Tokyo - Delayed Quote
JPY
Yamaha Motor Co., Ltd. (7272.T)
1,727.50
+4.50
(+0.26%)
As of 11:00:43 AM 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
Nov 4, 2026
1,725.00
1,757.00
1,722.50
1,722.50
1,722.50
1,587,600
Nov 2, 2026
1,724.00
1,734.00
1,709.50
1,723.00
1,723.00
3,008,200
Oct 30, 2026
1,742.00
1,756.00
1,720.00
1,729.00
1,729.00
4,555,100
Oct 29, 2026
1,728.00
1,736.00
1,716.00
1,734.50
1,734.50
7,765,600
Oct 28, 2026
1,783.50
1,785.50
1,740.00
1,740.00
1,740.00
5,219,600
Oct 27, 2026
1,787.00
1,794.00
1,773.50
1,784.00
1,784.00
4,267,800
Oct 26, 2026
1,750.00
1,796.00
1,749.00
1,794.00
1,794.00
3,618,200
Oct 23, 2026
1,773.00
1,777.00
1,752.50
1,767.00
1,767.00
3,553,500
Oct 22, 2026
1,786.00
1,801.00
1,768.00
1,775.00
1,775.00
3,815,300
Oct 21, 2026
1,812.00
1,813.50
1,786.00
1,795.00
1,795.00
3,917,100
Oct 20, 2026
1,836.00
1,847.50
1,795.00
1,797.50
1,797.50
3,313,200
Oct 19, 2026
1,856.50
1,860.00
1,826.00
1,848.00
1,848.00
4,033,400
Oct 16, 2026
1,835.00
1,872.50
1,832.00
1,863.00
1,863.00
3,996,700
Oct 15, 2026
1,822.00
1,844.00
1,815.50
1,824.50
1,824.50
6,910,000
Oct 14, 2026
1,888.00
1,888.00
1,847.00
1,862.00
1,862.00
4,486,500
Oct 13, 2026
1,838.00
1,868.00
1,819.00
1,864.00
1,864.00
4,593,100
Oct 9, 2026
1,818.00
1,829.00
1,801.00
1,811.00
1,811.00
4,685,600
Oct 8, 2026
1,818.50
1,840.50
1,806.00
1,829.50
1,829.50
4,609,000
Oct 7, 2026
1,830.00
1,850.00
1,821.00
1,832.50
1,832.50
6,028,100
Oct 6, 2026
1,793.00
1,800.00
1,779.50
1,790.00
1,790.00
3,375,800
Oct 5, 2026
1,780.00
1,807.00
1,771.50
1,805.00
1,805.00
4,883,300
Oct 2, 2026
1,790.00
1,794.00
1,754.00
1,754.00
1,754.00
4,016,100
Oct 1, 2026
1,790.00
1,806.50
1,774.00
1,803.50
1,803.50
5,226,700
Sep 30, 2026
1,783.00
1,806.00
1,754.00
1,803.00
1,803.00
7,954,600
Sep 29, 2026
1,790.00
1,802.50
1,775.50
1,787.00
1,787.00
4,577,300
Sep 28, 2026
1,808.00
1,835.00
1,800.00
1,800.00
1,800.00
5,240,200
Sep 25, 2026
1,823.50
1,833.50
1,809.00
1,816.00
1,816.00
5,265,100
Sep 24, 2026
1,814.50
1,837.50
1,797.50
1,825.00
1,825.00
5,379,700
Sep 18, 2026
1,835.00
1,842.00
1,792.00
1,821.00
1,821.00
6,457,300
Sep 17, 2026
1,822.00
1,855.00
1,815.00
1,832.00
1,832.00
4,724,000
Sep 16, 2026
1,760.50
1,805.00
1,760.00
1,801.50
1,801.50
3,844,100
Sep 15, 2026
1,758.00
1,767.00
1,743.00
1,749.50
1,749.50
3,629,200
Sep 14, 2026
1,730.00
1,770.00
1,720.50
1,758.00
1,758.00
4,417,400
Sep 11, 2026
1,710.00
1,731.50
1,699.00
1,731.50
1,731.50
7,238,200
Sep 10, 2026
1,725.00
1,761.50
1,723.00
1,761.00
1,761.00
6,266,500
Sep 9, 2026
1,728.50
1,747.00
1,714.00
1,742.50
1,742.50
6,863,900
Sep 8, 2026
1,808.50
1,824.00
1,729.50
1,739.50
1,739.50
9,224,200
Sep 7, 2026
1,884.50
1,896.00
1,831.00
1,848.50
1,848.50
4,120,900
Sep 4, 2026
1,933.50
1,935.00
1,877.50
1,884.50
1,884.50
4,887,100
Sep 3, 2026
1,933.00
1,942.00
1,896.50
1,897.50
1,897.50
5,849,300
Sep 2, 2026
1,953.00
1,985.50
1,885.00
1,896.00
1,896.00
7,099,400
Sep 1, 2026
1,919.50
1,960.00
1,902.50
1,951.00
1,951.00
5,460,600
Aug 31, 2026
1,925.00
1,934.00
1,885.00
