Tokyo - Delayed Quote JPY
Airport Facilities Co., Ltd. (8864.T)
825.00
+2.00
+(0.24%)
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 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 | 620.00 | 627.00 | 617.00 | 626.00 | 626.00 | 136,200 |
Mar 27, 2025 | 634.00 | 636.00 | 628.00 | 632.00 | 632.00 | 181,500 |
Mar 26, 2025 | 630.00 | 636.00 | 626.00 | 636.00 | 636.00 | 96,600 |
Mar 25, 2025 | 627.00 | 633.00 | 624.00 | 631.00 | 631.00 | 81,600 |
Mar 24, 2025 | 624.00 | 626.00 | 618.00 | 625.00 | 625.00 | 98,700 |
Mar 21, 2025 | 620.00 | 623.00 | 619.00 | 622.00 | 622.00 | 83,600 |
Mar 19, 2025 | 621.00 | 623.00 | 618.00 | 623.00 | 623.00 | 56,400 |
Mar 18, 2025 | 620.00 | 622.00 | 618.00 | 620.00 | 620.00 | 72,000 |
Mar 17, 2025 | 619.00 | 619.00 | 616.00 | 619.00 | 619.00 | 63,600 |
Mar 14, 2025 | 610.00 | 616.00 | 608.00 | 614.00 | 614.00 | 69,300 |
Mar 13, 2025 | 610.00 | 613.00 | 608.00 | 613.00 | 613.00 | 53,600 |
Mar 12, 2025 | 610.00 | 612.00 | 607.00 | 610.00 | 610.00 | 46,500 |
Mar 11, 2025 | 612.00 | 612.00 | 603.00 | 608.00 | 608.00 | 83,500 |
Mar 10, 2025 | 616.00 | 617.00 | 612.00 | 617.00 | 617.00 | 49,600 |
Mar 7, 2025 | 618.00 | 621.00 | 611.00 | 615.00 | 615.00 | 56,600 |
Mar 6, 2025 | 615.00 | 621.00 | 615.00 | 621.00 | 621.00 | 63,600 |
Mar 5, 2025 | 610.00 | 614.00 | 610.00 | 613.00 | 613.00 | 46,800 |
Mar 4, 2025 | 614.00 | 618.00 | 609.00 | 611.00 | 611.00 | 55,900 |
Mar 3, 2025 | 616.00 | 621.00 | 612.00 | 615.00 | 615.00 | 78,500 |
Feb 28, 2025 | 605.00 | 617.00 | 604.00 | 610.00 | 610.00 | 171,400 |
Feb 27, 2025 | 597.00 | 607.00 | 596.00 | 606.00 | 606.00 | 126,500 |
Feb 26, 2025 | 593.00 | 597.00 | 589.00 | 597.00 | 597.00 | 73,800 |
Feb 25, 2025 | 593.00 | 594.00 | 590.00 | 592.00 | 592.00 | 46,500 |
Feb 21, 2025 | 597.00 | 597.00 | 591.00 | 592.00 | 592.00 | 22,600 |
Feb 20, 2025 | 595.00 | 597.00 | 594.00 | 597.00 | 597.00 | 33,600 |
Feb 19, 2025 | 596.00 | 596.00 | 592.00 | 595.00 | 595.00 | 16,500 |
Feb 18, 2025 | 597.00 | 597.00 | 592.00 | 593.00 | 593.00 | 29,500 |
Feb 17, 2025 | 597.00 | 599.00 | 595.00 | 596.00 | 596.00 | 37,100 |
Feb 14, 2025 | 596.00 | 597.00 | 595.00 | 597.00 | 597.00 | 39,800 |
Feb 13, 2025 | 598.00 | 599.00 | 593.00 | 593.00 | 593.00 | 91,700 |
Feb 12, 2025 | 597.00 | 600.00 | 594.00 | 596.00 | 596.00 | 39,000 |
Feb 10, 2025 | 594.00 | 596.00 | 593.00 | 593.00 | 593.00 | 34,900 |
Feb 7, 2025 | 593.00 | 595.00 | 592.00 | 593.00 | 593.00 | 29,300 |
Feb 6, 2025 | 597.00 | 598.00 | 592.00 | 592.00 | 592.00 | 41,600 |
Feb 5, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 593.00 | 47,900 |
Feb 4, 2025 | 598.00 | 598.00 | 591.00 | 591.00 | 591.00 | 41,600 |
Feb 3, 2025 | 591.00 | 595.00 | 586.00 | 589.00 | 589.00 | 80,000 |
