Tokyo - Delayed Quote
JPY
Sumitomo Metal Mining Co., Ltd. (5713.T)
8,010.00
-121.00
(-1.49%)
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
Nov 2, 2026
7,981.00
8,107.00
7,975.00
8,010.00
8,010.00
1,361,500
Oct 30, 2026
8,345.00
8,425.00
8,105.00
8,131.00
8,131.00
2,584,200
Oct 29, 2026
8,437.00
8,544.00
8,259.00
8,524.00
8,524.00
4,282,900
Oct 28, 2026
8,635.00
8,637.00
8,356.00
8,403.00
8,403.00
1,653,900
Oct 27, 2026
8,227.00
8,388.00
8,169.00
8,335.00
8,335.00
1,815,300
Oct 26, 2026
8,000.00
8,192.00
7,978.00
8,077.00
8,077.00
1,448,300
Oct 23, 2026
7,698.00
8,001.00
7,515.00
8,001.00
8,001.00
2,933,800
Oct 22, 2026
8,270.00
8,321.00
8,025.00
8,094.00
8,094.00
2,106,900
Oct 21, 2026
8,142.00
8,492.00
8,142.00
8,367.00
8,367.00
2,125,800
Oct 20, 2026
8,708.00
8,820.00
8,250.00
8,292.00
8,292.00
2,259,400
Oct 19, 2026
8,654.00
8,796.00
8,556.00
8,759.00
8,759.00
1,375,600
Oct 16, 2026
8,718.00
8,893.00
8,707.00
8,783.00
8,783.00
2,384,800
Oct 15, 2026
9,047.00
9,047.00
8,576.00
8,608.00
8,608.00
3,438,600
Oct 14, 2026
9,550.00
9,599.00
9,449.00
9,515.00
9,515.00
1,291,900
Oct 13, 2026
9,202.00
9,608.00
9,168.00
9,553.00
9,553.00
2,022,900
Oct 9, 2026
9,203.00
9,549.00
9,127.00
9,406.00
9,406.00
2,241,900
Oct 8, 2026
9,343.00
9,393.00
9,147.00
9,263.00
9,263.00
2,776,100
Oct 7, 2026
9,855.00
10,120.00
9,643.00
9,643.00
9,643.00
2,028,300
Oct 6, 2026
9,800.00
9,865.00
9,639.00
9,815.00
9,815.00
2,392,600
Oct 5, 2026
9,874.00
9,957.00
9,634.00
9,672.00
9,672.00
2,138,400
Oct 2, 2026
9,680.00
9,958.00
9,495.00
9,724.00
9,724.00
2,556,800
Oct 1, 2026
9,801.00
9,913.00
9,717.00
9,770.00
9,770.00
2,420,200
Sep 30, 2026
9,639.00
10,010.00
9,622.00
9,911.00
9,911.00
3,980,100
Sep 29, 2026
103
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9,334.00
9,489.00
9,223.00
9,489.00
9,489.00
2,368,400
Sep 28, 2026
9,500.00
9,775.00
9,481.00
9,481.00
9,378.00
2,197,700
Sep 25, 2026
9,562.00
9,633.00
9,466.00
9,587.00
9,482.85
1,546,000
Sep 24, 2026
9,657.00
9,690.00
9,513.00
9,538.00
9,434.38
1,936,800
Sep 18, 2026
9,478.00
9,657.00
9,432.00
9,610.00
9,505.60
3,017,000
Sep 17, 2026
9,612.00
9,650.00
9,320.00
9,328.00
9,226.66
2,997,500
Sep 16, 2026
9,406.00
9,737.00
9,367.00
9,700.00
9,594.62
1,848,200
Sep 15, 2026
9,394.00
9,614.00
9,386.00
9,461.00
9,358.22
1,556,500
Sep 14, 2026
9,335.00
9,668.00
9,310.00
9,544.00
9,440.32
1,865,300
Sep 11, 2026
9,590.00
9,714.00
9,386.00
