Tokyo - Delayed Quote • JPY
Sanritsu Corporation (9366.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 24, 2024 | 908.00 | 920.00 | 908.00 | 919.00 | 919.00 | 7,000 |
| Apr 23, 2024 | 916.00 | 916.00 | 902.00 | 909.00 | 909.00 | 3,900 |
| Apr 22, 2024 | 906.00 | 914.00 | 904.00 | 909.00 | 909.00 | 4,500 |
| Apr 19, 2024 | 910.00 | 910.00 | 895.00 | 906.00 | 906.00 | 9,800 |
| Apr 18, 2024 | 896.00 | 911.00 | 896.00 | 911.00 | 911.00 | 4,700 |
| Apr 17, 2024 | 900.00 | 912.00 | 875.00 | 896.00 | 896.00 | 24,700 |
| Apr 16, 2024 | 908.00 | 914.00 | 898.00 | 906.00 | 906.00 | 20,800 |
| Apr 15, 2024 | 905.00 | 941.00 | 904.00 | 922.00 | 922.00 | 45,200 |
| Apr 12, 2024 | 895.00 | 903.00 | 890.00 | 898.00 | 898.00 | 13,700 |
| Apr 11, 2024 | 894.00 | 902.00 | 892.00 | 898.00 | 898.00 | 5,000 |
| Apr 10, 2024 | 894.00 | 907.00 | 887.00 | 901.00 | 901.00 | 12,700 |
| Apr 9, 2024 | 895.00 | 906.00 | 890.00 | 894.00 | 894.00 | 8,400 |
| Apr 8, 2024 | 897.00 | 905.00 | 881.00 | 895.00 | 895.00 | 12,200 |
| Apr 5, 2024 | 899.00 | 908.00 | 894.00 | 900.00 | 900.00 | 11,900 |
| Apr 4, 2024 | 885.00 | 910.00 | 870.00 | 901.00 | 901.00 | 20,500 |
| Apr 3, 2024 | 885.00 | 891.00 | 880.00 | 885.00 | 885.00 | 8,100 |
| Apr 2, 2024 | 910.00 | 916.00 | 889.00 | 891.00 | 891.00 | 11,900 |
| Apr 1, 2024 | 917.00 | 917.00 | 895.00 | 905.00 | 905.00 | 19,500 |
| Mar 29, 2024 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 17,000 |
| Mar 28, 2024 | 29.00 Dividend | |||||
| Mar 28, 2024 | 863.00 | 890.00 | 863.00 | 884.00 | 884.00 | 19,100 |
| Mar 27, 2024 | 866.00 | 908.00 | 865.00 | 892.00 | 863.00 | 39,700 |
| Mar 26, 2024 | 860.00 | 867.00 | 859.00 | 862.00 | 833.98 | 13,100 |
| Mar 25, 2024 | 861.00 | 872.00 | 853.00 | 866.00 | 837.85 | 11,600 |
| Mar 22, 2024 | 861.00 | 870.00 | 845.00 | 868.00 | 839.78 | 22,200 |
| Mar 21, 2024 | 846.00 | 865.00 | 832.00 | 861.00 | 833.01 | 40,200 |
| Mar 19, 2024 | 820.00 | 848.00 | 818.00 | 847.00 | 819.46 | 17,500 |
| Mar 18, 2024 | 809.00 | 828.00 | 809.00 | 824.00 | 797.21 | 15,400 |
| Mar 15, 2024 | 798.00 | 809.00 | 794.00 | 803.00 | 776.89 | 8,400 |
| Mar 14, 2024 | 790.00 | 802.00 | 786.00 | 802.00 | 775.93 | 7,100 |
| Mar 13, 2024 | 782.00 | 794.00 | 782.00 | 794.00 | 768.19 | 13,300 |
| Mar 12, 2024 | 776.00 | 783.00 | 765.00 | 781.00 | 755.61 | 15,500 |
| Mar 11, 2024 | 780.00 | 780.00 | 772.00 | 778.00 | 752.71 | 4,800 |
| Mar 8, 2024 | 774.00 | 782.00 | 774.00 | 779.00 | 753.67 | 6,000 |
