Tokyo - Delayed Quote • JPY
Smartvalue Co., Ltd. (9417.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 26, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 172,500 |
| Apr 25, 2024 | 391.00 | 472.00 | 391.00 | 472.00 | 472.00 | 270,300 |
| Apr 24, 2024 | 391.00 | 397.00 | 388.00 | 392.00 | 392.00 | 30,600 |
| Apr 23, 2024 | 387.00 | 396.00 | 387.00 | 393.00 | 393.00 | 20,200 |
| Apr 22, 2024 | 384.00 | 392.00 | 384.00 | 386.00 | 386.00 | 31,200 |
| Apr 19, 2024 | 401.00 | 410.00 | 383.00 | 387.00 | 387.00 | 52,900 |
| Apr 18, 2024 | 395.00 | 417.00 | 394.00 | 400.00 | 400.00 | 164,200 |
| Apr 17, 2024 | 402.00 | 403.00 | 393.00 | 395.00 | 395.00 | 21,000 |
| Apr 16, 2024 | 406.00 | 414.00 | 400.00 | 400.00 | 400.00 | 37,000 |
| Apr 15, 2024 | 411.00 | 416.00 | 407.00 | 408.00 | 408.00 | 37,300 |
| Apr 12, 2024 | 404.00 | 414.00 | 404.00 | 411.00 | 411.00 | 16,600 |
| Apr 11, 2024 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | 17,700 |
| Apr 10, 2024 | 407.00 | 411.00 | 405.00 | 405.00 | 405.00 | 5,400 |
| Apr 9, 2024 | 409.00 | 410.00 | 403.00 | 406.00 | 406.00 | 16,100 |
| Apr 8, 2024 | 404.00 | 409.00 | 403.00 | 407.00 | 407.00 | 7,300 |
| Apr 5, 2024 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | 8,400 |
| Apr 4, 2024 | 407.00 | 410.00 | 406.00 | 407.00 | 407.00 | 5,100 |
| Apr 3, 2024 | 405.00 | 410.00 | 402.00 | 406.00 | 406.00 | 19,600 |
| Apr 2, 2024 | 413.00 | 413.00 | 406.00 | 407.00 | 407.00 | 14,000 |
| Apr 1, 2024 | 416.00 | 419.00 | 409.00 | 413.00 | 413.00 | 32,700 |
| Mar 29, 2024 | 413.00 | 417.00 | 412.00 | 415.00 | 415.00 | 2,000 |
| Mar 28, 2024 | 417.00 | 419.00 | 413.00 | 413.00 | 413.00 | 5,000 |
| Mar 27, 2024 | 417.00 | 418.00 | 414.00 | 417.00 | 417.00 | 8,700 |
| Mar 26, 2024 | 415.00 | 419.00 | 414.00 | 415.00 | 415.00 | 27,200 |
| Mar 25, 2024 | 420.00 | 420.00 | 412.00 | 415.00 | 415.00 | 8,400 |
| Mar 22, 2024 | 417.00 | 420.00 | 413.00 | 420.00 | 420.00 | 19,900 |
| Mar 21, 2024 | 413.00 | 418.00 | 409.00 | 418.00 | 418.00 | 29,400 |
| Mar 19, 2024 | 409.00 | 429.00 | 408.00 | 413.00 | 413.00 | 47,600 |
| Mar 18, 2024 | 410.00 | 416.00 | 409.00 | 409.00 | 409.00 | 13,900 |
| Mar 15, 2024 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | 9,300 |
| Mar 14, 2024 | 409.00 | 418.00 | 404.00 | 416.00 | 416.00 | 37,500 |
| Mar 13, 2024 | 411.00 | 411.00 | 406.00 | 407.00 | 407.00 | 16,700 |
| Mar 12, 2024 | 404.00 | 410.00 | 401.00 | 410.00 | 410.00 | 19,800 |
| Mar 11, 2024 | 410.00 | 416.00 | 401.00 | 408.00 | 408.00 | 34,500 |
