Tokyo - Delayed Quote JPY
Rikei Corporation (8226.T)
389.00
0.00
(0.00%)
As of 10:02:07 AM 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 392.00 | 393.00 | 387.00 | 389.00 | 389.00 | 147,600 |
| May 27, 2025 | 362.00 | 389.00 | 362.00 | 389.00 | 389.00 | 703,000 |
| May 26, 2025 | 369.00 | 371.00 | 360.00 | 360.00 | 360.00 | 407,900 |
| May 23, 2025 | 375.00 | 375.00 | 366.00 | 369.00 | 369.00 | 325,500 |
| May 22, 2025 | 373.00 | 375.00 | 369.00 | 371.00 | 371.00 | 196,500 |
| May 21, 2025 | 383.00 | 383.00 | 374.00 | 374.00 | 374.00 | 272,800 |
| May 20, 2025 | 394.00 | 396.00 | 374.00 | 376.00 | 376.00 | 620,600 |
| May 19, 2025 | 372.00 | 388.00 | 371.00 | 388.00 | 388.00 | 856,300 |
| May 16, 2025 | 364.00 | 371.00 | 361.00 | 364.00 | 364.00 | 459,400 |
| May 15, 2025 | 359.00 | 361.00 | 355.00 | 360.00 | 360.00 | 204,800 |
| May 14, 2025 | 360.00 | 364.00 | 355.00 | 360.00 | 360.00 | 413,000 |
| May 13, 2025 | 359.00 | 368.00 | 345.00 | 360.00 | 360.00 | 1,154,600 |
| May 12, 2025 | 369.00 | 375.00 | 366.00 | 367.00 | 367.00 | 554,700 |
| May 9, 2025 | 374.00 | 376.00 | 369.00 | 369.00 | 369.00 | 334,100 |
| May 8, 2025 | 371.00 | 374.00 | 367.00 | 369.00 | 369.00 | 323,500 |
| May 7, 2025 | 363.00 | 385.00 | 361.00 | 369.00 | 369.00 | 671,900 |
| May 2, 2025 | 377.00 | 378.00 | 363.00 | 368.00 | 368.00 | 561,600 |
| May 1, 2025 | 378.00 | 384.00 | 378.00 | 381.00 | 381.00 | 319,300 |
| Apr 30, 2025 | 380.00 | 383.00 | 372.00 | 380.00 | 380.00 | 249,400 |
| Apr 28, 2025 | 375.00 | 379.00 | 369.00 | 379.00 | 379.00 | 387,000 |
| Apr 25, 2025 | 362.00 | 370.00 | 360.00 | 369.00 | 369.00 | 415,800 |
| Apr 24, 2025 | 370.00 | 371.00 | 362.00 | 362.00 | 362.00 | 360,900 |
| Apr 23, 2025 | 371.00 | 375.00 | 365.00 | 369.00 | 369.00 | 400,400 |
| Apr 22, 2025 | 365.00 | 371.00 | 359.00 | 364.00 | 364.00 | 450,800 |
| Apr 21, 2025 | 376.00 | 376.00 | 359.00 | 362.00 | 362.00 | 553,000 |
| Apr 18, 2025 | 354.00 | 371.00 | 351.00 | 370.00 | 370.00 | 664,300 |
| Apr 17, 2025 | 334.00 | 352.00 | 334.00 | 349.00 | 349.00 | 581,300 |
| Apr 16, 2025 | 336.00 | 337.00 | 327.00 | 332.00 | 332.00 | 311,800 |
| Apr 15, 2025 | 326.00 | 337.00 | 326.00 | 330.00 | 330.00 | 292,000 |
| Apr 14, 2025 | 331.00 | 331.00 | 323.00 | 323.00 | 323.00 | 253,700 |
| Apr 11, 2025 | 307.00 | 323.00 | 302.00 | 323.00 | 323.00 | 408,100 |
| Apr 10, 2025 | 331.00 | 331.00 | 311.00 | 315.00 | 315.00 | 619,600 |
| Apr 9, 2025 | 301.00 | 306.00 | 285.00 | 295.00 | 295.00 | 514,500 |
| Apr 8, 2025 | 289.00 | 312.00 | 289.00 | 309.00 | 309.00 | 586,300 |
