Tokyo - Delayed Quote • JPY
NANSO Transport Co.,Ltd. (9034.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 | 1,050.00 | 1,050.00 | 1,043.00 | 1,046.00 | 1,046.00 | 3,000 |
| Apr 25, 2024 | 1,053.00 | 1,059.00 | 1,046.00 | 1,059.00 | 1,059.00 | 1,600 |
| Apr 24, 2024 | 1,054.00 | 1,059.00 | 1,054.00 | 1,059.00 | 1,059.00 | 1,300 |
| Apr 23, 2024 | 1,045.00 | 1,062.00 | 1,045.00 | 1,058.00 | 1,058.00 | 4,200 |
| Apr 22, 2024 | 1,042.00 | 1,047.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,600 |
| Apr 19, 2024 | 1,035.00 | 1,048.00 | 1,013.00 | 1,043.00 | 1,043.00 | 15,400 |
| Apr 18, 2024 | 1,040.00 | 1,092.00 | 1,007.00 | 1,042.00 | 1,042.00 | 31,200 |
| Apr 17, 2024 | 1,053.00 | 1,053.00 | 1,030.00 | 1,033.00 | 1,033.00 | 8,300 |
| Apr 16, 2024 | 1,072.00 | 1,072.00 | 1,046.00 | 1,047.00 | 1,047.00 | 6,300 |
| Apr 15, 2024 | 1,054.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,074.00 | 11,900 |
| Apr 12, 2024 | 1,060.00 | 1,066.00 | 1,057.00 | 1,059.00 | 1,059.00 | 11,400 |
| Apr 11, 2024 | 1,056.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 9,600 |
| Apr 10, 2024 | 1,058.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | 3,100 |
| Apr 9, 2024 | 1,053.00 | 1,061.00 | 1,049.00 | 1,058.00 | 1,058.00 | 2,600 |
| Apr 8, 2024 | 1,062.00 | 1,062.00 | 1,042.00 | 1,043.00 | 1,043.00 | 12,100 |
| Apr 5, 2024 | 1,048.00 | 1,060.00 | 1,047.00 | 1,055.00 | 1,055.00 | 5,400 |
| Apr 4, 2024 | 1,060.00 | 1,060.00 | 1,052.00 | 1,057.00 | 1,057.00 | 4,600 |
| Apr 3, 2024 | 1,047.00 | 1,062.00 | 1,045.00 | 1,053.00 | 1,053.00 | 9,200 |
| Apr 2, 2024 | 1,076.00 | 1,076.00 | 1,041.00 | 1,053.00 | 1,053.00 | 13,600 |
| Apr 1, 2024 | 1,080.00 | 1,080.00 | 1,043.00 | 1,073.00 | 1,073.00 | 12,200 |
| Mar 29, 2024 | 1,064.00 | 1,082.00 | 1,064.00 | 1,081.00 | 1,081.00 | 7,800 |
| Mar 28, 2024 | 19.00 Dividend | |||||
| Mar 28, 2024 | 1,057.00 | 1,072.00 | 1,055.00 | 1,059.00 | 1,059.00 | 5,900 |
| Mar 27, 2024 | 1,085.00 | 1,088.00 | 1,078.00 | 1,080.00 | 1,061.00 | 10,500 |
| Mar 26, 2024 | 1,083.00 | 1,089.00 | 1,070.00 | 1,085.00 | 1,065.91 | 9,100 |
| Mar 25, 2024 | 1,086.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,068.86 | 19,800 |
| Mar 22, 2024 | 1,070.00 | 1,084.00 | 1,067.00 | 1,081.00 | 1,061.98 | 22,600 |
| Mar 21, 2024 | 1,060.00 | 1,069.00 | 1,060.00 | 1,063.00 | 1,044.30 | 7,800 |
