Tokyo - Delayed Quote • JPY
Cox Co., Ltd. (9876.T)
As of 2:10 PM GMT+9. Market Open.
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 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 7,400 |
| Apr 25, 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 14,800 |
| Apr 24, 2024 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | 41,900 |
| Apr 23, 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 36,600 |
| Apr 22, 2024 | 209.00 | 214.00 | 208.00 | 213.00 | 213.00 | 69,900 |
| Apr 19, 2024 | 210.00 | 211.00 | 204.00 | 207.00 | 207.00 | 93,100 |
| Apr 18, 2024 | 204.00 | 214.00 | 203.00 | 211.00 | 211.00 | 97,100 |
| Apr 17, 2024 | 203.00 | 206.00 | 201.00 | 203.00 | 203.00 | 57,000 |
| Apr 16, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 93,600 |
| Apr 15, 2024 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 124,600 |
| Apr 12, 2024 | 216.00 | 217.00 | 208.00 | 208.00 | 208.00 | 273,300 |
| Apr 11, 2024 | 226.00 | 227.00 | 217.00 | 217.00 | 217.00 | 489,100 |
| Apr 10, 2024 | 247.00 | 250.00 | 241.00 | 242.00 | 242.00 | 242,800 |
| Apr 9, 2024 | 242.00 | 247.00 | 240.00 | 246.00 | 246.00 | 83,900 |
| Apr 8, 2024 | 241.00 | 241.00 | 237.00 | 240.00 | 240.00 | 78,500 |
| Apr 5, 2024 | 235.00 | 237.00 | 231.00 | 234.00 | 234.00 | 53,800 |
| Apr 4, 2024 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 40,100 |
| Apr 3, 2024 | 231.00 | 236.00 | 230.00 | 232.00 | 232.00 | 33,900 |
| Apr 2, 2024 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 98,600 |
| Apr 1, 2024 | 245.00 | 245.00 | 238.00 | 241.00 | 241.00 | 55,500 |
| Mar 29, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 16,300 |
| Mar 28, 2024 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | 32,700 |
| Mar 27, 2024 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 41,500 |
| Mar 26, 2024 | 248.00 | 248.00 | 241.00 | 244.00 | 244.00 | 66,500 |
| Mar 25, 2024 | 246.00 | 255.00 | 244.00 | 249.00 | 249.00 | 127,800 |
| Mar 22, 2024 | 247.00 | 248.00 | 242.00 | 246.00 | 246.00 | 88,700 |
| Mar 21, 2024 | 236.00 | 248.00 | 235.00 | 248.00 | 248.00 | 192,200 |
| Mar 19, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 70,600 |
| Mar 18, 2024 | 234.00 | 237.00 | 231.00 | 234.00 | 234.00 | 55,400 |
| Mar 15, 2024 | 229.00 | 232.00 | 227.00 | 230.00 | 230.00 | 37,500 |
| Mar 14, 2024 | 233.00 | 233.00 | 228.00 | 230.00 | 230.00 | 57,600 |
| Mar 13, 2024 | 235.00 | 235.00 | 227.00 | 228.00 | 228.00 | 63,900 |
| Mar 12, 2024 | 224.00 | 234.00 | 222.00 | 231.00 | 231.00 | 111,400 |
| Mar 11, 2024 | 226.00 | 227.00 | 222.00 | 226.00 | 226.00 | 74,000 |
| Mar 8, 2024 | 231.00 | 233.00 | 227.00 | 229.00 | 229.00 | 36,200 |
| Mar 7, 2024 | 232.00 | 233.00 | 229.00 | 229.00 | 229.00 | 49,100 |
| Mar 6, 2024 | 229.00 | 236.00 | 227.00 | 233.00 | 233.00 | 183,300 |
| Mar 5, 2024 | 223.00 | 229.00 | 218.00 | 228.00 | 228.00 | 82,500 |
| Mar 4, 2024 | 228.00 | 230.00 | 225.00 | 225.00 | 225.00 | 82,900 |
| Mar 1, 2024 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | 81,100 |
| Feb 29, 2024 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | 65,500 |
| Feb 28, 2024 | 237.00 | 240.00 | 235.00 | 237.00 | 237.00 | 49,700 |
| Feb 27, 2024 | 236.00 | 241.00 | 235.00 | 241.00 | 241.00 | 79,600 |
| Feb 26, 2024 | 231.00 | 239.00 | 231.00 | 234.00 | 234.00 | 106,200 |
| Feb 22, 2024 | 234.00 | 238.00 | 229.00 | 231.00 | 231.00 | 135,100 |
| Feb 21, 2024 | 240.00 | 241.00 | 232.00 | 234.00 | 234.00 | 163,200 |
| Feb 20, 2024 | 241.00 | 244.00 | 240.00 | 240.00 | 240.00 | 63,200 |
| Feb 19, 2024 | 241.00 | 247.00 | 240.00 | 242.00 | 242.00 | 179,600 |
| Feb 16, 2024 | 237.00 | 243.00 | 236.00 | 243.00 | 243.00 | 107,500 |
