Tokyo - Delayed Quote JPY
Infomart Corporation (2492.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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 362.00 | 368.00 | 360.00 | 365.00 | 365.00 | 606,500 |
| Oct 18, 2024 | 360.00 | 365.00 | 358.00 | 364.00 | 364.00 | 929,600 |
| Oct 16, 2024 | 355.00 | 361.00 | 353.00 | 356.00 | 356.00 | 988,000 |
| Oct 15, 2024 | 354.00 | 356.00 | 348.00 | 353.00 | 353.00 | 944,000 |
| Oct 11, 2024 | 349.00 | 358.00 | 349.00 | 356.00 | 356.00 | 1,413,700 |
| Oct 10, 2024 | 350.00 | 354.00 | 345.00 | 352.00 | 352.00 | 1,245,400 |
| Oct 9, 2024 | 340.00 | 348.00 | 337.00 | 346.00 | 346.00 | 1,184,500 |
| Oct 8, 2024 | 333.00 | 334.00 | 326.00 | 334.00 | 334.00 | 701,900 |
| Oct 7, 2024 | 333.00 | 343.00 | 330.00 | 339.00 | 339.00 | 1,916,900 |
| Oct 4, 2024 | 322.00 | 327.00 | 322.00 | 325.00 | 325.00 | 555,400 |
| Oct 3, 2024 | 323.00 | 325.00 | 317.00 | 321.00 | 321.00 | 921,600 |
| Oct 2, 2024 | 322.00 | 326.00 | 315.00 | 315.00 | 315.00 | 1,122,600 |
| Oct 1, 2024 | 329.00 | 332.00 | 323.00 | 329.00 | 329.00 | 736,400 |
| Sep 30, 2024 | 327.00 | 336.00 | 326.00 | 327.00 | 327.00 | 1,329,400 |
| Sep 27, 2024 | 338.00 | 347.00 | 337.00 | 343.00 | 343.00 | 1,124,400 |
| Sep 26, 2024 | 334.00 | 340.00 | 332.00 | 340.00 | 340.00 | 1,027,300 |
| Sep 25, 2024 | 328.00 | 336.00 | 322.00 | 330.00 | 330.00 | 1,040,600 |
| Sep 24, 2024 | 341.00 | 342.00 | 331.00 | 331.00 | 331.00 | 1,212,200 |
| Sep 20, 2024 | 340.00 | 345.00 | 337.00 | 339.00 | 339.00 | 2,095,700 |
| Sep 19, 2024 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 921,400 |
| Sep 18, 2024 | 325.00 | 329.00 | 321.00 | 328.00 | 328.00 | 687,800 |
| Sep 17, 2024 | 324.00 | 326.00 | 316.00 | 323.00 | 323.00 | 910,300 |
| Sep 13, 2024 | 325.00 | 325.00 | 316.00 | 317.00 | 317.00 | 1,072,900 |
| Sep 12, 2024 | 325.00 | 336.00 | 322.00 | 326.00 | 326.00 | 1,247,800 |
| Sep 11, 2024 | 326.00 | 330.00 | 316.00 | 319.00 | 319.00 | 1,298,600 |
| Sep 10, 2024 | 329.00 | 340.00 | 326.00 | 328.00 | 328.00 | 1,306,000 |
| Sep 9, 2024 | 306.00 | 326.00 | 302.00 | 322.00 | 322.00 | 1,210,400 |
| Sep 6, 2024 | 328.00 | 332.00 | 318.00 | 319.00 | 319.00 | 1,243,000 |
| Sep 5, 2024 | 320.00 | 335.00 | 315.00 | 324.00 | 324.00 | 2,339,300 |
| Sep 4, 2024 | 307.00 | 315.00 | 304.00 | 306.00 | 306.00 | 1,223,000 |
| Sep 3, 2024 | 307.00 | 324.00 | 305.00 | 322.00 | 322.00 | 1,449,100 |
| Sep 2, 2024 | 310.00 | 310.00 | 301.00 | 309.00 | 309.00 | 1,320,100 |
| Aug 30, 2024 | 306.00 | 312.00 | 300.00 | 307.00 | 307.00 | 2,436,000 |