| Mar 19, 2024 | 1,065.00 | 1,068.00 | 1,047.00 | 1,059.00 | 1,040.37 | 8,300 |
| Mar 18, 2024 | 1,050.00 | 1,062.00 | 1,049.00 | 1,060.00 | 1,041.35 | 9,500 |
| Mar 15, 2024 | 1,045.00 | 1,052.00 | 1,043.00 | 1,043.00 | 1,024.65 | 5,600 |
| Mar 14, 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,045.00 | 1,026.62 | 2,700 |
| Mar 13, 2024 | 1,044.00 | 1,048.00 | 1,037.00 | 1,041.00 | 1,022.69 | 10,200 |
| Mar 12, 2024 | 1,029.00 | 1,044.00 | 1,018.00 | 1,044.00 | 1,025.63 | 19,300 |
| Mar 11, 2024 | 1,047.00 | 1,047.00 | 1,020.00 | 1,029.00 | 1,010.90 | 19,600 |
| Mar 8, 2024 | 1,052.00 | 1,059.00 | 1,052.00 | 1,053.00 | 1,034.47 | 3,300 |
| Mar 7, 2024 | 1,064.00 | 1,075.00 | 1,049.00 | 1,057.00 | 1,038.40 | 10,700 |
| Mar 6, 2024 | 1,046.00 | 1,069.00 | 1,043.00 | 1,055.00 | 1,036.44 | 9,100 |
| Mar 5, 2024 | 1,049.00 | 1,053.00 | 1,042.00 | 1,050.00 | 1,031.53 | 4,300 |
| Mar 4, 2024 | 1,060.00 | 1,061.00 | 1,041.00 | 1,049.00 | 1,030.55 | 12,700 |
| Mar 1, 2024 | 1,072.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,041.35 | 13,900 |
| Feb 29, 2024 | 1,070.00 | 1,072.00 | 1,064.00 | 1,072.00 | 1,053.14 | 5,900 |
| Feb 28, 2024 | 1,063.00 | 1,079.00 | 1,063.00 | 1,072.00 | 1,053.14 | 24,000 |
| Feb 27, 2024 | 1,066.00 | 1,087.00 | 1,066.00 | 1,087.00 | 1,067.88 | 17,200 |
| Feb 26, 2024 | 1,050.00 | 1,066.00 | 1,043.00 | 1,066.00 | 1,047.25 | 22,200 |
| Feb 22, 2024 | 1,050.00 | 1,053.00 | 1,045.00 | 1,048.00 | 1,029.56 | 12,300 |
| Feb 21, 2024 | 1,044.00 | 1,054.00 | 1,043.00 | 1,049.00 | 1,030.55 | 14,200 |
| Feb 20, 2024 | 1,037.00 | 1,068.00 | 1,037.00 | 1,047.00 | 1,028.58 | 119,600 |
| Feb 19, 2024 | 1,020.00 | 1,033.00 | 1,011.00 | 1,027.00 | 1,008.93 | 37,000 |
| Feb 16, 2024 | 1,021.00 | 1,046.00 | 1,021.00 | 1,024.00 | 1,005.99 | 14,300 |
| Feb 15, 2024 | 1,051.00 | 1,051.00 | 1,022.00 | 1,024.00 | 1,005.99 | 19,600 |
| Feb 14, 2024 | 1,042.00 | 1,051.00 | 1,041.00 | 1,050.00 | 1,031.53 | 9,200 |
| Feb 13, 2024 | 1,050.00 | 1,076.00 | 1,040.00 | 1,050.00 | 1,031.53 | 18,200 |
| Feb 9, 2024 | 1,085.00 | 1,085.00 | 1,049.00 | 1,049.00 | 1,030.55 | 17,300 |
| Feb 8, 2024 | 1,105.00 | 1,105.00 | 1,073.00 | 1,085.00 | 1,065.91 | 36,500 |
| Feb 7, 2024 | 1,139.00 | 1,139.00 | 1,097.00 | 1,135.00 | 1,115.03 | 24,100 |