| Feb 15, 2024 | 242.00 | 245.00 | 238.00 | 238.00 | 238.00 | 113,100 |
| Feb 14, 2024 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 157,400 |
| Feb 13, 2024 | 252.00 | 256.00 | 249.00 | 250.00 | 250.00 | 99,600 |
| Feb 9, 2024 | 251.00 | 256.00 | 251.00 | 254.00 | 254.00 | 115,700 |
| Feb 8, 2024 | 253.00 | 257.00 | 251.00 | 251.00 | 251.00 | 129,100 |
| Feb 7, 2024 | 251.00 | 255.00 | 247.00 | 253.00 | 253.00 | 77,600 |
| Feb 6, 2024 | 247.00 | 253.00 | 247.00 | 251.00 | 251.00 | 141,400 |
| Feb 5, 2024 | 246.00 | 251.00 | 243.00 | 250.00 | 250.00 | 201,200 |
| Feb 2, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 75,600 |
| Feb 1, 2024 | 252.00 | 252.00 | 244.00 | 247.00 | 247.00 | 141,100 |
| Jan 31, 2024 | 249.00 | 252.00 | 245.00 | 249.00 | 249.00 | 128,900 |
| Jan 30, 2024 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | 58,000 |
| Jan 29, 2024 | 251.00 | 253.00 | 249.00 | 250.00 | 250.00 | 101,300 |
| Jan 26, 2024 | 254.00 | 256.00 | 249.00 | 249.00 | 249.00 | 250,100 |
| Jan 25, 2024 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | 123,600 |
| Jan 24, 2024 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | 74,200 |
| Jan 23, 2024 | 261.00 | 261.00 | 253.00 | 255.00 | 255.00 | 159,700 |
| Jan 22, 2024 | 261.00 | 269.00 | 255.00 | 256.00 | 256.00 | 251,800 |
| Jan 19, 2024 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 282,200 |
| Jan 18, 2024 | 263.00 | 264.00 | 257.00 | 261.00 | 261.00 | 153,200 |
| Jan 17, 2024 | 273.00 | 274.00 | 263.00 | 263.00 | 263.00 | 225,600 |
| Jan 16, 2024 | 269.00 | 275.00 | 268.00 | 271.00 | 271.00 | 328,300 |
| Jan 15, 2024 | 268.00 | 272.00 | 265.00 | 266.00 | 266.00 | 170,800 |
| Jan 12, 2024 | 270.00 | 276.00 | 260.00 | 264.00 | 264.00 | 1,461,800 |
| Jan 11, 2024 | 287.00 | 295.00 | 284.00 | 294.00 | 294.00 | 796,800 |
| Jan 10, 2024 | 292.00 | 293.00 | 277.00 | 286.00 | 286.00 | 371,700 |
| Jan 9, 2024 | 278.00 | 291.00 | 275.00 | 291.00 | 291.00 | 584,700 |
| Jan 5, 2024 | 278.00 | 280.00 | 268.00 | 273.00 | 273.00 | 449,300 |
| Jan 4, 2024 | 288.00 | 290.00 | 275.00 | 280.00 | 280.00 | 366,000 |
| Dec 29, 2023 | 290.00 | 306.00 | 286.00 | 292.00 | 292.00 | 977,400 |
| Dec 28, 2023 | 295.00 | 296.00 | 288.00 | 290.00 | 290.00 | 224,900 |
| Dec 27, 2023 | 303.00 | 309.00 | 297.00 | 299.00 | 299.00 | 276,500 |
| Dec 26, 2023 | 300.00 | 308.00 | 295.00 | 306.00 | 306.00 | 264,400 |
| Dec 25, 2023 | 297.00 | 303.00 | 291.00 | 299.00 | 299.00 | 192,500 |
| Dec 22, 2023 | 288.00 | 299.00 | 288.00 | 294.00 | 294.00 | 272,400 |
| Dec 21, 2023 | 285.00 | 292.00 | 282.00 | 288.00 | 288.00 | 192,300 |
| Dec 20, 2023 | 296.00 | 298.00 | 285.00 | 291.00 | 291.00 | 255,000 |
| Dec 19, 2023 | 315.00 | 318.00 | 289.00 | 292.00 | 292.00 | 1,034,700 |
| Dec 18, 2023 | 303.00 | 312.00 | 293.00 | 310.00 | 310.00 | 686,500 |
| Dec 15, 2023 | 278.00 | 296.00 | 275.00 | 295.00 | 295.00 | 576,800 |
| Dec 14, 2023 | 279.00 | 282.00 | 266.00 | 270.00 | 270.00 | 311,900 |
| Dec 13, 2023 | 278.00 | 279.00 | 271.00 | 275.00 | 275.00 | 180,300 |
| Dec 12, 2023 | 269.00 | 279.00 | 269.00 | 275.00 | 275.00 | 323,400 |
| Dec 11, 2023 | 267.00 | 273.00 | 264.00 | 264.00 | 264.00 | 278,800 |
| Dec 8, 2023 | 262.00 | 270.00 | 261.00 | 262.00 | 262.00 | 294,000 |
| Dec 7, 2023 | 264.00 | 271.00 | 262.00 | 265.00 | 265.00 | 363,200 |
| Dec 6, 2023 | 294.00 | 297.00 | 267.00 | 272.00 | 272.00 | 1,356,400 |
| Dec 5, 2023 | 324.00 | 324.00 | 306.00 | 310.00 | 310.00 | 490,000 |
| Dec 4, 2023 | 314.00 | 324.00 | 310.00 | 320.00 | 320.00 | 570,600 |
| Dec 1, 2023 | 284.00 | 314.00 | 284.00 | 314.00 | 314.00 | 938,200 |
| Nov 30, 2023 | 285.00 | 297.00 | 284.00 | 285.00 | 285.00 | 273,300 |
| Nov 29, 2023 | 292.00 | 300.00 | 284.00 | 285.00 | 285.00 | 363,000 |
