Tokyo - Delayed Quote JPY
Forval RealStraight Inc. (9423.T)
110.00
0.00
(0.00%)
At close: May 23 at 3:30:00 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 23, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 96,200 |
| May 22, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 165,100 |
| May 21, 2025 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 171,000 |
| May 20, 2025 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 143,600 |
| May 19, 2025 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 170,900 |
| May 16, 2025 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 269,600 |
| May 15, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 156,700 |
| May 14, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 142,400 |
| May 13, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 71,200 |
| May 12, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 97,200 |
| May 9, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 93,900 |
| May 8, 2025 | 104.00 | 113.00 | 101.00 | 106.00 | 106.00 | 1,912,300 |
| May 7, 2025 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 779,800 |
| May 2, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 135,300 |
| May 1, 2025 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 3,084,800 |
| Apr 30, 2025 | 101.00 | 110.00 | 101.00 | 103.00 | 103.00 | 4,442,700 |
| Apr 28, 2025 | 102.00 | 107.00 | 98.00 | 101.00 | 101.00 | 2,551,800 |
| Apr 25, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 70,800 |
| Apr 24, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 200,300 |
| Apr 23, 2025 | 102.00 | 114.00 | 98.00 | 101.00 | 101.00 | 3,291,800 |
| Apr 22, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 73,200 |
| Apr 21, 2025 | 101.00 | 104.00 | 98.00 | 100.00 | 100.00 | 372,700 |
| Apr 18, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 58,800 |
| Apr 17, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 69,400 |
| Apr 16, 2025 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 92,600 |
| Apr 15, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 155,200 |
| Apr 14, 2025 | 96.00 | 102.00 | 95.00 | 99.00 | 99.00 | 3,380,200 |
| Apr 11, 2025 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 163,000 |
| Apr 10, 2025 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 117,600 |
| Apr 9, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 112,900 |
| Apr 8, 2025 | 94.00 | 96.00 | 90.00 | 94.00 | 94.00 | 344,900 |
| Apr 7, 2025 | 90.00 | 95.00 | 83.00 | 93.00 | 93.00 | 849,600 |
| Apr 4, 2025 | 97.00 | 105.00 | 90.00 | 93.00 | 93.00 | 2,761,800 |
| Apr 3, 2025 | 101.00 | 104.00 | 97.00 | 98.00 | 98.00 | 365,400 |
| Apr 2, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 288,700 |
| Apr 1, 2025 | 108.00 | 117.00 | 100.00 | 104.00 | 104.00 | 7,341,200 |
| Mar 31, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 142,600 |
| Mar 28, 2025 | 2.6 Dividend | |||||
| Mar 28, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 516,000 |
| Mar 27, 2025 | 115.00 | 119.00 | 114.00 | 118.00 | 115.40 | 1,579,400 |
| Mar 26, 2025 | 114.00 | 120.00 | 112.00 | 116.00 | 113.44 | 769,700 |
| Mar 25, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 109.53 | 207,100 |
| Mar 24, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 111.49 | 234,800 |
| Mar 21, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 110.51 | 151,800 |
| Mar 19, 2025 | 114.00 | 115.00 | 111.00 | 114.00 | 111.49 | 179,100 |
| Mar 18, 2025 | 112.00 | 115.00 | 111.00 | 115.00 | 112.47 | 131,100 |
| Mar 17, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 108.55 | 92,800 |
| Mar 14, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 106.60 | 119,300 |
| Mar 13, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 105.62 | 78,900 |
| Mar 12, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 105.62 | 40,500 |
| Mar 11, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 104.64 | 62,200 |
| Mar 10, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 106.60 | 103,900 |
| Mar 7, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.66 | 43,600 |
| Mar 6, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 66,800 |
| Mar 5, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 28,100 |
| Mar 4, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.66 | 63,900 |
| Mar 3, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 41,900 |
| Feb 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 80,400 |
| Feb 27, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.66 | 51,900 |
| Feb 26, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 24,200 |
| Feb 25, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 18,200 |
| Feb 21, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 21,000 |
| Feb 20, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.66 | 24,000 |
| Feb 19, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 21,200 |
| Feb 18, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 30,000 |
| Feb 17, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.66 | 58,400 |
| Feb 14, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 103.66 | 67,900 |
| Feb 13, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 106.60 | 32,600 |
| Feb 12, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 105.62 | 32,200 |
| Feb 10, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 105.62 | 77,900 |
| Feb 7, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 22,600 |
| Feb 6, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.64 | 11,900 |
| Feb 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.66 | 49,200 |
| Feb 4, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 103.66 | 5,400 |
| Feb 3, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 102.69 | 84,300 |
| Jan 31, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 102.69 | 48,200 |
| Jan 30, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.66 | 27,400 |
| Jan 29, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 104.64 | 55,800 |
| Jan 28, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 102.69 | 68,300 |
| Jan 27, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.64 | 43,600 |
| Jan 24, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.66 | 41,700 |
| Jan 23, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 103.66 | 87,700 |
| Jan 22, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 104.64 | 74,000 |