| Mar 7, 2024 | 785.00 | 785.00 | 779.00 | 779.00 | 753.67 | 3,800 |
| Mar 6, 2024 | 772.00 | 782.00 | 771.00 | 782.00 | 756.58 | 12,700 |
| Mar 5, 2024 | 777.00 | 780.00 | 774.00 | 777.00 | 751.74 | 4,100 |
| Mar 4, 2024 | 777.00 | 777.00 | 771.00 | 776.00 | 750.77 | 14,000 |
| Mar 1, 2024 | 778.00 | 781.00 | 774.00 | 778.00 | 752.71 | 12,400 |
| Feb 29, 2024 | 776.00 | 783.00 | 774.00 | 779.00 | 753.67 | 6,200 |
| Feb 28, 2024 | 778.00 | 784.00 | 775.00 | 780.00 | 754.64 | 8,600 |
| Feb 27, 2024 | 777.00 | 782.00 | 774.00 | 782.00 | 756.58 | 8,300 |
| Feb 26, 2024 | 785.00 | 786.00 | 779.00 | 781.00 | 755.61 | 6,000 |
| Feb 22, 2024 | 777.00 | 783.00 | 776.00 | 783.00 | 757.54 | 2,900 |
| Feb 21, 2024 | 772.00 | 780.00 | 772.00 | 777.00 | 751.74 | 4,300 |
| Feb 20, 2024 | 770.00 | 776.00 | 770.00 | 774.00 | 748.84 | 5,500 |
| Feb 19, 2024 | 761.00 | 771.00 | 761.00 | 767.00 | 742.06 | 13,800 |
| Feb 16, 2024 | 761.00 | 773.00 | 761.00 | 771.00 | 745.93 | 4,000 |
| Feb 15, 2024 | 776.00 | 778.00 | 760.00 | 760.00 | 735.29 | 7,900 |
| Feb 14, 2024 | 775.00 | 775.00 | 763.00 | 770.00 | 744.97 | 10,400 |
| Feb 13, 2024 | 761.00 | 783.00 | 761.00 | 776.00 | 750.77 | 19,400 |
| Feb 9, 2024 | 781.00 | 781.00 | 760.00 | 760.00 | 735.29 | 13,500 |
| Feb 8, 2024 | 782.00 | 782.00 | 763.00 | 782.00 | 756.58 | 16,300 |
| Feb 7, 2024 | 787.00 | 802.00 | 781.00 | 787.00 | 761.41 | 17,900 |
| Feb 6, 2024 | 793.00 | 829.00 | 788.00 | 797.00 | 771.09 | 40,700 |
| Feb 5, 2024 | 785.00 | 795.00 | 784.00 | 793.00 | 767.22 | 17,200 |
| Feb 2, 2024 | 788.00 | 788.00 | 781.00 | 783.00 | 757.54 | 3,200 |
| Feb 1, 2024 | 784.00 | 793.00 | 782.00 | 788.00 | 762.38 | 3,900 |
| Jan 31, 2024 | 783.00 | 788.00 | 777.00 | 785.00 | 759.48 | 5,800 |
| Jan 30, 2024 | 789.00 | 806.00 | 777.00 | 786.00 | 760.45 | 69,300 |
| Jan 29, 2024 | 786.00 | 786.00 | 780.00 | 785.00 | 759.48 | 12,800 |
| Jan 26, 2024 | 775.00 | 775.00 | 768.00 | 768.00 | 743.03 | 3,500 |
| Jan 25, 2024 | 776.00 | 780.00 | 770.00 | 775.00 | 749.80 | 10,700 |
| Jan 24, 2024 | 779.00 | 779.00 | 765.00 | 770.00 | 744.97 | 7,600 |
| Jan 23, 2024 | 786.00 | 790.00 | 775.00 | 777.00 | 751.74 | 10,300 |
| Jan 22, 2024 | 785.00 | 793.00 | 781.00 | 786.00 | 760.45 | 23,900 |
| Jan 19, 2024 | 764.00 | 768.00 | 763.00 | 763.00 | 738.19 | 6,900 |
| Jan 18, 2024 | 761.00 | 768.00 | 758.00 | 764.00 | 739.16 | 4,400 |
| Jan 17, 2024 | 779.00 | 784.00 | 758.00 | 758.00 | 733.36 | 9,500 |
| Jan 16, 2024 | 783.00 | 783.00 | 772.00 | 772.00 | 746.90 | 8,100 |
