Tokyo - Delayed Quote JPY
Gurunavi, Inc. (2440.T)
At close: 3:45 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 |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 315.00 | 320.00 | 312.00 | 312.00 | 312.00 | 144,900 |
| Nov 19, 2024 | 307.00 | 314.00 | 307.00 | 313.00 | 313.00 | 243,700 |
| Nov 18, 2024 | 303.00 | 307.00 | 303.00 | 307.00 | 307.00 | 135,500 |
| Nov 15, 2024 | 308.00 | 309.00 | 302.00 | 305.00 | 305.00 | 264,000 |
| Nov 14, 2024 | 319.00 | 321.00 | 308.00 | 308.00 | 308.00 | 231,800 |
| Nov 13, 2024 | 316.00 | 319.00 | 315.00 | 318.00 | 318.00 | 126,400 |
| Nov 12, 2024 | 314.00 | 322.00 | 314.00 | 316.00 | 316.00 | 227,000 |
| Nov 11, 2024 | 311.00 | 315.00 | 308.00 | 314.00 | 314.00 | 172,600 |
| Nov 8, 2024 | 311.00 | 315.00 | 307.00 | 312.00 | 312.00 | 156,100 |
| Nov 7, 2024 | 308.00 | 312.00 | 303.00 | 309.00 | 309.00 | 201,800 |
| Nov 6, 2024 | 313.00 | 318.00 | 306.00 | 307.00 | 307.00 | 347,900 |
| Nov 5, 2024 | 325.00 | 333.00 | 315.00 | 319.00 | 319.00 | 632,500 |
| Nov 1, 2024 | 310.00 | 314.00 | 306.00 | 309.00 | 309.00 | 380,100 |
| Oct 31, 2024 | 306.00 | 313.00 | 304.00 | 312.00 | 312.00 | 159,600 |
| Oct 30, 2024 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 168,000 |
| Oct 29, 2024 | 308.00 | 310.00 | 305.00 | 310.00 | 310.00 | 114,900 |
| Oct 28, 2024 | 306.00 | 310.00 | 303.00 | 306.00 | 306.00 | 129,000 |
| Oct 25, 2024 | 308.00 | 308.00 | 300.00 | 303.00 | 303.00 | 172,500 |
| Oct 24, 2024 | 303.00 | 308.00 | 303.00 | 305.00 | 305.00 | 183,400 |
| Oct 23, 2024 | 320.00 | 320.00 | 307.00 | 308.00 | 308.00 | 220,300 |
| Oct 22, 2024 | 334.00 | 334.00 | 320.00 | 321.00 | 321.00 | 166,900 |
| Oct 21, 2024 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 180,300 |
| Oct 18, 2024 | 336.00 | 339.00 | 330.00 | 335.00 | 335.00 | 203,700 |
| Oct 17, 2024 | 316.00 | 337.00 | 316.00 | 334.00 | 334.00 | 372,100 |
| Oct 16, 2024 | 320.00 | 327.00 | 315.00 | 317.00 | 317.00 | 240,700 |
| Oct 15, 2024 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 116,400 |
| Oct 11, 2024 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | 81,400 |
| Oct 10, 2024 | 325.00 | 325.00 | 318.00 | 320.00 | 320.00 | 83,100 |
| Oct 9, 2024 | 318.00 | 324.00 | 317.00 | 323.00 | 323.00 | 128,800 |
| Oct 8, 2024 | 319.00 | 320.00 | 315.00 | 319.00 | 319.00 | 128,400 |
| Oct 7, 2024 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 97,600 |
| Oct 4, 2024 | 329.00 | 331.00 | 323.00 | 324.00 | 324.00 | 110,700 |
| Oct 3, 2024 | 334.00 | 336.00 | 326.00 | 326.00 | 326.00 | 145,000 |