| Jan 21, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 102.69 | 53,200 |
| Jan 20, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 102.69 | 77,300 |
| Jan 17, 2025 | 114.00 | 115.00 | 103.00 | 106.00 | 103.66 | 461,100 |
| Jan 16, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 101.71 | 61,000 |
| Jan 15, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 101.71 | 88,500 |
| Jan 14, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 103.66 | 56,400 |
| Jan 10, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 103.66 | 66,300 |
| Jan 9, 2025 | 106.00 | 108.00 | 105.00 | 106.00 | 103.66 | 118,700 |
| Jan 8, 2025 | 104.00 | 107.00 | 103.00 | 107.00 | 104.64 | 128,100 |
| Jan 7, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 100.73 | 87,000 |
| Jan 6, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 102.69 | 104,700 |
| Dec 30, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.75 | 34,000 |
| Dec 27, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.75 | 61,100 |
| Dec 26, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.77 | 60,200 |
| Dec 25, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.80 | 69,400 |
| Dec 24, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.80 | 115,600 |
| Dec 23, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.77 | 63,200 |
| Dec 20, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.80 | 32,500 |
| Dec 19, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.77 | 37,600 |
| Dec 18, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.77 | 45,600 |
| Dec 17, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.75 | 27,200 |
| Dec 16, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.77 | 33,200 |
| Dec 13, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.80 | 27,400 |
| Dec 12, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 98.77 | 23,400 |
| Dec 11, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.77 | 24,100 |
| Dec 10, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.80 | 63,300 |
| Dec 9, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.77 | 56,300 |
| Dec 6, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.77 | 49,000 |
| Dec 5, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.77 | 48,800 |
| Dec 4, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 97.80 | 80,700 |
| Dec 3, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 98.77 | 38,800 |
| Dec 2, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.75 | 70,600 |
| Nov 29, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 98.77 | 36,100 |
| Nov 28, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 97.80 | 106,000 |
| Nov 27, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.80 | 60,500 |
| Nov 26, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 97.80 | 56,600 |
| Nov 25, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.75 | 25,400 |
| Nov 22, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 99.75 | 47,900 |
| Nov 21, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 99.75 | 56,800 |
| Nov 20, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 98.77 | 76,900 |
| Nov 19, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.75 | 45,200 |
| Nov 18, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.77 | 76,100 |
| Nov 15, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 99.75 | 74,700 |
| Nov 14, 2024 | 102.00 | 104.00 | 101.00 | 101.00 | 98.77 | 176,800 |
| Nov 13, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.77 | 111,100 |
| Nov 12, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 99.75 | 53,000 |
| Nov 11, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 99.75 | 59,200 |
| Nov 8, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.77 | 71,200 |
| Nov 7, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 98.77 | 117,800 |
| Nov 6, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 46,100 |
| Nov 5, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 63,300 |
| Nov 1, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.77 | 81,100 |
| Oct 31, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 100.73 | 129,300 |
| Oct 30, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 43,400 |
| Oct 29, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 100.73 | 27,700 |
| Oct 28, 2024 | 103.00 | 104.00 | 100.00 | 102.00 | 99.75 | 112,500 |
| Oct 25, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 98.77 | 41,800 |
| Oct 24, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.77 | 27,600 |
| Oct 23, 2024 | 101.00 | 102.00 | 101.00 | 101.00 | 98.77 | 30,100 |
| Oct 22, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 26,200 |
| Oct 21, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 20,900 |
| Oct 18, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 31,700 |
| Oct 17, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 100.73 | 37,300 |
| Oct 16, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 23,400 |
| Oct 15, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 16,000 |
| Oct 11, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.77 | 44,800 |
| Oct 10, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 100.73 | 6,000 |
| Oct 9, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 28,700 |
| Oct 8, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 99.75 | 33,600 |
| Oct 7, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 99.75 | 30,700 |
| Oct 4, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 99.75 | 18,900 |
| Oct 3, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 17,600 |
| Oct 2, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 98.77 | 33,400 |
| Oct 1, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 100.73 | 36,000 |
| Sep 30, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.75 | 61,600 |
| Sep 27, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 16,600 |
| Sep 26, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 99.75 | 45,600 |
| Sep 25, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 100.73 | 13,500 |
| Sep 24, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 99.75 | 39,400 |
| Sep 20, 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 99.75 | 22,500 |
| Sep 19, 2024 | 101.00 | 103.00 | 101.00 | 101.00 | 98.77 | 29,300 |
| Sep 18, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.77 | 28,500 |