| Mar 8, 2024 | 416.00 | 420.00 | 411.00 | 413.00 | 413.00 | 22,400 |
| Mar 7, 2024 | 426.00 | 439.00 | 414.00 | 419.00 | 419.00 | 95,200 |
| Mar 6, 2024 | 415.00 | 432.00 | 413.00 | 429.00 | 429.00 | 81,900 |
| Mar 5, 2024 | 409.00 | 419.00 | 404.00 | 415.00 | 415.00 | 33,800 |
| Mar 4, 2024 | 409.00 | 423.00 | 407.00 | 408.00 | 408.00 | 63,000 |
| Mar 1, 2024 | 411.00 | 419.00 | 405.00 | 408.00 | 408.00 | 48,800 |
| Feb 29, 2024 | 408.00 | 410.00 | 404.00 | 409.00 | 409.00 | 13,600 |
| Feb 28, 2024 | 408.00 | 415.00 | 407.00 | 407.00 | 407.00 | 21,500 |
| Feb 27, 2024 | 415.00 | 415.00 | 408.00 | 408.00 | 408.00 | 44,100 |
| Feb 26, 2024 | 411.00 | 420.00 | 411.00 | 416.00 | 416.00 | 21,900 |
| Feb 22, 2024 | 411.00 | 417.00 | 408.00 | 412.00 | 412.00 | 29,200 |
| Feb 21, 2024 | 419.00 | 419.00 | 411.00 | 411.00 | 411.00 | 25,500 |
| Feb 20, 2024 | 429.00 | 429.00 | 416.00 | 420.00 | 420.00 | 48,600 |
| Feb 19, 2024 | 422.00 | 434.00 | 415.00 | 430.00 | 430.00 | 156,600 |
| Feb 16, 2024 | 415.00 | 432.00 | 415.00 | 420.00 | 420.00 | 126,200 |
| Feb 15, 2024 | 396.00 | 418.00 | 391.00 | 414.00 | 414.00 | 101,600 |
| Feb 14, 2024 | 398.00 | 413.00 | 395.00 | 397.00 | 397.00 | 105,800 |
| Feb 13, 2024 | 395.00 | 407.00 | 392.00 | 400.00 | 400.00 | 54,400 |
| Feb 9, 2024 | 388.00 | 399.00 | 383.00 | 395.00 | 395.00 | 41,800 |
| Feb 8, 2024 | 395.00 | 395.00 | 387.00 | 389.00 | 389.00 | 26,300 |
| Feb 7, 2024 | 407.00 | 407.00 | 392.00 | 395.00 | 395.00 | 54,200 |
| Feb 6, 2024 | 404.00 | 405.00 | 400.00 | 404.00 | 404.00 | 39,400 |
| Feb 5, 2024 | 409.00 | 409.00 | 398.00 | 404.00 | 404.00 | 36,700 |
| Feb 2, 2024 | 401.00 | 410.00 | 401.00 | 409.00 | 409.00 | 30,700 |
| Feb 1, 2024 | 406.00 | 406.00 | 399.00 | 401.00 | 401.00 | 31,700 |
| Jan 31, 2024 | 401.00 | 407.00 | 398.00 | 407.00 | 407.00 | 21,700 |
| Jan 30, 2024 | 406.00 | 407.00 | 400.00 | 401.00 | 401.00 | 41,300 |
| Jan 29, 2024 | 405.00 | 409.00 | 402.00 | 405.00 | 405.00 | 24,300 |
| Jan 26, 2024 | 410.00 | 412.00 | 403.00 | 404.00 | 404.00 | 56,400 |
| Jan 25, 2024 | 420.00 | 420.00 | 407.00 | 410.00 | 410.00 | 97,900 |
| Jan 24, 2024 | 413.00 | 433.00 | 411.00 | 422.00 | 422.00 | 282,500 |
| Jan 23, 2024 | 422.00 | 423.00 | 412.00 | 412.00 | 412.00 | 66,300 |
| Jan 22, 2024 | 417.00 | 426.00 | 412.00 | 421.00 | 421.00 | 100,600 |
| Jan 19, 2024 | 406.00 | 433.00 | 401.00 | 413.00 | 413.00 | 356,500 |
| Jan 18, 2024 | 433.00 | 433.00 | 387.00 | 405.00 | 405.00 | 402,700 |
| Jan 17, 2024 | 417.00 | 450.00 | 411.00 | 423.00 | 423.00 | 1,094,600 |
