Tokyo - Delayed Quote JPY
Airport Facilities Co., Ltd. (8864.T)
820.00
-5.00
(-0.61%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 825.00 | 829.00 | 816.00 | 820.00 | 820.00 | 75,000 |
| Jun 10, 2025 | 820.00 | 831.00 | 820.00 | 825.00 | 825.00 | 75,400 |
| Jun 9, 2025 | 828.00 | 835.00 | 818.00 | 823.00 | 823.00 | 96,100 |
| Jun 6, 2025 | 823.00 | 831.00 | 818.00 | 823.00 | 823.00 | 101,000 |
| Jun 5, 2025 | 835.00 | 841.00 | 819.00 | 826.00 | 826.00 | 100,600 |
| Jun 4, 2025 | 816.00 | 844.00 | 814.00 | 832.00 | 832.00 | 138,800 |
| Jun 3, 2025 | 827.00 | 827.00 | 806.00 | 812.00 | 812.00 | 85,900 |
| Jun 2, 2025 | 809.00 | 831.00 | 809.00 | 818.00 | 818.00 | 151,000 |
| May 30, 2025 | 794.00 | 810.00 | 791.00 | 808.00 | 808.00 | 96,500 |
| May 29, 2025 | 797.00 | 808.00 | 792.00 | 797.00 | 797.00 | 203,200 |
| May 28, 2025 | 784.00 | 799.00 | 783.00 | 797.00 | 797.00 | 173,000 |
| May 27, 2025 | 767.00 | 793.00 | 766.00 | 780.00 | 780.00 | 265,200 |
| May 26, 2025 | 739.00 | 767.00 | 739.00 | 759.00 | 759.00 | 151,400 |
| May 23, 2025 | 739.00 | 753.00 | 737.00 | 739.00 | 739.00 | 108,900 |
| May 22, 2025 | 743.00 | 747.00 | 735.00 | 737.00 | 737.00 | 104,000 |
| May 21, 2025 | 754.00 | 774.00 | 752.00 | 753.00 | 753.00 | 130,100 |
| May 20, 2025 | 737.00 | 763.00 | 737.00 | 752.00 | 752.00 | 272,300 |
| May 19, 2025 | 727.00 | 735.00 | 722.00 | 729.00 | 729.00 | 132,600 |
| May 16, 2025 | 722.00 | 735.00 | 720.00 | 727.00 | 727.00 | 80,600 |
| May 15, 2025 | 723.00 | 734.00 | 723.00 | 728.00 | 728.00 | 57,300 |
| May 14, 2025 | 740.00 | 742.00 | 718.00 | 726.00 | 726.00 | 135,400 |
| May 13, 2025 | 766.00 | 771.00 | 739.00 | 739.00 | 739.00 | 190,000 |
| May 12, 2025 | 738.00 | 769.00 | 723.00 | 764.00 | 764.00 | 437,900 |
| May 9, 2025 | 698.00 | 750.00 | 690.00 | 747.00 | 747.00 | 529,200 |
| May 8, 2025 | 684.00 | 695.00 | 681.00 | 694.00 | 694.00 | 105,300 |
| May 7, 2025 | 659.00 | 694.00 | 658.00 | 684.00 | 684.00 | 212,700 |
| May 2, 2025 | 662.00 | 665.00 | 655.00 | 659.00 | 659.00 | 58,900 |
| May 1, 2025 | 665.00 | 665.00 | 656.00 | 663.00 | 663.00 | 43,800 |
| Apr 30, 2025 | 678.00 | 679.00 | 666.00 | 667.00 | 667.00 | 54,200 |
| Apr 28, 2025 | 670.00 | 679.00 | 669.00 | 679.00 | 679.00 | 86,500 |
| Apr 25, 2025 | 666.00 | 672.00 | 663.00 | 667.00 | 667.00 | 63,100 |
| Apr 24, 2025 | 675.00 | 680.00 | 664.00 | 666.00 | 666.00 | 82,400 |
| Apr 23, 2025 | 670.00 | 675.00 | 666.00 | 675.00 | 675.00 | 129,100 |
| Apr 22, 2025 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 120,800 |