| Jan 15, 2024 | 770.00 | 775.00 | 770.00 | 775.00 | 749.80 | 1,500 |
| Jan 12, 2024 | 772.00 | 785.00 | 756.00 | 774.00 | 748.84 | 20,300 |
| Jan 11, 2024 | 787.00 | 787.00 | 773.00 | 777.00 | 751.74 | 11,200 |
| Jan 10, 2024 | 780.00 | 790.00 | 775.00 | 786.00 | 760.45 | 9,100 |
| Jan 9, 2024 | 780.00 | 785.00 | 777.00 | 785.00 | 759.48 | 8,400 |
| Jan 5, 2024 | 778.00 | 779.00 | 772.00 | 779.00 | 753.67 | 8,800 |
| Jan 4, 2024 | 765.00 | 778.00 | 761.00 | 778.00 | 752.71 | 14,400 |
| Dec 29, 2023 | 760.00 | 761.00 | 752.00 | 760.00 | 735.29 | 6,800 |
| Dec 28, 2023 | 748.00 | 768.00 | 742.00 | 763.00 | 738.19 | 16,800 |
| Dec 27, 2023 | 749.00 | 749.00 | 733.00 | 746.00 | 721.75 | 13,000 |
| Dec 26, 2023 | 743.00 | 750.00 | 743.00 | 750.00 | 725.62 | 11,400 |
| Dec 25, 2023 | 745.00 | 747.00 | 742.00 | 743.00 | 718.84 | 15,700 |
| Dec 22, 2023 | 734.00 | 743.00 | 734.00 | 742.00 | 717.88 | 6,200 |
| Dec 21, 2023 | 735.00 | 740.00 | 732.00 | 734.00 | 710.14 | 6,000 |
| Dec 20, 2023 | 733.00 | 739.00 | 732.00 | 738.00 | 714.01 | 6,700 |
| Dec 19, 2023 | 728.00 | 735.00 | 728.00 | 735.00 | 711.10 | 3,800 |
| Dec 18, 2023 | 725.00 | 732.00 | 724.00 | 731.00 | 707.23 | 4,600 |
| Dec 15, 2023 | 725.00 | 727.00 | 725.00 | 725.00 | 701.43 | 5,300 |
| Dec 14, 2023 | 727.00 | 730.00 | 726.00 | 728.00 | 704.33 | 7,600 |
| Dec 13, 2023 | 733.00 | 734.00 | 729.00 | 730.00 | 706.27 | 6,500 |
| Dec 12, 2023 | 735.00 | 735.00 | 731.00 | 733.00 | 709.17 | 2,100 |
| Dec 11, 2023 | 736.00 | 736.00 | 731.00 | 735.00 | 711.10 | 3,000 |
| Dec 8, 2023 | 731.00 | 731.00 | 730.00 | 730.00 | 706.27 | 2,900 |
| Dec 7, 2023 | 735.00 | 736.00 | 733.00 | 733.00 | 709.17 | 2,600 |
| Dec 6, 2023 | 733.00 | 736.00 | 731.00 | 736.00 | 712.07 | 5,100 |
| Dec 5, 2023 | 735.00 | 736.00 | 732.00 | 734.00 | 710.14 | 2,200 |
| Dec 4, 2023 | 734.00 | 738.00 | 733.00 | 735.00 | 711.10 | 4,700 |
| Dec 1, 2023 | 734.00 | 736.00 | 733.00 | 733.00 | 709.17 | 4,000 |
| Nov 30, 2023 | 735.00 | 737.00 | 733.00 | 736.00 | 712.07 | 1,900 |
| Nov 29, 2023 | 737.00 | 737.00 | 733.00 | 733.00 | 709.17 | 2,200 |
| Nov 28, 2023 | 733.00 | 737.00 | 733.00 | 737.00 | 713.04 | 5,700 |
| Nov 27, 2023 | 737.00 | 743.00 | 733.00 | 733.00 | 709.17 | 5,100 |
| Nov 24, 2023 | 737.00 | 737.00 | 731.00 | 735.00 | 711.10 | 3,300 |
| Nov 22, 2023 | 730.00 | 737.00 | 730.00 | 737.00 | 713.04 | 3,100 |
| Nov 21, 2023 | 735.00 | 736.00 | 730.00 | 731.00 | 707.23 | 3,000 |
| Nov 20, 2023 | 732.00 | 735.00 | 729.00 | 729.00 | 705.30 | 3,900 |