| Jan 16, 2024 | 417.00 | 431.00 | 401.00 | 403.00 | 403.00 | 114,600 |
| Jan 15, 2024 | 400.00 | 403.00 | 397.00 | 400.00 | 400.00 | 9,300 |
| Jan 12, 2024 | 397.00 | 423.00 | 392.00 | 404.00 | 404.00 | 139,700 |
| Jan 11, 2024 | 398.00 | 399.00 | 388.00 | 392.00 | 392.00 | 35,300 |
| Jan 10, 2024 | 403.00 | 407.00 | 384.00 | 395.00 | 395.00 | 178,800 |
| Jan 9, 2024 | 412.00 | 414.00 | 403.00 | 408.00 | 408.00 | 21,300 |
| Jan 5, 2024 | 415.00 | 417.00 | 407.00 | 409.00 | 409.00 | 24,800 |
| Jan 4, 2024 | 413.00 | 417.00 | 408.00 | 415.00 | 415.00 | 21,000 |
| Dec 29, 2023 | 415.00 | 421.00 | 409.00 | 417.00 | 417.00 | 32,800 |
| Dec 28, 2023 | 406.00 | 417.00 | 397.00 | 415.00 | 415.00 | 31,900 |
| Dec 27, 2023 | 403.00 | 406.00 | 401.00 | 404.00 | 404.00 | 26,500 |
| Dec 26, 2023 | 396.00 | 408.00 | 396.00 | 402.00 | 402.00 | 44,700 |
| Dec 25, 2023 | 411.00 | 415.00 | 394.00 | 396.00 | 396.00 | 70,500 |
| Dec 22, 2023 | 415.00 | 421.00 | 410.00 | 410.00 | 410.00 | 45,600 |
| Dec 21, 2023 | 427.00 | 427.00 | 413.00 | 415.00 | 415.00 | 51,600 |
| Dec 20, 2023 | 435.00 | 437.00 | 427.00 | 429.00 | 429.00 | 39,000 |
| Dec 19, 2023 | 426.00 | 439.00 | 424.00 | 431.00 | 431.00 | 42,000 |
| Dec 18, 2023 | 418.00 | 434.00 | 415.00 | 419.00 | 419.00 | 53,200 |
| Dec 15, 2023 | 416.00 | 435.00 | 416.00 | 419.00 | 419.00 | 48,700 |
| Dec 14, 2023 | 435.00 | 436.00 | 414.00 | 414.00 | 414.00 | 67,800 |
| Dec 13, 2023 | 424.00 | 440.00 | 417.00 | 433.00 | 433.00 | 76,600 |
| Dec 12, 2023 | 442.00 | 444.00 | 415.00 | 424.00 | 424.00 | 96,500 |
| Dec 11, 2023 | 442.00 | 457.00 | 420.00 | 433.00 | 433.00 | 188,100 |
| Dec 8, 2023 | 451.00 | 457.00 | 427.00 | 440.00 | 440.00 | 241,700 |
| Dec 7, 2023 | 489.00 | 512.00 | 452.00 | 466.00 | 466.00 | 571,000 |
| Dec 6, 2023 | 472.00 | 508.00 | 460.00 | 490.00 | 490.00 | 1,610,600 |
| Dec 5, 2023 | 454.00 | 524.00 | 449.00 | 457.00 | 457.00 | 4,422,000 |
| Dec 4, 2023 | 423.00 | 448.00 | 420.00 | 444.00 | 444.00 | 214,300 |
| Dec 1, 2023 | 412.00 | 463.00 | 407.00 | 420.00 | 420.00 | 697,200 |
| Nov 30, 2023 | 430.00 | 457.00 | 410.00 | 420.00 | 420.00 | 1,050,300 |
| Nov 29, 2023 | 401.00 | 467.00 | 396.00 | 467.00 | 467.00 | 625,600 |
| Nov 28, 2023 | 364.00 | 429.00 | 364.00 | 387.00 | 387.00 | 766,400 |
| Nov 27, 2023 | 367.00 | 367.00 | 363.00 | 365.00 | 365.00 | 13,200 |
| Nov 24, 2023 | 364.00 | 365.00 | 361.00 | 364.00 | 364.00 | 16,300 |
| Nov 22, 2023 | 361.00 | 363.00 | 361.00 | 362.00 | 362.00 | 28,800 |
