Tokyo - Delayed Quote JPY
Acom Co., Ltd. (8572.T)
416.00
-1.60
(-0.38%)
As of 1:28:32 PM 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 22, 2025 | 413.10 | 417.70 | 410.20 | 416.00 | 416.00 | 969,900 |
| May 21, 2025 | 422.40 | 425.00 | 416.40 | 417.60 | 417.60 | 1,277,300 |
| May 20, 2025 | 417.70 | 422.50 | 414.20 | 422.40 | 422.40 | 1,728,700 |
| May 19, 2025 | 419.80 | 421.60 | 413.90 | 415.70 | 415.70 | 1,887,900 |
| May 16, 2025 | 419.90 | 425.40 | 416.30 | 422.60 | 422.60 | 1,651,700 |
| May 15, 2025 | 421.50 | 423.50 | 411.30 | 419.00 | 419.00 | 2,011,500 |
| May 14, 2025 | 416.60 | 424.50 | 413.00 | 422.40 | 422.40 | 2,504,100 |
| May 13, 2025 | 427.60 | 428.30 | 406.20 | 418.30 | 418.30 | 5,220,800 |
| May 12, 2025 | 416.00 | 421.80 | 415.10 | 419.60 | 419.60 | 2,414,800 |
| May 9, 2025 | 404.60 | 418.00 | 402.80 | 413.90 | 413.90 | 2,473,800 |
| May 8, 2025 | 401.00 | 401.50 | 396.30 | 398.50 | 398.50 | 829,700 |
| May 7, 2025 | 404.50 | 407.10 | 402.60 | 403.10 | 403.10 | 1,253,500 |
| May 2, 2025 | 398.00 | 400.60 | 395.40 | 398.70 | 398.70 | 954,900 |
| May 1, 2025 | 404.00 | 405.80 | 398.50 | 399.10 | 399.10 | 1,263,100 |
| Apr 30, 2025 | 393.90 | 400.60 | 393.90 | 400.00 | 400.00 | 1,784,300 |
| Apr 28, 2025 | 394.10 | 396.40 | 390.40 | 392.20 | 392.20 | 886,900 |
| Apr 25, 2025 | 390.00 | 396.90 | 389.70 | 393.40 | 393.40 | 999,100 |
| Apr 24, 2025 | 394.10 | 395.90 | 388.10 | 388.10 | 388.10 | 837,100 |
| Apr 23, 2025 | 400.00 | 400.80 | 392.50 | 394.10 | 394.10 | 1,916,100 |
| Apr 22, 2025 | 383.00 | 399.40 | 382.20 | 395.40 | 395.40 | 2,506,800 |
| Apr 21, 2025 | 387.50 | 390.20 | 382.50 | 383.00 | 383.00 | 935,300 |
| Apr 18, 2025 | 376.90 | 386.00 | 374.10 | 386.00 | 386.00 | 1,780,000 |
| Apr 17, 2025 | 361.90 | 371.30 | 361.80 | 371.30 | 371.30 | 1,083,900 |
| Apr 16, 2025 | 358.00 | 360.70 | 355.80 | 359.30 | 359.30 | 792,300 |
| Apr 15, 2025 | 359.20 | 360.20 | 354.20 | 354.20 | 354.20 | 567,000 |
| Apr 14, 2025 | 356.00 | 358.00 | 353.10 | 354.20 | 354.20 | 960,200 |
| Apr 11, 2025 | 338.90 | 349.80 | 335.60 | 349.00 | 349.00 | 1,204,600 |
| Apr 10, 2025 | 363.40 | 363.40 | 352.90 | 354.90 | 354.90 | 947,100 |
| Apr 9, 2025 | 342.00 | 343.80 | 332.70 | 336.90 | 336.90 | 1,242,900 |