| Nov 28, 2023 | 285.00 | 295.00 | 282.00 | 291.00 | 291.00 | 241,500 |
| Nov 27, 2023 | 299.00 | 299.00 | 281.00 | 292.00 | 292.00 | 745,500 |
| Nov 24, 2023 | 266.00 | 279.00 | 264.00 | 279.00 | 279.00 | 312,000 |
| Nov 22, 2023 | 265.00 | 268.00 | 260.00 | 263.00 | 263.00 | 131,900 |
| Nov 21, 2023 | 261.00 | 270.00 | 259.00 | 266.00 | 266.00 | 222,900 |
| Nov 20, 2023 | 258.00 | 266.00 | 257.00 | 258.00 | 258.00 | 206,200 |
| Nov 17, 2023 | 257.00 | 260.00 | 251.00 | 257.00 | 257.00 | 328,700 |
| Nov 16, 2023 | 262.00 | 265.00 | 258.00 | 260.00 | 260.00 | 169,300 |
| Nov 15, 2023 | 275.00 | 275.00 | 262.00 | 262.00 | 262.00 | 224,100 |
| Nov 14, 2023 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 286,200 |
| Nov 13, 2023 | 269.00 | 269.00 | 260.00 | 262.00 | 262.00 | 210,300 |
| Nov 10, 2023 | 264.00 | 268.00 | 259.00 | 266.00 | 266.00 | 175,400 |
| Nov 9, 2023 | 272.00 | 272.00 | 259.00 | 265.00 | 265.00 | 305,800 |
| Nov 8, 2023 | 285.00 | 289.00 | 271.00 | 271.00 | 271.00 | 489,400 |
| Nov 7, 2023 | 295.00 | 296.00 | 276.00 | 288.00 | 288.00 | 648,300 |
| Nov 6, 2023 | 292.00 | 296.00 | 286.00 | 287.00 | 287.00 | 851,100 |
| Nov 2, 2023 | 300.00 | 326.00 | 296.00 | 300.00 | 300.00 | 1,962,400 |
| Nov 1, 2023 | 293.00 | 297.00 | 279.00 | 295.00 | 295.00 | 774,000 |
| Oct 31, 2023 | 291.00 | 295.00 | 282.00 | 290.00 | 290.00 | 789,800 |
| Oct 30, 2023 | 271.00 | 296.00 | 271.00 | 291.00 | 291.00 | 962,800 |
| Oct 27, 2023 | 278.00 | 285.00 | 266.00 | 278.00 | 278.00 | 825,600 |
| Oct 26, 2023 | 275.00 | 287.00 | 266.00 | 271.00 | 271.00 | 1,612,300 |
| Oct 25, 2023 | 274.00 | 283.00 | 259.00 | 283.00 | 283.00 | 1,874,200 |
| Oct 24, 2023 | 255.00 | 270.00 | 251.00 | 269.00 | 269.00 | 2,392,700 |
| Oct 23, 2023 | 247.00 | 276.00 | 238.00 | 254.00 | 254.00 | 7,211,600 |
| Oct 20, 2023 | 250.00 | 265.00 | 234.00 | 235.00 | 235.00 | 3,312,200 |
| Oct 19, 2023 | 252.00 | 257.00 | 236.00 | 237.00 | 237.00 | 1,877,200 |
| Oct 18, 2023 | 283.00 | 285.00 | 254.00 | 258.00 | 258.00 | 2,358,800 |
| Oct 17, 2023 | 290.00 | 291.00 | 251.00 | 282.00 | 282.00 | 4,711,000 |
| Oct 16, 2023 | 236.00 | 311.00 | 233.00 | 285.00 | 285.00 | 16,515,200 |
| Oct 13, 2023 | 210.00 | 244.00 | 203.00 | 236.00 | 236.00 | 5,387,900 |
| Oct 12, 2023 | 224.00 | 225.00 | 202.00 | 209.00 | 209.00 | 5,336,100 |
| Oct 11, 2023 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | 534,700 |
| Oct 10, 2023 | 173.00 | 177.00 | 172.00 | 177.00 | 177.00 | 159,800 |
| Oct 6, 2023 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 77,100 |
| Oct 5, 2023 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 128,700 |
| Oct 4, 2023 | 165.00 | 168.00 | 161.00 | 162.00 | 162.00 | 177,800 |
| Oct 3, 2023 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 182,800 |
| Oct 2, 2023 | 174.00 | 176.00 | 172.00 | 173.00 | 173.00 | 59,700 |
| Sep 29, 2023 | 171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 41,000 |
| Sep 28, 2023 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 50,100 |
| Sep 27, 2023 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 24,000 |
| Sep 26, 2023 | 176.00 | 176.00 | 174.00 | 175.00 | 175.00 | 34,400 |
| Sep 25, 2023 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 51,500 |
| Sep 22, 2023 | 171.00 | 172.00 | 165.00 | 171.00 | 171.00 | 150,200 |
| Sep 21, 2023 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | 82,200 |
| Sep 20, 2023 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 9,600 |
| Sep 19, 2023 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 75,600 |
| Sep 15, 2023 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 65,000 |
| Sep 14, 2023 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 62,900 |