| Nov 21, 2023 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | 12,900 |
| Nov 20, 2023 | 364.00 | 364.00 | 361.00 | 361.00 | 361.00 | 1,400 |
| Nov 17, 2023 | 361.00 | 365.00 | 360.00 | 360.00 | 360.00 | 13,600 |
| Nov 16, 2023 | 361.00 | 363.00 | 361.00 | 363.00 | 363.00 | 4,500 |
| Nov 15, 2023 | 362.00 | 363.00 | 362.00 | 362.00 | 362.00 | 2,500 |
| Nov 14, 2023 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | 11,700 |
| Nov 13, 2023 | 367.00 | 367.00 | 363.00 | 365.00 | 365.00 | 8,100 |
| Nov 10, 2023 | 361.00 | 366.00 | 361.00 | 365.00 | 365.00 | 7,100 |
| Nov 9, 2023 | 363.00 | 364.00 | 361.00 | 364.00 | 364.00 | 4,400 |
| Nov 8, 2023 | 360.00 | 363.00 | 360.00 | 363.00 | 363.00 | 1,800 |
| Nov 7, 2023 | 363.00 | 363.00 | 361.00 | 361.00 | 361.00 | 4,400 |
| Nov 6, 2023 | 363.00 | 365.00 | 360.00 | 364.00 | 364.00 | 11,600 |
| Nov 2, 2023 | 359.00 | 363.00 | 359.00 | 363.00 | 363.00 | 6,800 |
| Nov 1, 2023 | 366.00 | 366.00 | 355.00 | 359.00 | 359.00 | 14,400 |
| Oct 31, 2023 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | 12,200 |
| Oct 30, 2023 | 363.00 | 367.00 | 353.00 | 353.00 | 353.00 | 75,400 |
| Oct 27, 2023 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | 18,500 |
| Oct 26, 2023 | 371.00 | 376.00 | 371.00 | 372.00 | 372.00 | 5,200 |
| Oct 25, 2023 | 373.00 | 373.00 | 371.00 | 371.00 | 371.00 | 2,800 |
| Oct 24, 2023 | 369.00 | 373.00 | 365.00 | 368.00 | 368.00 | 17,600 |
| Oct 23, 2023 | 372.00 | 375.00 | 371.00 | 371.00 | 371.00 | 18,400 |
| Oct 20, 2023 | 379.00 | 379.00 | 372.00 | 373.00 | 373.00 | 7,700 |
| Oct 19, 2023 | 376.00 | 380.00 | 375.00 | 376.00 | 376.00 | 15,400 |
| Oct 18, 2023 | 372.00 | 380.00 | 372.00 | 379.00 | 379.00 | 29,700 |
| Oct 17, 2023 | 375.00 | 377.00 | 372.00 | 372.00 | 372.00 | 9,100 |
| Oct 16, 2023 | 381.00 | 382.00 | 377.00 | 378.00 | 378.00 | 10,100 |
| Oct 13, 2023 | 382.00 | 383.00 | 378.00 | 378.00 | 378.00 | 10,300 |
| Oct 12, 2023 | 376.00 | 383.00 | 376.00 | 382.00 | 382.00 | 11,000 |
| Oct 11, 2023 | 373.00 | 378.00 | 373.00 | 378.00 | 378.00 | 5,700 |
| Oct 10, 2023 | 373.00 | 376.00 | 373.00 | 373.00 | 373.00 | 12,600 |
| Oct 6, 2023 | 377.00 | 377.00 | 371.00 | 373.00 | 373.00 | 15,600 |
| Oct 5, 2023 | 376.00 | 380.00 | 376.00 | 376.00 | 376.00 | 20,800 |
| Oct 4, 2023 | 381.00 | 386.00 | 376.00 | 376.00 | 376.00 | 39,900 |
| Oct 3, 2023 | 388.00 | 395.00 | 383.00 | 387.00 | 387.00 | 40,200 |
| Oct 2, 2023 | 401.00 | 406.00 | 391.00 | 391.00 | 391.00 | 18,600 |
| Sep 29, 2023 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | 8,000 |