| Aug 29, 2024 | 300.00 | 311.00 | 297.00 | 306.00 | 306.00 | 2,833,100 |
| Aug 28, 2024 | 290.00 | 294.00 | 278.00 | 293.00 | 293.00 | 1,350,600 |
| Aug 27, 2024 | 285.00 | 291.00 | 281.00 | 291.00 | 291.00 | 1,142,300 |
| Aug 26, 2024 | 270.00 | 290.00 | 268.00 | 288.00 | 288.00 | 2,563,900 |
| Aug 23, 2024 | 268.00 | 270.00 | 263.00 | 264.00 | 264.00 | 663,500 |
| Aug 22, 2024 | 273.00 | 274.00 | 264.00 | 269.00 | 269.00 | 1,006,300 |
| Aug 21, 2024 | 275.00 | 279.00 | 272.00 | 273.00 | 273.00 | 595,900 |
| Aug 20, 2024 | 269.00 | 280.00 | 265.00 | 279.00 | 279.00 | 1,262,500 |
| Aug 19, 2024 | 269.00 | 273.00 | 262.00 | 264.00 | 264.00 | 749,300 |
| Aug 16, 2024 | 270.00 | 274.00 | 267.00 | 271.00 | 271.00 | 1,041,900 |
| Aug 15, 2024 | 265.00 | 269.00 | 259.00 | 261.00 | 261.00 | 1,240,000 |
| Aug 14, 2024 | 251.00 | 267.00 | 246.00 | 265.00 | 265.00 | 1,824,500 |
| Aug 13, 2024 | 244.00 | 252.00 | 242.00 | 245.00 | 245.00 | 1,404,600 |
| Aug 9, 2024 | 244.00 | 246.00 | 232.00 | 238.00 | 238.00 | 1,412,600 |
| Aug 8, 2024 | 240.00 | 249.00 | 238.00 | 239.00 | 239.00 | 1,327,300 |
| Aug 7, 2024 | 237.00 | 256.00 | 236.00 | 246.00 | 246.00 | 1,774,400 |
| Aug 6, 2024 | 230.00 | 248.00 | 229.00 | 245.00 | 245.00 | 3,097,300 |
| Aug 5, 2024 | 234.00 | 238.00 | 201.00 | 206.00 | 206.00 | 3,169,600 |
| Aug 2, 2024 | 273.00 | 273.00 | 258.00 | 259.00 | 259.00 | 2,368,300 |
| Aug 1, 2024 | 289.00 | 289.00 | 260.00 | 277.00 | 277.00 | 4,757,700 |
| Jul 31, 2024 | 312.00 | 323.00 | 302.00 | 321.00 | 321.00 | 1,826,100 |
| Jul 30, 2024 | 314.00 | 318.00 | 309.00 | 315.00 | 315.00 | 2,590,100 |
| Jul 29, 2024 | 301.00 | 310.00 | 298.00 | 309.00 | 309.00 | 908,600 |
| Jul 26, 2024 | 295.00 | 302.00 | 293.00 | 296.00 | 296.00 | 997,900 |
| Jul 25, 2024 | 301.00 | 302.00 | 295.00 | 295.00 | 295.00 | 1,288,400 |
| Jul 24, 2024 | 307.00 | 312.00 | 305.00 | 309.00 | 309.00 | 800,800 |
| Jul 23, 2024 | 316.00 | 319.00 | 313.00 | 313.00 | 313.00 | 631,100 |
| Jul 22, 2024 | 320.00 | 323.00 | 312.00 | 315.00 | 315.00 | 1,023,000 |
| Jul 19, 2024 | 324.00 | 324.00 | 314.00 | 324.00 | 324.00 | 946,200 |
| Jul 18, 2024 | 336.00 | 338.00 | 322.00 | 323.00 | 323.00 | 1,299,100 |
| Jul 17, 2024 | 347.00 | 349.00 | 337.00 | 340.00 | 340.00 | 1,042,100 |
| Jul 16, 2024 | 339.00 | 347.00 | 337.00 | 341.00 | 341.00 | 1,416,400 |
| Jul 12, 2024 | 325.00 | 342.00 | 325.00 | 337.00 | 337.00 | 2,049,000 |
| Jul 11, 2024 | 327.00 | 332.00 | 325.00 | 326.00 | 326.00 | 800,900 |
| Jul 10, 2024 | 323.00 | 327.00 | 322.00 | 325.00 | 325.00 | 1,060,400 |