| Nov 17, 2023 | 725.00 | 731.00 | 725.00 | 731.00 | 707.23 | 2,300 |
| Nov 16, 2023 | 726.00 | 730.00 | 725.00 | 725.00 | 701.43 | 1,600 |
| Nov 15, 2023 | 732.00 | 733.00 | 726.00 | 729.00 | 705.30 | 1,300 |
| Nov 14, 2023 | 725.00 | 734.00 | 723.00 | 732.00 | 708.20 | 5,800 |
| Nov 13, 2023 | 727.00 | 727.00 | 722.00 | 725.00 | 701.43 | 3,400 |
| Nov 10, 2023 | 724.00 | 727.00 | 724.00 | 727.00 | 703.36 | 1,400 |
| Nov 9, 2023 | 726.00 | 730.00 | 726.00 | 727.00 | 703.36 | 3,800 |
| Nov 8, 2023 | 736.00 | 736.00 | 728.00 | 728.00 | 704.33 | 2,000 |
| Nov 7, 2023 | 730.00 | 734.00 | 728.00 | 734.00 | 710.14 | 5,400 |
| Nov 6, 2023 | 729.00 | 745.00 | 727.00 | 741.00 | 716.91 | 11,400 |
| Nov 2, 2023 | 721.00 | 727.00 | 718.00 | 723.00 | 699.49 | 10,000 |
| Nov 1, 2023 | 726.00 | 728.00 | 719.00 | 727.00 | 703.36 | 5,900 |
| Oct 31, 2023 | 712.00 | 717.00 | 707.00 | 716.00 | 692.72 | 17,200 |
| Oct 30, 2023 | 729.00 | 732.00 | 705.00 | 705.00 | 682.08 | 31,500 |
| Oct 27, 2023 | 719.00 | 735.00 | 719.00 | 735.00 | 711.10 | 6,500 |
| Oct 26, 2023 | 722.00 | 724.00 | 716.00 | 719.00 | 695.62 | 2,000 |
| Oct 25, 2023 | 724.00 | 724.00 | 720.00 | 721.00 | 697.56 | 2,900 |
| Oct 24, 2023 | 720.00 | 723.00 | 711.00 | 722.00 | 698.53 | 10,700 |
| Oct 23, 2023 | 719.00 | 722.00 | 719.00 | 720.00 | 696.59 | 3,300 |
| Oct 20, 2023 | 724.00 | 724.00 | 715.00 | 719.00 | 695.62 | 3,700 |
| Oct 19, 2023 | 717.00 | 724.00 | 717.00 | 724.00 | 700.46 | 2,700 |
| Oct 18, 2023 | 717.00 | 723.00 | 717.00 | 721.00 | 697.56 | 6,700 |
| Oct 17, 2023 | 717.00 | 723.00 | 716.00 | 718.00 | 694.66 | 4,200 |
| Oct 16, 2023 | 725.00 | 726.00 | 717.00 | 717.00 | 693.69 | 6,000 |
| Oct 13, 2023 | 729.00 | 733.00 | 725.00 | 725.00 | 701.43 | 4,900 |
| Oct 12, 2023 | 734.00 | 734.00 | 728.00 | 728.00 | 704.33 | 4,500 |
| Oct 11, 2023 | 727.00 | 735.00 | 722.00 | 729.00 | 705.30 | 8,800 |
| Oct 10, 2023 | 718.00 | 726.00 | 718.00 | 725.00 | 701.43 | 4,600 |
| Oct 6, 2023 | 724.00 | 724.00 | 717.00 | 717.00 | 693.69 | 4,200 |
| Oct 5, 2023 | 714.00 | 719.00 | 708.00 | 716.00 | 692.72 | 11,100 |
| Oct 4, 2023 | 715.00 | 715.00 | 704.00 | 704.00 | 681.11 | 11,900 |
| Oct 3, 2023 | 733.00 | 733.00 | 720.00 | 721.00 | 697.56 | 6,600 |
| Oct 2, 2023 | 736.00 | 745.00 | 732.00 | 732.00 | 708.20 | 6,100 |
| Sep 29, 2023 | 750.00 | 750.00 | 737.00 | 738.00 | 714.01 | 11,500 |
| Sep 28, 2023 | 746.00 | 753.00 | 746.00 | 750.00 | 725.62 | 5,800 |