| Sep 28, 2023 | 411.00 | 411.00 | 401.00 | 402.00 | 402.00 | 15,500 |
| Sep 27, 2023 | 406.00 | 407.00 | 401.00 | 407.00 | 407.00 | 5,000 |
| Sep 26, 2023 | 405.00 | 405.00 | 398.00 | 405.00 | 405.00 | 15,000 |
| Sep 25, 2023 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | 12,600 |
| Sep 22, 2023 | 410.00 | 414.00 | 409.00 | 412.00 | 412.00 | 14,700 |
| Sep 21, 2023 | 408.00 | 415.00 | 405.00 | 415.00 | 415.00 | 15,300 |
| Sep 20, 2023 | 422.00 | 422.00 | 392.00 | 398.00 | 398.00 | 47,900 |
| Sep 19, 2023 | 424.00 | 437.00 | 416.00 | 420.00 | 420.00 | 68,400 |
| Sep 15, 2023 | 404.00 | 445.00 | 400.00 | 440.00 | 440.00 | 192,100 |
| Sep 14, 2023 | 407.00 | 409.00 | 403.00 | 404.00 | 404.00 | 30,500 |
| Sep 13, 2023 | 401.00 | 407.00 | 399.00 | 405.00 | 405.00 | 11,800 |
| Sep 12, 2023 | 399.00 | 405.00 | 389.00 | 397.00 | 397.00 | 38,100 |
| Sep 11, 2023 | 397.00 | 413.00 | 393.00 | 400.00 | 400.00 | 39,600 |
| Sep 8, 2023 | 383.00 | 406.00 | 383.00 | 404.00 | 404.00 | 41,500 |
| Sep 7, 2023 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | 22,400 |
| Sep 6, 2023 | 392.00 | 394.00 | 391.00 | 392.00 | 392.00 | 11,600 |
| Sep 5, 2023 | 388.00 | 392.00 | 384.00 | 392.00 | 392.00 | 19,900 |
| Sep 4, 2023 | 390.00 | 394.00 | 386.00 | 388.00 | 388.00 | 22,600 |
| Sep 1, 2023 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | 16,000 |
| Aug 31, 2023 | 395.00 | 397.00 | 391.00 | 391.00 | 391.00 | 16,000 |
| Aug 30, 2023 | 398.00 | 401.00 | 383.00 | 395.00 | 395.00 | 65,000 |
| Aug 29, 2023 | 382.00 | 410.00 | 381.00 | 406.00 | 406.00 | 143,700 |
| Aug 28, 2023 | 380.00 | 381.00 | 373.00 | 381.00 | 381.00 | 13,900 |
| Aug 25, 2023 | 377.00 | 378.00 | 372.00 | 372.00 | 372.00 | 5,100 |
| Aug 24, 2023 | 384.00 | 384.00 | 372.00 | 373.00 | 373.00 | 11,500 |
| Aug 23, 2023 | 385.00 | 387.00 | 384.00 | 384.00 | 384.00 | 5,400 |
| Aug 22, 2023 | 376.00 | 384.00 | 376.00 | 383.00 | 383.00 | 10,400 |
| Aug 21, 2023 | 366.00 | 379.00 | 366.00 | 377.00 | 377.00 | 12,100 |
| Aug 18, 2023 | 369.00 | 369.00 | 365.00 | 365.00 | 365.00 | 11,400 |
| Aug 17, 2023 | 378.00 | 379.00 | 365.00 | 369.00 | 369.00 | 41,800 |
| Aug 16, 2023 | 376.00 | 387.00 | 370.00 | 379.00 | 379.00 | 63,100 |
| Aug 15, 2023 | 361.00 | 452.00 | 351.00 | 382.00 | 382.00 | 709,600 |
| Aug 14, 2023 | 368.00 | 376.00 | 362.00 | 375.00 | 375.00 | 33,400 |
| Aug 10, 2023 | 375.00 | 379.00 | 368.00 | 368.00 | 368.00 | 31,100 |
| Aug 9, 2023 | 382.00 | 382.00 | 375.00 | 375.00 | 375.00 | 2,500 |