| Apr 21, 2025 | 642.00 | 646.00 | 637.00 | 645.00 | 645.00 | 92,600 |
| Apr 18, 2025 | 631.00 | 640.00 | 630.00 | 640.00 | 640.00 | 120,800 |
| Apr 17, 2025 | 619.00 | 630.00 | 619.00 | 629.00 | 629.00 | 112,700 |
| Apr 16, 2025 | 619.00 | 620.00 | 612.00 | 615.00 | 615.00 | 67,400 |
| Apr 15, 2025 | 635.00 | 635.00 | 612.00 | 615.00 | 615.00 | 166,400 |
| Apr 14, 2025 | 605.00 | 649.00 | 601.00 | 628.00 | 628.00 | 270,500 |
| Apr 11, 2025 | 594.00 | 602.00 | 585.00 | 602.00 | 602.00 | 55,900 |
| Apr 10, 2025 | 596.00 | 602.00 | 594.00 | 601.00 | 601.00 | 56,500 |
| Apr 9, 2025 | 585.00 | 585.00 | 571.00 | 579.00 | 579.00 | 79,800 |
| Apr 8, 2025 | 579.00 | 593.00 | 575.00 | 590.00 | 590.00 | 91,000 |
| Apr 7, 2025 | 560.00 | 577.00 | 552.00 | 569.00 | 569.00 | 142,900 |
| Apr 4, 2025 | 599.00 | 599.00 | 589.00 | 596.00 | 596.00 | 97,500 |
| Apr 3, 2025 | 602.00 | 612.00 | 599.00 | 612.00 | 612.00 | 94,700 |
| Apr 2, 2025 | 620.00 | 620.00 | 609.00 | 609.00 | 609.00 | 47,800 |
| Apr 1, 2025 | 616.00 | 625.00 | 616.00 | 617.00 | 617.00 | 49,400 |
| Mar 31, 2025 | 616.00 | 624.00 | 610.00 | 613.00 | 613.00 | 83,900 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 620.00 | 627.00 | 617.00 | 626.00 | 626.00 | 136,200 |
| Mar 27, 2025 | 634.00 | 636.00 | 628.00 | 632.00 | 620.00 | 181,500 |
| Mar 26, 2025 | 630.00 | 636.00 | 626.00 | 636.00 | 623.92 | 96,600 |
| Mar 25, 2025 | 627.00 | 633.00 | 624.00 | 631.00 | 619.02 | 81,600 |
| Mar 24, 2025 | 624.00 | 626.00 | 618.00 | 625.00 | 613.13 | 98,700 |
| Mar 21, 2025 | 620.00 | 623.00 | 619.00 | 622.00 | 610.19 | 83,600 |
| Mar 19, 2025 | 621.00 | 623.00 | 618.00 | 623.00 | 611.17 | 56,400 |
| Mar 18, 2025 | 620.00 | 622.00 | 618.00 | 620.00 | 608.23 | 72,000 |
| Mar 17, 2025 | 619.00 | 619.00 | 616.00 | 619.00 | 607.25 | 63,600 |
| Mar 14, 2025 | 610.00 | 616.00 | 608.00 | 614.00 | 602.34 | 69,300 |
| Mar 13, 2025 | 610.00 | 613.00 | 608.00 | 613.00 | 601.36 | 53,600 |
| Mar 12, 2025 | 610.00 | 612.00 | 607.00 | 610.00 | 598.42 | 46,500 |
| Mar 11, 2025 | 612.00 | 612.00 | 603.00 | 608.00 | 596.46 | 83,500 |
| Mar 10, 2025 | 616.00 | 617.00 | 612.00 | 617.00 | 605.28 | 49,600 |
| Mar 7, 2025 | 618.00 | 621.00 | 611.00 | 615.00 | 603.32 | 56,600 |
| Mar 6, 2025 | 615.00 | 621.00 | 615.00 | 621.00 | 609.21 | 63,600 |
| Mar 5, 2025 | 610.00 | 614.00 | 610.00 | 613.00 | 601.36 | 46,800 |
| Mar 4, 2025 | 614.00 | 618.00 | 609.00 | 611.00 | 599.40 | 55,900 |
| Mar 3, 2025 | 616.00 | 621.00 | 612.00 | 615.00 | 603.32 | 78,500 |
