Tokyo - Delayed Quote • JPY
Eidai Co.,Ltd. (7822.T)
At close: May 31 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 |
|---|---|---|---|---|---|---|
| May 31, 2024 | 239.00 | 245.00 | 239.00 | 242.00 | 242.00 | 28,200 |
| May 30, 2024 | 238.00 | 240.00 | 237.00 | 239.00 | 239.00 | 63,600 |
| May 29, 2024 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 47,600 |
| May 28, 2024 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 52,700 |
| May 27, 2024 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | 49,000 |
| May 24, 2024 | 238.00 | 243.00 | 237.00 | 242.00 | 242.00 | 20,600 |
| May 23, 2024 | 243.00 | 243.00 | 238.00 | 239.00 | 239.00 | 51,200 |
| May 22, 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 44,600 |
| May 21, 2024 | 242.00 | 245.00 | 239.00 | 240.00 | 240.00 | 61,200 |
| May 20, 2024 | 240.00 | 245.00 | 239.00 | 243.00 | 243.00 | 95,400 |
| May 17, 2024 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | 79,100 |
| May 16, 2024 | 245.00 | 248.00 | 238.00 | 238.00 | 238.00 | 147,000 |
| May 15, 2024 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | 120,200 |
| May 14, 2024 | 255.00 | 255.00 | 248.00 | 249.00 | 249.00 | 229,800 |
| May 13, 2024 | 277.00 | 277.00 | 264.00 | 271.00 | 271.00 | 217,600 |
| May 10, 2024 | 264.00 | 267.00 | 263.00 | 264.00 | 264.00 | 47,900 |
| May 9, 2024 | 262.00 | 264.00 | 261.00 | 264.00 | 264.00 | 16,200 |
| May 8, 2024 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | 24,400 |
| May 7, 2024 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | 43,700 |
| May 2, 2024 | 261.00 | 265.00 | 261.00 | 264.00 | 264.00 | 20,000 |
| May 1, 2024 | 261.00 | 262.00 | 260.00 | 260.00 | 260.00 | 31,000 |
| Apr 30, 2024 | 263.00 | 266.00 | 261.00 | 263.00 | 263.00 | 42,900 |
| Apr 26, 2024 | 271.00 | 271.00 | 262.00 | 262.00 | 262.00 | 237,000 |
| Apr 25, 2024 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | 50,300 |
| Apr 24, 2024 | 276.00 | 277.00 | 273.00 | 273.00 | 273.00 | 42,100 |
| Apr 23, 2024 | 277.00 | 279.00 | 274.00 | 276.00 | 276.00 | 18,400 |
| Apr 22, 2024 | 274.00 | 277.00 | 271.00 | 275.00 | 275.00 | 73,200 |
| Apr 19, 2024 | 279.00 | 279.00 | 271.00 | 274.00 | 274.00 | 52,100 |
| Apr 18, 2024 | 276.00 | 283.00 | 276.00 | 281.00 | 281.00 | 83,000 |
| Apr 17, 2024 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | 57,500 |
| Apr 16, 2024 | 285.00 | 286.00 | 280.00 | 281.00 | 281.00 | 62,000 |
| Apr 15, 2024 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 55,400 |
| Apr 12, 2024 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | 83,400 |