| Aug 8, 2023 | 381.00 | 382.00 | 379.00 | 381.00 | 381.00 | 6,100 |
| Aug 7, 2023 | 376.00 | 382.00 | 375.00 | 381.00 | 381.00 | 13,500 |
| Aug 4, 2023 | 369.00 | 379.00 | 369.00 | 376.00 | 376.00 | 9,600 |
| Aug 3, 2023 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 14,700 |
| Aug 2, 2023 | 372.00 | 376.00 | 371.00 | 371.00 | 371.00 | 10,200 |
| Aug 1, 2023 | 380.00 | 380.00 | 374.00 | 375.00 | 375.00 | 11,900 |
| Jul 31, 2023 | 371.00 | 381.00 | 371.00 | 379.00 | 379.00 | 24,700 |
| Jul 28, 2023 | 381.00 | 382.00 | 370.00 | 370.00 | 370.00 | 60,000 |
| Jul 27, 2023 | 379.00 | 380.00 | 377.00 | 380.00 | 380.00 | 15,600 |
| Jul 26, 2023 | 383.00 | 383.00 | 379.00 | 380.00 | 380.00 | 8,300 |
| Jul 25, 2023 | 383.00 | 384.00 | 378.00 | 383.00 | 383.00 | 19,100 |
| Jul 24, 2023 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 13,400 |
| Jul 21, 2023 | 382.00 | 384.00 | 381.00 | 383.00 | 383.00 | 6,600 |
| Jul 20, 2023 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | 12,900 |
| Jul 19, 2023 | 385.00 | 389.00 | 382.00 | 385.00 | 385.00 | 16,200 |
| Jul 18, 2023 | 385.00 | 386.00 | 383.00 | 385.00 | 385.00 | 5,000 |
| Jul 14, 2023 | 385.00 | 387.00 | 382.00 | 385.00 | 385.00 | 15,800 |
| Jul 13, 2023 | 388.00 | 389.00 | 385.00 | 385.00 | 385.00 | 8,300 |
| Jul 12, 2023 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 6,100 |
| Jul 11, 2023 | 385.00 | 405.00 | 383.00 | 384.00 | 384.00 | 51,000 |
| Jul 10, 2023 | 384.00 | 394.00 | 384.00 | 385.00 | 385.00 | 18,300 |
| Jul 7, 2023 | 385.00 | 394.00 | 385.00 | 387.00 | 387.00 | 13,400 |
| Jul 6, 2023 | 390.00 | 395.00 | 390.00 | 393.00 | 393.00 | 2,900 |
| Jul 5, 2023 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | 13,300 |
| Jul 4, 2023 | 400.00 | 401.00 | 397.00 | 397.00 | 397.00 | 10,300 |
| Jul 3, 2023 | 400.00 | 410.00 | 400.00 | 401.00 | 401.00 | 17,600 |
| Jun 30, 2023 | 406.00 | 407.00 | 398.00 | 401.00 | 401.00 | 14,600 |
| Jun 29, 2023 | 8.00 Dividend | |||||
| Jun 29, 2023 | 398.00 | 404.00 | 397.00 | 404.00 | 404.00 | 19,900 |
| Jun 28, 2023 | 402.00 | 402.00 | 398.00 | 399.00 | 391.00 | 73,300 |
| Jun 27, 2023 | 394.00 | 398.00 | 394.00 | 398.00 | 390.02 | 9,100 |
| Jun 26, 2023 | 393.00 | 402.00 | 385.00 | 393.00 | 385.12 | 39,500 |
| Jun 23, 2023 | 402.00 | 402.00 | 392.00 | 399.00 | 391.00 | 20,300 |
| Jun 22, 2023 | 395.00 | 403.00 | 392.00 | 397.00 | 389.04 | 23,100 |
| Jun 21, 2023 | 397.00 | 397.00 | 390.00 | 392.00 | 384.14 | 15,700 |
| Jun 20, 2023 | 391.00 | 395.00 | 390.00 | 395.00 | 387.08 | 11,900 |