| Feb 28, 2025 | 605.00 | 617.00 | 604.00 | 610.00 | 598.42 | 171,400 |
| Feb 27, 2025 | 597.00 | 607.00 | 596.00 | 606.00 | 594.49 | 126,500 |
| Feb 26, 2025 | 593.00 | 597.00 | 589.00 | 597.00 | 585.66 | 73,800 |
| Feb 25, 2025 | 593.00 | 594.00 | 590.00 | 592.00 | 580.76 | 46,500 |
| Feb 21, 2025 | 597.00 | 597.00 | 591.00 | 592.00 | 580.76 | 22,600 |
| Feb 20, 2025 | 595.00 | 597.00 | 594.00 | 597.00 | 585.66 | 33,600 |
| Feb 19, 2025 | 596.00 | 596.00 | 592.00 | 595.00 | 583.70 | 16,500 |
| Feb 18, 2025 | 597.00 | 597.00 | 592.00 | 593.00 | 581.74 | 29,500 |
| Feb 17, 2025 | 597.00 | 599.00 | 595.00 | 596.00 | 584.68 | 37,100 |
| Feb 14, 2025 | 596.00 | 597.00 | 595.00 | 597.00 | 585.66 | 39,800 |
| Feb 13, 2025 | 598.00 | 599.00 | 593.00 | 593.00 | 581.74 | 91,700 |
| Feb 12, 2025 | 597.00 | 600.00 | 594.00 | 596.00 | 584.68 | 39,000 |
| Feb 10, 2025 | 594.00 | 596.00 | 593.00 | 593.00 | 581.74 | 34,900 |
| Feb 7, 2025 | 593.00 | 595.00 | 592.00 | 593.00 | 581.74 | 29,300 |
| Feb 6, 2025 | 597.00 | 598.00 | 592.00 | 592.00 | 580.76 | 41,600 |
| Feb 5, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 581.74 | 47,900 |
| Feb 4, 2025 | 598.00 | 598.00 | 591.00 | 591.00 | 579.78 | 41,600 |
| Feb 3, 2025 | 591.00 | 595.00 | 586.00 | 589.00 | 577.82 | 80,000 |
| Jan 31, 2025 | 600.00 | 602.00 | 589.00 | 595.00 | 583.70 | 175,400 |
| Jan 30, 2025 | 590.00 | 619.00 | 588.00 | 603.00 | 591.55 | 371,500 |
| Jan 29, 2025 | 584.00 | 590.00 | 582.00 | 589.00 | 577.82 | 66,500 |
| Jan 28, 2025 | 576.00 | 585.00 | 576.00 | 584.00 | 572.91 | 67,800 |
| Jan 27, 2025 | 580.00 | 580.00 | 576.00 | 580.00 | 568.99 | 59,500 |
| Jan 24, 2025 | 574.00 | 578.00 | 574.00 | 574.00 | 563.10 | 49,600 |
| Jan 23, 2025 | 574.00 | 576.00 | 572.00 | 575.00 | 564.08 | 28,200 |
| Jan 22, 2025 | 574.00 | 575.00 | 572.00 | 574.00 | 563.10 | 22,400 |
| Jan 21, 2025 | 574.00 | 574.00 | 570.00 | 572.00 | 561.14 | 17,600 |
| Jan 20, 2025 | 570.00 | 572.00 | 569.00 | 571.00 | 560.16 | 21,200 |
| Jan 17, 2025 | 570.00 | 573.00 | 568.00 | 570.00 | 559.18 | 28,400 |
| Jan 16, 2025 | 571.00 | 574.00 | 570.00 | 570.00 | 559.18 | 38,600 |
| Jan 15, 2025 | 572.00 | 574.00 | 571.00 | 571.00 | 560.16 | 27,500 |
| Jan 14, 2025 | 578.00 | 578.00 | 572.00 | 573.00 | 562.12 | 38,500 |
| Jan 10, 2025 | 576.00 | 577.00 | 572.00 | 576.00 | 565.06 | 54,600 |
| Jan 9, 2025 | 574.00 | 577.00 | 572.00 | 574.00 | 563.10 | 33,500 |
| Jan 8, 2025 | 575.00 | 576.00 | 573.00 | 573.00 | 562.12 | 38,600 |
| Jan 7, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 564.08 | 40,000 |