| Feb 6, 2024 | 1,096.00 | 1,120.00 | 1,096.00 | 1,120.00 | 1,100.30 | 11,900 |
| Feb 5, 2024 | 1,097.00 | 1,101.00 | 1,089.00 | 1,100.00 | 1,080.65 | 5,500 |
| Feb 2, 2024 | 1,090.00 | 1,097.00 | 1,086.00 | 1,088.00 | 1,068.86 | 3,200 |
| Feb 1, 2024 | 1,101.00 | 1,113.00 | 1,088.00 | 1,090.00 | 1,070.82 | 10,400 |
| Jan 31, 2024 | 1,106.00 | 1,106.00 | 1,091.00 | 1,100.00 | 1,080.65 | 6,100 |
| Jan 30, 2024 | 1,099.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,086.54 | 17,300 |
| Jan 29, 2024 | 1,082.00 | 1,098.00 | 1,081.00 | 1,091.00 | 1,071.81 | 6,700 |
| Jan 26, 2024 | 1,068.00 | 1,088.00 | 1,068.00 | 1,079.00 | 1,060.02 | 13,700 |
| Jan 25, 2024 | 1,072.00 | 1,077.00 | 1,050.00 | 1,063.00 | 1,044.30 | 18,200 |
| Jan 24, 2024 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,031.53 | 10,600 |
| Jan 23, 2024 | 1,020.00 | 1,027.00 | 1,016.00 | 1,021.00 | 1,003.04 | 4,300 |
| Jan 22, 2024 | 1,040.00 | 1,075.00 | 987.00 | 1,020.00 | 1,002.06 | 26,600 |
| Jan 19, 2024 | 1,050.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,021.70 | 7,600 |
| Jan 18, 2024 | 1,049.00 | 1,049.00 | 1,041.00 | 1,046.00 | 1,027.60 | 2,400 |
| Jan 17, 2024 | 1,069.00 | 1,069.00 | 1,027.00 | 1,043.00 | 1,024.65 | 10,800 |
| Jan 16, 2024 | 1,089.00 | 1,089.00 | 1,068.00 | 1,069.00 | 1,050.19 | 4,100 |
| Jan 15, 2024 | 1,089.00 | 1,089.00 | 1,068.00 | 1,077.00 | 1,058.05 | 2,800 |
| Jan 12, 2024 | 1,100.00 | 1,103.00 | 1,063.00 | 1,089.00 | 1,069.84 | 20,900 |
| Jan 11, 2024 | 1,100.00 | 1,104.00 | 1,090.00 | 1,091.00 | 1,071.81 | 6,000 |
| Jan 10, 2024 | 1,111.00 | 1,111.00 | 1,091.00 | 1,098.00 | 1,078.68 | 7,900 |
| Jan 9, 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,111.00 | 1,091.45 | 7,900 |
| Jan 5, 2024 | 1,105.00 | 1,108.00 | 1,086.00 | 1,093.00 | 1,073.77 | 16,800 |
| Jan 4, 2024 | 1,048.00 | 1,123.00 | 1,048.00 | 1,085.00 | 1,065.91 | 35,700 |
| Dec 29, 2023 | 1,049.00 | 1,049.00 | 1,022.00 | 1,030.00 | 1,011.88 | 2,600 |
| Dec 28, 2023 | 2:1 Stock Splits | |||||
| Dec 28, 2023 | 1,022.00 | 1,049.00 | 1,022.00 | 1,049.00 | 1,030.55 | 5,100 |
| Dec 27, 2023 | 1,033.00 | 1,042.50 | 1,033.00 | 1,041.00 | 1,022.69 | 1,800 |
| Dec 26, 2023 | 1,040.00 | 1,040.00 | 1,020.50 | 1,027.50 | 1,009.42 | 7,000 |
| Dec 25, 2023 | 1,045.00 | 1,049.50 | 1,030.00 | 1,045.50 | 1,027.11 | 9,600 |
