Tokyo - Delayed Quote • JPY
Gala Incorporated (4777.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 25, 2024 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | 17,400 |
| Apr 24, 2024 | 238.00 | 247.00 | 238.00 | 242.00 | 242.00 | 82,300 |
| Apr 23, 2024 | 237.00 | 239.00 | 236.00 | 236.00 | 236.00 | 24,400 |
| Apr 22, 2024 | 235.00 | 238.00 | 232.00 | 237.00 | 237.00 | 24,000 |
| Apr 19, 2024 | 238.00 | 238.00 | 231.00 | 234.00 | 234.00 | 36,900 |
| Apr 18, 2024 | 241.00 | 241.00 | 236.00 | 239.00 | 239.00 | 32,400 |
| Apr 17, 2024 | 240.00 | 241.00 | 236.00 | 237.00 | 237.00 | 67,000 |
| Apr 16, 2024 | 239.00 | 243.00 | 238.00 | 239.00 | 239.00 | 34,800 |
| Apr 15, 2024 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | 11,900 |
| Apr 12, 2024 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 8,200 |
| Apr 11, 2024 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | 13,700 |
| Apr 10, 2024 | 253.00 | 259.00 | 246.00 | 247.00 | 247.00 | 109,500 |
| Apr 9, 2024 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 26,300 |
| Apr 8, 2024 | 239.00 | 242.00 | 237.00 | 239.00 | 239.00 | 42,000 |
| Apr 5, 2024 | 235.00 | 242.00 | 235.00 | 240.00 | 240.00 | 57,400 |
| Apr 4, 2024 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | 52,500 |
| Apr 3, 2024 | 249.00 | 252.00 | 247.00 | 248.00 | 248.00 | 76,400 |
| Apr 2, 2024 | 255.00 | 256.00 | 251.00 | 253.00 | 253.00 | 45,900 |
| Apr 1, 2024 | 257.00 | 258.00 | 254.00 | 256.00 | 256.00 | 28,100 |
| Mar 29, 2024 | 258.00 | 261.00 | 254.00 | 257.00 | 257.00 | 64,100 |
| Mar 28, 2024 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 16,500 |
| Mar 27, 2024 | 265.00 | 265.00 | 259.00 | 260.00 | 260.00 | 35,900 |
| Mar 26, 2024 | 261.00 | 263.00 | 257.00 | 261.00 | 261.00 | 29,500 |
| Mar 25, 2024 | 264.00 | 266.00 | 261.00 | 261.00 | 261.00 | 37,500 |
| Mar 22, 2024 | 265.00 | 266.00 | 262.00 | 266.00 | 266.00 | 31,900 |
| Mar 21, 2024 | 262.00 | 265.00 | 260.00 | 264.00 | 264.00 | 24,100 |
| Mar 19, 2024 | 258.00 | 262.00 | 258.00 | 261.00 | 261.00 | 34,900 |
| Mar 18, 2024 | 256.00 | 261.00 | 256.00 | 258.00 | 258.00 | 27,200 |
| Mar 15, 2024 | 257.00 | 259.00 | 253.00 | 257.00 | 257.00 | 47,200 |
| Mar 14, 2024 | 258.00 | 259.00 | 255.00 | 257.00 | 257.00 | 62,200 |
| Mar 13, 2024 | 263.00 | 264.00 | 259.00 | 259.00 | 259.00 | 44,900 |
| Mar 12, 2024 | 260.00 | 266.00 | 258.00 | 263.00 | 263.00 | 51,400 |
| Mar 11, 2024 | 261.00 | 264.00 | 261.00 | 261.00 | 261.00 | 30,200 |
| Mar 8, 2024 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 58,100 |