| Jan 6, 2025 | 578.00 | 579.00 | 576.00 | 576.00 | 565.06 | 57,500 |
| Dec 30, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 565.06 | 39,300 |
| Dec 27, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 564.08 | 40,900 |
| Dec 26, 2024 | 571.00 | 573.00 | 569.00 | 573.00 | 562.12 | 60,700 |
| Dec 25, 2024 | 568.00 | 571.00 | 567.00 | 571.00 | 560.16 | 35,400 |
| Dec 24, 2024 | 570.00 | 570.00 | 568.00 | 570.00 | 559.18 | 18,300 |
| Dec 23, 2024 | 571.00 | 571.00 | 567.00 | 570.00 | 559.18 | 32,200 |
| Dec 20, 2024 | 570.00 | 572.00 | 568.00 | 571.00 | 560.16 | 44,300 |
| Dec 19, 2024 | 566.00 | 570.00 | 565.00 | 570.00 | 559.18 | 43,900 |
| Dec 18, 2024 | 568.00 | 569.00 | 567.00 | 569.00 | 558.20 | 16,900 |
| Dec 17, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 557.22 | 52,800 |
| Dec 16, 2024 | 571.00 | 573.00 | 570.00 | 570.00 | 559.18 | 19,600 |
| Dec 13, 2024 | 571.00 | 573.00 | 571.00 | 571.00 | 560.16 | 38,800 |
| Dec 12, 2024 | 576.00 | 576.00 | 573.00 | 574.00 | 563.10 | 33,100 |
| Dec 11, 2024 | 573.00 | 575.00 | 571.00 | 571.00 | 560.16 | 43,700 |
| Dec 10, 2024 | 578.00 | 578.00 | 573.00 | 573.00 | 562.12 | 31,500 |
| Dec 9, 2024 | 579.00 | 579.00 | 575.00 | 575.00 | 564.08 | 25,800 |
| Dec 6, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 565.06 | 26,100 |
| Dec 5, 2024 | 573.00 | 576.00 | 573.00 | 574.00 | 563.10 | 25,500 |
| Dec 4, 2024 | 579.00 | 579.00 | 572.00 | 572.00 | 561.14 | 67,000 |
| Dec 3, 2024 | 580.00 | 583.00 | 579.00 | 581.00 | 569.97 | 29,400 |
| Dec 2, 2024 | 580.00 | 581.00 | 578.00 | 579.00 | 568.01 | 24,600 |
| Nov 29, 2024 | 580.00 | 582.00 | 579.00 | 579.00 | 568.01 | 32,300 |
| Nov 28, 2024 | 580.00 | 582.00 | 579.00 | 580.00 | 568.99 | 23,400 |
| Nov 27, 2024 | 584.00 | 584.00 | 579.00 | 580.00 | 568.99 | 39,400 |
| Nov 26, 2024 | 581.00 | 585.00 | 581.00 | 585.00 | 573.89 | 44,400 |
| Nov 25, 2024 | 582.00 | 584.00 | 580.00 | 580.00 | 568.99 | 30,100 |
| Nov 22, 2024 | 583.00 | 583.00 | 580.00 | 581.00 | 569.97 | 18,700 |
| Nov 21, 2024 | 578.00 | 583.00 | 578.00 | 580.00 | 568.99 | 29,200 |
| Nov 20, 2024 | 577.00 | 583.00 | 577.00 | 578.00 | 567.03 | 41,800 |
| Nov 19, 2024 | 585.00 | 586.00 | 577.00 | 577.00 | 566.04 | 84,900 |
| Nov 18, 2024 | 579.00 | 585.00 | 579.00 | 585.00 | 573.89 | 44,600 |
| Nov 15, 2024 | 582.00 | 585.00 | 579.00 | 579.00 | 568.01 | 45,800 |
| Nov 14, 2024 | 582.00 | 586.00 | 581.00 | 582.00 | 570.95 | 27,800 |
| Nov 13, 2024 | 582.00 | 587.00 | 582.00 | 583.00 | 571.93 | 44,200 |