| Apr 11, 2024 | 286.00 | 290.00 | 283.00 | 289.00 | 289.00 | 57,100 |
| Apr 10, 2024 | 285.00 | 290.00 | 285.00 | 287.00 | 287.00 | 138,700 |
| Apr 9, 2024 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 42,600 |
| Apr 8, 2024 | 280.00 | 282.00 | 277.00 | 279.00 | 279.00 | 61,500 |
| Apr 5, 2024 | 280.00 | 282.00 | 277.00 | 277.00 | 277.00 | 75,800 |
| Apr 4, 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 36,200 |
| Apr 3, 2024 | 278.00 | 284.00 | 275.00 | 279.00 | 279.00 | 64,200 |
| Apr 2, 2024 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 76,600 |
| Apr 1, 2024 | 293.00 | 293.00 | 281.00 | 283.00 | 283.00 | 174,100 |
| Mar 29, 2024 | 298.00 | 299.00 | 292.00 | 295.00 | 295.00 | 39,100 |
| Mar 28, 2024 | 5.00 Dividend | |||||
| Mar 28, 2024 | 301.00 | 303.00 | 298.00 | 298.00 | 298.00 | 68,600 |
| Mar 27, 2024 | 301.00 | 304.00 | 301.00 | 303.00 | 298.00 | 52,900 |
| Mar 26, 2024 | 307.00 | 307.00 | 301.00 | 301.00 | 296.03 | 100,900 |
| Mar 25, 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 300.95 | 59,800 |
| Mar 22, 2024 | 310.00 | 312.00 | 302.00 | 304.00 | 298.98 | 123,300 |
| Mar 21, 2024 | 303.00 | 314.00 | 302.00 | 310.00 | 304.88 | 185,800 |
| Mar 19, 2024 | 298.00 | 302.00 | 297.00 | 302.00 | 297.02 | 51,900 |
| Mar 18, 2024 | 301.00 | 302.00 | 297.00 | 297.00 | 292.10 | 85,800 |
| Mar 15, 2024 | 304.00 | 307.00 | 301.00 | 301.00 | 296.03 | 101,800 |
| Mar 14, 2024 | 307.00 | 307.00 | 302.00 | 304.00 | 298.98 | 76,700 |
| Mar 13, 2024 | 295.00 | 308.00 | 295.00 | 308.00 | 302.92 | 279,500 |
| Mar 12, 2024 | 287.00 | 294.00 | 287.00 | 293.00 | 288.17 | 144,400 |
| Mar 11, 2024 | 288.00 | 289.00 | 281.00 | 285.00 | 280.30 | 101,500 |
| Mar 8, 2024 | 288.00 | 294.00 | 288.00 | 290.00 | 285.21 | 141,300 |
| Mar 7, 2024 | 288.00 | 291.00 | 287.00 | 290.00 | 285.21 | 59,400 |
| Mar 6, 2024 | 285.00 | 292.00 | 285.00 | 287.00 | 282.26 | 88,700 |
| Mar 5, 2024 | 281.00 | 289.00 | 280.00 | 287.00 | 282.26 | 79,300 |
| Mar 4, 2024 | 288.00 | 290.00 | 280.00 | 284.00 | 279.31 | 147,900 |
| Mar 1, 2024 | 291.00 | 291.00 | 286.00 | 286.00 | 281.28 | 77,900 |
| Feb 29, 2024 | 298.00 | 298.00 | 290.00 | 291.00 | 286.20 | 62,300 |
| Feb 28, 2024 | 294.00 | 298.00 | 290.00 | 297.00 | 292.10 | 130,700 |
| Feb 27, 2024 | 288.00 | 299.00 | 288.00 | 295.00 | 290.13 | 163,000 |
| Feb 26, 2024 | 283.00 | 292.00 | 283.00 | 287.00 | 282.26 | 155,600 |
| Feb 22, 2024 | 285.00 | 286.00 | 278.00 | 282.00 | 277.35 | 140,900 |
| Feb 21, 2024 | 283.00 | 286.00 | 279.00 | 282.00 | 277.35 | 60,800 |