| Sep 27, 2023 | 756.00 | 759.00 | 745.00 | 759.00 | 734.32 | 12,500 |
| Sep 26, 2023 | 765.00 | 765.00 | 750.00 | 753.00 | 728.52 | 8,900 |
| Sep 25, 2023 | 753.00 | 765.00 | 750.00 | 764.00 | 739.16 | 29,000 |
| Sep 22, 2023 | 737.00 | 757.00 | 737.00 | 750.00 | 725.62 | 15,900 |
| Sep 21, 2023 | 743.00 | 744.00 | 737.00 | 737.00 | 713.04 | 8,900 |
| Sep 20, 2023 | 744.00 | 746.00 | 737.00 | 737.00 | 713.04 | 11,400 |
| Sep 19, 2023 | 748.00 | 749.00 | 742.00 | 746.00 | 721.75 | 7,200 |
| Sep 15, 2023 | 748.00 | 748.00 | 742.00 | 748.00 | 723.68 | 6,900 |
| Sep 14, 2023 | 743.00 | 748.00 | 742.00 | 748.00 | 723.68 | 3,000 |
| Sep 13, 2023 | 743.00 | 747.00 | 739.00 | 743.00 | 718.84 | 6,700 |
| Sep 12, 2023 | 739.00 | 747.00 | 739.00 | 747.00 | 722.71 | 4,300 |
| Sep 11, 2023 | 737.00 | 740.00 | 735.00 | 740.00 | 715.94 | 5,700 |
| Sep 8, 2023 | 738.00 | 739.00 | 733.00 | 734.00 | 710.14 | 9,400 |
| Sep 7, 2023 | 740.00 | 752.00 | 740.00 | 743.00 | 718.84 | 10,700 |
| Sep 6, 2023 | 737.00 | 744.00 | 733.00 | 740.00 | 715.94 | 5,400 |
| Sep 5, 2023 | 737.00 | 740.00 | 731.00 | 736.00 | 712.07 | 7,900 |
| Sep 4, 2023 | 743.00 | 749.00 | 733.00 | 736.00 | 712.07 | 14,800 |
| Sep 1, 2023 | 735.00 | 745.00 | 734.00 | 740.00 | 715.94 | 18,200 |
| Aug 31, 2023 | 736.00 | 738.00 | 731.00 | 735.00 | 711.10 | 7,800 |
| Aug 30, 2023 | 733.00 | 739.00 | 725.00 | 730.00 | 706.27 | 13,300 |
| Aug 29, 2023 | 727.00 | 730.00 | 724.00 | 730.00 | 706.27 | 7,100 |
| Aug 28, 2023 | 723.00 | 728.00 | 723.00 | 727.00 | 703.36 | 7,500 |
| Aug 25, 2023 | 720.00 | 728.00 | 718.00 | 722.00 | 698.53 | 11,100 |
| Aug 24, 2023 | 722.00 | 725.00 | 720.00 | 721.00 | 697.56 | 7,800 |
| Aug 23, 2023 | 720.00 | 728.00 | 720.00 | 723.00 | 699.49 | 8,500 |
| Aug 22, 2023 | 720.00 | 728.00 | 720.00 | 726.00 | 702.40 | 8,800 |
| Aug 21, 2023 | 713.00 | 719.00 | 713.00 | 715.00 | 691.75 | 4,200 |
| Aug 18, 2023 | 715.00 | 721.00 | 712.00 | 716.00 | 692.72 | 7,100 |
| Aug 17, 2023 | 721.00 | 723.00 | 714.00 | 714.00 | 690.79 | 6,800 |
| Aug 16, 2023 | 720.00 | 727.00 | 720.00 | 721.00 | 697.56 | 5,400 |
| Aug 15, 2023 | 727.00 | 729.00 | 723.00 | 726.00 | 702.40 | 2,500 |
| Aug 14, 2023 | 721.00 | 727.00 | 721.00 | 726.00 | 702.40 | 3,800 |
| Aug 10, 2023 | 722.00 | 726.00 | 721.00 | 726.00 | 702.40 | 3,100 |
| Aug 9, 2023 | 718.00 | 722.00 | 717.00 | 722.00 | 698.53 | 4,800 |
| Aug 8, 2023 | 718.00 | 723.00 | 718.00 | 721.00 | 697.56 | 4,300 |
| Aug 7, 2023 | 723.00 | 726.00 | 716.00 | 716.00 | 692.72 | 11,200 |