| Apr 7, 2025 | 270.00 | 288.00 | 267.00 | 270.00 | 270.00 | 928,300 |
| Apr 4, 2025 | 334.00 | 336.00 | 300.00 | 307.00 | 307.00 | 954,900 |
| Apr 3, 2025 | 333.00 | 347.00 | 332.00 | 343.00 | 343.00 | 669,100 |
| Apr 2, 2025 | 356.00 | 360.00 | 346.00 | 356.00 | 356.00 | 329,400 |
| Apr 1, 2025 | 372.00 | 372.00 | 356.00 | 356.00 | 356.00 | 274,500 |
| Mar 31, 2025 | 361.00 | 366.00 | 358.00 | 364.00 | 364.00 | 406,700 |
| Mar 28, 2025 | 374.00 | 381.00 | 369.00 | 371.00 | 371.00 | 359,100 |
| Mar 27, 2025 | 385.00 | 394.00 | 373.00 | 376.00 | 376.00 | 659,600 |
| Mar 26, 2025 | 400.00 | 400.00 | 383.00 | 389.00 | 389.00 | 941,600 |
| Mar 25, 2025 | 402.00 | 413.00 | 390.00 | 399.00 | 399.00 | 3,281,900 |
| Mar 24, 2025 | 364.00 | 368.00 | 358.00 | 363.00 | 363.00 | 231,600 |
| Mar 21, 2025 | 379.00 | 382.00 | 361.00 | 362.00 | 362.00 | 503,500 |
| Mar 19, 2025 | 370.00 | 381.00 | 370.00 | 376.00 | 376.00 | 509,300 |
| Mar 18, 2025 | 380.00 | 385.00 | 363.00 | 369.00 | 369.00 | 872,000 |
| Mar 17, 2025 | 350.00 | 370.00 | 344.00 | 365.00 | 365.00 | 1,374,300 |
| Mar 14, 2025 | 329.00 | 340.00 | 327.00 | 339.00 | 339.00 | 271,900 |
| Mar 13, 2025 | 331.00 | 336.00 | 326.00 | 327.00 | 327.00 | 243,000 |
| Mar 12, 2025 | 327.00 | 331.00 | 323.00 | 328.00 | 328.00 | 261,300 |
| Mar 11, 2025 | 321.00 | 330.00 | 317.00 | 330.00 | 330.00 | 484,400 |
| Mar 10, 2025 | 338.00 | 347.00 | 326.00 | 328.00 | 328.00 | 576,600 |
| Mar 7, 2025 | 328.00 | 348.00 | 327.00 | 330.00 | 330.00 | 896,800 |
| Mar 6, 2025 | 328.00 | 339.00 | 324.00 | 325.00 | 325.00 | 535,500 |
| Mar 5, 2025 | 314.00 | 329.00 | 313.00 | 325.00 | 325.00 | 334,300 |
| Mar 4, 2025 | 317.00 | 317.00 | 308.00 | 314.00 | 314.00 | 201,100 |
| Mar 3, 2025 | 315.00 | 319.00 | 312.00 | 317.00 | 317.00 | 152,000 |
| Feb 28, 2025 | 310.00 | 312.00 | 306.00 | 309.00 | 309.00 | 198,300 |
| Feb 27, 2025 | 312.00 | 315.00 | 311.00 | 312.00 | 312.00 | 89,000 |
| Feb 26, 2025 | 319.00 | 320.00 | 306.00 | 313.00 | 313.00 | 418,400 |
| Feb 25, 2025 | 320.00 | 321.00 | 317.00 | 319.00 | 319.00 | 165,100 |
| Feb 21, 2025 | 319.00 | 322.00 | 317.00 | 319.00 | 319.00 | 253,900 |
| Feb 20, 2025 | 329.00 | 329.00 | 317.00 | 320.00 | 320.00 | 400,200 |
| Feb 19, 2025 | 333.00 | 340.00 | 328.00 | 328.00 | 328.00 | 239,900 |
| Feb 18, 2025 | 330.00 | 340.00 | 325.00 | 337.00 | 337.00 | 400,300 |
| Feb 17, 2025 | 330.00 | 332.00 | 324.00 | 325.00 | 325.00 | 233,400 |
| Feb 14, 2025 | 340.00 | 340.00 | 325.00 | 327.00 | 327.00 | 690,400 |