9,484.00
9,380.97
3,585,600
Sep 10, 2026
10,275.00
10,320.00
9,987.00
10,190.00
10,079.30
1,973,700
Sep 9, 2026
9,917.00
10,425.00
9,815.00
10,370.00
10,257.34
3,253,400
Sep 8, 2026
9,999.00
10,285.00
9,767.00
9,767.00
9,660.89
2,275,700
Sep 7, 2026
10,100.00
10,295.00
9,888.00
9,939.00
9,831.02
2,339,200
Sep 4, 2026
10,460.00
10,465.00
10,010.00
10,075.00
9,965.55
2,628,800
Sep 3, 2026
10,310.00
10,425.00
9,951.00
10,160.00
10,049.62
2,648,800
Sep 2, 2026
10,830.00
11,145.00
10,010.00
10,035.00
9,925.98
4,033,300
Sep 1, 2026
10,910.00
11,415.00
10,910.00
11,345.00
11,221.75
2,117,100
Aug 31, 2026
11,045.00
11,380.00
11,005.00
11,115.00
10,994.25
3,011,400
Aug 28, 2026
11,360.00
11,710.00
11,290.00
11,525.00
11,399.79
2,569,800
Aug 27, 2026
11,185.00
11,420.00
10,850.00
11,400.00
11,276.15
4,067,600
Aug 26, 2026
11,350.00
11,850.00
11,205.00
11,575.00
11,449.25
4,393,700
Aug 25, 2026
11,280.00
11,560.00
11,085.00
11,250.00
11,127.78
3,479,100
Aug 24, 2026
11,200.00
11,680.00
11,110.00
11,475.00
11,350.34
5,590,200
Aug 21, 2026
10,420.00
10,825.00
10,285.00
10,760.00
10,643.11
3,628,600
Aug 20, 2026
10,000.00
10,675.00
9,972.00
10,630.00
10,514.52
4,745,200
Aug 19, 2026
9,360.00
9,891.00
9,293.00
9,597.00
9,492.74
3,076,400
Aug 18, 2026
10,000.00
10,495.00
9,833.00
9,893.00
9,785.52
2,770,200
Aug 17, 2026
9,750.00
9,989.00
9,748.00
9,947.00
9,838.94
2,400,400
Aug 14, 2026
9,683.00
9,767.00
9,547.00
9,585.00
9,480.87
2,766,500
Aug 13, 2026
9,550.00
10,010.00
9,470.00
9,823.00
9,716.28
4,147,200
Aug 12, 2026
9,877.00
10,220.00
9,550.00
9,684.00
9,578.79
5,546,900
Aug 10, 2026
9,254.00
10,230.00
9,188.00
10,065.00
9,955.66
12,102,400
Aug 7, 2026
9,103.00
9,361.00
8,999.00
8,999.00
8,901.24
5,381,000
Aug 6, 2026
8,820.00
9,210.00
8,800.00
9,088.00
8,989.27
4,906,500
Aug 5, 2026
8,358.00
8,592.00
8,233.00
8,563.00
8,469.97
3,102,900
Aug 4, 2026
7,811.00
8,115.00
7,811.00
8,058.00
7,970.46
2,408,800
Aug 3, 2026
7,885.00
8,022.00
7,705.00
7,961.00
7,874.51
3,132,800
Jul 31, 2026
7,854.00
8,292.00
7,782.00
8,185.00
8,096.08
5,112,600
Jul 30, 2026
7,224.00
7,502.00
7,134.00
7,430.00
7,349.28
2,781,900
Jul 29, 2026
7,309.00
7,453.00
6,969.00
7,315.00
7,235.53
3,262,500
Jul 28, 2026
7,500.00
7,502.00
7,300.00
7,364.00
7,284.00
2,329,600
Jul 27, 2026
7,610.00
7,787.00
7,506.00
7,785.00
7,700.42
2,906,500
Jul 24, 2026
7,697.00
7,722.00
7,405.00
7,460.00
7,378.96
2,824,800