| Aug 4, 2023 | 721.00 | 732.00 | 721.00 | 727.00 | 703.36 | 6,300 |
| Aug 3, 2023 | 721.00 | 736.00 | 721.00 | 724.00 | 700.46 | 14,300 |
| Aug 2, 2023 | 736.00 | 746.00 | 724.00 | 732.00 | 708.20 | 20,200 |
| Aug 1, 2023 | 748.00 | 748.00 | 738.00 | 741.00 | 716.91 | 22,900 |
| Jul 31, 2023 | 736.00 | 743.00 | 736.00 | 743.00 | 718.84 | 9,400 |
| Jul 28, 2023 | 740.00 | 746.00 | 727.00 | 736.00 | 712.07 | 42,000 |
| Jul 27, 2023 | 737.00 | 745.00 | 737.00 | 742.00 | 717.88 | 8,100 |
| Jul 26, 2023 | 741.00 | 741.00 | 736.00 | 738.00 | 714.01 | 7,200 |
| Jul 25, 2023 | 753.00 | 753.00 | 737.00 | 740.00 | 715.94 | 23,600 |
| Jul 24, 2023 | 741.00 | 749.00 | 741.00 | 748.00 | 723.68 | 7,100 |
| Jul 21, 2023 | 738.00 | 742.00 | 738.00 | 739.00 | 714.97 | 5,900 |
| Jul 20, 2023 | 741.00 | 742.00 | 737.00 | 740.00 | 715.94 | 6,100 |
| Jul 19, 2023 | 739.00 | 741.00 | 736.00 | 741.00 | 716.91 | 7,700 |
| Jul 18, 2023 | 728.00 | 735.00 | 728.00 | 734.00 | 710.14 | 22,500 |
| Jul 14, 2023 | 739.00 | 739.00 | 726.00 | 731.00 | 707.23 | 12,200 |
| Jul 13, 2023 | 741.00 | 741.00 | 734.00 | 739.00 | 714.97 | 4,800 |
| Jul 12, 2023 | 746.00 | 746.00 | 740.00 | 740.00 | 715.94 | 6,800 |
| Jul 11, 2023 | 747.00 | 751.00 | 740.00 | 740.00 | 715.94 | 8,700 |
| Jul 10, 2023 | 750.00 | 753.00 | 744.00 | 744.00 | 719.81 | 7,500 |
| Jul 7, 2023 | 753.00 | 757.00 | 750.00 | 750.00 | 725.62 | 7,400 |
| Jul 6, 2023 | 755.00 | 758.00 | 752.00 | 753.00 | 728.52 | 6,800 |
| Jul 5, 2023 | 753.00 | 757.00 | 749.00 | 751.00 | 726.58 | 6,100 |
| Jul 4, 2023 | 769.00 | 769.00 | 746.00 | 747.00 | 722.71 | 15,000 |
| Jul 3, 2023 | 777.00 | 780.00 | 765.00 | 765.00 | 740.13 | 15,800 |
| Jun 30, 2023 | 745.00 | 778.00 | 745.00 | 768.00 | 743.03 | 44,900 |
| Jun 29, 2023 | 730.00 | 747.00 | 730.00 | 741.00 | 716.91 | 9,900 |
| Jun 28, 2023 | 728.00 | 737.00 | 728.00 | 735.00 | 711.10 | 10,100 |
| Jun 27, 2023 | 735.00 | 735.00 | 724.00 | 725.00 | 701.43 | 6,800 |
| Jun 26, 2023 | 728.00 | 728.00 | 723.00 | 723.00 | 699.49 | 1,100 |
| Jun 23, 2023 | 737.00 | 737.00 | 725.00 | 726.00 | 702.40 | 9,800 |
| Jun 22, 2023 | 734.00 | 738.00 | 730.00 | 734.00 | 710.14 | 8,200 |
| Jun 21, 2023 | 741.00 | 741.00 | 731.00 | 734.00 | 710.14 | 6,300 |
| Jun 20, 2023 | 742.00 | 742.00 | 735.00 | 739.00 | 714.97 | 3,700 |
| Jun 19, 2023 | 747.00 | 747.00 | 739.00 | 742.00 | 717.88 | 4,900 |
| Jun 16, 2023 | 732.00 | 748.00 | 731.00 | 744.00 | 719.81 | 11,100 |