| Jun 19, 2023 | 388.00 | 393.00 | 387.00 | 393.00 | 385.12 | 23,800 |
| Jun 16, 2023 | 400.00 | 401.00 | 390.00 | 390.00 | 382.18 | 16,900 |
| Jun 15, 2023 | 404.00 | 404.00 | 397.00 | 397.00 | 389.04 | 5,200 |
| Jun 14, 2023 | 404.00 | 410.00 | 402.00 | 403.00 | 394.92 | 15,100 |
| Jun 13, 2023 | 399.00 | 419.00 | 399.00 | 405.00 | 396.88 | 29,100 |
| Jun 12, 2023 | 389.00 | 399.00 | 388.00 | 397.00 | 389.04 | 17,800 |
| Jun 9, 2023 | 387.00 | 389.00 | 384.00 | 387.00 | 379.24 | 8,900 |
| Jun 8, 2023 | 385.00 | 389.00 | 382.00 | 382.00 | 374.34 | 9,800 |
| Jun 7, 2023 | 387.00 | 389.00 | 383.00 | 383.00 | 375.32 | 12,900 |
| Jun 6, 2023 | 389.00 | 392.00 | 385.00 | 387.00 | 379.24 | 7,400 |
| Jun 5, 2023 | 390.00 | 393.00 | 387.00 | 389.00 | 381.20 | 19,000 |
| Jun 2, 2023 | 380.00 | 386.00 | 380.00 | 384.00 | 376.30 | 24,500 |
| Jun 1, 2023 | 387.00 | 390.00 | 379.00 | 380.00 | 372.38 | 47,000 |
| May 31, 2023 | 388.00 | 389.00 | 386.00 | 386.00 | 378.26 | 19,600 |
| May 30, 2023 | 392.00 | 392.00 | 386.00 | 390.00 | 382.18 | 33,700 |
| May 29, 2023 | 394.00 | 397.00 | 392.00 | 392.00 | 384.14 | 14,000 |
| May 26, 2023 | 400.00 | 401.00 | 394.00 | 394.00 | 386.10 | 28,500 |
| May 25, 2023 | 400.00 | 402.00 | 397.00 | 399.00 | 391.00 | 5,500 |
| May 24, 2023 | 392.00 | 400.00 | 392.00 | 400.00 | 391.98 | 5,700 |
| May 23, 2023 | 396.00 | 400.00 | 391.00 | 394.00 | 386.10 | 43,800 |
| May 22, 2023 | 413.00 | 413.00 | 393.00 | 395.00 | 387.08 | 36,200 |
| May 19, 2023 | 411.00 | 413.00 | 405.00 | 406.00 | 397.86 | 11,300 |
| May 18, 2023 | 411.00 | 417.00 | 409.00 | 410.00 | 401.78 | 11,300 |
| May 17, 2023 | 410.00 | 411.00 | 407.00 | 407.00 | 398.84 | 18,300 |
| May 16, 2023 | 398.00 | 410.00 | 396.00 | 410.00 | 401.78 | 62,400 |
| May 15, 2023 | 438.00 | 448.00 | 421.00 | 448.00 | 439.02 | 37,800 |
| May 12, 2023 | 447.00 | 452.00 | 426.00 | 438.00 | 429.22 | 26,600 |
| May 11, 2023 | 432.00 | 451.00 | 432.00 | 447.00 | 438.04 | 34,000 |
| May 10, 2023 | 440.00 | 443.00 | 432.00 | 432.00 | 423.34 | 14,300 |
| May 9, 2023 | 431.00 | 439.00 | 431.00 | 439.00 | 430.20 | 11,300 |
| May 8, 2023 | 430.00 | 432.00 | 423.00 | 431.00 | 422.36 | 10,800 |
| May 2, 2023 | 425.00 | 433.00 | 419.00 | 426.00 | 417.46 | 13,200 |
| May 1, 2023 | 452.00 | 452.00 | 418.00 | 421.00 | 412.56 | 55,000 |
| Apr 28, 2023 | 414.00 | 414.00 | 408.00 | 412.00 | 403.74 | 12,700 |
| Apr 27, 2023 | 412.00 | 415.00 | 408.00 | 408.00 | 399.82 | 45,500 |
| Apr 26, 2023 | 417.00 | 417.00 | 410.00 | 413.00 | 404.72 | 13,600 |