Jul 23, 2026
7,800.00
7,952.00
7,754.00
7,902.00
7,816.15
3,238,300
Jul 22, 2026
7,509.00
7,686.00
7,455.00
7,521.00
7,439.29
3,587,800
Jul 21, 2026
6,982.00
7,317.00
6,923.00
7,317.00
7,237.51
3,275,000
Jul 17, 2026
6,984.00
7,100.00
6,578.00
6,794.00
6,720.19
4,694,300
Jul 16, 2026
7,238.00
7,340.00
7,143.00
7,276.00
7,196.95
1,765,600
Jul 15, 2026
7,433.00
7,509.00
7,261.00
7,404.00
7,323.56
2,084,200
Jul 14, 2026
7,142.00
7,450.00
6,922.00
7,329.00
7,249.38
2,981,100
Jul 13, 2026
7,242.00
7,382.00
7,023.00
7,156.00
7,078.26
1,612,700
Jul 10, 2026
7,340.00
7,366.00
7,224.00
7,275.00
7,195.97
2,142,600
Jul 9, 2026
7,234.00
7,354.00
7,103.00
7,190.00
7,111.89
3,272,700
Jul 8, 2026
7,300.00
7,579.00
7,294.00
7,305.00
7,225.64
3,272,500
Jul 7, 2026
7,849.00
7,849.00
7,396.00
7,462.00
7,380.93
2,793,700
Jul 6, 2026
8,000.00
8,090.00
7,856.00
7,924.00
7,837.92
2,240,200
Jul 3, 2026
7,658.00
7,969.00
7,581.00
7,930.00
7,843.85
3,730,000
Jul 2, 2026
7,486.00
7,739.00
7,401.00
7,521.00
7,439.29
2,866,400
Jul 1, 2026
7,470.00
7,551.00
7,303.00
7,336.00
7,256.30
1,962,000
Jun 30, 2026
7,575.00
7,610.00
7,432.00
7,469.00
7,387.86
2,680,500
Jun 29, 2026
7,615.00
7,617.00
7,227.00
7,492.00
7,410.61
2,630,900
Jun 26, 2026
7,697.00
7,763.00
7,498.00
7,635.00
7,552.05
2,936,400
Jun 25, 2026
7,875.00
7,900.00
7,637.00
7,653.00
7,569.86
3,459,500
Jun 24, 2026
8,199.00
8,282.00
7,844.00
7,955.00
7,868.58
3,127,800
Jun 23, 2026
8,922.00
8,939.00
8,214.00
8,251.00
8,161.36
3,010,000
Jun 22, 2026
8,504.00
8,934.00
8,486.00
8,834.00
8,738.03
2,386,800
Jun 19, 2026
8,990.00
8,990.00
8,580.00
8,607.00
8,513.50
3,982,200
Jun 18, 2026
9,090.00
9,406.00
9,001.00
9,273.00
9,172.26
2,589,500
Jun 17, 2026
8,899.00
9,255.00
8,779.00
9,155.00
9,055.54
2,551,700
Jun 16, 2026
9,340.00
9,340.00
8,863.00
8,863.00
8,766.71
2,641,400
Jun 15, 2026
8,938.00
9,244.00
8,851.00
9,200.00
9,100.05
3,071,400
Jun 12, 2026
8,230.00
8,674.00
8,215.00
8,638.00
8,544.16
4,556,800
Jun 11, 2026
7,625.00
7,796.00
7,477.00
7,735.00
7,650.97
3,142,400
Jun 10, 2026
7,597.00
8,026.00
7,597.00
7,844.00
7,758.78
3,560,800
Jun 9, 2026
8,095.00
8,095.00
7,560.00
7,718.00
7,634.15
4,545,300
Jun 8, 2026
8,100.00
8,211.00
7,881.00
7,996.00
7,909.13
3,843,300
Jun 5, 2026
8,690.00
8,792.00
8,509.00
8,578.00
8,484.81
2,594,500
Jun 4, 2026
8,837.00
8,929.00
8,617.00
8,654.00
8,559.98
2,081,000
Jun 3, 2026
9,010.00
9,382.00
9,000.00
9,099.00