| Feb 13, 2025 | 341.00 | 344.00 | 336.00 | 339.00 | 339.00 | 315,300 |
| Feb 12, 2025 | 336.00 | 344.00 | 332.00 | 344.00 | 344.00 | 932,800 |
| Feb 10, 2025 | 361.00 | 367.00 | 355.00 | 358.00 | 358.00 | 948,300 |
| Feb 7, 2025 | 347.00 | 355.00 | 345.00 | 351.00 | 351.00 | 323,800 |
| Feb 6, 2025 | 344.00 | 347.00 | 342.00 | 346.00 | 346.00 | 149,000 |
| Feb 5, 2025 | 338.00 | 344.00 | 333.00 | 344.00 | 344.00 | 318,900 |
| Feb 4, 2025 | 339.00 | 344.00 | 333.00 | 333.00 | 333.00 | 219,800 |
| Feb 3, 2025 | 335.00 | 338.00 | 331.00 | 335.00 | 335.00 | 189,600 |
| Jan 31, 2025 | 340.00 | 341.00 | 334.00 | 338.00 | 338.00 | 159,700 |
| Jan 30, 2025 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 141,400 |
| Jan 29, 2025 | 349.00 | 352.00 | 344.00 | 349.00 | 349.00 | 138,000 |
| Jan 28, 2025 | 339.00 | 351.00 | 335.00 | 349.00 | 349.00 | 286,500 |
| Jan 27, 2025 | 351.00 | 353.00 | 336.00 | 339.00 | 339.00 | 196,600 |
| Jan 24, 2025 | 331.00 | 351.00 | 331.00 | 351.00 | 351.00 | 454,000 |
| Jan 23, 2025 | 327.00 | 330.00 | 321.00 | 330.00 | 330.00 | 118,600 |
| Jan 22, 2025 | 330.00 | 330.00 | 323.00 | 328.00 | 328.00 | 145,100 |
| Jan 21, 2025 | 336.00 | 338.00 | 327.00 | 328.00 | 328.00 | 215,000 |
| Jan 20, 2025 | 325.00 | 341.00 | 325.00 | 339.00 | 339.00 | 222,300 |
| Jan 17, 2025 | 324.00 | 325.00 | 316.00 | 325.00 | 325.00 | 132,300 |
| Jan 16, 2025 | 330.00 | 333.00 | 320.00 | 326.00 | 326.00 | 234,800 |
| Jan 15, 2025 | 334.00 | 336.00 | 325.00 | 326.00 | 326.00 | 159,200 |
| Jan 14, 2025 | 337.00 | 338.00 | 333.00 | 334.00 | 334.00 | 157,300 |
| Jan 10, 2025 | 333.00 | 339.00 | 333.00 | 338.00 | 338.00 | 94,600 |
| Jan 9, 2025 | 347.00 | 347.00 | 334.00 | 335.00 | 335.00 | 223,500 |
| Jan 8, 2025 | 346.00 | 355.00 | 345.00 | 347.00 | 347.00 | 174,600 |
| Jan 7, 2025 | 354.00 | 355.00 | 348.00 | 348.00 | 348.00 | 175,300 |
| Jan 6, 2025 | 362.00 | 362.00 | 344.00 | 349.00 | 349.00 | 516,700 |
| Dec 30, 2024 | 355.00 | 367.00 | 351.00 | 359.00 | 359.00 | 511,600 |
| Dec 27, 2024 | 341.00 | 355.00 | 341.00 | 350.00 | 350.00 | 298,000 |
| Dec 26, 2024 | 338.00 | 344.00 | 337.00 | 340.00 | 340.00 | 177,900 |
| Dec 25, 2024 | 335.00 | 341.00 | 333.00 | 339.00 | 339.00 | 171,300 |
| Dec 24, 2024 | 340.00 | 344.00 | 334.00 | 334.00 | 334.00 | 320,900 |
| Dec 23, 2024 | 337.00 | 351.00 | 335.00 | 338.00 | 338.00 | 611,100 |
| Dec 20, 2024 | 330.00 | 335.00 | 326.00 | 333.00 | 333.00 | 256,400 |
| Dec 19, 2024 | 320.00 | 330.00 | 316.00 | 330.00 | 330.00 | 201,100 |