| Feb 20, 2024 | 279.00 | 287.00 | 279.00 | 283.00 | 278.33 | 115,000 |
| Feb 19, 2024 | 273.00 | 283.00 | 272.00 | 281.00 | 276.36 | 72,400 |
| Feb 16, 2024 | 272.00 | 273.00 | 266.00 | 271.00 | 266.53 | 125,900 |
| Feb 15, 2024 | 283.00 | 283.00 | 269.00 | 270.00 | 265.54 | 262,100 |
| Feb 14, 2024 | 280.00 | 286.00 | 277.00 | 281.00 | 276.36 | 245,800 |
| Feb 13, 2024 | 286.00 | 293.00 | 280.00 | 284.00 | 279.31 | 623,500 |
| Feb 9, 2024 | 282.00 | 315.00 | 273.00 | 281.00 | 276.36 | 3,324,900 |
| Feb 8, 2024 | 238.00 | 238.00 | 236.00 | 237.00 | 233.09 | 56,500 |
| Feb 7, 2024 | 235.00 | 238.00 | 235.00 | 236.00 | 232.11 | 84,300 |
| Feb 6, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 232.11 | 57,700 |
| Feb 5, 2024 | 237.00 | 237.00 | 235.00 | 236.00 | 232.11 | 55,200 |
| Feb 2, 2024 | 235.00 | 236.00 | 234.00 | 235.00 | 231.12 | 29,400 |
| Feb 1, 2024 | 235.00 | 236.00 | 233.00 | 234.00 | 230.14 | 48,400 |
| Jan 31, 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 231.12 | 59,500 |
| Jan 30, 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 233.09 | 283,700 |
| Jan 29, 2024 | 234.00 | 238.00 | 233.00 | 238.00 | 234.07 | 102,200 |
| Jan 26, 2024 | 232.00 | 233.00 | 232.00 | 233.00 | 229.16 | 32,500 |
| Jan 25, 2024 | 231.00 | 233.00 | 231.00 | 232.00 | 228.17 | 37,400 |
| Jan 24, 2024 | 230.00 | 233.00 | 230.00 | 231.00 | 227.19 | 54,300 |
| Jan 23, 2024 | 232.00 | 232.00 | 230.00 | 231.00 | 227.19 | 56,400 |
| Jan 22, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 229.16 | 76,900 |
| Jan 19, 2024 | 232.00 | 233.00 | 230.00 | 233.00 | 229.16 | 57,900 |
| Jan 18, 2024 | 230.00 | 232.00 | 227.00 | 232.00 | 228.17 | 57,000 |
| Jan 17, 2024 | 231.00 | 231.00 | 229.00 | 231.00 | 227.19 | 40,100 |
| Jan 16, 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 226.20 | 49,500 |
| Jan 15, 2024 | 232.00 | 232.00 | 230.00 | 231.00 | 227.19 | 17,000 |
| Jan 12, 2024 | 232.00 | 232.00 | 228.00 | 229.00 | 225.22 | 60,100 |
| Jan 11, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 228.17 | 43,300 |
| Jan 10, 2024 | 230.00 | 231.00 | 228.00 | 228.00 | 224.24 | 65,100 |
| Jan 9, 2024 | 232.00 | 232.00 | 228.00 | 229.00 | 225.22 | 45,100 |
| Jan 5, 2024 | 227.00 | 230.00 | 226.00 | 228.00 | 224.24 | 63,000 |
| Jan 4, 2024 | 223.00 | 226.00 | 222.00 | 225.00 | 221.29 | 87,000 |
| Dec 29, 2023 | 223.00 | 223.00 | 218.00 | 222.00 | 218.34 | 41,400 |
| Dec 28, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 218.34 | 30,300 |
| Dec 27, 2023 | 220.00 | 222.00 | 217.00 | 222.00 | 218.34 | 46,000 |