9,000.15
2,542,500
Jun 2, 2026
8,843.00
8,880.00
8,413.00
8,779.00
8,683.63
2,932,000
Jun 1, 2026
8,943.00
9,257.00
8,921.00
8,989.00
8,891.34
1,886,300
May 29, 2026
9,145.00
9,222.00
8,810.00
9,093.00
8,994.21
4,027,100
May 28, 2026
9,398.00
9,450.00
8,691.00
8,910.00
8,813.20
4,084,200
May 27, 2026
10,155.00
10,360.00
9,580.00
9,608.00
9,503.62
2,595,000
May 26, 2026
9,938.00
10,055.00
9,669.00
9,800.00
9,693.53
2,224,900
May 25, 2026
9,789.00
9,940.00
9,681.00
9,800.00
9,693.53
2,050,500
May 22, 2026
9,393.00
9,636.00
9,363.00
9,504.00
9,400.75
2,228,600
May 21, 2026
9,280.00
9,387.00
9,003.00
9,193.00
9,093.13
2,640,900
May 20, 2026
9,130.00
9,201.00
8,872.00
8,980.00
8,882.44
3,138,100
May 19, 2026
9,520.00
9,558.00
9,088.00
9,280.00
9,179.18
2,982,700
May 18, 2026
9,917.00
10,010.00
9,538.00
9,560.00
9,456.14
3,759,600
May 15, 2026
10,560.00
11,180.00
10,110.00
10,275.00
10,163.37
4,067,900
May 14, 2026
10,860.00
11,140.00
10,560.00
10,565.00
10,450.22
3,379,600
May 13, 2026
10,660.00
11,145.00
10,620.00
10,820.00
10,702.45
3,612,200
May 12, 2026
10,590.00
10,995.00
10,565.00
10,725.00
10,608.49
4,429,700
May 11, 2026
10,750.00
10,765.00
9,532.00
10,155.00
10,044.68
8,245,000
May 8, 2026
10,290.00
10,615.00
10,030.00
10,615.00
10,499.68
3,684,000
May 7, 2026
10,135.00
10,140.00
9,845.00
10,085.00
9,975.44
3,693,100
May 1, 2026
9,489.00
9,629.00
9,259.00
9,532.00
9,428.45
1,976,400
Apr 30, 2026
9,431.00
9,474.00
9,306.00
9,423.00
9,320.63
3,637,600
Apr 28, 2026
9,699.00
9,989.00
9,631.00
9,664.00
9,559.01
3,034,900
Apr 27, 2026
9,563.00
9,777.00
9,305.00
9,599.00
9,494.72
2,689,000
Apr 24, 2026
9,699.00
9,864.00
9,663.00
9,713.00
9,607.48
2,050,300
Apr 23, 2026
10,300.00
10,315.00
9,558.00
9,740.00
9,634.19
2,954,900
Apr 22, 2026
9,996.00
10,050.00
9,826.00
10,030.00
9,921.04
2,835,900
Apr 21, 2026
10,170.00
10,290.00
10,030.00
10,290.00
10,178.21
1,576,200
Apr 20, 2026
10,170.00
10,215.00
10,005.00
10,070.00
9,960.60
1,726,400
Apr 17, 2026
10,780.00
10,780.00
10,150.00
10,150.00
10,039.73
3,352,800
Apr 16, 2026
10,735.00
11,050.00
10,530.00
11,020.00
10,900.28
2,892,200
Apr 15, 2026
10,700.00
11,150.00
10,440.00
10,645.00
10,529.35
5,526,000
Apr 14, 2026
10,150.00
10,415.00
10,130.00
10,400.00
10,287.02
2,866,300
Apr 13, 2026
9,894.00
10,180.00
9,755.00
9,867.00
9,759.81
3,247,400
Apr 10, 2026
9,950.00
10,085.00
9,820.00
9,986.00
9,877.51
3,333,200
Apr 9, 2026