| Oct 2, 2024 | 335.00 | 337.00 | 325.00 | 325.00 | 325.00 | 249,100 |
| Oct 1, 2024 | 340.00 | 344.00 | 335.00 | 338.00 | 338.00 | 106,000 |
| Sep 30, 2024 | 342.00 | 352.00 | 339.00 | 340.00 | 340.00 | 216,600 |
| Sep 27, 2024 | 361.00 | 362.00 | 351.00 | 353.00 | 353.00 | 178,400 |
| Sep 26, 2024 | 358.00 | 363.00 | 356.00 | 363.00 | 363.00 | 240,700 |
| Sep 25, 2024 | 357.00 | 357.00 | 351.00 | 355.00 | 355.00 | 125,100 |
| Sep 24, 2024 | 368.00 | 368.00 | 355.00 | 357.00 | 357.00 | 202,100 |
| Sep 20, 2024 | 376.00 | 376.00 | 355.00 | 368.00 | 368.00 | 324,500 |
| Sep 19, 2024 | 373.00 | 377.00 | 369.00 | 375.00 | 375.00 | 234,400 |
| Sep 18, 2024 | 374.00 | 374.00 | 365.00 | 372.00 | 372.00 | 192,100 |
| Sep 17, 2024 | 368.00 | 376.00 | 367.00 | 372.00 | 372.00 | 241,100 |
| Sep 13, 2024 | 368.00 | 373.00 | 363.00 | 366.00 | 366.00 | 201,800 |
| Sep 12, 2024 | 361.00 | 371.00 | 361.00 | 366.00 | 366.00 | 235,600 |
| Sep 11, 2024 | 364.00 | 367.00 | 350.00 | 354.00 | 354.00 | 222,600 |
| Sep 10, 2024 | 375.00 | 375.00 | 367.00 | 367.00 | 367.00 | 140,800 |
| Sep 9, 2024 | 358.00 | 376.00 | 356.00 | 373.00 | 373.00 | 278,700 |
| Sep 6, 2024 | 378.00 | 380.00 | 365.00 | 367.00 | 367.00 | 314,400 |
| Sep 5, 2024 | 380.00 | 388.00 | 375.00 | 375.00 | 375.00 | 319,300 |
| Sep 4, 2024 | 376.00 | 384.00 | 373.00 | 383.00 | 383.00 | 377,200 |
| Sep 3, 2024 | 386.00 | 392.00 | 384.00 | 386.00 | 386.00 | 346,600 |
| Sep 2, 2024 | 376.00 | 392.00 | 376.00 | 385.00 | 385.00 | 421,800 |
| Aug 30, 2024 | 366.00 | 376.00 | 365.00 | 373.00 | 373.00 | 224,800 |
| Aug 29, 2024 | 373.00 | 375.00 | 363.00 | 366.00 | 366.00 | 329,300 |
| Aug 28, 2024 | 385.00 | 385.00 | 371.00 | 376.00 | 376.00 | 363,400 |
| Aug 27, 2024 | 374.00 | 387.00 | 369.00 | 387.00 | 387.00 | 484,700 |
| Aug 26, 2024 | 353.00 | 380.00 | 353.00 | 377.00 | 377.00 | 931,700 |
| Aug 23, 2024 | 356.00 | 357.00 | 347.00 | 353.00 | 353.00 | 303,800 |
| Aug 22, 2024 | 349.00 | 357.00 | 349.00 | 356.00 | 356.00 | 299,100 |
| Aug 21, 2024 | 340.00 | 349.00 | 339.00 | 349.00 | 349.00 | 265,800 |
| Aug 20, 2024 | 338.00 | 354.00 | 338.00 | 345.00 | 345.00 | 931,500 |
| Aug 19, 2024 | 324.00 | 336.00 | 324.00 | 334.00 | 334.00 | 397,000 |
| Aug 16, 2024 | 330.00 | 330.00 | 327.00 | 329.00 | 329.00 | 259,300 |
| Aug 15, 2024 | 322.00 | 330.00 | 319.00 | 327.00 | 327.00 | 309,700 |
| Aug 14, 2024 | 313.00 | 329.00 | 310.00 | 327.00 | 327.00 | 650,400 |
| Aug 13, 2024 | 304.00 | 313.00 | 301.00 | 312.00 | 312.00 | 262,000 |
| Aug 9, 2024 | 305.00 | 305.00 | 295.00 | 299.00 | 299.00 | 326,100 |