| Mar 7, 2024 | 262.00 | 266.00 | 259.00 | 262.00 | 262.00 | 60,300 |
| Mar 6, 2024 | 258.00 | 264.00 | 258.00 | 262.00 | 262.00 | 68,800 |
| Mar 5, 2024 | 261.00 | 262.00 | 255.00 | 258.00 | 258.00 | 136,100 |
| Mar 4, 2024 | 264.00 | 269.00 | 262.00 | 262.00 | 262.00 | 56,000 |
| Mar 1, 2024 | 274.00 | 274.00 | 263.00 | 265.00 | 265.00 | 114,300 |
| Feb 29, 2024 | 276.00 | 276.00 | 272.00 | 273.00 | 273.00 | 22,400 |
| Feb 28, 2024 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 44,600 |
| Feb 27, 2024 | 274.00 | 278.00 | 271.00 | 276.00 | 276.00 | 30,700 |
| Feb 26, 2024 | 271.00 | 277.00 | 268.00 | 274.00 | 274.00 | 85,400 |
| Feb 22, 2024 | 277.00 | 278.00 | 271.00 | 271.00 | 271.00 | 62,000 |
| Feb 21, 2024 | 280.00 | 283.00 | 277.00 | 278.00 | 278.00 | 81,600 |
| Feb 20, 2024 | 280.00 | 294.00 | 275.00 | 285.00 | 285.00 | 189,600 |
| Feb 19, 2024 | 269.00 | 279.00 | 266.00 | 275.00 | 275.00 | 175,300 |
| Feb 16, 2024 | 274.00 | 287.00 | 268.00 | 284.00 | 284.00 | 136,700 |
| Feb 15, 2024 | 273.00 | 273.00 | 268.00 | 273.00 | 273.00 | 48,000 |
| Feb 14, 2024 | 267.00 | 270.00 | 267.00 | 268.00 | 268.00 | 22,300 |
| Feb 13, 2024 | 275.00 | 278.00 | 267.00 | 269.00 | 269.00 | 83,000 |
| Feb 9, 2024 | 279.00 | 281.00 | 276.00 | 276.00 | 276.00 | 32,500 |
| Feb 8, 2024 | 286.00 | 286.00 | 279.00 | 281.00 | 281.00 | 32,600 |
| Feb 7, 2024 | 285.00 | 286.00 | 281.00 | 283.00 | 283.00 | 56,900 |
| Feb 6, 2024 | 291.00 | 291.00 | 285.00 | 289.00 | 289.00 | 10,300 |
| Feb 5, 2024 | 288.00 | 295.00 | 285.00 | 289.00 | 289.00 | 96,300 |
| Feb 2, 2024 | 273.00 | 290.00 | 273.00 | 285.00 | 285.00 | 140,000 |
| Feb 1, 2024 | 278.00 | 278.00 | 273.00 | 275.00 | 275.00 | 33,300 |
| Jan 31, 2024 | 281.00 | 281.00 | 272.00 | 279.00 | 279.00 | 46,500 |
| Jan 30, 2024 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 26,200 |
| Jan 29, 2024 | 279.00 | 280.00 | 276.00 | 280.00 | 280.00 | 42,800 |
| Jan 26, 2024 | 271.00 | 280.00 | 271.00 | 275.00 | 275.00 | 60,300 |
| Jan 25, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 41,700 |
| Jan 24, 2024 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | 32,500 |
| Jan 23, 2024 | 272.00 | 273.00 | 266.00 | 267.00 | 267.00 | 53,200 |
| Jan 22, 2024 | 265.00 | 273.00 | 257.00 | 272.00 | 272.00 | 101,000 |
| Jan 19, 2024 | 259.00 | 269.00 | 259.00 | 262.00 | 262.00 | 75,500 |
| Jan 18, 2024 | 261.00 | 265.00 | 258.00 | 262.00 | 262.00 | 46,500 |
| Jan 17, 2024 | 272.00 | 273.00 | 261.00 | 262.00 | 262.00 | 145,800 |