| Sep 13, 2023 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 31,300 |
| Sep 12, 2023 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 39,700 |
| Sep 11, 2023 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 72,700 |
| Sep 8, 2023 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 105,200 |
| Sep 7, 2023 | 177.00 | 181.00 | 177.00 | 178.00 | 178.00 | 69,500 |
| Sep 6, 2023 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 294,700 |
| Sep 5, 2023 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 76,400 |
| Sep 4, 2023 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 33,800 |
| Sep 1, 2023 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 45,500 |
| Aug 31, 2023 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 52,500 |
| Aug 30, 2023 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 33,100 |
| Aug 29, 2023 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 41,800 |
| Aug 28, 2023 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | 94,200 |
| Aug 25, 2023 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 17,500 |
| Aug 24, 2023 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 86,300 |
| Aug 23, 2023 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 28,400 |
| Aug 22, 2023 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 71,300 |
| Aug 21, 2023 | 164.00 | 170.00 | 164.00 | 169.00 | 169.00 | 70,300 |
| Aug 18, 2023 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 33,800 |
| Aug 17, 2023 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 15,600 |
| Aug 16, 2023 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 27,800 |
| Aug 15, 2023 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 41,700 |
| Aug 14, 2023 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 32,500 |
| Aug 10, 2023 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 39,000 |
| Aug 9, 2023 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 26,300 |
| Aug 8, 2023 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 97,500 |
| Aug 7, 2023 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 32,400 |
| Aug 4, 2023 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 9,500 |
| Aug 3, 2023 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 41,500 |
| Aug 2, 2023 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 29,000 |
| Aug 1, 2023 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 33,900 |
| Jul 31, 2023 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 25,500 |
| Jul 28, 2023 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 85,300 |
| Jul 27, 2023 | 162.00 | 162.00 | 158.00 | 162.00 | 162.00 | 110,900 |
| Jul 26, 2023 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 61,000 |
| Jul 25, 2023 | 165.00 | 165.00 | 161.00 | 163.00 | 163.00 | 44,400 |
| Jul 24, 2023 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 57,400 |
| Jul 21, 2023 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 55,000 |
| Jul 20, 2023 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 30,500 |
| Jul 19, 2023 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 93,800 |
| Jul 18, 2023 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 118,400 |
| Jul 14, 2023 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 218,700 |
| Jul 13, 2023 | 173.00 | 174.00 | 161.00 | 165.00 | 165.00 | 941,000 |
| Jul 12, 2023 | 164.00 | 171.00 | 162.00 | 171.00 | 171.00 | 628,500 |
| Jul 11, 2023 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 75,900 |
| Jul 10, 2023 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 31,100 |
| Jul 7, 2023 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 40,300 |
| Jul 6, 2023 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 80,100 |