| Dec 18, 2024 | 322.00 | 325.00 | 316.00 | 325.00 | 325.00 | 148,800 |
| Dec 17, 2024 | 312.00 | 328.00 | 308.00 | 319.00 | 319.00 | 325,200 |
| Dec 16, 2024 | 312.00 | 314.00 | 309.00 | 314.00 | 314.00 | 75,600 |
| Dec 13, 2024 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 84,000 |
| Dec 12, 2024 | 320.00 | 323.00 | 315.00 | 315.00 | 315.00 | 201,400 |
| Dec 11, 2024 | 319.00 | 319.00 | 312.00 | 319.00 | 319.00 | 173,400 |
| Dec 10, 2024 | 325.00 | 331.00 | 316.00 | 320.00 | 320.00 | 888,900 |
| Dec 9, 2024 | 311.00 | 312.00 | 307.00 | 309.00 | 309.00 | 123,700 |
| Dec 6, 2024 | 319.00 | 319.00 | 306.00 | 312.00 | 312.00 | 254,800 |
| Dec 5, 2024 | 304.00 | 314.00 | 302.00 | 313.00 | 313.00 | 283,200 |
| Dec 4, 2024 | 302.00 | 303.00 | 296.00 | 300.00 | 300.00 | 162,700 |
| Dec 3, 2024 | 300.00 | 305.00 | 299.00 | 305.00 | 305.00 | 112,600 |
| Dec 2, 2024 | 293.00 | 299.00 | 291.00 | 299.00 | 299.00 | 121,800 |
| Nov 29, 2024 | 296.00 | 298.00 | 293.00 | 296.00 | 296.00 | 139,200 |
| Nov 28, 2024 | 288.00 | 296.00 | 288.00 | 295.00 | 295.00 | 193,100 |
| Nov 27, 2024 | 298.00 | 299.00 | 291.00 | 292.00 | 292.00 | 212,800 |
| Nov 26, 2024 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | 206,700 |
| Nov 25, 2024 | 306.00 | 309.00 | 302.00 | 302.00 | 302.00 | 118,000 |
| Nov 22, 2024 | 308.00 | 312.00 | 303.00 | 306.00 | 306.00 | 124,300 |
| Nov 21, 2024 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 136,900 |
| Nov 20, 2024 | 302.00 | 310.00 | 302.00 | 304.00 | 304.00 | 115,100 |
| Nov 19, 2024 | 294.00 | 304.00 | 293.00 | 302.00 | 302.00 | 216,400 |
| Nov 18, 2024 | 303.00 | 304.00 | 294.00 | 294.00 | 294.00 | 335,700 |
| Nov 15, 2024 | 302.00 | 307.00 | 300.00 | 306.00 | 306.00 | 201,400 |
| Nov 14, 2024 | 304.00 | 305.00 | 301.00 | 302.00 | 302.00 | 241,400 |
| Nov 13, 2024 | 306.00 | 308.00 | 301.00 | 302.00 | 302.00 | 301,200 |
| Nov 12, 2024 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 583,100 |
| Nov 11, 2024 | 325.00 | 332.00 | 323.00 | 330.00 | 330.00 | 483,000 |
| Nov 8, 2024 | 328.00 | 328.00 | 310.00 | 322.00 | 322.00 | 280,800 |
| Nov 7, 2024 | 329.00 | 331.00 | 319.00 | 324.00 | 324.00 | 428,100 |
| Nov 6, 2024 | 310.00 | 322.00 | 307.00 | 321.00 | 321.00 | 498,600 |
| Nov 5, 2024 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 119,000 |
| Nov 1, 2024 | 311.00 | 311.00 | 304.00 | 308.00 | 308.00 | 161,900 |
| Oct 31, 2024 | 311.00 | 317.00 | 311.00 | 314.00 | 314.00 | 110,900 |
| Oct 30, 2024 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | 112,500 |