| Jan 16, 2024 | 277.00 | 279.00 | 271.00 | 273.00 | 273.00 | 133,600 |
| Jan 15, 2024 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 10,700 |
| Jan 12, 2024 | 288.00 | 288.00 | 281.00 | 286.00 | 286.00 | 59,200 |
| Jan 11, 2024 | 289.00 | 290.00 | 285.00 | 287.00 | 287.00 | 53,700 |
| Jan 10, 2024 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 59,800 |
| Jan 9, 2024 | 282.00 | 290.00 | 282.00 | 289.00 | 289.00 | 48,300 |
| Jan 5, 2024 | 286.00 | 290.00 | 281.00 | 281.00 | 281.00 | 72,000 |
| Jan 4, 2024 | 281.00 | 296.00 | 281.00 | 290.00 | 290.00 | 95,300 |
| Dec 29, 2023 | 283.00 | 288.00 | 281.00 | 286.00 | 286.00 | 60,700 |
| Dec 28, 2023 | 278.00 | 286.00 | 274.00 | 284.00 | 284.00 | 51,300 |
| Dec 27, 2023 | 275.00 | 282.00 | 272.00 | 278.00 | 278.00 | 137,000 |
| Dec 26, 2023 | 279.00 | 282.00 | 273.00 | 275.00 | 275.00 | 138,100 |
| Dec 25, 2023 | 294.00 | 296.00 | 280.00 | 282.00 | 282.00 | 142,100 |
| Dec 22, 2023 | 296.00 | 299.00 | 292.00 | 294.00 | 294.00 | 65,400 |
| Dec 21, 2023 | 295.00 | 300.00 | 292.00 | 294.00 | 294.00 | 49,600 |
| Dec 20, 2023 | 296.00 | 307.00 | 294.00 | 299.00 | 299.00 | 90,800 |
| Dec 19, 2023 | 289.00 | 296.00 | 289.00 | 294.00 | 294.00 | 56,300 |
| Dec 18, 2023 | 294.00 | 295.00 | 288.00 | 289.00 | 289.00 | 40,300 |
| Dec 15, 2023 | 291.00 | 297.00 | 291.00 | 292.00 | 292.00 | 50,000 |
| Dec 14, 2023 | 296.00 | 302.00 | 291.00 | 291.00 | 291.00 | 50,100 |
| Dec 13, 2023 | 294.00 | 297.00 | 293.00 | 296.00 | 296.00 | 43,400 |
| Dec 12, 2023 | 300.00 | 303.00 | 294.00 | 295.00 | 295.00 | 45,600 |
| Dec 11, 2023 | 293.00 | 306.00 | 293.00 | 301.00 | 301.00 | 52,200 |
| Dec 8, 2023 | 297.00 | 302.00 | 293.00 | 295.00 | 295.00 | 55,000 |
| Dec 7, 2023 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | 48,600 |
| Dec 6, 2023 | 302.00 | 307.00 | 302.00 | 304.00 | 304.00 | 38,400 |
| Dec 5, 2023 | 308.00 | 310.00 | 303.00 | 304.00 | 304.00 | 84,800 |
| Dec 4, 2023 | 300.00 | 314.00 | 300.00 | 312.00 | 312.00 | 82,900 |
| Dec 1, 2023 | 310.00 | 313.00 | 301.00 | 301.00 | 301.00 | 130,800 |
| Nov 30, 2023 | 315.00 | 317.00 | 310.00 | 312.00 | 312.00 | 52,200 |
| Nov 29, 2023 | 314.00 | 324.00 | 314.00 | 314.00 | 314.00 | 48,100 |
| Nov 28, 2023 | 321.00 | 323.00 | 315.00 | 315.00 | 315.00 | 35,000 |
| Nov 27, 2023 | 319.00 | 326.00 | 316.00 | 320.00 | 320.00 | 93,300 |
| Nov 24, 2023 | 328.00 | 329.00 | 319.00 | 319.00 | 319.00 | 86,300 |
| Nov 22, 2023 | 337.00 | 337.00 | 330.00 | 330.00 | 330.00 | 81,600 |
| Nov 21, 2023 | 329.00 | 340.00 | 329.00 | 339.00 | 339.00 | 157,000 |