| Jun 15, 2023 | 728.00 | 739.00 | 726.00 | 732.00 | 708.20 | 13,700 |
| Jun 14, 2023 | 723.00 | 728.00 | 722.00 | 728.00 | 704.33 | 5,100 |
| Jun 13, 2023 | 720.00 | 727.00 | 718.00 | 724.00 | 700.46 | 9,500 |
| Jun 12, 2023 | 715.00 | 717.00 | 709.00 | 717.00 | 693.69 | 6,900 |
| Jun 9, 2023 | 711.00 | 711.00 | 706.00 | 707.00 | 684.01 | 11,200 |
| Jun 8, 2023 | 711.00 | 712.00 | 704.00 | 705.00 | 682.08 | 8,300 |
| Jun 7, 2023 | 704.00 | 709.00 | 704.00 | 706.00 | 683.05 | 6,000 |
| Jun 6, 2023 | 701.00 | 704.00 | 699.00 | 703.00 | 680.14 | 3,300 |
| Jun 5, 2023 | 704.00 | 704.00 | 695.00 | 701.00 | 678.21 | 11,800 |
| Jun 2, 2023 | 696.00 | 699.00 | 693.00 | 695.00 | 672.40 | 5,300 |
| Jun 1, 2023 | 696.00 | 702.00 | 695.00 | 695.00 | 672.40 | 4,200 |
| May 31, 2023 | 707.00 | 707.00 | 692.00 | 695.00 | 672.40 | 17,300 |
| May 30, 2023 | 706.00 | 711.00 | 706.00 | 706.00 | 683.05 | 4,600 |
| May 29, 2023 | 705.00 | 713.00 | 704.00 | 710.00 | 686.92 | 5,500 |
| May 26, 2023 | 706.00 | 714.00 | 703.00 | 703.00 | 680.14 | 6,000 |
| May 25, 2023 | 713.00 | 713.00 | 706.00 | 708.00 | 684.98 | 4,300 |
| May 24, 2023 | 710.00 | 715.00 | 708.00 | 713.00 | 689.82 | 2,600 |
| May 23, 2023 | 720.00 | 722.00 | 711.00 | 711.00 | 687.88 | 15,000 |
| May 22, 2023 | 716.00 | 727.00 | 716.00 | 722.00 | 698.53 | 6,600 |
| May 19, 2023 | 721.00 | 721.00 | 716.00 | 716.00 | 692.72 | 5,400 |
| May 18, 2023 | 723.00 | 724.00 | 717.00 | 721.00 | 697.56 | 7,100 |
| May 17, 2023 | 725.00 | 728.00 | 722.00 | 722.00 | 698.53 | 20,100 |
| May 16, 2023 | 722.00 | 731.00 | 722.00 | 726.00 | 702.40 | 9,500 |
| May 15, 2023 | 727.00 | 735.00 | 723.00 | 735.00 | 711.10 | 11,200 |
| May 12, 2023 | 744.00 | 747.00 | 739.00 | 741.00 | 716.91 | 16,400 |
| May 11, 2023 | 748.00 | 749.00 | 746.00 | 749.00 | 724.65 | 3,500 |
| May 10, 2023 | 751.00 | 751.00 | 746.00 | 748.00 | 723.68 | 3,300 |
| May 9, 2023 | 750.00 | 751.00 | 747.00 | 751.00 | 726.58 | 4,100 |
| May 8, 2023 | 750.00 | 751.00 | 747.00 | 747.00 | 722.71 | 4,100 |
| May 2, 2023 | 751.00 | 751.00 | 746.00 | 750.00 | 725.62 | 5,500 |
| May 1, 2023 | 740.00 | 748.00 | 740.00 | 748.00 | 723.68 | 4,200 |
| Apr 28, 2023 | 733.00 | 742.00 | 732.00 | 742.00 | 717.88 | 12,000 |
| Apr 27, 2023 | 739.00 | 743.00 | 730.00 | 730.00 | 706.27 | 34,300 |
| Apr 26, 2023 | 745.00 | 745.00 | 738.00 | 739.00 | 714.97 | 7,900 |
| Apr 25, 2023 | 749.00 | 749.00 | 742.00 | 743.00 | 718.84 | 7,000 |
| Apr 24, 2023 | 741.00 | 748.00 | 740.00 | 748.00 | 723.68 | 9,200 |