| Jul 9, 2024 | 314.00 | 323.00 | 313.00 | 319.00 | 319.00 | 1,010,900 |
| Jul 8, 2024 | 313.00 | 317.00 | 312.00 | 312.00 | 312.00 | 844,000 |
| Jul 5, 2024 | 314.00 | 318.00 | 313.00 | 314.00 | 314.00 | 840,000 |
| Jul 4, 2024 | 314.00 | 316.00 | 309.00 | 313.00 | 313.00 | 1,595,200 |
| Jul 3, 2024 | 298.00 | 310.00 | 296.00 | 308.00 | 308.00 | 1,898,100 |
| Jul 2, 2024 | 301.00 | 307.00 | 299.00 | 303.00 | 303.00 | 895,600 |
| Jul 1, 2024 | 310.00 | 310.00 | 296.00 | 299.00 | 299.00 | 1,267,800 |
| Jun 28, 2024 | 299.00 | 310.00 | 296.00 | 309.00 | 309.00 | 1,364,100 |
| Jun 27, 2024 | 0.77 Dividend | |||||
| Jun 27, 2024 | 286.00 | 296.00 | 282.00 | 294.00 | 294.00 | 1,286,500 |
| Jun 26, 2024 | 285.00 | 290.00 | 281.00 | 288.00 | 287.23 | 1,246,200 |
| Jun 25, 2024 | 285.00 | 288.00 | 281.00 | 285.00 | 284.24 | 1,417,800 |
| Jun 24, 2024 | 285.00 | 292.00 | 282.00 | 285.00 | 284.24 | 1,147,000 |
| Jun 21, 2024 | 290.00 | 293.00 | 280.00 | 282.00 | 281.25 | 2,215,700 |
| Jun 20, 2024 | 283.00 | 288.00 | 282.00 | 283.00 | 282.24 | 2,145,200 |
| Jun 19, 2024 | 293.00 | 294.00 | 286.00 | 286.00 | 285.24 | 1,582,600 |
| Jun 18, 2024 | 308.00 | 308.00 | 295.00 | 295.00 | 294.21 | 1,409,300 |
| Jun 17, 2024 | 308.00 | 309.00 | 302.00 | 309.00 | 308.17 | 705,600 |
| Jun 14, 2024 | 297.00 | 315.00 | 297.00 | 310.00 | 309.17 | 1,095,900 |
| Jun 13, 2024 | 305.00 | 305.00 | 298.00 | 300.00 | 299.20 | 644,200 |
| Jun 12, 2024 | 301.00 | 312.00 | 297.00 | 300.00 | 299.20 | 1,045,300 |
| Jun 11, 2024 | 301.00 | 303.00 | 297.00 | 301.00 | 300.20 | 734,600 |
| Jun 10, 2024 | 302.00 | 308.00 | 301.00 | 301.00 | 300.20 | 664,400 |
| Jun 7, 2024 | 302.00 | 306.00 | 300.00 | 306.00 | 305.18 | 641,300 |
| Jun 6, 2024 | 324.00 | 325.00 | 304.00 | 305.00 | 304.18 | 1,110,400 |
| Jun 5, 2024 | 329.00 | 332.00 | 322.00 | 323.00 | 322.14 | 816,900 |
| Jun 4, 2024 | 315.00 | 332.00 | 313.00 | 328.00 | 327.12 | 1,140,700 |
| Jun 3, 2024 | 309.00 | 315.00 | 306.00 | 314.00 | 313.16 | 793,800 |
| May 31, 2024 | 303.00 | 306.00 | 299.00 | 306.00 | 305.18 | 1,625,000 |
| May 30, 2024 | 290.00 | 303.00 | 289.00 | 303.00 | 302.19 | 1,195,900 |
| May 29, 2024 | 305.00 | 306.00 | 292.00 | 292.00 | 291.22 | 1,455,700 |
| May 28, 2024 | 309.00 | 313.00 | 307.00 | 307.00 | 306.18 | 509,100 |
| May 27, 2024 | 314.00 | 314.00 | 306.00 | 309.00 | 308.17 | 477,300 |
| May 24, 2024 | 303.00 | 314.00 | 302.00 | 312.00 | 311.17 | 832,800 |
| May 23, 2024 | 310.00 | 313.00 | 306.00 | 310.00 | 309.17 | 604,900 |
| May 22, 2024 | 309.00 | 314.00 | 308.00 | 308.00 | 307.18 | 718,600 |