| Nov 12, 2024 | 580.00 | 586.00 | 579.00 | 581.00 | 569.97 | 31,700 |
| Nov 11, 2024 | 579.00 | 584.00 | 578.00 | 581.00 | 569.97 | 36,400 |
| Nov 8, 2024 | 584.00 | 585.00 | 579.00 | 579.00 | 568.01 | 30,700 |
| Nov 7, 2024 | 584.00 | 586.00 | 582.00 | 585.00 | 573.89 | 43,500 |
| Nov 6, 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 569.97 | 40,900 |
| Nov 5, 2024 | 582.00 | 584.00 | 580.00 | 581.00 | 569.97 | 34,300 |
| Nov 1, 2024 | 582.00 | 590.00 | 575.00 | 581.00 | 569.97 | 81,500 |
| Oct 31, 2024 | 580.00 | 583.00 | 576.00 | 582.00 | 570.95 | 57,000 |
| Oct 30, 2024 | 572.00 | 579.00 | 571.00 | 579.00 | 568.01 | 168,900 |
| Oct 29, 2024 | 572.00 | 577.00 | 572.00 | 576.00 | 565.06 | 27,200 |
| Oct 28, 2024 | 568.00 | 575.00 | 568.00 | 574.00 | 563.10 | 25,200 |
| Oct 25, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 557.22 | 36,100 |
| Oct 24, 2024 | 565.00 | 580.00 | 562.00 | 577.00 | 566.04 | 114,500 |
| Oct 23, 2024 | 569.00 | 570.00 | 566.00 | 566.00 | 555.25 | 36,000 |
| Oct 22, 2024 | 575.00 | 575.00 | 570.00 | 571.00 | 560.16 | 44,700 |
| Oct 21, 2024 | 580.00 | 580.00 | 575.00 | 576.00 | 565.06 | 29,700 |
| Oct 18, 2024 | 578.00 | 581.00 | 577.00 | 577.00 | 566.04 | 18,600 |
| Oct 17, 2024 | 581.00 | 583.00 | 579.00 | 580.00 | 568.99 | 34,300 |
| Oct 16, 2024 | 578.00 | 583.00 | 577.00 | 577.00 | 566.04 | 27,900 |
| Oct 15, 2024 | 581.00 | 582.00 | 578.00 | 582.00 | 570.95 | 30,800 |
| Oct 11, 2024 | 582.00 | 582.00 | 580.00 | 581.00 | 569.97 | 25,300 |
| Oct 10, 2024 | 583.00 | 583.00 | 576.00 | 580.00 | 568.99 | 25,400 |
| Oct 9, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 571.93 | 16,800 |
| Oct 8, 2024 | 586.00 | 587.00 | 582.00 | 583.00 | 571.93 | 17,300 |
| Oct 7, 2024 | 590.00 | 592.00 | 588.00 | 590.00 | 578.80 | 50,700 |
| Oct 4, 2024 | 587.00 | 588.00 | 584.00 | 585.00 | 573.89 | 39,100 |
| Oct 3, 2024 | 585.00 | 587.00 | 582.00 | 582.00 | 570.95 | 44,200 |
| Oct 2, 2024 | 575.00 | 581.00 | 574.00 | 580.00 | 568.99 | 46,900 |
| Oct 1, 2024 | 575.00 | 579.00 | 574.00 | 579.00 | 568.01 | 28,500 |
| Sep 30, 2024 | 575.00 | 576.00 | 568.00 | 572.00 | 561.14 | 68,000 |
| Sep 27, 2024 | 9 Dividend | |||||
| Sep 27, 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 569.97 | 174,900 |
| Sep 26, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 563.10 | 270,200 |
| Sep 25, 2024 | 577.00 | 580.00 | 575.00 | 577.00 | 557.31 | 139,000 |
| Sep 24, 2024 | 582.00 | 583.00 | 578.00 | 579.00 | 559.24 | 153,100 |