| Aug 8, 2024 | 303.00 | 314.00 | 296.00 | 297.00 | 297.00 | 344,900 |
| Aug 7, 2024 | 304.00 | 319.00 | 300.00 | 309.00 | 309.00 | 538,400 |
| Aug 6, 2024 | 299.00 | 308.00 | 290.00 | 305.00 | 305.00 | 548,300 |
| Aug 5, 2024 | 286.00 | 308.00 | 269.00 | 279.00 | 279.00 | 1,522,800 |
| Aug 2, 2024 | 311.00 | 313.00 | 286.00 | 286.00 | 286.00 | 936,300 |
| Aug 1, 2024 | 323.00 | 323.00 | 312.00 | 316.00 | 316.00 | 366,900 |
| Jul 31, 2024 | 321.00 | 323.00 | 316.00 | 323.00 | 323.00 | 297,300 |
| Jul 30, 2024 | 326.00 | 326.00 | 319.00 | 324.00 | 324.00 | 207,000 |
| Jul 29, 2024 | 318.00 | 329.00 | 309.00 | 328.00 | 328.00 | 548,000 |
| Jul 26, 2024 | 315.00 | 317.00 | 308.00 | 312.00 | 312.00 | 222,800 |
| Jul 25, 2024 | 317.00 | 324.00 | 309.00 | 311.00 | 311.00 | 516,100 |
| Jul 24, 2024 | 310.00 | 323.00 | 309.00 | 321.00 | 321.00 | 416,300 |
| Jul 23, 2024 | 307.00 | 312.00 | 307.00 | 308.00 | 308.00 | 135,500 |
| Jul 22, 2024 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 317,100 |
| Jul 19, 2024 | 325.00 | 326.00 | 314.00 | 315.00 | 315.00 | 299,000 |
| Jul 18, 2024 | 330.00 | 336.00 | 327.00 | 328.00 | 328.00 | 209,500 |
| Jul 17, 2024 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 239,900 |
| Jul 16, 2024 | 331.00 | 331.00 | 321.00 | 330.00 | 330.00 | 387,100 |
| Jul 12, 2024 | 315.00 | 331.00 | 315.00 | 328.00 | 328.00 | 1,061,800 |
| Jul 11, 2024 | 319.00 | 319.00 | 314.00 | 315.00 | 315.00 | 190,400 |
| Jul 10, 2024 | 320.00 | 325.00 | 314.00 | 317.00 | 317.00 | 292,100 |
| Jul 9, 2024 | 321.00 | 329.00 | 318.00 | 320.00 | 320.00 | 327,200 |
| Jul 8, 2024 | 313.00 | 322.00 | 312.00 | 321.00 | 321.00 | 242,100 |
| Jul 5, 2024 | 310.00 | 319.00 | 310.00 | 314.00 | 314.00 | 170,600 |
| Jul 4, 2024 | 317.00 | 320.00 | 311.00 | 311.00 | 311.00 | 152,500 |
| Jul 3, 2024 | 307.00 | 316.00 | 307.00 | 316.00 | 316.00 | 252,300 |
| Jul 2, 2024 | 309.00 | 311.00 | 305.00 | 308.00 | 308.00 | 156,900 |
| Jul 1, 2024 | 317.00 | 318.00 | 308.00 | 308.00 | 308.00 | 206,100 |
| Jun 28, 2024 | 321.00 | 321.00 | 313.00 | 317.00 | 317.00 | 177,300 |
| Jun 27, 2024 | 312.00 | 324.00 | 310.00 | 320.00 | 320.00 | 430,600 |
| Jun 26, 2024 | 308.00 | 313.00 | 306.00 | 311.00 | 311.00 | 110,000 |
| Jun 25, 2024 | 304.00 | 310.00 | 304.00 | 309.00 | 309.00 | 120,500 |
| Jun 24, 2024 | 302.00 | 307.00 | 299.00 | 307.00 | 307.00 | 300,300 |
| Jun 21, 2024 | 308.00 | 314.00 | 305.00 | 305.00 | 305.00 | 181,500 |
| Jun 20, 2024 | 313.00 | 314.00 | 307.00 | 310.00 | 310.00 | 168,600 |