| Apr 8, 2025 | 342.60 | 352.70 | 340.10 | 348.80 | 348.80 | 1,454,200 |
| Apr 7, 2025 | 328.20 | 341.40 | 323.70 | 329.80 | 329.80 | 2,908,500 |
| Apr 4, 2025 | 364.00 | 366.60 | 352.40 | 358.80 | 358.80 | 2,063,400 |
| Apr 3, 2025 | 366.80 | 371.50 | 365.90 | 369.40 | 369.40 | 1,591,400 |
| Apr 2, 2025 | 383.70 | 384.30 | 377.30 | 378.60 | 378.60 | 786,700 |
| Apr 1, 2025 | 385.80 | 387.60 | 380.50 | 380.50 | 380.50 | 1,309,700 |
| Mar 31, 2025 | 384.00 | 384.70 | 377.40 | 381.80 | 381.80 | 1,415,800 |
| Mar 28, 2025 | 7 Dividend | |||||
| Mar 28, 2025 | 390.00 | 394.40 | 388.30 | 389.80 | 389.80 | 1,518,600 |
| Mar 27, 2025 | 396.20 | 401.40 | 394.50 | 400.70 | 393.70 | 1,713,000 |
| Mar 26, 2025 | 399.60 | 401.50 | 394.70 | 399.30 | 392.32 | 1,619,500 |
| Mar 25, 2025 | 396.80 | 402.00 | 395.10 | 398.30 | 391.34 | 1,374,900 |
| Mar 24, 2025 | 402.10 | 402.10 | 395.10 | 397.30 | 390.36 | 1,242,400 |
| Mar 21, 2025 | 397.60 | 403.30 | 397.00 | 402.10 | 395.08 | 903,800 |
| Mar 19, 2025 | 398.00 | 401.90 | 396.40 | 398.30 | 391.34 | 1,194,100 |
| Mar 18, 2025 | 396.40 | 401.50 | 394.00 | 398.80 | 391.83 | 1,585,800 |
| Mar 17, 2025 | 393.20 | 397.00 | 392.00 | 394.60 | 387.71 | 983,800 |
| Mar 14, 2025 | 385.10 | 402.00 | 382.60 | 395.60 | 388.69 | 3,079,000 |
| Mar 13, 2025 | 388.00 | 390.40 | 384.00 | 386.00 | 379.26 | 1,442,100 |
| Mar 12, 2025 | 375.10 | 389.20 | 375.10 | 388.10 | 381.32 | 2,358,300 |
| Mar 11, 2025 | 375.00 | 377.10 | 370.10 | 377.10 | 370.51 | 1,815,600 |
| Mar 10, 2025 | 387.10 | 387.10 | 379.30 | 379.90 | 373.26 | 1,787,500 |
| Mar 7, 2025 | 386.20 | 390.10 | 380.80 | 390.10 | 383.29 | 1,381,700 |
| Mar 6, 2025 | 393.60 | 395.20 | 388.50 | 390.30 | 383.48 | 1,098,100 |
| Mar 5, 2025 | 391.50 | 395.80 | 390.20 | 393.10 | 386.23 | 1,363,100 |
| Mar 4, 2025 | 393.50 | 393.50 | 388.00 | 389.70 | 382.89 | 853,500 |
| Mar 3, 2025 | 390.00 | 394.20 | 389.30 | 393.90 | 387.02 | 1,077,700 |
| Feb 28, 2025 | 390.00 | 390.00 | 385.90 | 388.40 | 381.61 | 2,983,000 |
| Feb 27, 2025 | 388.00 | 390.20 | 386.00 | 390.20 | 383.38 | 931,100 |
| Feb 26, 2025 | 394.00 | 394.90 | 381.40 | 385.60 | 378.86 | 1,026,200 |
| Feb 25, 2025 | 385.00 | 393.70 | 384.80 | 392.10 | 385.25 | 1,079,400 |