| Sep 20, 2024 | 583.00 | 586.00 | 563.00 | 579.00 | 559.24 | 166,600 |
| Sep 19, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 563.10 | 106,300 |
| Sep 18, 2024 | 579.00 | 580.00 | 575.00 | 579.00 | 559.24 | 56,100 |
| Sep 17, 2024 | 573.00 | 579.00 | 573.00 | 579.00 | 559.24 | 74,000 |
| Sep 13, 2024 | 570.00 | 572.00 | 568.00 | 569.00 | 549.58 | 61,100 |
| Sep 12, 2024 | 574.00 | 576.00 | 568.00 | 572.00 | 552.48 | 59,200 |
| Sep 11, 2024 | 575.00 | 578.00 | 564.00 | 565.00 | 545.72 | 81,000 |
| Sep 10, 2024 | 579.00 | 580.00 | 575.00 | 577.00 | 557.31 | 44,200 |
| Sep 9, 2024 | 571.00 | 578.00 | 570.00 | 578.00 | 558.27 | 74,400 |
| Sep 6, 2024 | 579.00 | 579.00 | 572.00 | 574.00 | 554.41 | 57,800 |
| Sep 5, 2024 | 576.00 | 582.00 | 574.00 | 577.00 | 557.31 | 64,500 |
| Sep 4, 2024 | 582.00 | 583.00 | 576.00 | 577.00 | 557.31 | 102,300 |
| Sep 3, 2024 | 585.00 | 587.00 | 583.00 | 587.00 | 566.96 | 47,300 |
| Sep 2, 2024 | 587.00 | 587.00 | 581.00 | 586.00 | 566.00 | 42,300 |
| Aug 30, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 563.10 | 39,000 |
| Aug 29, 2024 | 588.00 | 588.00 | 581.00 | 582.00 | 562.14 | 45,300 |
| Aug 28, 2024 | 587.00 | 588.00 | 584.00 | 588.00 | 567.93 | 24,300 |
| Aug 27, 2024 | 590.00 | 591.00 | 580.00 | 588.00 | 567.93 | 61,400 |
| Aug 26, 2024 | 584.00 | 587.00 | 581.00 | 587.00 | 566.96 | 45,600 |
| Aug 23, 2024 | 580.00 | 583.00 | 580.00 | 583.00 | 563.10 | 29,500 |
| Aug 22, 2024 | 577.00 | 579.00 | 576.00 | 579.00 | 559.24 | 20,100 |
| Aug 21, 2024 | 575.00 | 576.00 | 572.00 | 575.00 | 555.37 | 37,100 |
| Aug 20, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 555.37 | 26,900 |
| Aug 19, 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 550.54 | 44,000 |
| Aug 16, 2024 | 574.00 | 576.00 | 571.00 | 576.00 | 556.34 | 37,900 |
| Aug 15, 2024 | 574.00 | 574.00 | 567.00 | 569.00 | 549.58 | 40,700 |
| Aug 14, 2024 | 571.00 | 573.00 | 567.00 | 571.00 | 551.51 | 34,600 |
| Aug 13, 2024 | 567.00 | 570.00 | 564.00 | 569.00 | 549.58 | 25,800 |
| Aug 9, 2024 | 570.00 | 572.00 | 556.00 | 562.00 | 542.82 | 47,700 |
| Aug 8, 2024 | 562.00 | 568.00 | 551.00 | 560.00 | 540.89 | 68,200 |
| Aug 7, 2024 | 557.00 | 578.00 | 552.00 | 566.00 | 546.68 | 76,800 |
| Aug 6, 2024 | 550.00 | 568.00 | 550.00 | 557.00 | 537.99 | 93,300 |
| Aug 5, 2024 | 555.00 | 556.00 | 517.00 | 530.00 | 511.91 | 183,800 |
| Aug 2, 2024 | 582.00 | 582.00 | 565.00 | 565.00 | 545.72 | 139,700 |
| Aug 1, 2024 | 601.00 | 601.00 | 585.00 | 586.00 | 566.00 | 101,000 |
| Jul 31, 2024 | 596.00 | 602.00 | 593.00 | 602.00 | 581.45 | 51,000 |