| Dec 22, 2023 | 1,009.00 | 1,049.50 | 1,009.00 | 1,049.50 | 1,031.04 | 13,000 |
| Dec 21, 2023 | 1,013.00 | 1,013.00 | 1,004.50 | 1,006.00 | 988.30 | 4,800 |
| Dec 20, 2023 | 1,014.50 | 1,025.00 | 1,009.00 | 1,013.00 | 995.18 | 7,600 |
| Dec 19, 2023 | 1,011.50 | 1,024.50 | 1,003.00 | 1,012.50 | 994.69 | 11,000 |
| Dec 18, 2023 | 952.50 | 1,009.50 | 952.50 | 1,009.50 | 991.74 | 25,400 |
| Dec 15, 2023 | 948.00 | 960.00 | 946.00 | 952.50 | 935.74 | 5,600 |
| Dec 14, 2023 | 955.00 | 958.00 | 946.00 | 948.00 | 931.32 | 6,200 |
| Dec 13, 2023 | 961.50 | 961.50 | 940.00 | 947.50 | 930.83 | 12,000 |
| Dec 12, 2023 | 967.00 | 974.50 | 960.50 | 961.00 | 944.09 | 9,200 |
| Dec 11, 2023 | 975.00 | 975.00 | 957.50 | 965.00 | 948.02 | 4,800 |
| Dec 8, 2023 | 993.00 | 993.00 | 955.50 | 965.50 | 948.51 | 11,600 |
| Dec 7, 2023 | 1,009.50 | 1,009.50 | 975.50 | 993.00 | 975.53 | 7,000 |
| Dec 6, 2023 | 1,010.00 | 1,015.00 | 1,006.00 | 1,009.50 | 991.74 | 5,400 |
| Dec 5, 2023 | 1,013.00 | 1,017.00 | 1,005.50 | 1,010.00 | 992.23 | 6,800 |
| Dec 4, 2023 | 1,054.50 | 1,054.50 | 1,000.00 | 1,028.00 | 1,009.91 | 12,600 |
| Dec 1, 2023 | 1,041.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,031.53 | 5,200 |
| Nov 30, 2023 | 1,018.50 | 1,057.50 | 1,015.00 | 1,041.00 | 1,022.69 | 24,200 |
| Nov 29, 2023 | 1,015.00 | 1,021.50 | 1,009.00 | 1,017.00 | 999.11 | 13,000 |
| Nov 28, 2023 | 1,006.00 | 1,016.50 | 1,000.00 | 1,005.00 | 987.32 | 9,000 |
| Nov 27, 2023 | 962.50 | 1,005.00 | 961.00 | 1,001.00 | 983.39 | 20,600 |
| Nov 24, 2023 | 937.00 | 975.00 | 937.00 | 962.50 | 945.57 | 14,600 |
| Nov 22, 2023 | 932.50 | 937.00 | 929.00 | 929.00 | 912.66 | 2,800 |
| Nov 21, 2023 | 916.00 | 939.50 | 912.50 | 938.50 | 921.99 | 10,000 |
| Nov 20, 2023 | 927.50 | 937.50 | 913.00 | 916.00 | 899.89 | 12,800 |
| Nov 17, 2023 | 918.50 | 927.50 | 917.50 | 927.50 | 911.18 | 5,600 |
| Nov 16, 2023 | 914.50 | 920.00 | 910.50 | 911.50 | 895.46 | 1,400 |
| Nov 15, 2023 | 925.50 | 926.00 | 917.50 | 917.50 | 901.36 | 3,400 |
| Nov 14, 2023 | 928.50 | 929.50 | 925.00 | 925.50 | 909.22 | 1,800 |
| Nov 13, 2023 | 930.00 | 936.50 | 922.50 | 925.00 | 908.73 | 8,200 |
| Nov 10, 2023 | 929.00 | 970.50 | 908.50 | 925.00 | 908.73 | 13,000 |
| Nov 9, 2023 | 899.50 | 939.00 | 890.00 | 929.00 | 912.66 | 44,800 |