| Feb 21, 2025 | 388.10 | 389.40 | 382.60 | 383.70 | 377.00 | 1,295,300 |
| Feb 20, 2025 | 395.00 | 395.00 | 387.90 | 389.20 | 382.40 | 875,300 |
| Feb 19, 2025 | 398.10 | 401.60 | 396.40 | 396.40 | 389.48 | 651,300 |
| Feb 18, 2025 | 398.00 | 400.00 | 395.10 | 397.80 | 390.85 | 635,200 |
| Feb 17, 2025 | 397.60 | 403.30 | 397.30 | 397.50 | 390.56 | 813,400 |
| Feb 14, 2025 | 397.80 | 397.80 | 391.80 | 396.90 | 389.97 | 643,300 |
| Feb 13, 2025 | 392.00 | 397.90 | 391.00 | 395.10 | 388.20 | 1,720,500 |
| Feb 12, 2025 | 397.50 | 397.50 | 390.60 | 390.60 | 383.78 | 948,200 |
| Feb 10, 2025 | 393.20 | 397.10 | 392.00 | 395.10 | 388.20 | 1,162,900 |
| Feb 7, 2025 | 394.40 | 399.50 | 393.10 | 393.10 | 386.23 | 736,500 |
| Feb 6, 2025 | 404.00 | 405.80 | 394.20 | 394.20 | 387.31 | 1,335,700 |
| Feb 5, 2025 | 398.50 | 404.70 | 397.60 | 402.80 | 395.76 | 1,552,100 |
| Feb 4, 2025 | 407.60 | 409.40 | 398.60 | 400.70 | 393.70 | 1,461,600 |
| Feb 3, 2025 | 382.00 | 404.70 | 381.80 | 402.30 | 395.27 | 3,903,900 |
| Jan 31, 2025 | 384.10 | 388.00 | 379.50 | 384.00 | 377.29 | 1,139,500 |
| Jan 30, 2025 | 377.00 | 386.40 | 376.00 | 384.00 | 377.29 | 1,610,700 |
| Jan 29, 2025 | 374.00 | 380.80 | 374.00 | 379.10 | 372.48 | 845,300 |
| Jan 28, 2025 | 375.00 | 376.30 | 371.80 | 374.70 | 368.15 | 679,800 |
| Jan 27, 2025 | 369.80 | 374.40 | 368.70 | 373.50 | 366.98 | 1,034,800 |
| Jan 24, 2025 | 370.90 | 370.90 | 364.60 | 364.60 | 358.23 | 564,500 |
| Jan 23, 2025 | 369.90 | 370.00 | 363.30 | 367.00 | 360.59 | 1,273,200 |
| Jan 22, 2025 | 370.70 | 372.20 | 367.00 | 367.00 | 360.59 | 952,300 |
| Jan 21, 2025 | 370.10 | 370.70 | 366.90 | 369.00 | 362.55 | 774,800 |
| Jan 20, 2025 | 369.00 | 371.10 | 367.90 | 369.40 | 362.95 | 423,400 |
| Jan 17, 2025 | 367.80 | 368.50 | 364.50 | 367.00 | 360.59 | 801,100 |
| Jan 16, 2025 | 370.00 | 372.80 | 367.50 | 368.20 | 361.77 | 961,300 |
| Jan 15, 2025 | 367.30 | 377.50 | 365.00 | 369.90 | 363.44 | 1,269,700 |
| Jan 14, 2025 | 369.00 | 369.60 | 363.40 | 365.60 | 359.21 | 1,398,100 |
| Jan 10, 2025 | 368.20 | 370.10 | 365.50 | 365.50 | 359.11 | 782,500 |
| Jan 9, 2025 | 374.70 | 374.90 | 367.60 | 368.20 | 361.77 | 1,368,500 |
| Jan 8, 2025 | 374.40 | 375.70 | 371.30 | 374.90 | 368.35 | 1,633,500 |
| Jan 7, 2025 | 375.70 | 377.30 | 372.60 | 376.70 | 370.12 | 1,023,500 |