| Nov 20, 2023 | 323.00 | 334.00 | 323.00 | 329.00 | 329.00 | 177,000 |
| Nov 17, 2023 | 326.00 | 329.00 | 323.00 | 325.00 | 325.00 | 56,000 |
| Nov 16, 2023 | 322.00 | 334.00 | 322.00 | 329.00 | 329.00 | 107,500 |
| Nov 15, 2023 | 326.00 | 327.00 | 320.00 | 324.00 | 324.00 | 75,300 |
| Nov 14, 2023 | 330.00 | 335.00 | 322.00 | 322.00 | 322.00 | 125,400 |
| Nov 13, 2023 | 307.00 | 329.00 | 305.00 | 328.00 | 328.00 | 163,200 |
| Nov 10, 2023 | 324.00 | 324.00 | 311.00 | 313.00 | 313.00 | 178,000 |
| Nov 9, 2023 | 322.00 | 325.00 | 316.00 | 324.00 | 324.00 | 155,700 |
| Nov 8, 2023 | 323.00 | 332.00 | 317.00 | 322.00 | 322.00 | 503,800 |
| Nov 7, 2023 | 335.00 | 379.00 | 327.00 | 331.00 | 331.00 | 3,815,500 |
| Nov 6, 2023 | 292.00 | 305.00 | 292.00 | 300.00 | 300.00 | 156,100 |
| Nov 2, 2023 | 285.00 | 293.00 | 285.00 | 292.00 | 292.00 | 90,400 |
| Nov 1, 2023 | 288.00 | 291.00 | 282.00 | 287.00 | 287.00 | 83,500 |
| Oct 31, 2023 | 284.00 | 292.00 | 281.00 | 290.00 | 290.00 | 62,400 |
| Oct 30, 2023 | 287.00 | 288.00 | 283.00 | 284.00 | 284.00 | 26,000 |
| Oct 27, 2023 | 275.00 | 288.00 | 275.00 | 287.00 | 287.00 | 46,300 |
| Oct 26, 2023 | 285.00 | 285.00 | 277.00 | 277.00 | 277.00 | 58,400 |
| Oct 25, 2023 | 282.00 | 289.00 | 281.00 | 285.00 | 285.00 | 56,700 |
| Oct 24, 2023 | 274.00 | 283.00 | 269.00 | 279.00 | 279.00 | 119,700 |
| Oct 23, 2023 | 285.00 | 286.00 | 275.00 | 276.00 | 276.00 | 78,300 |
| Oct 20, 2023 | 281.00 | 288.00 | 276.00 | 287.00 | 287.00 | 97,100 |
| Oct 19, 2023 | 283.00 | 288.00 | 281.00 | 284.00 | 284.00 | 73,500 |
| Oct 18, 2023 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | 49,900 |
| Oct 17, 2023 | 285.00 | 294.00 | 285.00 | 290.00 | 290.00 | 93,500 |
| Oct 16, 2023 | 290.00 | 292.00 | 283.00 | 283.00 | 283.00 | 96,900 |
| Oct 13, 2023 | 296.00 | 299.00 | 288.00 | 291.00 | 291.00 | 126,400 |
| Oct 12, 2023 | 298.00 | 303.00 | 293.00 | 301.00 | 301.00 | 93,500 |
| Oct 11, 2023 | 309.00 | 309.00 | 298.00 | 299.00 | 299.00 | 67,800 |
| Oct 10, 2023 | 296.00 | 309.00 | 296.00 | 308.00 | 308.00 | 119,600 |
| Oct 6, 2023 | 287.00 | 296.00 | 285.00 | 294.00 | 294.00 | 101,700 |
| Oct 5, 2023 | 289.00 | 296.00 | 286.00 | 289.00 | 289.00 | 158,900 |
| Oct 4, 2023 | 295.00 | 299.00 | 289.00 | 290.00 | 290.00 | 182,700 |
| Oct 3, 2023 | 300.00 | 305.00 | 295.00 | 296.00 | 296.00 | 212,100 |
| Oct 2, 2023 | 323.00 | 323.00 | 303.00 | 303.00 | 303.00 | 282,500 |
| Sep 29, 2023 | 335.00 | 337.00 | 323.00 | 325.00 | 325.00 | 284,400 |