1,910.00
1,910.00
10,427,000
Aug 28, 2026
1,901.00
1,945.50
1,889.00
1,924.50
1,924.50
8,131,900
Aug 27, 2026
1,935.00
1,946.50
1,865.50
1,906.50
1,906.50
10,192,100
Aug 26, 2026
1,970.00
1,984.00
1,954.50
1,955.00
1,955.00
4,669,100
Aug 25, 2026
1,973.00
1,975.50
1,945.00
1,963.00
1,963.00
4,843,600
Aug 24, 2026
1,940.00
1,982.50
1,919.00
1,973.00
1,973.00
6,524,900
Aug 21, 2026
1,945.00
1,969.50
1,930.00
1,940.00
1,940.00
6,377,900
Aug 20, 2026
1,906.00
1,965.50
1,891.00
1,932.50
1,932.50
7,457,200
Aug 19, 2026
1,935.00
1,939.00
1,864.00
1,874.00
1,874.00
5,566,000
Aug 18, 2026
1,927.00
1,937.50
1,897.00
1,918.50
1,918.50
5,719,900
Aug 17, 2026
1,948.00
1,987.00
1,931.50
1,936.50
1,936.50
5,396,100
Aug 14, 2026
1,897.00
1,956.50
1,874.00
1,949.00
1,949.00
8,214,200
Aug 13, 2026
1,900.00
1,905.00
1,861.00
1,900.00
1,900.00
7,179,200
Aug 12, 2026
1,922.50
1,927.00
1,887.00
1,900.00
1,900.00
7,593,200
Aug 10, 2026
1,854.50
1,966.00
1,850.50
1,922.00
1,922.00
11,323,200
Aug 7, 2026
1,872.00
1,920.50
1,836.50
1,842.50
1,842.50
10,500,200
Aug 6, 2026
1,800.00
1,926.50
1,788.50
1,872.00
1,872.00
18,832,600
Aug 5, 2026
1,746.50
1,832.00
1,692.50
1,805.00
1,805.00
34,489,700
Aug 4, 2026
1,340.50
1,550.00
1,313.00
1,511.00
1,511.00
30,451,900
Aug 3, 2026
1,317.00
1,335.50
1,286.50
1,332.50
1,332.50
6,108,200
Jul 31, 2026
1,329.00
1,359.50
1,311.50
1,343.00
1,343.00
6,636,900
Jul 30, 2026
1,411.00
1,415.00
1,375.00
1,389.00
1,389.00
6,481,600
Jul 29, 2026
1,379.00
1,412.00
1,356.50
1,409.00
1,409.00
12,130,700
Jul 28, 2026
1,329.50
1,340.00
1,320.00
1,340.00
1,340.00
6,573,500
Jul 27, 2026
1,299.00
1,327.00
1,291.50
1,327.00
1,327.00
6,339,000
Jul 24, 2026
1,272.00
1,287.50
1,267.50
1,278.00
1,278.00
3,938,400
Jul 23, 2026
1,309.50
1,312.00
1,283.50
1,298.00
1,298.00
5,062,700
Jul 22, 2026
1,280.00
1,309.50
1,279.00
1,309.50
1,309.50
5,397,500
Jul 21, 2026
1,275.50
1,312.50
1,275.50
1,293.50
1,293.50
5,138,000
Jul 17, 2026
1,279.00
1,283.50
1,254.00
1,273.50
1,273.50
6,710,500
Jul 16, 2026
1,250.00
1,289.50
1,247.50
1,281.50
1,281.50
5,893,600
Jul 15, 2026
1,249.00
1,259.00
1,247.00
1,258.50
1,258.50
4,474,600
Jul 14, 2026
1,237.50
1,253.00
1,237.00
1,244.50
1,244.50
4,280,400
Jul 13, 2026
1,252.50
1,254.00
1,231.50
1,238.50
1,238.50
4,032,400
Jul 10, 2026
1,246.00
1,248.00
1,229.00
1,243.50
1,243.50
4,560,700
Jul 9, 2026
1,245.00
1,245.50
1,231.50
1,231.50
1,231.50
3,617,000
Jul 8, 2026
1,273.50
1,278.50
1,246.50
1,249.50
1,249.50
5,160,200
Jul 7, 2026
1,280.00
1,287.00
1,271.00
1,283.00
1,283.00
6,587,300
Jul 6, 2026
1,261.00
1,279.50
1,256.00
1,274.00
1,274.00
5,232,000
Jul 3, 2026
1,250.00
1,260.00
1,238.00
1,249.00
1,249.00
5,638,400
Jul 2, 2026
1,216.50
1,241.50
1,207.50
1,233.50
1,233.50
6,976,800
Jul 1, 2026
1,232.00
1,236.00
1,206.50
1,216.50
1,216.50
4,233,700
Jun 30, 2026
1,224.00
1,236.50
1,215.00
1,228.00
1,228.00
5,898,600
Jun 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,220.00
1,233.00
1,213.50
1,224.00
1,224.00
7,660,000
Jun 26, 2026
1,240.50
1,260.00
1,238.00
1,260.00