| Jan 6, 2025 | 383.80 | 384.30 | 375.40 | 376.30 | 369.73 | 1,586,300 |
| Dec 30, 2024 | 393.00 | 394.30 | 383.50 | 383.80 | 377.10 | 1,395,400 |
| Dec 27, 2024 | 390.20 | 392.90 | 388.50 | 391.80 | 384.96 | 789,400 |
| Dec 26, 2024 | 387.70 | 390.90 | 386.40 | 390.90 | 384.07 | 1,200,700 |
| Dec 25, 2024 | 390.00 | 390.00 | 384.10 | 388.00 | 381.22 | 995,000 |
| Dec 24, 2024 | 382.00 | 388.70 | 380.50 | 388.60 | 381.81 | 1,013,500 |
| Dec 23, 2024 | 378.60 | 383.60 | 378.20 | 382.00 | 375.33 | 588,700 |
| Dec 20, 2024 | 383.20 | 384.40 | 377.40 | 378.20 | 371.59 | 2,082,900 |
| Dec 19, 2024 | 374.10 | 386.50 | 374.10 | 381.60 | 374.93 | 1,123,100 |
| Dec 18, 2024 | 376.30 | 380.10 | 374.50 | 379.40 | 372.77 | 831,700 |
| Dec 17, 2024 | 380.60 | 384.30 | 377.80 | 378.50 | 371.89 | 973,500 |
| Dec 16, 2024 | 388.90 | 388.90 | 379.60 | 379.60 | 372.97 | 1,662,800 |
| Dec 13, 2024 | 391.40 | 395.10 | 387.40 | 390.20 | 383.38 | 1,505,200 |
| Dec 12, 2024 | 395.90 | 398.50 | 393.70 | 396.20 | 389.28 | 980,700 |
| Dec 11, 2024 | 395.00 | 397.10 | 388.30 | 391.00 | 384.17 | 773,700 |
| Dec 10, 2024 | 398.40 | 398.70 | 391.10 | 395.00 | 388.10 | 919,500 |
| Dec 9, 2024 | 390.50 | 396.90 | 388.80 | 394.40 | 387.51 | 1,374,700 |
| Dec 6, 2024 | 393.10 | 393.10 | 388.20 | 388.20 | 381.42 | 839,500 |
| Dec 5, 2024 | 389.80 | 393.30 | 388.40 | 392.60 | 385.74 | 1,355,700 |
| Dec 4, 2024 | 389.00 | 391.30 | 385.40 | 388.50 | 381.71 | 852,000 |
| Dec 3, 2024 | 386.20 | 390.50 | 383.90 | 388.90 | 382.11 | 1,201,400 |
| Dec 2, 2024 | 386.30 | 387.80 | 382.80 | 385.00 | 378.27 | 1,025,300 |
| Nov 29, 2024 | 383.30 | 388.10 | 381.00 | 386.90 | 380.14 | 960,900 |
| Nov 28, 2024 | 374.30 | 384.50 | 374.10 | 384.50 | 377.78 | 1,123,500 |
| Nov 27, 2024 | 379.90 | 380.30 | 372.60 | 375.90 | 369.33 | 1,379,000 |
| Nov 26, 2024 | 375.00 | 379.70 | 373.30 | 379.70 | 373.07 | 1,150,400 |
| Nov 25, 2024 | 381.60 | 383.80 | 377.20 | 377.40 | 370.81 | 1,466,900 |
| Nov 22, 2024 | 383.00 | 385.10 | 379.60 | 379.60 | 372.97 | 1,331,500 |
| Nov 21, 2024 | 393.80 | 394.50 | 382.50 | 382.50 | 375.82 | 1,495,000 |
| Nov 20, 2024 | 390.20 | 394.90 | 387.40 | 393.60 | 386.72 | 1,714,800 |
| Nov 19, 2024 | 382.00 | 392.30 | 380.10 | 390.90 | 384.07 | 1,292,700 |