| Oct 29, 2024 | 315.00 | 322.00 | 311.00 | 321.00 | 321.00 | 130,600 |
| Oct 28, 2024 | 301.00 | 313.00 | 300.00 | 313.00 | 313.00 | 138,100 |
| Oct 25, 2024 | 311.00 | 313.00 | 301.00 | 305.00 | 305.00 | 150,400 |
| Oct 24, 2024 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 262,200 |
| Oct 23, 2024 | 325.00 | 327.00 | 315.00 | 315.00 | 315.00 | 292,100 |
| Oct 22, 2024 | 338.00 | 338.00 | 323.00 | 328.00 | 328.00 | 332,400 |
| Oct 21, 2024 | 350.00 | 350.00 | 336.00 | 337.00 | 337.00 | 322,600 |
| Oct 18, 2024 | 334.00 | 352.00 | 329.00 | 347.00 | 347.00 | 775,800 |
| Oct 17, 2024 | 336.00 | 337.00 | 328.00 | 328.00 | 328.00 | 229,400 |
| Oct 16, 2024 | 337.00 | 346.00 | 330.00 | 335.00 | 335.00 | 754,100 |
| Oct 15, 2024 | 323.00 | 326.00 | 317.00 | 319.00 | 319.00 | 126,700 |
| Oct 11, 2024 | 328.00 | 333.00 | 320.00 | 320.00 | 320.00 | 150,900 |
| Oct 10, 2024 | 331.00 | 331.00 | 321.00 | 330.00 | 330.00 | 237,800 |
| Oct 9, 2024 | 317.00 | 330.00 | 317.00 | 330.00 | 330.00 | 348,600 |
| Oct 8, 2024 | 322.00 | 325.00 | 315.00 | 317.00 | 317.00 | 201,700 |
| Oct 7, 2024 | 328.00 | 331.00 | 320.00 | 326.00 | 326.00 | 243,000 |
| Oct 4, 2024 | 335.00 | 335.00 | 323.00 | 325.00 | 325.00 | 454,700 |
| Oct 3, 2024 | 355.00 | 356.00 | 338.00 | 340.00 | 340.00 | 431,600 |
| Oct 2, 2024 | 355.00 | 364.00 | 345.00 | 350.00 | 350.00 | 997,300 |
| Oct 1, 2024 | 318.00 | 353.00 | 318.00 | 353.00 | 353.00 | 1,008,700 |
| Sep 30, 2024 | 321.00 | 332.00 | 315.00 | 317.00 | 317.00 | 550,700 |
| Sep 27, 2024 | 314.00 | 329.00 | 314.00 | 329.00 | 329.00 | 440,700 |
| Sep 26, 2024 | 305.00 | 313.00 | 302.00 | 313.00 | 313.00 | 216,200 |
| Sep 25, 2024 | 308.00 | 315.00 | 301.00 | 301.00 | 301.00 | 507,400 |
| Sep 24, 2024 | 303.00 | 318.00 | 303.00 | 312.00 | 312.00 | 488,000 |
| Sep 20, 2024 | 289.00 | 300.00 | 289.00 | 295.00 | 295.00 | 185,400 |
| Sep 19, 2024 | 283.00 | 289.00 | 283.00 | 287.00 | 287.00 | 90,700 |
| Sep 18, 2024 | 283.00 | 286.00 | 279.00 | 279.00 | 279.00 | 86,200 |
| Sep 17, 2024 | 287.00 | 289.00 | 276.00 | 278.00 | 278.00 | 145,400 |
| Sep 13, 2024 | 280.00 | 289.00 | 280.00 | 288.00 | 288.00 | 209,900 |
| Sep 12, 2024 | 282.00 | 286.00 | 277.00 | 280.00 | 280.00 | 144,500 |
| Sep 11, 2024 | 285.00 | 285.00 | 272.00 | 276.00 | 276.00 | 171,100 |
| Sep 10, 2024 | 285.00 | 288.00 | 281.00 | 286.00 | 286.00 | 75,300 |
| Sep 9, 2024 | 275.00 | 285.00 | 275.00 | 283.00 | 283.00 | 219,900 |
| Sep 6, 2024 | 297.00 | 298.00 | 285.00 | 287.00 | 287.00 | 269,600 |
| Sep 5, 2024 | 295.00 | 305.00 | 293.00 | 297.00 | 297.00 | 212,300 |