Jan 31, 2025 | 600.00 | 602.00 | 589.00 | 595.00 | 595.00 | 175,400 |
Jan 30, 2025 | 590.00 | 619.00 | 588.00 | 603.00 | 603.00 | 371,500 |
Jan 29, 2025 | 584.00 | 590.00 | 582.00 | 589.00 | 589.00 | 66,500 |
Jan 28, 2025 | 576.00 | 585.00 | 576.00 | 584.00 | 584.00 | 67,800 |
Jan 27, 2025 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | 59,500 |
Jan 24, 2025 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 49,600 |
Jan 23, 2025 | 574.00 | 576.00 | 572.00 | 575.00 | 575.00 | 28,200 |
Jan 22, 2025 | 574.00 | 575.00 | 572.00 | 574.00 | 574.00 | 22,400 |
Jan 21, 2025 | 574.00 | 574.00 | 570.00 | 572.00 | 572.00 | 17,600 |
Jan 20, 2025 | 570.00 | 572.00 | 569.00 | 571.00 | 571.00 | 21,200 |
Jan 17, 2025 | 570.00 | 573.00 | 568.00 | 570.00 | 570.00 | 28,400 |
Jan 16, 2025 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | 38,600 |
Jan 15, 2025 | 572.00 | 574.00 | 571.00 | 571.00 | 571.00 | 27,500 |
Jan 14, 2025 | 578.00 | 578.00 | 572.00 | 573.00 | 573.00 | 38,500 |
Jan 10, 2025 | 576.00 | 577.00 | 572.00 | 576.00 | 576.00 | 54,600 |
Jan 9, 2025 | 574.00 | 577.00 | 572.00 | 574.00 | 574.00 | 33,500 |
Jan 8, 2025 | 575.00 | 576.00 | 573.00 | 573.00 | 573.00 | 38,600 |
Jan 7, 2025 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 40,000 |
Jan 6, 2025 | 578.00 | 579.00 | 576.00 | 576.00 | 576.00 | 57,500 |
Dec 30, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 576.00 | 39,300 |
Dec 27, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 575.00 | 40,900 |
Dec 26, 2024 | 571.00 | 573.00 | 569.00 | 573.00 | 573.00 | 60,700 |
Dec 25, 2024 | 568.00 | 571.00 | 567.00 | 571.00 | 571.00 | 35,400 |
Dec 24, 2024 | 570.00 | 570.00 | 568.00 | 570.00 | 570.00 | 18,300 |
Dec 23, 2024 | 571.00 | 571.00 | 567.00 | 570.00 | 570.00 | 32,200 |
Dec 20, 2024 | 570.00 | 572.00 | 568.00 | 571.00 | 571.00 | 44,300 |
Dec 19, 2024 | 566.00 | 570.00 | 565.00 | 570.00 | 570.00 | 43,900 |
Dec 18, 2024 | 568.00 | 569.00 | 567.00 | 569.00 | 569.00 | 16,900 |
Dec 17, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 568.00 | 52,800 |
Dec 16, 2024 | 571.00 | 573.00 | 570.00 | 570.00 | 570.00 | 19,600 |
Dec 13, 2024 | 571.00 | 573.00 | 571.00 | 571.00 | 571.00 | 38,800 |
Dec 12, 2024 | 576.00 | 576.00 | 573.00 | 574.00 | 574.00 | 33,100 |
Dec 11, 2024 | 573.00 | 575.00 | 571.00 | 571.00 | 571.00 | 43,700 |
Dec 10, 2024 | 578.00 | 578.00 | 573.00 | 573.00 | 573.00 | 31,500 |
Dec 9, 2024 | 579.00 | 579.00 | 575.00 | 575.00 | 575.00 | 25,800 |
Dec 6, 2024 | 577.00 | 578.00 | 574.00 | 576.00 | 576.00 | 26,100 |
Dec 5, 2024 | 573.00 | 576.00 | 573.00 | 574.00 | 574.00 | 25,500 |
Dec 4, 2024 | 579.00 | 579.00 | 572.00 | 572.00 | 572.00 | 67,000 |
Dec 3, 2024 | 580.00 | 583.00 | 579.00 | 581.00 | 581.00 | 29,400 |
Dec 2, 2024 | 580.00 | 581.00 | 578.00 | 579.00 | 579.00 | 24,600 |