10,200.00
10,255.00
9,795.00
9,922.00
9,814.21
3,853,300
Apr 8, 2026
10,200.00
10,380.00
9,988.00
10,355.00
10,242.50
3,918,100
Apr 7, 2026
9,395.00
9,610.00
9,350.00
9,544.00
9,440.32
2,314,600
Apr 6, 2026
9,439.00
9,627.00
9,414.00
9,476.00
9,373.05
2,369,000
Apr 3, 2026
9,686.00
9,736.00
9,427.00
9,440.00
9,337.45
2,396,300
Apr 2, 2026
9,743.00
9,986.00
9,162.00
9,214.00
9,113.90
5,304,000
Apr 1, 2026
9,455.00
9,647.00
9,380.00
9,593.00
9,488.78
3,762,200
Mar 31, 2026
8,810.00
9,212.00
8,668.00
8,855.00
8,758.80
5,535,500
Mar 30, 2026
163
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
9,089.00
9,310.00
9,036.00
9,250.00
9,149.51
4,122,200
Mar 27, 2026
9,187.00
9,483.00
8,995.00
9,478.00
9,213.80
4,307,300
Mar 26, 2026
9,243.00
9,345.00
9,150.00
9,337.00
9,076.73
3,207,800
Mar 25, 2026
9,180.00
9,315.00
9,082.00
9,240.00
8,982.44
4,209,600
Mar 24, 2026
8,775.00
9,019.00
8,532.00
8,827.00
8,580.95
4,789,300
Mar 23, 2026
8,537.00
8,638.00
8,315.00
8,372.00
8,138.63
6,980,800
Mar 19, 2026
9,415.00
9,445.00
9,137.00
9,137.00
8,882.31
6,650,400
Mar 18, 2026
9,718.00
10,065.00
9,682.00
10,015.00
9,735.83
3,566,700
Mar 17, 2026
9,844.00
9,879.00
9,482.00
9,567.00
9,300.32
3,094,100
Mar 16, 2026
9,681.00
9,779.00
9,388.00
9,711.00
9,440.31
5,161,100
Mar 13, 2026
9,760.00
10,195.00
9,752.00
9,929.00
9,652.23
3,330,400
Mar 12, 2026
10,400.00
10,575.00
9,990.00
10,060.00
9,779.58
3,832,700
Mar 11, 2026
10,600.00
10,800.00
10,410.00
10,485.00
10,192.73
3,526,600
Mar 10, 2026
9,866.00
10,200.00
9,800.00
10,075.00
9,794.16
4,926,400
Mar 9, 2026
9,525.00
9,673.00
9,038.00
9,566.00
9,299.35
8,565,400
Mar 6, 2026
10,300.00
10,485.00
9,896.00
10,125.00
9,842.77
5,219,600
Mar 5, 2026
11,335.00
11,580.00
10,470.00
10,535.00
10,241.34
6,984,300
Mar 4, 2026
11,190.00
11,690.00
10,410.00
10,735.00
10,435.76
8,259,900
Mar 3, 2026
13,280.00
13,280.00
11,995.00
11,995.00
11,660.64
6,969,700
Mar 2, 2026
13,025.00
13,300.00
12,435.00
13,050.00
12,686.23
8,114,300
Feb 27, 2026
11,360.00
12,715.00
11,350.00
12,625.00
12,273.08
11,046,900
Feb 26, 2026
11,880.00
11,900.00
11,180.00
11,345.00
11,028.76
6,289,400
Feb 25, 2026
10,940.00
11,735.00
10,920.00
11,650.00
11,325.26
6,532,500
Feb 24, 2026
10,400.00
10,870.00
10,310.00
10,810.00
10,508.67
5,494,500
Feb 20, 2026
9,861.00
10,010.00
9,732.00
10,010.00
9,730.97
4,286,600
Feb 19, 2026
9,850.00
9,969.00
9,750.00
9,925.00
9,648.34
5,485,000