| May 21, 2024 | 315.00 | 322.00 | 314.00 | 314.00 | 313.16 | 918,700 |
| May 20, 2024 | 300.00 | 315.00 | 298.00 | 314.00 | 313.16 | 1,327,400 |
| May 17, 2024 | 301.00 | 308.00 | 297.00 | 301.00 | 300.20 | 1,361,000 |
| May 16, 2024 | 315.00 | 316.00 | 301.00 | 305.00 | 304.18 | 1,568,500 |
| May 15, 2024 | 313.00 | 317.00 | 311.00 | 315.00 | 314.16 | 1,288,900 |
| May 14, 2024 | 308.00 | 315.00 | 306.00 | 310.00 | 309.17 | 1,115,100 |
| May 13, 2024 | 304.00 | 312.00 | 300.00 | 306.00 | 305.18 | 1,658,400 |
| May 10, 2024 | 323.00 | 324.00 | 307.00 | 307.00 | 306.18 | 2,293,100 |
| May 9, 2024 | 335.00 | 337.00 | 321.00 | 323.00 | 322.14 | 1,619,600 |
| May 8, 2024 | 345.00 | 347.00 | 333.00 | 335.00 | 334.10 | 1,834,100 |
| May 7, 2024 | 327.00 | 344.00 | 321.00 | 343.00 | 342.08 | 2,397,400 |
| May 2, 2024 | 332.00 | 332.00 | 318.00 | 324.00 | 323.13 | 4,253,000 |
| May 1, 2024 | 350.00 | 358.00 | 324.00 | 329.00 | 328.12 | 7,586,300 |
| Apr 30, 2024 | 379.00 | 379.00 | 370.00 | 372.00 | 371.01 | 808,200 |
| Apr 26, 2024 | 367.00 | 373.00 | 365.00 | 371.00 | 370.01 | 985,100 |
| Apr 25, 2024 | 380.00 | 383.00 | 370.00 | 370.00 | 369.01 | 1,063,300 |
| Apr 24, 2024 | 382.00 | 390.00 | 380.00 | 386.00 | 384.97 | 980,600 |
| Apr 23, 2024 | 385.00 | 385.00 | 376.00 | 382.00 | 380.98 | 963,200 |
| Apr 22, 2024 | 376.00 | 381.00 | 373.00 | 377.00 | 375.99 | 1,287,900 |
| Apr 19, 2024 | 371.00 | 377.00 | 362.00 | 372.00 | 371.01 | 1,629,800 |
| Apr 18, 2024 | 374.00 | 376.00 | 369.00 | 373.00 | 372.00 | 982,000 |
| Apr 17, 2024 | 371.00 | 374.00 | 364.00 | 370.00 | 369.01 | 1,083,700 |
| Apr 16, 2024 | 360.00 | 372.00 | 356.00 | 370.00 | 369.01 | 1,269,800 |
| Apr 15, 2024 | 368.00 | 374.00 | 367.00 | 368.00 | 367.02 | 878,500 |
| Apr 12, 2024 | 377.00 | 390.00 | 372.00 | 376.00 | 374.99 | 976,100 |
| Apr 11, 2024 | 377.00 | 379.00 | 372.00 | 374.00 | 373.00 | 896,400 |
| Apr 10, 2024 | 387.00 | 393.00 | 383.00 | 385.00 | 383.97 | 608,300 |
| Apr 9, 2024 | 383.00 | 389.00 | 379.00 | 387.00 | 385.97 | 632,200 |
| Apr 8, 2024 | 384.00 | 386.00 | 374.00 | 377.00 | 375.99 | 840,700 |
| Apr 5, 2024 | 375.00 | 384.00 | 374.00 | 382.00 | 380.98 | 782,300 |
| Apr 4, 2024 | 382.00 | 389.00 | 378.00 | 382.00 | 380.98 | 1,237,700 |
| Apr 3, 2024 | 388.00 | 390.00 | 382.00 | 382.00 | 380.98 | 1,019,900 |
| Apr 2, 2024 | 407.00 | 410.00 | 387.00 | 389.00 | 387.96 | 1,539,800 |
| Apr 1, 2024 | 420.00 | 421.00 | 412.00 | 412.00 | 410.90 | 749,000 |
| Mar 29, 2024 | 411.00 | 418.00 | 410.00 | 417.00 | 415.89 | 504,000 |