| Jun 19, 2024 | 327.00 | 327.00 | 313.00 | 315.00 | 315.00 | 230,300 |
| Jun 18, 2024 | 322.00 | 330.00 | 321.00 | 328.00 | 328.00 | 267,700 |
| Jun 17, 2024 | 319.00 | 324.00 | 314.00 | 322.00 | 322.00 | 236,500 |
| Jun 14, 2024 | 303.00 | 323.00 | 303.00 | 319.00 | 319.00 | 295,300 |
| Jun 13, 2024 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | 117,100 |
| Jun 12, 2024 | 312.00 | 318.00 | 311.00 | 318.00 | 318.00 | 106,300 |
| Jun 11, 2024 | 321.00 | 321.00 | 314.00 | 314.00 | 314.00 | 143,000 |
| Jun 10, 2024 | 322.00 | 325.00 | 316.00 | 318.00 | 318.00 | 176,400 |
| Jun 7, 2024 | 309.00 | 322.00 | 308.00 | 321.00 | 321.00 | 322,000 |
| Jun 6, 2024 | 319.00 | 319.00 | 305.00 | 307.00 | 307.00 | 166,100 |
| Jun 5, 2024 | 305.00 | 315.00 | 305.00 | 314.00 | 314.00 | 280,000 |
| Jun 4, 2024 | 303.00 | 310.00 | 302.00 | 310.00 | 310.00 | 136,600 |
| Jun 3, 2024 | 307.00 | 311.00 | 302.00 | 305.00 | 305.00 | 122,400 |
| May 31, 2024 | 303.00 | 311.00 | 303.00 | 304.00 | 304.00 | 223,100 |
| May 30, 2024 | 291.00 | 304.00 | 290.00 | 302.00 | 302.00 | 227,100 |
| May 29, 2024 | 306.00 | 306.00 | 294.00 | 295.00 | 295.00 | 241,000 |
| May 28, 2024 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | 148,900 |
| May 27, 2024 | 307.00 | 314.00 | 303.00 | 308.00 | 308.00 | 147,700 |
| May 24, 2024 | 305.00 | 311.00 | 305.00 | 307.00 | 307.00 | 158,900 |
| May 23, 2024 | 319.00 | 319.00 | 307.00 | 308.00 | 308.00 | 159,700 |
| May 22, 2024 | 314.00 | 322.00 | 312.00 | 315.00 | 315.00 | 195,400 |
| May 21, 2024 | 314.00 | 326.00 | 313.00 | 316.00 | 316.00 | 384,700 |
| May 20, 2024 | 299.00 | 319.00 | 299.00 | 310.00 | 310.00 | 386,400 |
| May 17, 2024 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 275,300 |
| May 16, 2024 | 306.00 | 307.00 | 293.00 | 296.00 | 296.00 | 346,700 |
| May 15, 2024 | 303.00 | 316.00 | 293.00 | 305.00 | 305.00 | 697,300 |
| May 14, 2024 | 317.00 | 331.00 | 317.00 | 326.00 | 326.00 | 356,600 |
| May 13, 2024 | 331.00 | 332.00 | 315.00 | 315.00 | 315.00 | 355,000 |
| May 10, 2024 | 334.00 | 337.00 | 327.00 | 337.00 | 337.00 | 243,400 |
| May 9, 2024 | 335.00 | 335.00 | 324.00 | 334.00 | 334.00 | 228,500 |
| May 8, 2024 | 335.00 | 338.00 | 329.00 | 332.00 | 332.00 | 278,900 |
| May 7, 2024 | 311.00 | 340.00 | 311.00 | 335.00 | 335.00 | 921,900 |
| May 2, 2024 | 321.00 | 321.00 | 308.00 | 310.00 | 310.00 | 454,400 |
| May 1, 2024 | 310.00 | 324.00 | 307.00 | 323.00 | 323.00 | 448,200 |
| Apr 30, 2024 | 307.00 | 311.00 | 299.00 | 308.00 | 308.00 | 340,100 |
| Apr 26, 2024 | 301.00 | 305.00 | 295.00 | 304.00 | 304.00 | 379,800 |