| Dec 26, 2023 | 222.00 | 223.00 | 222.00 | 223.00 | 219.32 | 33,300 |
| Dec 25, 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 218.34 | 24,700 |
| Dec 22, 2023 | 221.00 | 223.00 | 221.00 | 223.00 | 219.32 | 8,800 |
| Dec 21, 2023 | 223.00 | 225.00 | 217.00 | 222.00 | 218.34 | 77,400 |
| Dec 20, 2023 | 225.00 | 225.00 | 221.00 | 224.00 | 220.30 | 35,100 |
| Dec 19, 2023 | 224.00 | 225.00 | 223.00 | 225.00 | 221.29 | 18,800 |
| Dec 18, 2023 | 225.00 | 225.00 | 222.00 | 224.00 | 220.30 | 48,100 |
| Dec 15, 2023 | 223.00 | 224.00 | 221.00 | 223.00 | 219.32 | 53,700 |
| Dec 14, 2023 | 223.00 | 223.00 | 221.00 | 221.00 | 217.35 | 9,900 |
| Dec 13, 2023 | 222.00 | 222.00 | 221.00 | 222.00 | 218.34 | 4,800 |
| Dec 12, 2023 | 225.00 | 225.00 | 221.00 | 221.00 | 217.35 | 31,500 |
| Dec 11, 2023 | 221.00 | 225.00 | 221.00 | 225.00 | 221.29 | 25,700 |
| Dec 8, 2023 | 222.00 | 223.00 | 220.00 | 220.00 | 216.37 | 39,600 |
| Dec 7, 2023 | 222.00 | 223.00 | 222.00 | 222.00 | 218.34 | 9,500 |
| Dec 6, 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 218.34 | 14,600 |
| Dec 5, 2023 | 222.00 | 223.00 | 221.00 | 221.00 | 217.35 | 28,400 |
| Dec 4, 2023 | 224.00 | 224.00 | 221.00 | 221.00 | 217.35 | 20,700 |
| Dec 1, 2023 | 221.00 | 223.00 | 221.00 | 222.00 | 218.34 | 15,700 |
| Nov 30, 2023 | 227.00 | 227.00 | 221.00 | 222.00 | 218.34 | 27,800 |
| Nov 29, 2023 | 225.00 | 225.00 | 221.00 | 223.00 | 219.32 | 24,900 |
| Nov 28, 2023 | 224.00 | 227.00 | 223.00 | 225.00 | 221.29 | 39,400 |
| Nov 27, 2023 | 226.00 | 228.00 | 224.00 | 225.00 | 221.29 | 52,100 |
| Nov 24, 2023 | 222.00 | 226.00 | 221.00 | 226.00 | 222.27 | 52,900 |
| Nov 22, 2023 | 218.00 | 222.00 | 217.00 | 221.00 | 217.35 | 110,800 |
| Nov 21, 2023 | 217.00 | 218.00 | 216.00 | 218.00 | 214.40 | 16,000 |
| Nov 20, 2023 | 217.00 | 220.00 | 215.00 | 215.00 | 211.45 | 44,900 |
| Nov 17, 2023 | 217.00 | 218.00 | 214.00 | 215.00 | 211.45 | 33,300 |
| Nov 16, 2023 | 217.00 | 217.00 | 216.00 | 217.00 | 213.42 | 10,500 |
| Nov 15, 2023 | 216.00 | 217.00 | 214.00 | 217.00 | 213.42 | 66,600 |
| Nov 14, 2023 | 216.00 | 217.00 | 215.00 | 216.00 | 212.44 | 27,200 |
| Nov 13, 2023 | 215.00 | 216.00 | 215.00 | 216.00 | 212.44 | 29,100 |
| Nov 10, 2023 | 217.00 | 217.00 | 213.00 | 215.00 | 211.45 | 54,200 |
| Nov 9, 2023 | 214.00 | 217.00 | 213.00 | 217.00 | 213.42 | 33,500 |
| Nov 8, 2023 | 216.00 | 216.00 | 213.00 | 213.00 | 209.49 | 18,600 |
| Nov 7, 2023 | 217.00 | 217.00 | 214.00 | 216.00 | 212.44 | 16,900 |
| Nov 6, 2023 | 214.00 | 216.00 | 214.00 | 216.00 | 212.44 | 22,500 |