| Nov 18, 2024 | 375.70 | 381.70 | 374.10 | 379.70 | 373.07 | 1,057,900 |
| Nov 15, 2024 | 378.00 | 380.80 | 374.00 | 376.70 | 370.12 | 1,480,100 |
| Nov 14, 2024 | 378.60 | 379.50 | 372.90 | 374.70 | 368.15 | 795,000 |
| Nov 13, 2024 | 381.00 | 385.50 | 376.40 | 377.00 | 370.41 | 1,004,500 |
| Nov 12, 2024 | 371.00 | 386.00 | 368.80 | 378.90 | 372.28 | 1,857,600 |
| Nov 11, 2024 | 370.00 | 371.00 | 364.00 | 366.10 | 359.70 | 2,061,300 |
| Nov 8, 2024 | 372.00 | 372.00 | 365.20 | 369.00 | 362.55 | 1,256,900 |
| Nov 7, 2024 | 368.00 | 371.60 | 366.80 | 368.70 | 362.26 | 1,636,600 |
| Nov 6, 2024 | 359.90 | 365.10 | 358.40 | 362.60 | 356.27 | 1,462,000 |
| Nov 5, 2024 | 358.00 | 359.40 | 354.60 | 358.80 | 352.53 | 918,300 |
| Nov 1, 2024 | 358.90 | 359.60 | 355.00 | 357.70 | 351.45 | 821,900 |
| Oct 31, 2024 | 363.80 | 363.90 | 358.20 | 361.60 | 355.28 | 1,268,200 |
| Oct 30, 2024 | 356.50 | 363.10 | 356.40 | 363.10 | 356.76 | 12,696,400 |
| Oct 29, 2024 | 357.30 | 358.70 | 354.60 | 357.40 | 351.16 | 1,029,700 |
| Oct 28, 2024 | 348.00 | 356.00 | 347.80 | 354.40 | 348.21 | 572,500 |
| Oct 25, 2024 | 353.50 | 353.50 | 348.80 | 351.40 | 345.26 | 1,060,200 |
| Oct 24, 2024 | 351.10 | 356.20 | 350.20 | 354.40 | 348.21 | 844,200 |
| Oct 23, 2024 | 358.50 | 360.50 | 353.80 | 354.10 | 347.91 | 1,049,200 |
| Oct 22, 2024 | 367.00 | 367.00 | 359.00 | 359.60 | 353.32 | 1,300,000 |
| Oct 21, 2024 | 378.60 | 380.40 | 368.40 | 368.40 | 361.96 | 933,000 |
| Oct 18, 2024 | 380.10 | 382.40 | 377.10 | 378.10 | 371.49 | 738,300 |
| Oct 17, 2024 | 376.00 | 380.70 | 375.40 | 377.70 | 371.10 | 787,800 |
| Oct 16, 2024 | 378.00 | 381.90 | 374.80 | 376.30 | 369.73 | 842,300 |
| Oct 15, 2024 | 379.80 | 379.90 | 373.80 | 377.40 | 370.81 | 1,279,600 |
| Oct 11, 2024 | 380.10 | 381.80 | 376.10 | 377.00 | 370.41 | 793,400 |
| Oct 10, 2024 | 377.50 | 379.00 | 375.00 | 378.80 | 372.18 | 805,300 |
| Oct 9, 2024 | 379.40 | 379.40 | 370.70 | 375.60 | 369.04 | 1,291,200 |
| Oct 8, 2024 | 381.00 | 386.00 | 378.00 | 378.30 | 371.69 | 1,365,900 |
| Oct 7, 2024 | 387.00 | 387.00 | 381.70 | 383.50 | 376.80 | 1,147,800 |
| Oct 4, 2024 | 385.00 | 386.60 | 376.00 | 381.00 | 374.34 | 1,522,400 |
| Oct 3, 2024 | 388.50 | 389.80 | 383.30 | 385.30 | 378.57 | 1,067,400 |