| Jul 30, 2024 | 597.00 | 598.00 | 594.00 | 596.00 | 575.66 | 43,600 |
| Jul 29, 2024 | 597.00 | 599.00 | 594.00 | 598.00 | 577.59 | 71,200 |
| Jul 26, 2024 | 597.00 | 597.00 | 590.00 | 591.00 | 570.83 | 128,000 |
| Jul 25, 2024 | 600.00 | 604.00 | 596.00 | 598.00 | 577.59 | 105,700 |
| Jul 24, 2024 | 604.00 | 604.00 | 597.00 | 599.00 | 578.56 | 63,800 |
| Jul 23, 2024 | 603.00 | 604.00 | 600.00 | 601.00 | 580.49 | 33,400 |
| Jul 22, 2024 | 608.00 | 608.00 | 599.00 | 600.00 | 579.52 | 61,900 |
| Jul 19, 2024 | 608.00 | 609.00 | 603.00 | 606.00 | 585.32 | 48,500 |
| Jul 18, 2024 | 606.00 | 610.00 | 605.00 | 607.00 | 586.28 | 45,300 |
| Jul 17, 2024 | 607.00 | 607.00 | 604.00 | 607.00 | 586.28 | 38,600 |
| Jul 16, 2024 | 609.00 | 609.00 | 603.00 | 603.00 | 582.42 | 28,300 |
| Jul 12, 2024 | 603.00 | 608.00 | 602.00 | 607.00 | 586.28 | 73,600 |
| Jul 11, 2024 | 603.00 | 604.00 | 600.00 | 603.00 | 582.42 | 35,700 |
| Jul 10, 2024 | 601.00 | 601.00 | 597.00 | 598.00 | 577.59 | 47,300 |
| Jul 9, 2024 | 598.00 | 601.00 | 596.00 | 598.00 | 577.59 | 35,300 |
| Jul 8, 2024 | 600.00 | 600.00 | 597.00 | 597.00 | 576.62 | 76,900 |
| Jul 5, 2024 | 608.00 | 608.00 | 601.00 | 602.00 | 581.45 | 57,700 |
| Jul 4, 2024 | 607.00 | 608.00 | 604.00 | 607.00 | 586.28 | 48,700 |
| Jul 3, 2024 | 603.00 | 607.00 | 603.00 | 607.00 | 586.28 | 52,500 |
| Jul 2, 2024 | 604.00 | 607.00 | 602.00 | 605.00 | 584.35 | 47,300 |
| Jul 1, 2024 | 605.00 | 607.00 | 602.00 | 604.00 | 583.38 | 45,500 |
| Jun 28, 2024 | 606.00 | 606.00 | 601.00 | 604.00 | 583.38 | 52,000 |
| Jun 27, 2024 | 604.00 | 605.00 | 601.00 | 604.00 | 583.38 | 54,000 |
| Jun 26, 2024 | 605.00 | 605.00 | 602.00 | 605.00 | 584.35 | 40,900 |
| Jun 25, 2024 | 604.00 | 605.00 | 600.00 | 603.00 | 582.42 | 62,400 |
| Jun 24, 2024 | 602.00 | 604.00 | 600.00 | 602.00 | 581.45 | 47,300 |
| Jun 21, 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 579.52 | 40,100 |
| Jun 20, 2024 | 603.00 | 606.00 | 600.00 | 605.00 | 584.35 | 62,000 |
| Jun 19, 2024 | 600.00 | 603.00 | 598.00 | 603.00 | 582.42 | 38,300 |
| Jun 18, 2024 | 599.00 | 600.00 | 597.00 | 598.00 | 577.59 | 24,700 |
| Jun 17, 2024 | 598.00 | 598.00 | 593.00 | 596.00 | 575.66 | 43,200 |
| Jun 14, 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 577.59 | 53,100 |
| Jun 13, 2024 | 594.00 | 595.00 | 591.00 | 593.00 | 572.76 | 45,900 |
| Jun 12, 2024 | 596.00 | 597.00 | 593.00 | 594.00 | 573.73 | 34,500 |
| Jun 11, 2024 | 599.00 | 599.00 | 596.00 | 596.00 | 575.66 | 28,300 |