| Apr 25, 2024 | 312.00 | 313.00 | 299.00 | 302.00 | 302.00 | 503,500 |
| Apr 24, 2024 | 326.00 | 327.00 | 314.00 | 315.00 | 315.00 | 457,600 |
| Apr 23, 2024 | 325.00 | 331.00 | 323.00 | 326.00 | 326.00 | 280,300 |
| Apr 22, 2024 | 320.00 | 334.00 | 319.00 | 327.00 | 327.00 | 612,300 |
| Apr 19, 2024 | 327.00 | 329.00 | 302.00 | 313.00 | 313.00 | 706,800 |
| Apr 18, 2024 | 329.00 | 338.00 | 324.00 | 326.00 | 326.00 | 398,000 |
| Apr 17, 2024 | 339.00 | 339.00 | 328.00 | 331.00 | 331.00 | 569,700 |
| Apr 16, 2024 | 329.00 | 344.00 | 326.00 | 337.00 | 337.00 | 880,800 |
| Apr 15, 2024 | 322.00 | 335.00 | 319.00 | 334.00 | 334.00 | 594,700 |
| Apr 12, 2024 | 315.00 | 328.00 | 315.00 | 325.00 | 325.00 | 333,000 |
| Apr 11, 2024 | 316.00 | 323.00 | 311.00 | 317.00 | 317.00 | 232,200 |
| Apr 10, 2024 | 312.00 | 326.00 | 312.00 | 319.00 | 319.00 | 402,300 |
| Apr 9, 2024 | 312.00 | 318.00 | 310.00 | 310.00 | 310.00 | 321,900 |
| Apr 8, 2024 | 305.00 | 313.00 | 302.00 | 313.00 | 313.00 | 315,800 |
| Apr 5, 2024 | 300.00 | 303.00 | 294.00 | 299.00 | 299.00 | 367,200 |
| Apr 4, 2024 | 305.00 | 307.00 | 300.00 | 305.00 | 305.00 | 294,400 |
| Apr 3, 2024 | 305.00 | 308.00 | 296.00 | 305.00 | 305.00 | 445,000 |
| Apr 2, 2024 | 307.00 | 313.00 | 303.00 | 308.00 | 308.00 | 306,400 |
| Apr 1, 2024 | 311.00 | 315.00 | 308.00 | 309.00 | 309.00 | 246,200 |
| Mar 29, 2024 | 303.00 | 309.00 | 301.00 | 307.00 | 307.00 | 113,600 |
| Mar 28, 2024 | 305.00 | 309.00 | 298.00 | 298.00 | 298.00 | 229,000 |
| Mar 27, 2024 | 307.00 | 311.00 | 302.00 | 305.00 | 305.00 | 225,400 |
| Mar 26, 2024 | 308.00 | 311.00 | 303.00 | 303.00 | 303.00 | 254,900 |
| Mar 25, 2024 | 308.00 | 321.00 | 302.00 | 309.00 | 309.00 | 850,600 |
| Mar 22, 2024 | 296.00 | 310.00 | 292.00 | 309.00 | 309.00 | 646,100 |
| Mar 21, 2024 | 301.00 | 302.00 | 294.00 | 294.00 | 294.00 | 218,700 |
| Mar 19, 2024 | 297.00 | 298.00 | 293.00 | 298.00 | 298.00 | 156,700 |
| Mar 18, 2024 | 286.00 | 301.00 | 285.00 | 297.00 | 297.00 | 513,400 |
| Mar 15, 2024 | 280.00 | 285.00 | 277.00 | 284.00 | 284.00 | 568,400 |
| Mar 14, 2024 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 206,500 |
| Mar 13, 2024 | 285.00 | 286.00 | 277.00 | 278.00 | 278.00 | 162,500 |
| Mar 12, 2024 | 280.00 | 286.00 | 276.00 | 285.00 | 285.00 | 227,400 |
| Mar 11, 2024 | 290.00 | 295.00 | 281.00 | 282.00 | 282.00 | 256,800 |
| Mar 8, 2024 | 277.00 | 297.00 | 275.00 | 294.00 | 294.00 | 663,800 |
| Mar 7, 2024 | 280.00 | 283.00 | 278.00 | 281.00 | 281.00 | 204,200 |