| Nov 8, 2023 | 918.50 | 940.00 | 877.50 | 907.00 | 891.04 | 123,800 |
| Nov 7, 2023 | 796.50 | 835.50 | 796.50 | 825.00 | 810.49 | 27,800 |
| Nov 6, 2023 | 796.00 | 796.00 | 795.50 | 796.00 | 782.00 | 800 |
| Nov 2, 2023 | 787.00 | 787.00 | 786.00 | 786.00 | 772.17 | 800 |
| Nov 1, 2023 | 792.50 | 792.50 | 787.00 | 792.00 | 778.07 | 3,200 |
| Oct 31, 2023 | 793.50 | 793.50 | 793.50 | 793.50 | 779.54 | 200 |
| Oct 30, 2023 | 787.50 | 789.50 | 787.50 | 789.50 | 775.61 | 600 |
| Oct 27, 2023 | 777.50 | 782.50 | 777.50 | 782.50 | 768.73 | 800 |
| Oct 26, 2023 | 778.50 | 778.50 | 772.50 | 773.50 | 759.89 | 2,600 |
| Oct 25, 2023 | 778.50 | 778.50 | 770.00 | 778.50 | 764.80 | 1,800 |
| Oct 24, 2023 | 775.00 | 775.50 | 761.50 | 771.50 | 757.93 | 5,400 |
| Oct 23, 2023 | 790.00 | 790.00 | 781.50 | 783.50 | 769.72 | 2,000 |
| Oct 20, 2023 | 792.50 | 792.50 | 792.00 | 792.00 | 778.07 | 1,600 |
| Oct 19, 2023 | 777.00 | 793.00 | 777.00 | 793.00 | 779.05 | 4,400 |
| Oct 18, 2023 | 800.00 | 800.00 | 796.00 | 797.00 | 782.98 | 2,200 |
| Oct 17, 2023 | 800.00 | 800.00 | 796.50 | 796.50 | 782.49 | 2,400 |
| Oct 16, 2023 | 810.00 | 810.00 | 792.50 | 796.00 | 782.00 | 5,200 |
| Oct 13, 2023 | 806.50 | 811.00 | 806.50 | 810.00 | 795.75 | 2,000 |
| Oct 12, 2023 | 812.00 | 815.00 | 805.50 | 815.00 | 800.66 | 10,000 |
| Oct 11, 2023 | 825.50 | 825.50 | 809.50 | 812.00 | 797.71 | 3,800 |
| Oct 10, 2023 | 800.00 | 815.00 | 800.00 | 806.00 | 791.82 | 3,400 |
| Oct 6, 2023 | 790.50 | 799.50 | 788.50 | 799.50 | 785.43 | 2,400 |
| Oct 5, 2023 | 779.50 | 790.50 | 779.50 | 790.50 | 776.59 | 3,600 |
| Oct 4, 2023 | 788.00 | 788.00 | 758.00 | 778.00 | 764.31 | 15,800 |
| Oct 3, 2023 | 842.00 | 842.00 | 809.00 | 809.50 | 795.26 | 8,800 |
| Oct 2, 2023 | 842.00 | 842.00 | 839.50 | 839.50 | 824.73 | 600 |
| Sep 29, 2023 | 847.00 | 847.00 | 838.50 | 842.00 | 827.19 | 1,200 |
| Sep 28, 2023 | 19.00 Dividend | |||||
| Sep 28, 2023 | 850.50 | 852.00 | 843.50 | 843.50 | 828.66 | 3,800 |
| Sep 27, 2023 | 857.00 | 857.00 | 852.50 | 852.50 | 818.84 | 2,000 |
| Sep 26, 2023 | 848.50 | 857.00 | 848.50 | 857.00 | 823.16 | 1,800 |
| Sep 25, 2023 | 844.50 | 866.50 | 835.00 | 845.00 | 811.63 | 3,400 |
| Sep 22, 2023 | 847.50 | 850.00 | 832.50 | 839.00 | 805.87 | 11,200 |
| Sep 21, 2023 | 880.00 | 881.50 | 850.50 | 861.50 | 827.48 | 6,800 |