| Sep 4, 2024 | 305.00 | 305.00 | 296.00 | 299.00 | 299.00 | 370,100 |
| Sep 3, 2024 | 302.00 | 317.00 | 302.00 | 316.00 | 316.00 | 375,200 |
| Sep 2, 2024 | 310.00 | 311.00 | 299.00 | 303.00 | 303.00 | 120,500 |
| Aug 30, 2024 | 298.00 | 308.00 | 297.00 | 308.00 | 308.00 | 202,200 |
| Aug 29, 2024 | 289.00 | 299.00 | 288.00 | 295.00 | 295.00 | 124,700 |
| Aug 28, 2024 | 300.00 | 300.00 | 290.00 | 293.00 | 293.00 | 185,000 |
| Aug 27, 2024 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 115,100 |
| Aug 26, 2024 | 306.00 | 306.00 | 298.00 | 301.00 | 301.00 | 130,600 |
| Aug 23, 2024 | 311.00 | 311.00 | 299.00 | 305.00 | 305.00 | 222,900 |
| Aug 22, 2024 | 314.00 | 319.00 | 311.00 | 311.00 | 311.00 | 175,300 |
| Aug 21, 2024 | 314.00 | 314.00 | 296.00 | 312.00 | 312.00 | 176,200 |
| Aug 20, 2024 | 306.00 | 317.00 | 306.00 | 316.00 | 316.00 | 341,700 |
| Aug 19, 2024 | 303.00 | 307.00 | 297.00 | 306.00 | 306.00 | 376,300 |
| Aug 16, 2024 | 310.00 | 315.00 | 303.00 | 305.00 | 305.00 | 526,200 |
| Aug 15, 2024 | 294.00 | 308.00 | 287.00 | 296.00 | 296.00 | 699,300 |
| Aug 14, 2024 | 291.00 | 298.00 | 285.00 | 290.00 | 290.00 | 637,400 |
| Aug 13, 2024 | 265.00 | 310.00 | 265.00 | 296.00 | 296.00 | 3,090,200 |
| Aug 9, 2024 | 247.00 | 255.00 | 240.00 | 248.00 | 248.00 | 436,500 |
| Aug 8, 2024 | 247.00 | 251.00 | 241.00 | 247.00 | 247.00 | 236,700 |
| Aug 7, 2024 | 228.00 | 251.00 | 228.00 | 245.00 | 245.00 | 454,900 |
| Aug 6, 2024 | 229.00 | 239.00 | 222.00 | 230.00 | 230.00 | 578,100 |
| Aug 5, 2024 | 240.00 | 244.00 | 202.00 | 208.00 | 208.00 | 964,400 |
| Aug 2, 2024 | 268.00 | 271.00 | 262.00 | 262.00 | 262.00 | 481,300 |
| Aug 1, 2024 | 289.00 | 290.00 | 277.00 | 280.00 | 280.00 | 353,300 |
| Jul 31, 2024 | 299.00 | 299.00 | 290.00 | 294.00 | 294.00 | 163,600 |
| Jul 30, 2024 | 306.00 | 306.00 | 294.00 | 299.00 | 299.00 | 218,500 |
| Jul 29, 2024 | 310.00 | 314.00 | 301.00 | 310.00 | 310.00 | 209,200 |
| Jul 26, 2024 | 307.00 | 311.00 | 305.00 | 307.00 | 307.00 | 130,200 |
| Jul 25, 2024 | 314.00 | 315.00 | 305.00 | 306.00 | 306.00 | 263,000 |
| Jul 24, 2024 | 317.00 | 325.00 | 316.00 | 319.00 | 319.00 | 205,500 |
| Jul 23, 2024 | 326.00 | 330.00 | 317.00 | 318.00 | 318.00 | 230,500 |
| Jul 22, 2024 | 320.00 | 326.00 | 314.00 | 318.00 | 318.00 | 352,400 |
| Jul 19, 2024 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | 264,900 |
| Jul 18, 2024 | 330.00 | 345.00 | 328.00 | 333.00 | 333.00 | 847,800 |
| Jul 17, 2024 | 330.00 | 335.00 | 325.00 | 329.00 | 329.00 | 597,700 |