| Nov 2, 2023 | 212.00 | 215.00 | 212.00 | 214.00 | 210.47 | 26,200 |
| Nov 1, 2023 | 214.00 | 216.00 | 214.00 | 216.00 | 212.44 | 20,800 |
| Oct 31, 2023 | 211.00 | 214.00 | 211.00 | 214.00 | 210.47 | 29,400 |
| Oct 30, 2023 | 216.00 | 217.00 | 209.00 | 209.00 | 205.55 | 186,200 |
| Oct 27, 2023 | 215.00 | 217.00 | 215.00 | 217.00 | 213.42 | 16,900 |
| Oct 26, 2023 | 218.00 | 218.00 | 215.00 | 215.00 | 211.45 | 43,800 |
| Oct 25, 2023 | 217.00 | 219.00 | 216.00 | 219.00 | 215.39 | 14,400 |
| Oct 24, 2023 | 215.00 | 218.00 | 214.00 | 217.00 | 213.42 | 28,300 |
| Oct 23, 2023 | 215.00 | 217.00 | 215.00 | 215.00 | 211.45 | 19,200 |
| Oct 20, 2023 | 216.00 | 218.00 | 215.00 | 215.00 | 211.45 | 16,100 |
| Oct 19, 2023 | 221.00 | 221.00 | 215.00 | 216.00 | 212.44 | 60,600 |
| Oct 18, 2023 | 218.00 | 220.00 | 218.00 | 220.00 | 216.37 | 14,800 |
| Oct 17, 2023 | 217.00 | 220.00 | 217.00 | 217.00 | 213.42 | 28,400 |
| Oct 16, 2023 | 219.00 | 219.00 | 217.00 | 217.00 | 213.42 | 36,000 |
| Oct 13, 2023 | 219.00 | 221.00 | 218.00 | 219.00 | 215.39 | 25,600 |
| Oct 12, 2023 | 220.00 | 221.00 | 219.00 | 220.00 | 216.37 | 22,800 |
| Oct 11, 2023 | 226.00 | 226.00 | 220.00 | 220.00 | 216.37 | 36,900 |
| Oct 10, 2023 | 220.00 | 226.00 | 219.00 | 226.00 | 222.27 | 61,300 |
| Oct 6, 2023 | 221.00 | 221.00 | 219.00 | 219.00 | 215.39 | 24,200 |
| Oct 5, 2023 | 215.00 | 218.00 | 215.00 | 217.00 | 213.42 | 17,400 |
| Oct 4, 2023 | 213.00 | 216.00 | 213.00 | 213.00 | 209.49 | 61,000 |
| Oct 3, 2023 | 224.00 | 224.00 | 220.00 | 220.00 | 216.37 | 33,300 |
| Oct 2, 2023 | 224.00 | 226.00 | 223.00 | 224.00 | 220.30 | 46,500 |
| Sep 29, 2023 | 226.00 | 226.00 | 224.00 | 224.00 | 220.30 | 24,100 |
| Sep 28, 2023 | 5.00 Dividend | |||||
| Sep 28, 2023 | 228.00 | 229.00 | 224.00 | 224.00 | 220.30 | 67,300 |
| Sep 27, 2023 | 232.00 | 232.00 | 229.00 | 232.00 | 223.25 | 74,400 |
| Sep 26, 2023 | 228.00 | 231.00 | 228.00 | 231.00 | 222.29 | 32,000 |
| Sep 25, 2023 | 227.00 | 231.00 | 227.00 | 228.00 | 219.40 | 47,500 |
| Sep 22, 2023 | 226.00 | 227.00 | 225.00 | 226.00 | 217.48 | 31,600 |
| Sep 21, 2023 | 229.00 | 229.00 | 224.00 | 225.00 | 216.52 | 38,800 |
| Sep 20, 2023 | 231.00 | 231.00 | 228.00 | 229.00 | 220.37 | 48,500 |
| Sep 19, 2023 | 231.00 | 231.00 | 229.00 | 231.00 | 222.29 | 59,900 |
| Sep 15, 2023 | 227.00 | 230.00 | 227.00 | 229.00 | 220.37 | 58,700 |
| Sep 14, 2023 | 228.00 | 228.00 | 226.00 | 227.00 | 218.44 | 56,300 |
| Sep 13, 2023 | 227.00 | 227.00 | 226.00 | 227.00 | 218.44 | 16,800 |
| Sep 12, 2023 | 225.00 | 227.00 | 224.00 | 227.00 | 218.44 | 39,300 |