| Mar 6, 2024 | 268.00 | 282.00 | 267.00 | 277.00 | 277.00 | 396,000 |
| Mar 5, 2024 | 266.00 | 269.00 | 263.00 | 267.00 | 267.00 | 212,500 |
| Mar 4, 2024 | 275.00 | 276.00 | 268.00 | 268.00 | 268.00 | 302,700 |
| Mar 1, 2024 | 283.00 | 285.00 | 276.00 | 276.00 | 276.00 | 335,500 |
| Feb 29, 2024 | 289.00 | 290.00 | 282.00 | 283.00 | 283.00 | 361,700 |
| Feb 28, 2024 | 294.00 | 301.00 | 289.00 | 292.00 | 292.00 | 307,300 |
| Feb 27, 2024 | 291.00 | 297.00 | 289.00 | 294.00 | 294.00 | 326,500 |
| Feb 26, 2024 | 296.00 | 302.00 | 288.00 | 296.00 | 296.00 | 363,100 |
| Feb 22, 2024 | 294.00 | 299.00 | 290.00 | 296.00 | 296.00 | 329,800 |
| Feb 21, 2024 | 300.00 | 305.00 | 287.00 | 293.00 | 293.00 | 513,700 |
| Feb 20, 2024 | 307.00 | 315.00 | 298.00 | 303.00 | 303.00 | 603,400 |
| Feb 19, 2024 | 273.00 | 309.00 | 273.00 | 307.00 | 307.00 | 1,612,900 |
| Feb 16, 2024 | 260.00 | 273.00 | 258.00 | 272.00 | 272.00 | 333,000 |
| Feb 15, 2024 | 264.00 | 265.00 | 258.00 | 260.00 | 260.00 | 244,500 |
| Feb 14, 2024 | 260.00 | 263.00 | 256.00 | 262.00 | 262.00 | 324,700 |
| Feb 13, 2024 | 260.00 | 269.00 | 259.00 | 265.00 | 265.00 | 566,500 |
| Feb 9, 2024 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | 233,400 |
| Feb 8, 2024 | 263.00 | 263.00 | 253.00 | 256.00 | 256.00 | 651,600 |
| Feb 7, 2024 | 273.00 | 275.00 | 261.00 | 264.00 | 264.00 | 680,000 |
| Feb 6, 2024 | 281.00 | 285.00 | 276.00 | 276.00 | 276.00 | 237,100 |
| Feb 5, 2024 | 286.00 | 287.00 | 274.00 | 282.00 | 282.00 | 635,900 |
| Feb 2, 2024 | 263.00 | 289.00 | 260.00 | 287.00 | 287.00 | 1,618,100 |
| Feb 1, 2024 | 262.00 | 270.00 | 258.00 | 269.00 | 269.00 | 805,800 |
| Jan 31, 2024 | 265.00 | 266.00 | 261.00 | 266.00 | 266.00 | 228,800 |
| Jan 30, 2024 | 273.00 | 277.00 | 268.00 | 268.00 | 268.00 | 325,300 |
| Jan 29, 2024 | 275.00 | 278.00 | 272.00 | 272.00 | 272.00 | 299,100 |
| Jan 26, 2024 | 277.00 | 283.00 | 273.00 | 275.00 | 275.00 | 283,100 |
| Jan 25, 2024 | 272.00 | 278.00 | 271.00 | 277.00 | 277.00 | 322,500 |
| Jan 24, 2024 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 234,100 |
| Jan 23, 2024 | 273.00 | 275.00 | 269.00 | 270.00 | 270.00 | 140,800 |
| Jan 22, 2024 | 265.00 | 272.00 | 262.00 | 272.00 | 272.00 | 285,900 |
| Jan 19, 2024 | 265.00 | 267.00 | 262.00 | 263.00 | 263.00 | 240,100 |
| Jan 18, 2024 | 263.00 | 265.00 | 261.00 | 261.00 | 261.00 | 246,700 |
| Jan 17, 2024 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 377,800 |
| Jan 16, 2024 | 266.00 | 274.00 | 264.00 | 268.00 | 268.00 | 216,200 |
| Jan 15, 2024 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 52,300 |