| Jul 5, 2023 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 69,700 |
| Jul 4, 2023 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 62,400 |
| Jul 3, 2023 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 55,200 |
| Jun 30, 2023 | 158.00 | 162.00 | 157.00 | 159.00 | 159.00 | 265,900 |
| Jun 29, 2023 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 17,400 |
| Jun 28, 2023 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 31,300 |
| Jun 27, 2023 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 30,900 |
| Jun 26, 2023 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 48,700 |
| Jun 23, 2023 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 28,600 |
| Jun 22, 2023 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 36,200 |
| Jun 21, 2023 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 18,700 |
| Jun 20, 2023 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 21,900 |
| Jun 19, 2023 | 154.00 | 158.00 | 153.00 | 157.00 | 157.00 | 86,200 |
| Jun 16, 2023 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 37,600 |
| Jun 15, 2023 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 77,200 |
| Jun 14, 2023 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 41,000 |
| Jun 13, 2023 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 81,400 |
| Jun 12, 2023 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 77,800 |
| Jun 9, 2023 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 49,400 |
| Jun 8, 2023 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 50,600 |
| Jun 7, 2023 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 92,900 |
| Jun 6, 2023 | 160.00 | 170.00 | 156.00 | 159.00 | 159.00 | 716,000 |
| Jun 5, 2023 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 60,300 |
| Jun 2, 2023 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 85,700 |
| Jun 1, 2023 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 26,800 |
| May 31, 2023 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 23,100 |
| May 30, 2023 | 159.00 | 160.00 | 156.00 | 160.00 | 160.00 | 26,800 |
| May 29, 2023 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 42,000 |
| May 26, 2023 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 108,300 |
| May 25, 2023 | 158.00 | 164.00 | 157.00 | 160.00 | 160.00 | 124,400 |
| May 24, 2023 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 62,500 |
| May 23, 2023 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 40,000 |
| May 22, 2023 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 91,600 |
| May 19, 2023 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 36,800 |
| May 18, 2023 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 23,000 |
| May 17, 2023 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 42,500 |
| May 16, 2023 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 15,000 |
| May 15, 2023 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 90,600 |
| May 12, 2023 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 26,200 |
| May 11, 2023 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 44,600 |
| May 10, 2023 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 45,500 |
| May 9, 2023 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 42,000 |
| May 8, 2023 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 62,500 |
| May 2, 2023 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 54,200 |
| May 1, 2023 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 22,300 |
| Apr 28, 2023 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 28,100 |
| Apr 27, 2023 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 75,300 |
| Apr 26, 2023 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 139,400 |