Feb 18, 2026
9,210.00
9,880.00
9,200.00
9,678.00
9,408.23
5,903,200
Feb 17, 2026
9,727.00
9,888.00
9,290.00
9,320.00
9,060.21
5,160,900
Feb 16, 2026
10,340.00
10,340.00
9,657.00
9,667.00
9,397.54
5,210,600
Feb 13, 2026
10,260.00
10,490.00
9,876.00
9,886.00
9,610.43
7,830,400
Feb 12, 2026
10,480.00
11,020.00
10,280.00
10,795.00
10,494.09
7,685,500
Feb 10, 2026
9,758.00
10,320.00
9,594.00
10,230.00
9,944.84
9,117,500
Feb 9, 2026
9,002.00
9,648.00
8,800.00
9,458.00
9,194.36
12,238,500
Feb 6, 2026
8,375.00
8,755.00
8,185.00
8,755.00
8,510.96
8,625,400
Feb 5, 2026
9,200.00
9,443.00
8,576.00
8,825.00
8,579.01
10,429,200
Feb 4, 2026
8,984.00
9,519.00
8,916.00
9,300.00
9,040.76
10,513,000
Feb 3, 2026
8,524.00
8,755.00
8,457.00
8,749.00
8,505.12
9,106,100
Feb 2, 2026
8,460.00
8,850.00
8,214.00
8,291.00
8,059.89
15,563,000
Jan 30, 2026
9,555.00
10,340.00
9,002.00
9,360.00
9,099.09
22,893,300
Jan 29, 2026
9,300.00
9,909.00
9,120.00
9,855.00
9,580.29
12,248,200
Jan 28, 2026
8,775.00
9,040.00
8,688.00
9,004.00
8,753.02
6,960,500
Jan 27, 2026
8,499.00
8,965.00
8,441.00
8,788.00
8,543.04
8,696,700
Jan 26, 2026
8,638.00
8,733.00
8,485.00
8,509.00
8,271.81
6,600,200
Jan 23, 2026
8,322.00
8,590.00
8,300.00
8,488.00
8,251.40
5,828,600
Jan 22, 2026
8,209.00
8,209.00
7,924.00
8,180.00
7,951.98
6,294,800
Jan 21, 2026
7,932.00
8,493.00
7,884.00
8,380.00
8,146.41
6,553,000
Jan 20, 2026
7,868.00
8,088.00
7,762.00
8,082.00
7,856.72
4,397,400
Jan 19, 2026
7,702.00
7,884.00
7,589.00
7,868.00
7,648.68
3,726,000
Jan 16, 2026
7,750.00
7,789.00
7,603.00
7,770.00
7,553.41
3,657,700
Jan 15, 2026
7,870.00
8,043.00
7,781.00
7,850.00
7,631.18
5,409,100
Jan 14, 2026
7,605.00
7,846.00
7,537.00
7,846.00
7,627.29
4,139,700
Jan 13, 2026
7,667.00
7,698.00
7,391.00
7,510.00
7,300.66
4,422,300
Jan 9, 2026
7,189.00
7,230.00
7,047.00
7,171.00
6,971.11
2,998,500
Jan 8, 2026
7,174.00
7,287.00
7,018.00
7,039.00
6,842.79
3,157,400
Jan 7, 2026
7,198.00
7,348.00
7,123.00
7,174.00
6,974.03
5,342,200
Jan 6, 2026
6,950.00
7,163.00
6,947.00
7,059.00
6,862.23
5,133,900
Jan 5, 2026
6,620.00
6,673.00
6,552.00
6,638.00
6,452.97
3,531,600
Dec 30, 2025
6,375.00
6,451.00
6,294.00
6,357.00
6,179.80
4,830,100
Dec 29, 2025
6,621.00
6,761.00
6,515.00
6,675.00
6,488.94
6,141,800
Dec 26, 2025
6,387.00
6,455.00
6,322.00
6,421.00
6,242.02
2,740,200
Dec 25, 2025
6,488.00
6,673.00
6,292.00
6,331.00
6,154.53
5,956,400
Dec 24, 2025
6,149.00