| Sep 11, 2023 | 223.00 | 225.00 | 223.00 | 225.00 | 216.52 | 23,000 |
| Sep 8, 2023 | 223.00 | 224.00 | 223.00 | 223.00 | 214.59 | 29,700 |
| Sep 7, 2023 | 223.00 | 224.00 | 222.00 | 224.00 | 215.56 | 25,100 |
| Sep 6, 2023 | 222.00 | 224.00 | 221.00 | 223.00 | 214.59 | 39,300 |
| Sep 5, 2023 | 222.00 | 223.00 | 221.00 | 222.00 | 213.63 | 40,500 |
| Sep 4, 2023 | 222.00 | 222.00 | 220.00 | 222.00 | 213.63 | 39,000 |
| Sep 1, 2023 | 220.00 | 222.00 | 218.00 | 222.00 | 213.63 | 55,300 |
| Aug 31, 2023 | 222.00 | 222.00 | 220.00 | 221.00 | 212.67 | 17,000 |
| Aug 30, 2023 | 219.00 | 222.00 | 219.00 | 221.00 | 212.67 | 48,200 |
| Aug 29, 2023 | 219.00 | 219.00 | 217.00 | 219.00 | 210.74 | 42,300 |
| Aug 28, 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 210.74 | 37,000 |
| Aug 25, 2023 | 217.00 | 218.00 | 217.00 | 217.00 | 208.82 | 11,900 |
| Aug 24, 2023 | 219.00 | 219.00 | 216.00 | 217.00 | 208.82 | 25,300 |
| Aug 23, 2023 | 217.00 | 219.00 | 217.00 | 217.00 | 208.82 | 14,800 |
| Aug 22, 2023 | 216.00 | 218.00 | 216.00 | 217.00 | 208.82 | 29,300 |
| Aug 21, 2023 | 216.00 | 217.00 | 216.00 | 216.00 | 207.86 | 4,300 |
| Aug 18, 2023 | 217.00 | 217.00 | 216.00 | 216.00 | 207.86 | 18,300 |
| Aug 17, 2023 | 217.00 | 218.00 | 216.00 | 217.00 | 208.82 | 15,700 |
| Aug 16, 2023 | 218.00 | 218.00 | 215.00 | 216.00 | 207.86 | 43,600 |
| Aug 15, 2023 | 214.00 | 217.00 | 214.00 | 216.00 | 207.86 | 36,800 |
| Aug 14, 2023 | 214.00 | 216.00 | 214.00 | 214.00 | 205.93 | 28,900 |
| Aug 10, 2023 | 216.00 | 216.00 | 214.00 | 215.00 | 206.89 | 27,100 |
| Aug 9, 2023 | 216.00 | 217.00 | 214.00 | 214.00 | 205.93 | 31,600 |
| Aug 8, 2023 | 217.00 | 218.00 | 215.00 | 218.00 | 209.78 | 29,100 |
| Aug 7, 2023 | 215.00 | 217.00 | 215.00 | 217.00 | 208.82 | 14,500 |
| Aug 4, 2023 | 214.00 | 216.00 | 214.00 | 215.00 | 206.89 | 18,600 |
| Aug 3, 2023 | 216.00 | 216.00 | 214.00 | 214.00 | 205.93 | 50,000 |
| Aug 2, 2023 | 216.00 | 217.00 | 215.00 | 216.00 | 207.86 | 31,800 |
| Aug 1, 2023 | 218.00 | 218.00 | 216.00 | 216.00 | 207.86 | 105,400 |
| Jul 31, 2023 | 215.00 | 218.00 | 215.00 | 218.00 | 209.78 | 62,700 |
| Jul 28, 2023 | 218.00 | 220.00 | 214.00 | 214.00 | 205.93 | 201,400 |
| Jul 27, 2023 | 217.00 | 220.00 | 217.00 | 219.00 | 210.74 | 26,500 |
| Jul 26, 2023 | 218.00 | 219.00 | 216.00 | 217.00 | 208.82 | 73,700 |
| Jul 25, 2023 | 217.00 | 218.00 | 216.00 | 218.00 | 209.78 | 26,000 |
| Jul 24, 2023 | 219.00 | 219.00 | 216.00 | 217.00 | 208.82 | 30,400 |
| Jul 21, 2023 | 220.00 | 220.00 | 217.00 | 217.00 | 208.82 | 65,600 |