| Oct 2, 2024 | 379.50 | 385.80 | 378.60 | 380.90 | 374.25 | 1,003,000 |
| Oct 1, 2024 | 384.00 | 384.10 | 377.60 | 380.60 | 373.95 | 1,041,100 |
| Sep 30, 2024 | 373.20 | 383.00 | 373.00 | 381.20 | 374.54 | 1,458,500 |
| Sep 27, 2024 | 7 Dividend | |||||
| Sep 27, 2024 | 384.50 | 386.00 | 377.60 | 381.20 | 374.54 | 1,275,700 |
| Sep 26, 2024 | 381.20 | 388.40 | 379.40 | 387.60 | 373.95 | 1,436,400 |
| Sep 25, 2024 | 379.70 | 379.70 | 373.70 | 377.90 | 364.59 | 964,200 |
| Sep 24, 2024 | 383.00 | 383.10 | 375.00 | 377.70 | 364.40 | 1,443,700 |
| Sep 20, 2024 | 377.00 | 381.60 | 375.50 | 377.20 | 363.92 | 1,931,000 |
| Sep 19, 2024 | 372.40 | 375.50 | 370.40 | 370.60 | 357.55 | 1,138,000 |
| Sep 18, 2024 | 365.00 | 368.00 | 362.00 | 366.10 | 353.21 | 756,600 |
| Sep 17, 2024 | 364.90 | 366.10 | 356.10 | 362.40 | 349.64 | 1,384,200 |
| Sep 13, 2024 | 363.20 | 366.70 | 362.00 | 364.40 | 351.57 | 1,066,300 |
| Sep 12, 2024 | 366.10 | 371.40 | 363.30 | 367.10 | 354.17 | 974,900 |
| Sep 11, 2024 | 366.20 | 367.60 | 358.00 | 361.70 | 348.96 | 857,800 |
| Sep 10, 2024 | 368.30 | 371.80 | 366.30 | 369.10 | 356.10 | 940,600 |
| Sep 9, 2024 | 360.00 | 366.70 | 356.90 | 365.90 | 353.02 | 798,500 |
| Sep 6, 2024 | 370.10 | 371.50 | 362.50 | 365.70 | 352.82 | 1,175,400 |
| Sep 5, 2024 | 365.90 | 374.90 | 362.10 | 370.00 | 356.97 | 591,600 |
| Sep 4, 2024 | 375.20 | 378.90 | 367.10 | 367.20 | 354.27 | 1,062,500 |
| Sep 3, 2024 | 375.00 | 385.30 | 375.00 | 383.20 | 369.71 | 751,900 |
| Sep 2, 2024 | 373.00 | 375.80 | 372.40 | 374.80 | 361.60 | 592,800 |
| Aug 30, 2024 | 376.40 | 377.40 | 371.80 | 373.60 | 360.44 | 855,900 |
| Aug 29, 2024 | 378.50 | 378.50 | 373.30 | 376.30 | 363.05 | 711,400 |
| Aug 28, 2024 | 376.60 | 379.00 | 375.20 | 378.40 | 365.08 | 543,700 |
| Aug 27, 2024 | 378.00 | 379.70 | 375.60 | 376.50 | 363.24 | 681,000 |
| Aug 26, 2024 | 369.80 | 378.20 | 367.20 | 376.30 | 363.05 | 862,000 |
| Aug 23, 2024 | 371.30 | 374.10 | 369.00 | 371.80 | 358.71 | 612,500 |
| Aug 22, 2024 | 374.90 | 375.10 | 368.00 | 371.70 | 358.61 | 940,400 |
| Aug 21, 2024 | 376.80 | 379.20 | 370.50 | 375.00 | 361.79 | 818,700 |
| Aug 20, 2024 | 379.90 | 382.20 | 376.50 | 380.80 | 367.39 | 568,300 |