6,500.00
6,122.00
6,488.00
6,307.15
6,617,700
Dec 23, 2025
6,030.00
6,120.00
6,005.00
6,049.00
5,880.39
1,725,800
Dec 22, 2025
5,952.00
6,102.00
5,897.00
6,090.00
5,920.24
2,938,900
Dec 19, 2025
5,799.00
5,892.00
5,741.00
5,792.00
5,630.55
2,203,100
Dec 18, 2025
5,800.00
5,896.00
5,747.00
5,799.00
5,637.35
2,128,700
Dec 17, 2025
5,730.00
5,950.00
5,706.00
5,882.00
5,718.04
3,976,800
Dec 16, 2025
5,680.00
5,700.00
5,561.00
5,614.00
5,457.51
2,351,100
Dec 15, 2025
5,752.00
5,842.00
5,664.00
5,706.00
5,546.95
3,264,300
Dec 12, 2025
5,623.00
5,952.00
5,620.00
5,952.00
5,786.09
5,292,300
Dec 11, 2025
5,433.00
5,517.00
5,390.00
5,454.00
5,301.97
2,214,300
Dec 10, 2025
5,480.00
5,498.00
5,361.00
5,388.00
5,237.81
1,803,500
Dec 9, 2025
5,488.00
5,494.00
5,332.00
5,351.00
5,201.84
1,579,800
Dec 8, 2025
5,501.00
5,523.00
5,392.00
5,469.00
5,316.55
1,406,700
Dec 5, 2025
5,225.00
5,499.00
5,200.00
5,499.00
5,345.72
2,531,500
Dec 4, 2025
5,317.00
5,412.00
5,263.00
5,325.00
5,176.57
2,753,700
Dec 3, 2025
5,078.00
5,129.00
5,030.00
5,119.00
4,976.31
1,559,300
Dec 2, 2025
5,110.00
5,230.00
5,071.00
5,086.00
4,944.23
1,472,000
Dec 1, 2025
5,143.00
5,182.00
5,077.00
5,127.00
4,984.09
1,996,100
Nov 28, 2025
5,020.00
5,139.00
4,993.00
5,132.00
4,988.95
1,740,600
Nov 27, 2025
5,025.00
5,096.00
4,982.00
5,025.00
4,884.93
2,022,100
Nov 26, 2025
4,848.00
4,895.00
4,794.00
4,885.00
4,748.83
1,500,700
Nov 25, 2025
4,835.00
4,870.00
4,793.00
4,820.00
4,685.64
2,040,000
Nov 21, 2025
4,805.00
4,828.00
4,692.00
4,721.00
4,589.40
2,727,100
Nov 20, 2025
4,982.00
5,049.00
4,899.00
4,945.00
4,807.16
1,804,000
Nov 19, 2025
4,862.00
4,870.00
4,750.00
4,842.00
4,707.03
1,891,500
Nov 18, 2025
5,022.00
5,042.00
4,792.00
4,792.00
4,658.42
2,303,900
Nov 17, 2025
5,115.00
5,186.00
5,072.00
5,091.00
4,949.09
1,555,900
Nov 14, 2025
5,054.00
5,217.00
5,044.00
5,197.00
5,052.13
2,087,500
Nov 13, 2025
5,201.00
5,235.00
5,079.00
5,205.00
5,059.91
2,217,000
Nov 12, 2025
4,979.00
5,140.00
4,936.00
5,120.00
4,977.28
2,568,700
Nov 11, 2025
5,055.00
5,118.00
4,952.00
4,988.00
4,848.96
2,831,600
Nov 10, 2025
5,050.00
5,214.00
4,960.00
5,027.00
4,886.87
5,121,900
Nov 7, 2025
4,880.00
4,922.00
4,822.00
4,910.00
4,773.14
1,647,400
Nov 6, 2025
4,869.00
4,993.00
4,865.00
4,932.00
4,794.52
1,608,300
Nov 5, 2025
4,850.00
4,898.00
4,627.00
4,824.00
4,689.53
2,855,300
Nov 4, 2025
5,073.00
5,129.00
4,930.00
4,954.00
4,815.91
2,442,800