| Jul 20, 2023 | 216.00 | 217.00 | 216.00 | 217.00 | 208.82 | 22,800 |
| Jul 19, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 206.89 | 25,100 |
| Jul 18, 2023 | 217.00 | 217.00 | 215.00 | 215.00 | 206.89 | 34,200 |
| Jul 14, 2023 | 217.00 | 218.00 | 216.00 | 216.00 | 207.86 | 37,200 |
| Jul 13, 2023 | 217.00 | 219.00 | 217.00 | 217.00 | 208.82 | 26,900 |
| Jul 12, 2023 | 218.00 | 219.00 | 217.00 | 218.00 | 209.78 | 18,400 |
| Jul 11, 2023 | 218.00 | 218.00 | 217.00 | 217.00 | 208.82 | 30,000 |
| Jul 10, 2023 | 218.00 | 220.00 | 216.00 | 218.00 | 209.78 | 56,700 |
| Jul 7, 2023 | 219.00 | 221.00 | 218.00 | 218.00 | 209.78 | 33,700 |
| Jul 6, 2023 | 220.00 | 221.00 | 218.00 | 219.00 | 210.74 | 51,900 |
| Jul 5, 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 209.78 | 22,000 |
| Jul 4, 2023 | 216.00 | 219.00 | 215.00 | 218.00 | 209.78 | 52,300 |
| Jul 3, 2023 | 216.00 | 217.00 | 214.00 | 215.00 | 206.89 | 26,700 |
| Jun 30, 2023 | 214.00 | 216.00 | 213.00 | 215.00 | 206.89 | 22,400 |
| Jun 29, 2023 | 215.00 | 215.00 | 213.00 | 213.00 | 204.97 | 20,700 |
| Jun 28, 2023 | 214.00 | 215.00 | 213.00 | 215.00 | 206.89 | 20,500 |
| Jun 27, 2023 | 213.00 | 214.00 | 212.00 | 213.00 | 204.97 | 43,700 |
| Jun 26, 2023 | 213.00 | 215.00 | 212.00 | 215.00 | 206.89 | 43,400 |
| Jun 23, 2023 | 212.00 | 214.00 | 211.00 | 213.00 | 204.97 | 67,500 |
| Jun 22, 2023 | 211.00 | 211.00 | 210.00 | 210.00 | 202.08 | 38,300 |
| Jun 21, 2023 | 211.00 | 211.00 | 209.00 | 211.00 | 203.05 | 28,000 |
| Jun 20, 2023 | 211.00 | 212.00 | 209.00 | 211.00 | 203.05 | 18,900 |
| Jun 19, 2023 | 210.00 | 211.00 | 210.00 | 211.00 | 203.05 | 18,200 |
| Jun 16, 2023 | 211.00 | 212.00 | 210.00 | 210.00 | 202.08 | 49,000 |
| Jun 15, 2023 | 209.00 | 211.00 | 209.00 | 209.00 | 201.12 | 42,500 |
| Jun 14, 2023 | 208.00 | 209.00 | 208.00 | 209.00 | 201.12 | 26,200 |
| Jun 13, 2023 | 207.00 | 209.00 | 207.00 | 208.00 | 200.16 | 107,400 |
| Jun 12, 2023 | 208.00 | 208.00 | 206.00 | 207.00 | 199.20 | 39,500 |
| Jun 9, 2023 | 207.00 | 208.00 | 205.00 | 206.00 | 198.23 | 44,600 |
| Jun 8, 2023 | 207.00 | 208.00 | 206.00 | 206.00 | 198.23 | 30,400 |
| Jun 7, 2023 | 209.00 | 210.00 | 207.00 | 208.00 | 200.16 | 60,600 |
| Jun 6, 2023 | 209.00 | 211.00 | 209.00 | 210.00 | 202.08 | 26,300 |
| Jun 5, 2023 | 210.00 | 211.00 | 208.00 | 209.00 | 201.12 | 53,900 |
| Jun 2, 2023 | 208.00 | 209.00 | 207.00 | 208.00 | 200.16 | 23,400 |
| Jun 1, 2023 | 209.00 | 211.00 | 205.00 | 205.00 | 197.27 | 70,700 |
| May 31, 2023 | 214.00 | 215.00 | 208.00 | 208.00 | 200.16 | 138,400 |