Nov 29, 2024 | 580.00 | 582.00 | 579.00 | 579.00 | 579.00 | 32,300 |
Nov 28, 2024 | 580.00 | 582.00 | 579.00 | 580.00 | 580.00 | 23,400 |
Nov 27, 2024 | 584.00 | 584.00 | 579.00 | 580.00 | 580.00 | 39,400 |
Nov 26, 2024 | 581.00 | 585.00 | 581.00 | 585.00 | 585.00 | 44,400 |
Nov 25, 2024 | 582.00 | 584.00 | 580.00 | 580.00 | 580.00 | 30,100 |
Nov 22, 2024 | 583.00 | 583.00 | 580.00 | 581.00 | 581.00 | 18,700 |
Nov 21, 2024 | 578.00 | 583.00 | 578.00 | 580.00 | 580.00 | 29,200 |
Nov 20, 2024 | 577.00 | 583.00 | 577.00 | 578.00 | 578.00 | 41,800 |
Nov 19, 2024 | 585.00 | 586.00 | 577.00 | 577.00 | 577.00 | 84,900 |
Nov 18, 2024 | 579.00 | 585.00 | 579.00 | 585.00 | 585.00 | 44,600 |
Nov 15, 2024 | 582.00 | 585.00 | 579.00 | 579.00 | 579.00 | 45,800 |
Nov 14, 2024 | 582.00 | 586.00 | 581.00 | 582.00 | 582.00 | 27,800 |
Nov 13, 2024 | 582.00 | 587.00 | 582.00 | 583.00 | 583.00 | 44,200 |
Nov 12, 2024 | 580.00 | 586.00 | 579.00 | 581.00 | 581.00 | 31,700 |
Nov 11, 2024 | 579.00 | 584.00 | 578.00 | 581.00 | 581.00 | 36,400 |
Nov 8, 2024 | 584.00 | 585.00 | 579.00 | 579.00 | 579.00 | 30,700 |
Nov 7, 2024 | 584.00 | 586.00 | 582.00 | 585.00 | 585.00 | 43,500 |
Nov 6, 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 581.00 | 40,900 |
Nov 5, 2024 | 582.00 | 584.00 | 580.00 | 581.00 | 581.00 | 34,300 |
Nov 1, 2024 | 582.00 | 590.00 | 575.00 | 581.00 | 581.00 | 81,500 |
Oct 31, 2024 | 580.00 | 583.00 | 576.00 | 582.00 | 582.00 | 57,000 |
Oct 30, 2024 | 572.00 | 579.00 | 571.00 | 579.00 | 579.00 | 168,900 |
Oct 29, 2024 | 572.00 | 577.00 | 572.00 | 576.00 | 576.00 | 27,200 |
Oct 28, 2024 | 568.00 | 575.00 | 568.00 | 574.00 | 574.00 | 25,200 |
Oct 25, 2024 | 571.00 | 572.00 | 568.00 | 568.00 | 568.00 | 36,100 |
Oct 24, 2024 | 565.00 | 580.00 | 562.00 | 577.00 | 577.00 | 114,500 |
Oct 23, 2024 | 569.00 | 570.00 | 566.00 | 566.00 | 566.00 | 36,000 |
Oct 22, 2024 | 575.00 | 575.00 | 570.00 | 571.00 | 571.00 | 44,700 |
Oct 21, 2024 | 580.00 | 580.00 | 575.00 | 576.00 | 576.00 | 29,700 |
Oct 18, 2024 | 578.00 | 581.00 | 577.00 | 577.00 | 577.00 | 18,600 |
Oct 17, 2024 | 581.00 | 583.00 | 579.00 | 580.00 | 580.00 | 34,300 |
Oct 16, 2024 | 578.00 | 583.00 | 577.00 | 577.00 | 577.00 | 27,900 |
Oct 15, 2024 | 581.00 | 582.00 | 578.00 | 582.00 | 582.00 | 30,800 |
Oct 11, 2024 | 582.00 | 582.00 | 580.00 | 581.00 | 581.00 | 25,300 |
Oct 10, 2024 | 583.00 | 583.00 | 576.00 | 580.00 | 580.00 | 25,400 |
Oct 9, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 583.00 | 16,800 |
Oct 8, 2024 | 586.00 | 587.00 | 582.00 | 583.00 | 583.00 | 17,300 |
Oct 7, 2024 | 590.00 | 592.00 | 588.00 | 590.00 | 590.00 | 50,700 |
Oct 4, 2024 | 587.00 | 588.00 | 584.00 | 585.00 | 585.00 | 39,100 |
Oct 3, 2024 | 585.00 | 587.00 | 582.00 | 582.00 | 582.00 | 44,200 |