| Aug 19, 2024 | 381.00 | 383.90 | 376.30 | 376.30 | 363.05 | 989,200 |
| Aug 16, 2024 | 378.70 | 382.90 | 376.20 | 381.70 | 368.26 | 1,087,100 |
| Aug 15, 2024 | 370.00 | 372.70 | 366.00 | 370.70 | 357.65 | 897,000 |
| Aug 14, 2024 | 360.50 | 369.70 | 360.40 | 367.20 | 354.27 | 1,077,300 |
| Aug 13, 2024 | 352.00 | 358.90 | 350.10 | 358.50 | 345.88 | 1,606,300 |
| Aug 9, 2024 | 351.10 | 352.00 | 342.30 | 347.20 | 334.97 | 1,418,000 |
| Aug 8, 2024 | 340.30 | 352.00 | 340.20 | 343.10 | 331.02 | 1,671,400 |
| Aug 7, 2024 | 337.90 | 360.20 | 335.30 | 348.30 | 336.04 | 2,373,800 |
| Aug 6, 2024 | 345.00 | 362.00 | 333.70 | 344.00 | 331.89 | 2,028,600 |
| Aug 5, 2024 | 367.00 | 370.40 | 326.70 | 331.60 | 319.92 | 3,108,800 |
| Aug 2, 2024 | 407.20 | 412.00 | 398.00 | 398.00 | 383.98 | 1,780,600 |
| Aug 1, 2024 | 425.20 | 425.30 | 416.70 | 421.30 | 406.46 | 1,673,800 |
| Jul 31, 2024 | 422.90 | 434.60 | 420.10 | 433.80 | 418.52 | 1,464,800 |
| Jul 30, 2024 | 418.50 | 424.50 | 408.20 | 421.80 | 406.95 | 1,970,300 |
| Jul 29, 2024 | 425.00 | 428.90 | 421.40 | 425.80 | 410.81 | 1,327,500 |
| Jul 26, 2024 | 421.00 | 422.00 | 417.20 | 420.90 | 406.08 | 1,291,600 |
| Jul 25, 2024 | 421.50 | 426.10 | 418.70 | 420.60 | 405.79 | 1,728,100 |
| Jul 24, 2024 | 430.20 | 432.10 | 423.90 | 425.20 | 410.23 | 1,097,100 |
| Jul 23, 2024 | 428.40 | 435.00 | 426.20 | 432.60 | 417.37 | 1,228,700 |
| Jul 22, 2024 | 432.00 | 432.10 | 427.40 | 428.50 | 413.41 | 774,700 |
| Jul 19, 2024 | 428.30 | 432.80 | 426.00 | 432.50 | 417.27 | 806,100 |
| Jul 18, 2024 | 429.60 | 436.30 | 428.00 | 429.70 | 414.57 | 1,387,100 |
| Jul 17, 2024 | 431.60 | 432.00 | 427.50 | 430.60 | 415.44 | 699,600 |
| Jul 16, 2024 | 427.90 | 431.30 | 426.40 | 430.10 | 414.95 | 998,500 |
| Jul 12, 2024 | 424.90 | 429.90 | 421.00 | 428.70 | 413.60 | 1,065,700 |
| Jul 11, 2024 | 429.10 | 429.10 | 424.00 | 425.80 | 410.81 | 1,301,300 |
| Jul 10, 2024 | 424.70 | 427.70 | 423.00 | 426.30 | 411.29 | 1,127,200 |
| Jul 9, 2024 | 423.40 | 425.40 | 418.60 | 425.10 | 410.13 | 1,342,100 |
| Jul 8, 2024 | 418.10 | 420.00 | 412.60 | 419.00 | 404.25 | 1,084,300 |
| Jul 5, 2024 | 424.00 | 424.00 | 416.00 | 416.00 | 401.35 | 859,900 |
| Jul 4, 2024 | 426.50 | 428.30 | 420.60 | 424.10 | 409.17 | 1,247,100 |