| Sep 20, 2023 | 885.50 | 891.50 | 880.00 | 881.00 | 846.21 | 7,800 |
| Sep 19, 2023 | 875.00 | 883.50 | 875.00 | 883.50 | 848.61 | 3,200 |
| Sep 15, 2023 | 881.50 | 882.50 | 867.00 | 875.50 | 840.93 | 6,600 |
| Sep 14, 2023 | 869.50 | 883.50 | 868.00 | 878.50 | 843.81 | 4,600 |
| Sep 13, 2023 | 861.50 | 869.00 | 856.00 | 865.50 | 831.32 | 9,800 |
| Sep 12, 2023 | 837.50 | 865.00 | 837.50 | 861.00 | 827.00 | 4,400 |
| Sep 11, 2023 | 848.50 | 848.50 | 807.50 | 837.50 | 804.43 | 10,600 |
| Sep 8, 2023 | 875.00 | 875.00 | 849.00 | 849.00 | 815.47 | 12,200 |
| Sep 7, 2023 | 887.50 | 893.00 | 872.00 | 880.00 | 845.25 | 7,000 |
| Sep 6, 2023 | 873.50 | 891.50 | 867.50 | 891.50 | 856.30 | 16,000 |
| Sep 5, 2023 | 855.50 | 867.50 | 828.50 | 866.00 | 831.80 | 18,000 |
| Sep 4, 2023 | 822.00 | 851.50 | 822.00 | 846.50 | 813.07 | 41,200 |
| Sep 1, 2023 | 777.50 | 818.00 | 775.00 | 814.50 | 782.34 | 17,600 |
| Aug 31, 2023 | 741.50 | 784.50 | 741.50 | 782.50 | 751.60 | 24,600 |
| Aug 30, 2023 | 746.50 | 750.00 | 745.00 | 745.00 | 715.58 | 11,000 |
| Aug 29, 2023 | 719.00 | 747.50 | 719.00 | 731.50 | 702.61 | 92,400 |
| Aug 28, 2023 | 720.00 | 720.00 | 717.00 | 720.00 | 691.57 | 7,600 |
| Aug 25, 2023 | 715.00 | 720.00 | 715.00 | 720.00 | 691.57 | 69,600 |
| Aug 24, 2023 | 717.50 | 720.00 | 717.50 | 720.00 | 691.57 | 7,400 |
| Aug 23, 2023 | 720.00 | 720.50 | 718.00 | 718.50 | 690.13 | 5,600 |
| Aug 22, 2023 | 723.50 | 723.50 | 723.00 | 723.00 | 694.45 | 1,600 |
| Aug 21, 2023 | 710.50 | 718.00 | 707.50 | 716.50 | 688.21 | 9,200 |
| Aug 18, 2023 | 707.50 | 712.00 | 705.00 | 710.50 | 682.44 | 6,200 |
| Aug 17, 2023 | 721.00 | 721.00 | 700.50 | 715.00 | 686.77 | 19,600 |
| Aug 16, 2023 | 724.50 | 724.50 | 715.00 | 716.00 | 687.73 | 6,600 |
| Aug 15, 2023 | 717.50 | 722.50 | 714.50 | 719.50 | 691.09 | 9,600 |
| Aug 14, 2023 | 718.00 | 719.50 | 713.00 | 717.50 | 689.17 | 17,000 |
| Aug 10, 2023 | 711.00 | 716.00 | 707.50 | 713.00 | 684.85 | 20,600 |
| Aug 9, 2023 | 715.00 | 727.00 | 706.00 | 724.00 | 695.41 | 40,600 |
| Aug 8, 2023 | 701.00 | 702.00 | 697.50 | 701.00 | 673.32 | 5,800 |
| Aug 7, 2023 | 702.00 | 703.50 | 701.00 | 701.00 | 673.32 | 3,800 |
| Aug 4, 2023 | 698.50 | 702.00 | 698.00 | 702.00 | 674.28 | 2,400 |
| Aug 3, 2023 | 700.00 | 701.50 | 699.00 | 700.00 | 672.36 | 3,400 |