| Sep 17, 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 98.77 | 49,100 |
| Sep 13, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 98.77 | 25,000 |
| Sep 12, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 100.73 | 38,100 |
| Sep 11, 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 96.82 | 51,600 |
| Sep 10, 2024 | 101.00 | 103.00 | 100.00 | 100.00 | 97.80 | 38,600 |
| Sep 9, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.75 | 61,600 |
| Sep 6, 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 98.77 | 65,900 |
| Sep 5, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 100.73 | 41,500 |
| Sep 4, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 99.75 | 88,800 |
| Sep 3, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 102.69 | 35,500 |
| Sep 2, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 101.71 | 49,400 |
| Aug 30, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 102.69 | 61,700 |
| Aug 29, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 103.66 | 69,100 |
| Aug 28, 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 100.73 | 69,200 |
| Aug 27, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 99.75 | 62,200 |
| Aug 26, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.73 | 46,200 |
| Aug 23, 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 100.73 | 30,500 |
| Aug 22, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 100.73 | 60,700 |
| Aug 21, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 100.73 | 67,100 |
| Aug 20, 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 100.73 | 133,200 |
| Aug 19, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.80 | 100,200 |
| Aug 16, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 98.77 | 108,200 |
| Aug 15, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 98.77 | 79,300 |
| Aug 14, 2024 | 98.00 | 101.00 | 98.00 | 101.00 | 98.77 | 98,400 |
| Aug 13, 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 95.84 | 85,000 |
| Aug 9, 2024 | 98.00 | 99.00 | 95.00 | 97.00 | 94.86 | 198,500 |
| Aug 8, 2024 | 94.00 | 98.00 | 94.00 | 96.00 | 93.88 | 135,200 |
| Aug 7, 2024 | 89.00 | 96.00 | 89.00 | 94.00 | 91.93 | 346,800 |
| Aug 6, 2024 | 88.00 | 95.00 | 86.00 | 92.00 | 89.97 | 501,200 |
| Aug 5, 2024 | 104.00 | 104.00 | 79.00 | 80.00 | 78.24 | 1,336,200 |
| Aug 2, 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 102.69 | 251,600 |
| Aug 1, 2024 | 113.00 | 113.00 | 109.00 | 109.00 | 106.60 | 151,100 |
| Jul 31, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 109.53 | 73,200 |
| Jul 30, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 109.53 | 97,900 |
| Jul 29, 2024 | 112.00 | 114.00 | 111.00 | 113.00 | 110.51 | 127,300 |
| Jul 26, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 108.55 | 85,400 |
| Jul 25, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 107.58 | 160,800 |
| Jul 24, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 109.53 | 193,400 |
| Jul 23, 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 110.51 | 112,100 |
| Jul 22, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 110.51 | 95,700 |
| Jul 19, 2024 | 117.00 | 117.00 | 114.00 | 115.00 | 112.47 | 125,300 |
| Jul 18, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 114.42 | 78,500 |
| Jul 17, 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 113.44 | 187,900 |
| Jul 16, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 112.47 | 101,700 |
| Jul 12, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 110.51 | 168,500 |
| Jul 11, 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 109.53 | 176,400 |
| Jul 10, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 110.51 | 113,500 |
| Jul 9, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 109.53 | 82,000 |
| Jul 8, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 111.49 | 83,900 |
| Jul 5, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 111.49 | 100,600 |
| Jul 4, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 109.53 | 58,900 |
| Jul 3, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 110.51 | 103,000 |
| Jul 2, 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 111.49 | 80,700 |
| Jul 1, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 111.49 | 180,400 |
| Jun 28, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 112.47 | 83,200 |
| Jun 27, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 112.47 | 43,600 |
| Jun 26, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 113.44 | 114,800 |
| Jun 25, 2024 | 114.00 | 116.00 | 113.00 | 116.00 | 113.44 | 120,500 |
| Jun 24, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 111.49 | 65,400 |
| Jun 21, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 109.53 | 87,300 |
| Jun 20, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 109.53 | 117,100 |
| Jun 19, 2024 | 117.00 | 117.00 | 113.00 | 114.00 | 111.49 | 358,400 |
| Jun 18, 2024 | 113.00 | 117.00 | 112.00 | 117.00 | 114.42 | 232,000 |
| Jun 17, 2024 | 115.00 | 118.00 | 111.00 | 113.00 | 110.51 | 360,400 |
| Jun 14, 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 111.49 | 181,800 |
| Jun 13, 2024 | 112.00 | 112.00 | 109.00 | 111.00 | 108.55 | 251,700 |
| Jun 12, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 109.53 | 132,100 |
| Jun 11, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 109.53 | 47,600 |
| Jun 10, 2024 | 110.00 | 113.00 | 110.00 | 111.00 | 108.55 | 159,400 |
| Jun 7, 2024 | 108.00 | 110.00 | 106.00 | 110.00 | 107.58 | 242,600 |
| Jun 6, 2024 | 110.00 | 110.00 | 107.00 | 108.00 | 105.62 | 180,300 |
| Jun 5, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 107.58 | 205,700 |
| Jun 4, 2024 | 107.00 | 117.00 | 107.00 | 111.00 | 108.55 | 1,098,700 |
| Jun 3, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 103.66 | 134,600 |
| May 31, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 104.64 | 75,100 |
| May 30, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 103.66 | 295,200 |
| May 29, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 106.60 | 75,600 |
| May 28, 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 106.60 | 106,400 |
| May 27, 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 104.64 | 198,700 |
| May 24, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 107.58 | 223,400 |
| May 23, 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 109.53 | 406,800 |