| Sep 28, 2023 | 337.00 | 344.00 | 330.00 | 332.00 | 332.00 | 354,800 |
| Sep 27, 2023 | 345.00 | 353.00 | 345.00 | 353.00 | 353.00 | 52,600 |
| Sep 26, 2023 | 357.00 | 357.00 | 348.00 | 348.00 | 348.00 | 59,800 |
| Sep 25, 2023 | 350.00 | 357.00 | 346.00 | 356.00 | 356.00 | 151,000 |
| Sep 22, 2023 | 342.00 | 351.00 | 340.00 | 346.00 | 346.00 | 69,100 |
| Sep 21, 2023 | 347.00 | 348.00 | 339.00 | 342.00 | 342.00 | 112,300 |
| Sep 20, 2023 | 347.00 | 351.00 | 345.00 | 347.00 | 347.00 | 57,600 |
| Sep 19, 2023 | 355.00 | 356.00 | 346.00 | 349.00 | 349.00 | 70,800 |
| Sep 15, 2023 | 351.00 | 356.00 | 350.00 | 355.00 | 355.00 | 68,400 |
| Sep 14, 2023 | 349.00 | 354.00 | 348.00 | 351.00 | 351.00 | 55,400 |
| Sep 13, 2023 | 345.00 | 353.00 | 345.00 | 349.00 | 349.00 | 48,800 |
| Sep 12, 2023 | 366.00 | 373.00 | 348.00 | 348.00 | 348.00 | 316,600 |
| Sep 11, 2023 | 358.00 | 359.00 | 350.00 | 350.00 | 350.00 | 74,600 |
| Sep 8, 2023 | 353.00 | 361.00 | 353.00 | 359.00 | 359.00 | 120,600 |
| Sep 7, 2023 | 353.00 | 361.00 | 352.00 | 361.00 | 361.00 | 102,500 |
| Sep 6, 2023 | 352.00 | 359.00 | 351.00 | 355.00 | 355.00 | 86,500 |
| Sep 5, 2023 | 345.00 | 354.00 | 345.00 | 354.00 | 354.00 | 100,400 |
| Sep 4, 2023 | 346.00 | 349.00 | 343.00 | 345.00 | 345.00 | 93,300 |
| Sep 1, 2023 | 344.00 | 347.00 | 342.00 | 343.00 | 343.00 | 62,800 |
| Aug 31, 2023 | 349.00 | 353.00 | 346.00 | 346.00 | 346.00 | 70,100 |
| Aug 30, 2023 | 355.00 | 355.00 | 347.00 | 348.00 | 348.00 | 56,000 |
| Aug 29, 2023 | 346.00 | 356.00 | 346.00 | 351.00 | 351.00 | 96,700 |
| Aug 28, 2023 | 344.00 | 351.00 | 344.00 | 346.00 | 346.00 | 72,700 |
| Aug 25, 2023 | 341.00 | 349.00 | 341.00 | 344.00 | 344.00 | 75,100 |
| Aug 24, 2023 | 341.00 | 348.00 | 340.00 | 346.00 | 346.00 | 90,700 |
| Aug 23, 2023 | 331.00 | 342.00 | 325.00 | 339.00 | 339.00 | 164,100 |
| Aug 22, 2023 | 347.00 | 358.00 | 335.00 | 335.00 | 335.00 | 477,100 |
| Aug 21, 2023 | 358.00 | 363.00 | 355.00 | 363.00 | 363.00 | 151,500 |
| Aug 18, 2023 | 348.00 | 360.00 | 343.00 | 350.00 | 350.00 | 204,300 |
| Aug 17, 2023 | 328.00 | 352.00 | 326.00 | 348.00 | 348.00 | 303,100 |
| Aug 16, 2023 | 333.00 | 336.00 | 326.00 | 328.00 | 328.00 | 219,100 |
| Aug 15, 2023 | 344.00 | 346.00 | 338.00 | 338.00 | 338.00 | 157,300 |
| Aug 14, 2023 | 339.00 | 357.00 | 335.00 | 343.00 | 343.00 | 483,300 |
| Aug 10, 2023 | 386.00 | 389.00 | 379.00 | 387.00 | 387.00 | 115,700 |
| Aug 9, 2023 | 390.00 | 390.00 | 380.00 | 383.00 | 383.00 | 107,400 |
| Aug 8, 2023 | 390.00 | 393.00 | 385.00 | 385.00 | 385.00 | 47,700 |