| Jan 12, 2024 | 268.00 | 269.00 | 263.00 | 266.00 | 266.00 | 191,000 |
| Jan 11, 2024 | 270.00 | 271.00 | 265.00 | 270.00 | 270.00 | 267,400 |
| Jan 10, 2024 | 273.00 | 274.00 | 270.00 | 270.00 | 270.00 | 177,000 |
| Jan 9, 2024 | 273.00 | 278.00 | 270.00 | 274.00 | 274.00 | 230,400 |
| Jan 5, 2024 | 278.00 | 279.00 | 269.00 | 271.00 | 271.00 | 170,100 |
| Jan 4, 2024 | 270.00 | 276.00 | 262.00 | 275.00 | 275.00 | 167,700 |
| Dec 29, 2023 | 272.00 | 274.00 | 267.00 | 273.00 | 273.00 | 167,500 |
| Dec 28, 2023 | 265.00 | 272.00 | 258.00 | 272.00 | 272.00 | 190,000 |
| Dec 27, 2023 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 27,600 |
| Dec 26, 2023 | 254.00 | 260.00 | 251.00 | 253.00 | 253.00 | 364,700 |
| Dec 25, 2023 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 269,100 |
| Dec 22, 2023 | 262.00 | 264.00 | 255.00 | 257.00 | 257.00 | 371,700 |
| Dec 21, 2023 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 244,600 |
| Dec 20, 2023 | 277.00 | 280.00 | 272.00 | 273.00 | 273.00 | 212,300 |
| Dec 19, 2023 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 336,000 |
| Dec 18, 2023 | 275.00 | 276.00 | 270.00 | 272.00 | 272.00 | 249,300 |
| Dec 15, 2023 | 274.00 | 282.00 | 273.00 | 279.00 | 279.00 | 180,300 |
| Dec 14, 2023 | 277.00 | 284.00 | 276.00 | 276.00 | 276.00 | 213,800 |
| Dec 13, 2023 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | 190,900 |
| Dec 12, 2023 | 284.00 | 284.00 | 271.00 | 272.00 | 272.00 | 268,200 |
| Dec 11, 2023 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 222,900 |
| Dec 8, 2023 | 272.00 | 280.00 | 271.00 | 275.00 | 275.00 | 293,400 |
| Dec 7, 2023 | 285.00 | 286.00 | 276.00 | 276.00 | 276.00 | 491,100 |
| Dec 6, 2023 | 282.00 | 289.00 | 282.00 | 289.00 | 289.00 | 199,700 |
| Dec 5, 2023 | 283.00 | 289.00 | 280.00 | 280.00 | 280.00 | 264,200 |
| Dec 4, 2023 | 288.00 | 288.00 | 283.00 | 283.00 | 283.00 | 328,800 |
| Dec 1, 2023 | 295.00 | 296.00 | 289.00 | 290.00 | 290.00 | 148,000 |
| Nov 30, 2023 | 298.00 | 299.00 | 294.00 | 294.00 | 294.00 | 138,700 |
| Nov 29, 2023 | 295.00 | 299.00 | 294.00 | 294.00 | 294.00 | 100,000 |
| Nov 28, 2023 | 298.00 | 301.00 | 295.00 | 297.00 | 297.00 | 122,400 |
| Nov 27, 2023 | 299.00 | 305.00 | 298.00 | 299.00 | 299.00 | 80,900 |
| Nov 24, 2023 | 307.00 | 307.00 | 298.00 | 298.00 | 298.00 | 112,300 |
| Nov 22, 2023 | 303.00 | 304.00 | 300.00 | 302.00 | 302.00 | 91,700 |
| Nov 21, 2023 | 305.00 | 310.00 | 304.00 | 308.00 | 308.00 | 214,900 |
| Nov 20, 2023 | 290.00 | 304.00 | 290.00 | 302.00 | 302.00 | 293,400 |