Oct 2, 2024 | 575.00 | 581.00 | 574.00 | 580.00 | 580.00 | 46,900 |
Oct 1, 2024 | 575.00 | 579.00 | 574.00 | 579.00 | 579.00 | 28,500 |
Sep 30, 2024 | 575.00 | 576.00 | 568.00 | 572.00 | 572.00 | 68,000 |
Sep 27, 2024 | 9 Dividend | |||||
Sep 27, 2024 | 578.00 | 581.00 | 573.00 | 581.00 | 581.00 | 174,900 |
Sep 26, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 574.00 | 270,200 |
Sep 25, 2024 | 577.00 | 580.00 | 575.00 | 577.00 | 568.09 | 139,000 |
Sep 24, 2024 | 582.00 | 583.00 | 578.00 | 579.00 | 570.06 | 153,100 |
Sep 20, 2024 | 583.00 | 586.00 | 563.00 | 579.00 | 570.06 | 166,600 |
Sep 19, 2024 | 580.00 | 584.00 | 577.00 | 583.00 | 574.00 | 106,300 |
Sep 18, 2024 | 579.00 | 580.00 | 575.00 | 579.00 | 570.06 | 56,100 |
Sep 17, 2024 | 573.00 | 579.00 | 573.00 | 579.00 | 570.06 | 74,000 |
Sep 13, 2024 | 570.00 | 572.00 | 568.00 | 569.00 | 560.22 | 61,100 |
Sep 12, 2024 | 574.00 | 576.00 | 568.00 | 572.00 | 563.17 | 59,200 |
Sep 11, 2024 | 575.00 | 578.00 | 564.00 | 565.00 | 556.28 | 81,000 |
Sep 10, 2024 | 579.00 | 580.00 | 575.00 | 577.00 | 568.09 | 44,200 |
Sep 9, 2024 | 571.00 | 578.00 | 570.00 | 578.00 | 569.08 | 74,400 |
Sep 6, 2024 | 579.00 | 579.00 | 572.00 | 574.00 | 565.14 | 57,800 |
Sep 5, 2024 | 576.00 | 582.00 | 574.00 | 577.00 | 568.09 | 64,500 |
Sep 4, 2024 | 582.00 | 583.00 | 576.00 | 577.00 | 568.09 | 102,300 |
Sep 3, 2024 | 585.00 | 587.00 | 583.00 | 587.00 | 577.94 | 47,300 |
Sep 2, 2024 | 587.00 | 587.00 | 581.00 | 586.00 | 576.95 | 42,300 |
Aug 30, 2024 | 583.00 | 586.00 | 582.00 | 583.00 | 574.00 | 39,000 |
Aug 29, 2024 | 588.00 | 588.00 | 581.00 | 582.00 | 573.02 | 45,300 |
Aug 28, 2024 | 587.00 | 588.00 | 584.00 | 588.00 | 578.92 | 24,300 |
Aug 27, 2024 | 590.00 | 591.00 | 580.00 | 588.00 | 578.92 | 61,400 |
Aug 26, 2024 | 584.00 | 587.00 | 581.00 | 587.00 | 577.94 | 45,600 |
Aug 23, 2024 | 580.00 | 583.00 | 580.00 | 583.00 | 574.00 | 29,500 |
Aug 22, 2024 | 577.00 | 579.00 | 576.00 | 579.00 | 570.06 | 20,100 |
Aug 21, 2024 | 575.00 | 576.00 | 572.00 | 575.00 | 566.12 | 37,100 |
Aug 20, 2024 | 575.00 | 575.00 | 572.00 | 575.00 | 566.12 | 26,900 |
Aug 19, 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 561.20 | 44,000 |
Aug 16, 2024 | 574.00 | 576.00 | 571.00 | 576.00 | 567.11 | 37,900 |
Aug 15, 2024 | 574.00 | 574.00 | 567.00 | 569.00 | 560.22 | 40,700 |
Aug 14, 2024 | 571.00 | 573.00 | 567.00 | 571.00 | 562.19 | 34,600 |
Aug 13, 2024 | 567.00 | 570.00 | 564.00 | 569.00 | 560.22 | 25,800 |
Aug 9, 2024 | 570.00 | 572.00 | 556.00 | 562.00 | 553.32 | 47,700 |
Aug 8, 2024 | 562.00 | 568.00 | 551.00 | 560.00 | 551.36 | 68,200 |
Aug 7, 2024 | 557.00 | 578.00 | 552.00 | 566.00 | 557.26 | 76,800 |
Aug 6, 2024 | 550.00 | 568.00 | 550.00 | 557.00 | 548.40 | 93,300 |