| Mar 28, 2024 | 421.00 | 428.00 | 411.00 | 411.00 | 409.90 | 1,157,200 |
| Mar 27, 2024 | 419.00 | 431.00 | 412.00 | 419.00 | 417.88 | 1,572,900 |
| Mar 26, 2024 | 404.00 | 428.00 | 400.00 | 423.00 | 421.87 | 1,649,500 |
| Mar 25, 2024 | 415.00 | 423.00 | 408.00 | 410.00 | 408.90 | 1,199,500 |
| Mar 22, 2024 | 410.00 | 415.00 | 406.00 | 410.00 | 408.90 | 812,100 |
| Mar 21, 2024 | 420.00 | 423.00 | 405.00 | 413.00 | 411.90 | 1,175,100 |
| Mar 19, 2024 | 404.00 | 418.00 | 400.00 | 417.00 | 415.89 | 1,409,100 |
| Mar 18, 2024 | 395.00 | 404.00 | 393.00 | 399.00 | 397.93 | 1,063,700 |
| Mar 15, 2024 | 384.00 | 388.00 | 378.00 | 386.00 | 384.97 | 916,100 |
| Mar 14, 2024 | 399.00 | 404.00 | 388.00 | 392.00 | 390.95 | 1,357,900 |
| Mar 13, 2024 | 385.00 | 395.00 | 381.00 | 393.00 | 391.95 | 1,615,900 |
| Mar 12, 2024 | 376.00 | 383.00 | 368.00 | 377.00 | 375.99 | 1,845,700 |
| Mar 11, 2024 | 377.00 | 389.00 | 376.00 | 385.00 | 383.97 | 1,405,300 |
| Mar 8, 2024 | 382.00 | 391.00 | 378.00 | 385.00 | 383.97 | 1,794,800 |
| Mar 7, 2024 | 416.00 | 419.00 | 388.00 | 390.00 | 388.96 | 2,712,500 |
| Mar 6, 2024 | 415.00 | 421.00 | 411.00 | 416.00 | 414.89 | 1,526,500 |
| Mar 5, 2024 | 444.00 | 449.00 | 425.00 | 425.00 | 423.86 | 1,447,400 |
| Mar 4, 2024 | 462.00 | 474.00 | 444.00 | 446.00 | 444.81 | 2,778,900 |
| Mar 1, 2024 | 430.00 | 436.00 | 424.00 | 432.00 | 430.85 | 1,258,000 |
| Feb 29, 2024 | 425.00 | 430.00 | 419.00 | 425.00 | 423.86 | 796,600 |
| Feb 28, 2024 | 430.00 | 440.00 | 426.00 | 427.00 | 425.86 | 836,000 |
| Feb 27, 2024 | 432.00 | 436.00 | 423.00 | 432.00 | 430.85 | 1,213,300 |
| Feb 26, 2024 | 403.00 | 444.00 | 402.00 | 432.00 | 430.85 | 2,818,000 |
| Feb 22, 2024 | 378.00 | 402.00 | 373.00 | 400.00 | 398.93 | 1,690,300 |
| Feb 21, 2024 | 388.00 | 390.00 | 375.00 | 378.00 | 376.99 | 1,102,100 |
| Feb 20, 2024 | 398.00 | 398.00 | 389.00 | 392.00 | 390.95 | 865,300 |
| Feb 19, 2024 | 384.00 | 397.00 | 384.00 | 393.00 | 391.95 | 909,100 |
| Feb 16, 2024 | 375.00 | 397.00 | 366.00 | 384.00 | 382.97 | 2,500,800 |
| Feb 15, 2024 | 390.00 | 403.00 | 360.00 | 375.00 | 374.00 | 5,660,100 |
| Feb 14, 2024 | 370.00 | 376.00 | 364.00 | 374.00 | 373.00 | 2,471,600 |
| Feb 13, 2024 | 392.00 | 401.00 | 386.00 | 392.00 | 390.95 | 1,170,100 |
| Feb 9, 2024 | 386.00 | 395.00 | 384.00 | 386.00 | 384.97 | 975,100 |
| Feb 8, 2024 | 390.00 | 392.00 | 380.00 | 389.00 | 387.96 | 1,068,600 |
| Feb 7, 2024 | 385.00 | 391.00 | 379.00 | 389.00 | 387.96 | 1,072,600 |
| Feb 6, 2024 | 385.00 | 389.00 | 380.00 | 388.00 | 386.96 | 970,500 |