| Aug 2, 2023 | 703.50 | 703.50 | 702.00 | 702.50 | 674.76 | 3,600 |
| Aug 1, 2023 | 702.50 | 703.50 | 702.50 | 703.00 | 675.24 | 2,000 |
| Jul 31, 2023 | 700.00 | 701.00 | 697.00 | 700.50 | 672.84 | 3,400 |
| Jul 28, 2023 | 700.00 | 701.00 | 697.00 | 700.00 | 672.36 | 3,000 |
| Jul 27, 2023 | 700.00 | 700.00 | 699.50 | 700.00 | 672.36 | 1,400 |
| Jul 26, 2023 | 699.00 | 701.00 | 699.00 | 701.00 | 673.32 | 3,200 |
| Jul 25, 2023 | 700.50 | 700.50 | 695.50 | 699.00 | 671.40 | 4,800 |
| Jul 24, 2023 | 697.00 | 700.00 | 697.00 | 698.50 | 670.92 | 2,600 |
| Jul 21, 2023 | 701.00 | 701.00 | 700.50 | 701.00 | 673.32 | 2,600 |
| Jul 20, 2023 | 697.50 | 704.00 | 696.00 | 700.50 | 672.84 | 5,600 |
| Jul 19, 2023 | 696.50 | 698.50 | 695.00 | 697.50 | 669.96 | 5,400 |
| Jul 18, 2023 | 689.50 | 697.00 | 689.50 | 691.00 | 663.71 | 10,000 |
| Jul 14, 2023 | 690.00 | 693.00 | 689.50 | 689.50 | 662.27 | 4,000 |
| Jul 13, 2023 | 691.00 | 694.00 | 691.00 | 694.00 | 666.60 | 1,600 |
| Jul 12, 2023 | 700.00 | 700.00 | 690.00 | 696.50 | 669.00 | 25,600 |
| Jul 11, 2023 | 701.00 | 702.50 | 699.00 | 702.00 | 674.28 | 4,800 |
| Jul 10, 2023 | 702.00 | 702.00 | 698.50 | 701.00 | 673.32 | 7,000 |
| Jul 7, 2023 | 705.50 | 711.00 | 702.00 | 702.00 | 674.28 | 7,800 |
| Jul 6, 2023 | 707.50 | 709.00 | 703.50 | 707.50 | 679.56 | 3,200 |
| Jul 5, 2023 | 703.50 | 707.50 | 703.00 | 707.50 | 679.56 | 2,200 |
| Jul 4, 2023 | 700.50 | 715.00 | 698.00 | 712.50 | 684.36 | 8,800 |
| Jul 3, 2023 | 695.00 | 705.50 | 693.00 | 698.00 | 670.44 | 7,000 |
| Jun 30, 2023 | 687.50 | 690.50 | 686.50 | 690.50 | 663.23 | 2,000 |
| Jun 29, 2023 | 687.50 | 691.50 | 684.50 | 687.50 | 660.35 | 6,600 |
| Jun 28, 2023 | 684.50 | 686.50 | 683.50 | 685.50 | 658.43 | 5,200 |
| Jun 27, 2023 | 684.50 | 684.50 | 679.50 | 681.00 | 654.11 | 1,600 |
| Jun 26, 2023 | 680.00 | 684.50 | 679.00 | 682.50 | 655.55 | 9,800 |
| Jun 23, 2023 | 689.50 | 689.50 | 682.00 | 682.00 | 655.07 | 3,000 |
| Jun 22, 2023 | 685.50 | 686.00 | 683.50 | 683.50 | 656.51 | 3,200 |
| Jun 21, 2023 | 687.50 | 689.00 | 684.00 | 685.50 | 658.43 | 4,200 |
| Jun 20, 2023 | 687.50 | 687.50 | 687.50 | 687.50 | 660.35 | 600 |
| Jun 19, 2023 | 687.00 | 688.00 | 684.00 | 687.50 | 660.35 | 3,800 |
| Jun 16, 2023 | 689.50 | 689.50 | 680.50 | 680.50 | 653.63 | 1,600 |
