 | 627.00 | 620.00 | 627.00 | 613.79 | 18,700 |
| Jul 26, 2023 | 621.00 | 624.00 | 617.00 | 622.00 | 608.89 | 7,500 |
| Jul 25, 2023 | 626.00 | 628.00 | 621.00 | 621.00 | 607.92 | 18,900 |
| Jul 24, 2023 | 618.00 | 630.00 | 614.00 | 629.00 | 615.75 | 85,100 |
| Jul 21, 2023 | 621.00 | 622.00 | 602.00 | 614.00 | 601.06 | 45,600 |
| Jul 20, 2023 | 614.00 | 634.00 | 614.00 | 618.00 | 604.98 | 109,900 |
| Jul 19, 2023 | 612.00 | 618.00 | 610.00 | 613.00 | 600.08 | 33,900 |
| Jul 18, 2023 | 601.00 | 608.00 | 598.00 | 605.00 | 592.25 | 18,800 |
| Jul 14, 2023 | 604.00 | 605.00 | 599.00 | 601.00 | 588.34 | 15,000 |
| Jul 13, 2023 | 600.00 | 607.00 | 594.00 | 603.00 | 590.29 | 30,000 |
| Jul 12, 2023 | 607.00 | 607.00 | 595.00 | 600.00 | 587.36 | 36,600 |
| Jul 11, 2023 | 606.00 | 609.00 | 604.00 | 608.00 | 595.19 | 31,200 |
| Jul 10, 2023 | 604.00 | 608.00 | 603.00 | 605.00 | 592.25 | 19,500 |
| Jul 7, 2023 | 609.00 | 610.00 | 600.00 | 606.00 | 593.23 | 28,200 |
| Jul 6, 2023 | 609.00 | 621.00 | 609.00 | 611.00 | 598.13 | 31,700 |
| Jul 5, 2023 | 615.00 | 620.00 | 611.00 | 613.00 | 600.08 | 24,300 |
| Jul 4, 2023 | 618.00 | 622.00 | 611.00 | 621.00 | 607.92 | 32,100 |
| Jul 3, 2023 | 609.00 | 618.00 | 605.00 | 610.00 | 597.15 | 41,400 |
| Jun 30, 2023 | 613.00 | 613.00 | 604.00 | 609.00 | 596.17 | 16,600 |
| Jun 29, 2023 | 611.00 | 618.00 | 602.00 | 608.00 | 595.19 | 25,500 |
| Jun 28, 2023 | 605.00 | 616.00 | 605.00 | 609.00 | 596.17 | 26,300 |
| Jun 27, 2023 | 604.00 | 610.00 | 592.00 | 601.00 | 588.34 | 45,000 |
| Jun 26, 2023 | 616.00 | 616.00 | 604.00 | 604.00 | 591.27 | 34,200 |
| Jun 23, 2023 | 629.00 | 636.00 | 617.00 | 617.00 | 604.00 | 48,400 |
| Jun 22, 2023 | 626.00 | 630.00 | 620.00 | 620.00 | 606.94 | 37,000 |
| Jun 21, 2023 | 625.00 | 629.00 | 615.00 | 626.00 | 612.81 | 58,700 |
| Jun 20, 2023 | 624.00 | 629.00 | 621.00 | 626.00 | 612.81 | 24,000 |
| Jun 19, 2023 | 634.00 | 634.00 | 619.00 | 621.00 | 607.92 | 64,500 |
| Jun 16, 2023 | 635.00 | 640.00 | 625.00 | 633.00 | 619.66 | 60,400 |
| Jun 15, 2023 | 622.00 | 636.00 | 620.00 | 633.00 | 619.66 | 41,300 |
| Jun 14, 2023 | 631.00 | 637.00 | 626.00 | 630.00 | 616.73 | 20,700 |
| Jun 13, 2023 | 637.00 | 638.00 | 620.00 | 633.00 | 619.66 | 66,400 |