| Feb 5, 2024 | 390.00 | 401.00 | 387.00 | 393.00 | 391.95 | 834,300 |
| Feb 2, 2024 | 386.00 | 392.00 | 383.00 | 387.00 | 385.97 | 1,207,700 |
| Feb 1, 2024 | 392.00 | 397.00 | 386.00 | 391.00 | 389.95 | 1,324,000 |
| Jan 31, 2024 | 404.00 | 407.00 | 387.00 | 400.00 | 398.93 | 2,159,600 |
| Jan 30, 2024 | 423.00 | 424.00 | 405.00 | 405.00 | 403.92 | 1,489,200 |
| Jan 29, 2024 | 416.00 | 429.00 | 414.00 | 424.00 | 422.87 | 977,900 |
| Jan 26, 2024 | 412.00 | 420.00 | 407.00 | 414.00 | 412.89 | 1,455,400 |
| Jan 25, 2024 | 407.00 | 418.00 | 405.00 | 415.00 | 413.89 | 1,128,600 |
| Jan 24, 2024 | 416.00 | 422.00 | 412.00 | 415.00 | 413.89 | 1,313,100 |
| Jan 23, 2024 | 405.00 | 435.00 | 403.00 | 423.00 | 421.87 | 2,291,200 |
| Jan 22, 2024 | 408.00 | 412.00 | 400.00 | 405.00 | 403.92 | 1,400,600 |
| Jan 19, 2024 | 415.00 | 415.00 | 404.00 | 407.00 | 405.91 | 1,383,100 |
| Jan 18, 2024 | 419.00 | 424.00 | 415.00 | 417.00 | 415.89 | 937,500 |
| Jan 17, 2024 | 444.00 | 444.00 | 420.00 | 420.00 | 418.88 | 1,899,700 |
| Jan 16, 2024 | 461.00 | 461.00 | 441.00 | 443.00 | 441.82 | 851,800 |
| Jan 15, 2024 | 461.00 | 461.00 | 446.00 | 448.00 | 446.80 | 479,200 |
| Jan 12, 2024 | 463.00 | 468.00 | 448.00 | 463.00 | 461.76 | 1,766,800 |
| Jan 11, 2024 | 492.00 | 494.00 | 458.00 | 462.00 | 460.76 | 2,034,000 |
| Jan 10, 2024 | 495.00 | 499.00 | 491.00 | 494.00 | 492.68 | 881,600 |
| Jan 9, 2024 | 489.00 | 495.00 | 483.00 | 492.00 | 490.68 | 1,421,000 |
| Jan 5, 2024 | 488.00 | 494.00 | 472.00 | 474.00 | 472.73 | 1,314,100 |
| Jan 4, 2024 | 468.00 | 494.00 | 457.00 | 486.00 | 484.70 | 2,087,700 |
| Dec 29, 2023 | 471.00 | 500.00 | 464.00 | 496.00 | 494.67 | 3,064,200 |
| Dec 28, 2023 | 0.49 Dividend | |||||
| Dec 28, 2023 | 450.00 | 476.00 | 433.00 | 471.00 | 469.74 | 2,355,400 |
| Dec 27, 2023 | 442.00 | 455.00 | 439.00 | 454.00 | 452.30 | 1,173,400 |
| Dec 26, 2023 | 434.00 | 444.00 | 432.00 | 441.00 | 439.35 | 774,900 |
| Dec 25, 2023 | 435.00 | 445.00 | 429.00 | 435.00 | 433.37 | 820,900 |
| Dec 22, 2023 | 420.00 | 428.00 | 420.00 | 427.00 | 425.40 | 584,600 |
| Dec 21, 2023 | 427.00 | 427.00 | 416.00 | 420.00 | 418.42 | 1,026,100 |
| Dec 20, 2023 | 446.00 | 452.00 | 434.00 | 435.00 | 433.37 | 786,600 |
| Dec 19, 2023 | 428.00 | 446.00 | 426.00 | 446.00 | 444.33 | 916,300 |
| Dec 18, 2023 | 450.00 | 451.00 | 425.00 | 428.00 | 426.39 | 1,550,000 |
| Dec 15, 2023 | 470.00 | 474.00 | 462.00 | 466.00 | 464.25 | 1,202,200 |
| Dec 14, 2023 | 473.00 | 479.00 | 460.00 | 465.00 | 463.26 | 1,359,900 |
| Dec 13, 2023 | 445.00 | 469.00 | 445.00 | 465.00 | 463.26 | 1,964,400 |