| Jun 15, 2023 | 685.00 | 685.50 | 680.50 | 682.00 | 655.07 | 7,800 |
| Jun 14, 2023 | 699.00 | 699.00 | 685.00 | 685.00 | 657.95 | 10,000 |
| Jun 13, 2023 | 690.50 | 694.50 | 690.00 | 692.50 | 665.15 | 4,600 |
| Jun 12, 2023 | 690.00 | 690.00 | 677.50 | 687.50 | 660.35 | 4,600 |
| Jun 9, 2023 | 679.50 | 679.50 | 676.00 | 677.00 | 650.27 | 5,000 |
| Jun 8, 2023 | 675.00 | 676.00 | 675.00 | 676.00 | 649.31 | 3,200 |
| Jun 7, 2023 | 674.50 | 676.00 | 674.50 | 675.00 | 648.35 | 2,200 |
| Jun 6, 2023 | 682.50 | 682.50 | 677.50 | 677.50 | 650.75 | 2,600 |
| Jun 5, 2023 | 674.00 | 680.50 | 670.50 | 680.00 | 653.15 | 3,200 |
| Jun 2, 2023 | 676.00 | 676.50 | 668.00 | 674.00 | 647.39 | 1,600 |
| Jun 1, 2023 | 668.00 | 668.00 | 667.50 | 668.00 | 641.62 | 1,000 |
| May 31, 2023 | 670.00 | 672.50 | 666.50 | 668.00 | 641.62 | 5,000 |
| May 30, 2023 | 673.00 | 673.00 | 667.50 | 670.00 | 643.54 | 8,400 |
| May 29, 2023 | 675.50 | 676.00 | 672.50 | 674.00 | 647.39 | 4,000 |
| May 26, 2023 | 675.50 | 675.50 | 674.50 | 675.00 | 648.35 | 1,000 |
| May 25, 2023 | 685.00 | 685.00 | 675.50 | 675.50 | 648.83 | 1,800 |
| May 24, 2023 | 677.50 | 677.50 | 677.50 | 677.50 | 650.75 | - |
| May 23, 2023 | 684.50 | 684.50 | 677.50 | 677.50 | 650.75 | 600 |
| May 22, 2023 | 680.50 | 683.50 | 675.00 | 683.50 | 656.51 | 2,400 |
| May 19, 2023 | 673.00 | 679.50 | 670.00 | 675.00 | 648.35 | 4,200 |
| May 18, 2023 | 682.50 | 684.50 | 670.50 | 671.50 | 644.98 | 4,200 |
| May 17, 2023 | 685.00 | 685.00 | 670.50 | 671.50 | 644.98 | 4,000 |
| May 16, 2023 | 687.00 | 687.50 | 680.00 | 680.00 | 653.15 | 4,000 |
| May 15, 2023 | 690.00 | 692.50 | 682.50 | 687.50 | 660.35 | 6,400 |
| May 12, 2023 | 686.50 | 691.00 | 686.50 | 690.00 | 662.75 | 4,800 |
| May 11, 2023 | 686.50 | 686.50 | 686.50 | 686.50 | 659.39 | 200 |
| May 10, 2023 | 689.50 | 691.50 | 667.00 | 686.50 | 659.39 | 3,600 |
| May 9, 2023 | 665.50 | 694.50 | 665.50 | 694.50 | 667.08 | 5,400 |
| May 8, 2023 | 668.50 | 668.50 | 668.50 | 668.50 | 642.10 | 600 |
| May 2, 2023 | 657.50 | 657.50 | 657.50 | 657.50 | 631.54 | - |
| May 1, 2023 | 668.00 | 669.50 | 657.50 | 657.50 | 631.54 | 1,800 |
| Apr 28, 2023 | 657.50 | 664.00 | 657.50 | 664.00 | 637.78 | 400 |
| Apr 27, 2023 | 659.00 | 659.00 | 659.00 | 659.00 | 632.98 | - |
| Apr 26, 2023 | 659.00 | 659.00 | 659.00 | 659.00 | 632.98 | 200 |