| Aug 7, 2023 | 384.00 | 394.00 | 381.00 | 390.00 | 390.00 | 82,700 |
| Aug 4, 2023 | 385.00 | 390.00 | 382.00 | 385.00 | 385.00 | 62,100 |
| Aug 3, 2023 | 395.00 | 395.00 | 387.00 | 387.00 | 387.00 | 101,000 |
| Aug 2, 2023 | 398.00 | 404.00 | 394.00 | 396.00 | 396.00 | 85,000 |
| Aug 1, 2023 | 400.00 | 405.00 | 397.00 | 398.00 | 398.00 | 91,400 |
| Jul 31, 2023 | 398.00 | 403.00 | 396.00 | 399.00 | 399.00 | 115,400 |
| Jul 28, 2023 | 402.00 | 405.00 | 392.00 | 396.00 | 396.00 | 123,000 |
| Jul 27, 2023 | 399.00 | 405.00 | 399.00 | 401.00 | 401.00 | 69,200 |
| Jul 26, 2023 | 403.00 | 404.00 | 396.00 | 402.00 | 402.00 | 131,500 |
| Jul 25, 2023 | 416.00 | 416.00 | 407.00 | 407.00 | 407.00 | 95,800 |
| Jul 24, 2023 | 414.00 | 418.00 | 413.00 | 416.00 | 416.00 | 61,800 |
| Jul 21, 2023 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | 162,600 |
| Jul 20, 2023 | 427.00 | 428.00 | 420.00 | 422.00 | 422.00 | 114,500 |
| Jul 19, 2023 | 424.00 | 427.00 | 419.00 | 425.00 | 425.00 | 110,600 |
| Jul 18, 2023 | 421.00 | 430.00 | 419.00 | 424.00 | 424.00 | 171,300 |
| Jul 14, 2023 | 420.00 | 428.00 | 416.00 | 418.00 | 418.00 | 130,600 |
| Jul 13, 2023 | 422.00 | 424.00 | 410.00 | 421.00 | 421.00 | 162,900 |
| Jul 12, 2023 | 421.00 | 426.00 | 418.00 | 418.00 | 418.00 | 140,600 |
| Jul 11, 2023 | 412.00 | 426.00 | 412.00 | 421.00 | 421.00 | 200,400 |
| Jul 10, 2023 | 433.00 | 433.00 | 411.00 | 412.00 | 412.00 | 415,900 |
| Jul 7, 2023 | 405.00 | 420.00 | 404.00 | 419.00 | 419.00 | 220,500 |
| Jul 6, 2023 | 420.00 | 423.00 | 406.00 | 413.00 | 413.00 | 463,300 |
| Jul 5, 2023 | 437.00 | 451.00 | 420.00 | 425.00 | 425.00 | 1,495,700 |
| Jul 4, 2023 | 389.00 | 468.00 | 388.00 | 441.00 | 441.00 | 4,880,900 |
| Jul 3, 2023 | 393.00 | 396.00 | 386.00 | 388.00 | 388.00 | 128,500 |
| Jun 30, 2023 | 387.00 | 393.00 | 382.00 | 393.00 | 393.00 | 86,800 |
| Jun 29, 2023 | 387.00 | 391.00 | 383.00 | 386.00 | 386.00 | 74,000 |
| Jun 28, 2023 | 377.00 | 387.00 | 377.00 | 386.00 | 386.00 | 73,400 |
| Jun 27, 2023 | 377.00 | 382.00 | 374.00 | 376.00 | 376.00 | 116,000 |
| Jun 26, 2023 | 388.00 | 388.00 | 376.00 | 377.00 | 377.00 | 176,500 |
| Jun 23, 2023 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | 138,600 |
| Jun 22, 2023 | 401.00 | 401.00 | 391.00 | 392.00 | 392.00 | 184,400 |
| Jun 21, 2023 | 406.00 | 406.00 | 399.00 | 401.00 | 401.00 | 84,300 |
| Jun 20, 2023 | 406.00 | 407.00 | 399.00 | 407.00 | 407.00 | 79,500 |
| Jun 19, 2023 | 403.00 | 412.00 | 403.00 | 405.00 | 405.00 | 135,600 |
| Jun 16, 2023 | 396.00 | 408.00 | 396.00 | 401.00 | 401.00 | 159,900 |