Aug 5, 2024 | 555.00 | 556.00 | 517.00 | 530.00 | 521.82 | 183,800 |
Aug 2, 2024 | 582.00 | 582.00 | 565.00 | 565.00 | 556.28 | 139,700 |
Aug 1, 2024 | 601.00 | 601.00 | 585.00 | 586.00 | 576.95 | 101,000 |
Jul 31, 2024 | 596.00 | 602.00 | 593.00 | 602.00 | 592.71 | 51,000 |
Jul 30, 2024 | 597.00 | 598.00 | 594.00 | 596.00 | 586.80 | 43,600 |
Jul 29, 2024 | 597.00 | 599.00 | 594.00 | 598.00 | 588.77 | 71,200 |
Jul 26, 2024 | 597.00 | 597.00 | 590.00 | 591.00 | 581.88 | 128,000 |
Jul 25, 2024 | 600.00 | 604.00 | 596.00 | 598.00 | 588.77 | 105,700 |
Jul 24, 2024 | 604.00 | 604.00 | 597.00 | 599.00 | 589.75 | 63,800 |
Jul 23, 2024 | 603.00 | 604.00 | 600.00 | 601.00 | 591.72 | 33,400 |
Jul 22, 2024 | 608.00 | 608.00 | 599.00 | 600.00 | 590.74 | 61,900 |
Jul 19, 2024 | 608.00 | 609.00 | 603.00 | 606.00 | 596.64 | 48,500 |
Jul 18, 2024 | 606.00 | 610.00 | 605.00 | 607.00 | 597.63 | 45,300 |
Jul 17, 2024 | 607.00 | 607.00 | 604.00 | 607.00 | 597.63 | 38,600 |
Jul 16, 2024 | 609.00 | 609.00 | 603.00 | 603.00 | 593.69 | 28,300 |
Jul 12, 2024 | 603.00 | 608.00 | 602.00 | 607.00 | 597.63 | 73,600 |
Jul 11, 2024 | 603.00 | 604.00 | 600.00 | 603.00 | 593.69 | 35,700 |
Jul 10, 2024 | 601.00 | 601.00 | 597.00 | 598.00 | 588.77 | 47,300 |
Jul 9, 2024 | 598.00 | 601.00 | 596.00 | 598.00 | 588.77 | 35,300 |
Jul 8, 2024 | 600.00 | 600.00 | 597.00 | 597.00 | 587.78 | 76,900 |
Jul 5, 2024 | 608.00 | 608.00 | 601.00 | 602.00 | 592.71 | 57,700 |
Jul 4, 2024 | 607.00 | 608.00 | 604.00 | 607.00 | 597.63 | 48,700 |
Jul 3, 2024 | 603.00 | 607.00 | 603.00 | 607.00 | 597.63 | 52,500 |
Jul 2, 2024 | 604.00 | 607.00 | 602.00 | 605.00 | 595.66 | 47,300 |
Jul 1, 2024 | 605.00 | 607.00 | 602.00 | 604.00 | 594.68 | 45,500 |
Jun 28, 2024 | 606.00 | 606.00 | 601.00 | 604.00 | 594.68 | 52,000 |
Jun 27, 2024 | 604.00 | 605.00 | 601.00 | 604.00 | 594.68 | 54,000 |
Jun 26, 2024 | 605.00 | 605.00 | 602.00 | 605.00 | 595.66 | 40,900 |
Jun 25, 2024 | 604.00 | 605.00 | 600.00 | 603.00 | 593.69 | 62,400 |
Jun 24, 2024 | 602.00 | 604.00 | 600.00 | 602.00 | 592.71 | 47,300 |
Jun 21, 2024 | 605.00 | 605.00 | 600.00 | 600.00 | 590.74 | 40,100 |
Jun 20, 2024 | 603.00 | 606.00 | 600.00 | 605.00 | 595.66 | 62,000 |
Jun 19, 2024 | 600.00 | 603.00 | 598.00 | 603.00 | 593.69 | 38,300 |
Jun 18, 2024 | 599.00 | 600.00 | 597.00 | 598.00 | 588.77 | 24,700 |
Jun 17, 2024 | 598.00 | 598.00 | 593.00 | 596.00 | 586.80 | 43,200 |
Jun 14, 2024 | 592.00 | 598.00 | 592.00 | 598.00 | 588.77 | 53,100 |
Jun 13, 2024 | 594.00 | 595.00 | 591.00 | 593.00 | 583.85 | 45,900 |
Jun 12, 2024 | 596.00 | 597.00 | 593.00 | 594.00 | 584.83 | 34,500 |
Jun 11, 2024 | 599.00 | 599.00 | 596.00 | 596.00 | 586.80 | 28,300 |
Jun 10, 2024 | 602.00 | 602.00 | 598.00 | 599.00 | 589.75 | 41,700 |