| Dec 12, 2023 | 433.00 | 439.00 | 430.00 | 436.00 | 434.36 | 1,226,000 |
| Dec 11, 2023 | 419.00 | 433.00 | 419.00 | 428.00 | 426.39 | 1,289,800 |
| Dec 8, 2023 | 422.00 | 431.00 | 406.00 | 412.00 | 410.45 | 1,798,200 |
| Dec 7, 2023 | 442.00 | 443.00 | 430.00 | 430.00 | 428.39 | 977,500 |
| Dec 6, 2023 | 443.00 | 455.00 | 443.00 | 450.00 | 448.31 | 867,200 |
| Dec 5, 2023 | 468.00 | 468.00 | 442.00 | 442.00 | 440.34 | 1,723,700 |
| Dec 4, 2023 | 436.00 | 474.00 | 426.00 | 469.00 | 467.24 | 2,237,500 |
| Dec 1, 2023 | 443.00 | 444.00 | 434.00 | 436.00 | 434.36 | 1,107,900 |
| Nov 30, 2023 | 453.00 | 453.00 | 440.00 | 441.00 | 439.35 | 1,890,800 |
| Nov 29, 2023 | 460.00 | 461.00 | 445.00 | 452.00 | 450.30 | 1,363,200 |
| Nov 28, 2023 | 473.00 | 478.00 | 461.00 | 461.00 | 459.27 | 971,900 |
| Nov 27, 2023 | 486.00 | 492.00 | 473.00 | 479.00 | 477.20 | 863,300 |
| Nov 24, 2023 | 480.00 | 492.00 | 474.00 | 480.00 | 478.20 | 1,363,600 |
| Nov 22, 2023 | 465.00 | 487.00 | 460.00 | 483.00 | 481.19 | 1,671,700 |
| Nov 21, 2023 | 452.00 | 466.00 | 439.00 | 466.00 | 464.25 | 1,916,000 |
| Nov 20, 2023 | 450.00 | 458.00 | 445.00 | 451.00 | 449.31 | 1,131,600 |
| Nov 17, 2023 | 449.00 | 450.00 | 422.00 | 442.00 | 440.34 | 2,366,600 |
| Nov 16, 2023 | 465.00 | 467.00 | 453.00 | 459.00 | 457.28 | 1,039,600 |
| Nov 15, 2023 | 452.00 | 473.00 | 451.00 | 469.00 | 467.24 | 1,570,200 |
| Nov 14, 2023 | 445.00 | 457.00 | 438.00 | 439.00 | 437.35 | 1,614,000 |
| Nov 13, 2023 | 427.00 | 442.00 | 425.00 | 441.00 | 439.35 | 1,748,100 |
| Nov 10, 2023 | 443.00 | 443.00 | 419.00 | 419.00 | 417.43 | 1,283,600 |
| Nov 9, 2023 | 446.00 | 447.00 | 433.00 | 443.00 | 441.34 | 1,509,600 |
| Nov 8, 2023 | 445.00 | 450.00 | 441.00 | 444.00 | 442.33 | 1,278,000 |
| Nov 7, 2023 | 434.00 | 442.00 | 427.00 | 439.00 | 437.35 | 1,358,700 |
| Nov 6, 2023 | 408.00 | 438.00 | 404.00 | 434.00 | 432.37 | 3,295,300 |
| Nov 2, 2023 | 359.00 | 394.00 | 359.00 | 394.00 | 392.52 | 2,304,000 |
| Nov 1, 2023 | 326.00 | 355.00 | 318.00 | 351.00 | 349.68 | 2,882,900 |
| Oct 31, 2023 | 357.00 | 362.00 | 351.00 | 357.00 | 355.66 | 1,143,300 |
| Oct 30, 2023 | 360.00 | 365.00 | 356.00 | 359.00 | 357.65 | 876,700 |
| Oct 27, 2023 | 360.00 | 363.00 | 352.00 | 363.00 | 361.64 | 1,015,900 |
| Oct 26, 2023 | 355.00 | 363.00 | 353.00 | 354.00 | 352.67 | 888,000 |
| Oct 25, 2023 | 363.00 | 368.00 | 357.00 | 366.00 | 364.63 | 1,231,200 |
| Oct 24, 2023 | 350.00 | 363.00 | 347.00 | 360.00 | 358.65 | 1,179,800 |
| Oct 23, 2023 | 358.00 | 359.00 | 341.00 | 347.00 | 345.70 | 2,081,100 |