| Jun 15, 2023 | 400.00 | 404.00 | 394.00 | 398.00 | 398.00 | 126,500 |
| Jun 14, 2023 | 401.00 | 404.00 | 395.00 | 401.00 | 401.00 | 125,200 |
| Jun 13, 2023 | 414.00 | 414.00 | 402.00 | 404.00 | 404.00 | 119,300 |
| Jun 12, 2023 | 402.00 | 416.00 | 398.00 | 411.00 | 411.00 | 269,500 |
| Jun 9, 2023 | 396.00 | 406.00 | 396.00 | 398.00 | 398.00 | 110,600 |
| Jun 8, 2023 | 413.00 | 413.00 | 391.00 | 396.00 | 396.00 | 207,800 |
| Jun 7, 2023 | 400.00 | 414.00 | 399.00 | 410.00 | 410.00 | 303,700 |
| Jun 6, 2023 | 395.00 | 403.00 | 392.00 | 397.00 | 397.00 | 180,700 |
| Jun 5, 2023 | 389.00 | 396.00 | 385.00 | 394.00 | 394.00 | 175,900 |
| Jun 2, 2023 | 385.00 | 388.00 | 379.00 | 388.00 | 388.00 | 129,300 |
| Jun 1, 2023 | 388.00 | 393.00 | 384.00 | 385.00 | 385.00 | 123,000 |
| May 31, 2023 | 375.00 | 390.00 | 375.00 | 386.00 | 386.00 | 201,800 |
| May 30, 2023 | 372.00 | 381.00 | 367.00 | 378.00 | 378.00 | 127,700 |
| May 29, 2023 | 369.00 | 375.00 | 367.00 | 375.00 | 375.00 | 130,100 |
| May 26, 2023 | 380.00 | 385.00 | 367.00 | 367.00 | 367.00 | 172,700 |
| May 25, 2023 | 385.00 | 386.00 | 378.00 | 382.00 | 382.00 | 122,200 |
| May 24, 2023 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 93,400 |
| May 23, 2023 | 393.00 | 397.00 | 382.00 | 384.00 | 384.00 | 128,400 |
| May 22, 2023 | 395.00 | 399.00 | 390.00 | 390.00 | 390.00 | 121,900 |
| May 19, 2023 | 391.00 | 397.00 | 386.00 | 393.00 | 393.00 | 124,200 |
| May 18, 2023 | 398.00 | 398.00 | 386.00 | 388.00 | 388.00 | 227,500 |
| May 17, 2023 | 397.00 | 405.00 | 395.00 | 398.00 | 398.00 | 122,600 |
| May 16, 2023 | 410.00 | 416.00 | 397.00 | 398.00 | 398.00 | 264,400 |
| May 15, 2023 | 390.00 | 414.00 | 384.00 | 410.00 | 410.00 | 570,600 |
| May 12, 2023 | 389.00 | 395.00 | 383.00 | 395.00 | 395.00 | 236,400 |
| May 11, 2023 | 388.00 | 398.00 | 386.00 | 394.00 | 394.00 | 131,100 |
| May 10, 2023 | 399.00 | 399.00 | 391.00 | 392.00 | 392.00 | 125,900 |
| May 9, 2023 | 396.00 | 402.00 | 394.00 | 398.00 | 398.00 | 160,500 |
| May 8, 2023 | 391.00 | 395.00 | 388.00 | 391.00 | 391.00 | 82,000 |
| May 2, 2023 | 385.00 | 395.00 | 378.00 | 391.00 | 391.00 | 245,300 |
| May 1, 2023 | 386.00 | 393.00 | 385.00 | 386.00 | 386.00 | 75,000 |
| Apr 28, 2023 | 394.00 | 394.00 | 385.00 | 386.00 | 386.00 | 136,900 |
| Apr 27, 2023 | 388.00 | 393.00 | 384.00 | 389.00 | 389.00 | 130,800 |
| Apr 26, 2023 | 378.00 | 387.00 | 376.00 | 384.00 | 384.00 | 153,200 |
| Apr 25, 2023 | 388.00 | 398.00 | 382.00 | 382.00 | 382.00 | 204,700 |