| Jun 12, 2023 | 608.00 | 637.00 | 606.00 | 637.00 | 623.58 | 110,500 |
| Jun 9, 2023 | 614.00 | 615.00 | 603.00 | 608.00 | 595.19 | 46,500 |
| Jun 8, 2023 | 613.00 | 630.00 | 610.00 | 612.00 | 599.11 | 62,000 |
| Jun 7, 2023 | 617.00 | 618.00 | 603.00 | 611.00 | 598.13 | 41,400 |
| Jun 6, 2023 | 591.00 | 619.00 | 590.00 | 610.00 | 597.15 | 77,900 |
| Jun 5, 2023 | 590.00 | 593.00 | 587.00 | 591.00 | 578.55 | 19,000 |
| Jun 2, 2023 | 586.00 | 586.00 | 576.00 | 581.00 | 568.76 | 24,700 |
| Jun 1, 2023 | 584.00 | 587.00 | 577.00 | 584.00 | 571.70 | 11,900 |
| May 31, 2023 | 585.00 | 588.00 | 578.00 | 584.00 | 571.70 | 54,700 |
| May 30, 2023 | 589.00 | 597.00 | 587.00 | 592.00 | 579.53 | 19,500 |
| May 29, 2023 | 586.00 | 593.00 | 582.00 | 593.00 | 580.51 | 39,200 |
| May 26, 2023 | 591.00 | 591.00 | 575.00 | 584.00 | 571.70 | 29,700 |
| May 25, 2023 | 590.00 | 596.00 | 581.00 | 585.00 | 572.67 | 57,000 |
| May 24, 2023 | 589.00 | 593.00 | 581.00 | 585.00 | 572.67 | 119,100 |
| May 23, 2023 | 590.00 | 597.00 | 580.00 | 587.00 | 574.63 | 74,700 |
| May 22, 2023 | 578.00 | 599.00 | 573.00 | 589.00 | 576.59 | 93,400 |
| May 19, 2023 | 580.00 | 580.00 | 573.00 | 578.00 | 565.82 | 28,400 |
| May 18, 2023 | 584.00 | 587.00 | 573.00 | 582.00 | 569.74 | 30,400 |
| May 17, 2023 | 573.00 | 580.00 | 570.00 | 580.00 | 567.78 | 40,900 |
| May 16, 2023 | 570.00 | 575.00 | 558.00 | 570.00 | 557.99 | 54,900 |
| May 15, 2023 | 561.00 | 577.00 | 560.00 | 570.00 | 557.99 | 45,700 |
| May 12, 2023 | 579.00 | 586.00 | 565.00 | 566.00 | 554.07 | 139,200 |
| May 11, 2023 | 601.00 | 610.00 | 589.00 | 596.00 | 583.44 | 113,700 |
| May 10, 2023 | 601.00 | 612.00 | 591.00 | 592.00 | 579.53 | 90,800 |
| May 9, 2023 | 601.00 | 608.00 | 599.00 | 600.00 | 587.36 | 48,700 |
| May 8, 2023 | 597.00 | 609.00 | 595.00 | 604.00 | 591.27 | 100,900 |
| May 2, 2023 | 583.00 | 593.00 | 580.00 | 588.00 | 575.61 | 58,600 |
| May 1, 2023 | 585.00 | 599.00 | 581.00 | 585.00 | 572.67 | 93,900 |
| Apr 28, 2023 | 587.00 | 587.00 | 568.00 | 581.00 | 568.76 | 124,600 |
| Apr 27, 2023 | 565.00 | 588.00 | 565.00 | 580.00 | 567.78 | 146,800 |
| Apr 26, 2023 | 572.00 | 593.00 | 563.00 | 567.00 | 555.05 | 301,600 |
| Apr 25, 2023 | 581.00 | 585.00 | 562.00 | 575.00 | 562.88 | 584,300 |