| Jul 16, 2024 | 314.00 | 332.00 | 311.00 | 325.00 | 325.00 | 873,900 |
| Jul 12, 2024 | 301.00 | 309.00 | 299.00 | 304.00 | 304.00 | 207,800 |
| Jul 11, 2024 | 300.00 | 301.00 | 293.00 | 301.00 | 301.00 | 282,500 |
| Jul 10, 2024 | 301.00 | 305.00 | 295.00 | 301.00 | 301.00 | 353,200 |
| Jul 9, 2024 | 314.00 | 314.00 | 302.00 | 303.00 | 303.00 | 553,800 |
| Jul 8, 2024 | 316.00 | 323.00 | 311.00 | 313.00 | 313.00 | 479,800 |
| Jul 5, 2024 | 320.00 | 322.00 | 311.00 | 313.00 | 313.00 | 441,700 |
| Jul 4, 2024 | 320.00 | 321.00 | 313.00 | 317.00 | 317.00 | 432,400 |
| Jul 3, 2024 | 306.00 | 320.00 | 306.00 | 317.00 | 317.00 | 796,800 |
| Jul 2, 2024 | 313.00 | 313.00 | 302.00 | 304.00 | 304.00 | 430,900 |
| Jul 1, 2024 | 305.00 | 313.00 | 299.00 | 309.00 | 309.00 | 544,400 |
| Jun 28, 2024 | 300.00 | 317.00 | 294.00 | 302.00 | 302.00 | 877,000 |
| Jun 27, 2024 | 290.00 | 302.00 | 288.00 | 295.00 | 295.00 | 408,800 |
| Jun 26, 2024 | 294.00 | 294.00 | 288.00 | 291.00 | 291.00 | 220,000 |
| Jun 25, 2024 | 287.00 | 295.00 | 285.00 | 294.00 | 294.00 | 308,800 |
| Jun 24, 2024 | 280.00 | 290.00 | 277.00 | 287.00 | 287.00 | 343,900 |
| Jun 21, 2024 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 113,100 |
| Jun 20, 2024 | 270.00 | 280.00 | 270.00 | 279.00 | 279.00 | 176,800 |
| Jun 19, 2024 | 272.00 | 274.00 | 268.00 | 271.00 | 271.00 | 109,700 |
| Jun 18, 2024 | 277.00 | 281.00 | 271.00 | 272.00 | 272.00 | 149,700 |
| Jun 17, 2024 | 274.00 | 284.00 | 272.00 | 279.00 | 279.00 | 442,900 |
| Jun 14, 2024 | 255.00 | 278.00 | 255.00 | 278.00 | 278.00 | 463,600 |
| Jun 13, 2024 | 263.00 | 265.00 | 258.00 | 258.00 | 258.00 | 256,100 |
| Jun 12, 2024 | 254.00 | 262.00 | 253.00 | 260.00 | 260.00 | 245,700 |
| Jun 11, 2024 | 247.00 | 255.00 | 247.00 | 254.00 | 254.00 | 141,500 |
| Jun 10, 2024 | 245.00 | 249.00 | 244.00 | 249.00 | 249.00 | 50,100 |
| Jun 7, 2024 | 246.00 | 247.00 | 244.00 | 245.00 | 245.00 | 55,900 |
| Jun 6, 2024 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | 118,700 |
| Jun 5, 2024 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 91,200 |
| Jun 4, 2024 | 252.00 | 254.00 | 251.00 | 251.00 | 251.00 | 68,000 |
| Jun 3, 2024 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | 47,900 |
| May 31, 2024 | 248.00 | 253.00 | 247.00 | 253.00 | 253.00 | 201,200 |
| May 30, 2024 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 212,900 |
| May 29, 2024 | 262.00 | 263.00 | 251.00 | 251.00 | 251.00 | 272,500 |
| May 28, 2024 | 261.00 | 265.00 | 260.00 | 262.00 | 262.00 | 99,700 |