| Jul 3, 2024 | 415.60 | 426.20 | 414.00 | 426.20 | 411.19 | 1,589,700 |
| Jul 2, 2024 | 410.00 | 418.10 | 410.00 | 415.90 | 401.25 | 2,126,600 |
| Jul 1, 2024 | 409.00 | 409.70 | 404.60 | 408.60 | 394.21 | 998,500 |
| Jun 28, 2024 | 409.00 | 409.20 | 403.00 | 409.00 | 394.60 | 1,053,900 |
| Jun 27, 2024 | 407.80 | 408.90 | 403.90 | 408.90 | 394.50 | 865,000 |
| Jun 26, 2024 | 409.00 | 409.00 | 404.60 | 408.30 | 393.92 | 1,160,200 |
| Jun 25, 2024 | 408.00 | 409.90 | 404.40 | 408.90 | 394.50 | 1,676,000 |
| Jun 24, 2024 | 400.80 | 408.20 | 397.40 | 407.50 | 393.15 | 2,404,400 |
| Jun 21, 2024 | 399.20 | 402.80 | 397.10 | 401.40 | 387.27 | 2,054,400 |
| Jun 20, 2024 | 393.50 | 397.70 | 392.00 | 397.70 | 383.70 | 1,742,100 |
| Jun 19, 2024 | 391.10 | 393.80 | 388.70 | 390.60 | 376.85 | 1,185,400 |
| Jun 18, 2024 | 385.00 | 394.90 | 384.30 | 390.20 | 376.46 | 1,800,000 |
| Jun 17, 2024 | 383.40 | 383.40 | 378.70 | 379.00 | 365.65 | 1,165,100 |
| Jun 14, 2024 | 380.60 | 384.60 | 379.30 | 384.60 | 371.06 | 1,393,400 |
| Jun 13, 2024 | 388.50 | 389.20 | 380.20 | 380.40 | 367.00 | 1,061,600 |
| Jun 12, 2024 | 388.90 | 389.40 | 384.40 | 387.40 | 373.76 | 1,055,400 |
| Jun 11, 2024 | 387.00 | 393.50 | 387.00 | 390.00 | 376.27 | 1,177,600 |
| Jun 10, 2024 | 377.10 | 388.50 | 376.90 | 385.20 | 371.64 | 1,792,200 |
| Jun 7, 2024 | 387.30 | 388.50 | 383.60 | 385.10 | 371.54 | 722,700 |
| Jun 6, 2024 | 390.30 | 392.50 | 386.70 | 387.30 | 373.66 | 962,900 |
| Jun 5, 2024 | 388.50 | 388.50 | 382.70 | 386.80 | 373.18 | 1,247,500 |
| Jun 4, 2024 | 393.00 | 395.20 | 389.20 | 389.30 | 375.59 | 1,755,400 |
| Jun 3, 2024 | 400.00 | 402.00 | 391.00 | 395.30 | 381.38 | 1,595,200 |
| May 31, 2024 | 396.40 | 403.00 | 396.00 | 402.30 | 388.13 | 1,756,000 |
| May 30, 2024 | 388.40 | 398.60 | 388.00 | 397.10 | 383.12 | 724,900 |
| May 29, 2024 | 397.00 | 400.70 | 395.90 | 396.40 | 382.44 | 674,900 |
| May 28, 2024 | 401.50 | 402.90 | 398.10 | 399.80 | 385.72 | 838,000 |
| May 27, 2024 | 397.00 | 400.90 | 395.50 | 400.90 | 386.78 | 1,135,800 |
| May 24, 2024 | 389.50 | 398.20 | 387.80 | 395.00 | 381.09 | 1,352,500 |
| May 23, 2024 | 389.50 | 392.40 | 385.10 | 392.40 | 378.58 | 728,400 |
| May 22, 2024 | 387.00 | 391.00 | 385.30 | 387.70 | 374.05 | 1,096,000 |