1,235.00
7,794,800
Jun 25, 2026
1,231.00
1,250.00
1,227.00
1,242.50
1,217.85
4,847,600
Jun 24, 2026
1,224.00
1,234.00
1,214.00
1,223.00
1,198.73
4,494,200
Jun 23, 2026
1,245.00
1,259.00
1,224.00
1,224.00
1,199.71
5,957,000
Jun 22, 2026
1,245.00
1,245.00
1,227.50
1,242.00
1,217.36
5,355,700
Jun 19, 2026
1,229.00
1,246.00
1,221.50
1,237.00
1,212.46
8,255,900
Jun 18, 2026
1,225.00
1,228.00
1,215.00
1,219.00
1,194.81
5,120,800
Jun 17, 2026
1,225.00
1,237.50
1,223.00
1,229.00
1,204.62
4,577,900
Jun 16, 2026
1,231.00
1,232.00
1,210.00
1,221.50
1,197.26
4,881,300
Jun 15, 2026
1,227.50
1,251.50
1,215.00
1,232.00
1,207.56
7,227,000
Jun 12, 2026
1,198.00
1,204.00
1,182.00
1,191.50
1,167.86
7,042,900
Jun 11, 2026
1,200.00
1,200.50
1,184.00
1,200.00
1,176.19
5,773,900
Jun 10, 2026
1,222.00
1,228.00
1,207.50
1,219.50
1,195.30
5,277,500
Jun 9, 2026
1,243.00
1,254.00
1,218.00
1,234.50
1,210.01
6,231,700
Jun 8, 2026
1,216.00
1,241.50
1,209.00
1,220.50
1,196.28
5,626,100
Jun 5, 2026
1,249.00
1,254.00
1,218.00
1,224.00
1,199.71
5,273,300
Jun 4, 2026
1,269.00
1,281.50
1,249.50
1,255.50
1,230.59
4,527,500
Jun 3, 2026
1,264.50
1,289.00
1,259.00
1,281.50
1,256.07
4,592,300
Jun 2, 2026
1,263.00
1,275.00
1,250.50
1,269.00
1,243.82
5,053,800
Jun 1, 2026
1,301.00
1,302.00
1,266.50
1,278.50
1,253.13
6,039,000
May 29, 2026
1,282.00
1,315.00
1,281.50
1,311.00
1,284.99
15,522,700
May 28, 2026
1,269.50
1,277.00
1,248.50
1,268.50
1,243.33
8,273,400
May 27, 2026
1,228.00
1,250.50
1,217.50
1,247.00
1,222.26
7,542,500
May 26, 2026
1,203.00
1,228.00
1,189.50
1,226.00
1,201.67
8,147,100
May 25, 2026
1,232.50
1,235.00
1,206.00
1,213.00
1,188.93
7,516,400
May 22, 2026
1,257.50
1,261.00
1,229.00
1,229.00
1,204.62
8,124,500
May 21, 2026
1,250.00
1,267.00
1,242.50
1,263.50
1,238.43
6,623,800
May 20, 2026
1,260.50
1,263.00
1,216.00
1,221.50
1,197.26
7,957,700
May 19, 2026
1,280.00
1,281.50
1,243.50
1,250.50
1,225.69
7,570,600
May 18, 2026
1,304.00
1,310.00
1,252.50
1,273.50
1,248.23
12,122,900
May 15, 2026
1,167.50
1,328.50
1,164.50
1,325.50
1,299.20
28,617,000
May 14, 2026
1,169.50
1,174.50
1,160.00
1,166.00
1,142.87
5,404,300
May 13, 2026
1,146.50
1,169.00
1,143.50
1,168.00
1,144.83
5,462,900
May 12, 2026
1,133.50
1,157.50
1,128.50
1,146.00
1,123.26
6,602,000
May 11, 2026
1,121.00
1,148.00
1,119.50
1,145.50
1,122.77
7,235,800
May 8, 2026
1,126.00
1,127.50
1,106.50
1,116.00
1,093.86
6,647,100
May 7, 2026
1,103.00
1,108.00
1,082.00
1,104.50
1,082.59
7,829,500
May 1, 2026
1,095.00
1,095.50
1,085.00
1,089.50
1,067.88
5,106,300
Apr 30, 2026
1,097.00
1,108.50
1,091.50
1,106.00
1,084.06
7,289,700
Apr 28, 2026
1,098.50
1,099.50
1,088.00
1,093.50
1,071.80
4,700,900
Apr 27, 2026
1,088.00
1,094.00
1,079.00
1,079.00
1,057.59
5,556,300
Apr 24, 2026
1,105.00
1,107.00
1,085.00
1,091.00
1,069.35
5,626,000
Apr 23, 2026
1,126.00
1,133.00
1,101.00
1,101.00
1,079.15
5,619,100
Apr 22, 2026
1,143.00
1,146.50
1,125.00
1,133.00
1,110.52
4,273,100
Apr 21, 2026
1,159.00
1,159.00
1,139.00
1,140.50
1,117.87
4,332,000
Apr 20, 2026
1,159.50
1,164.50
1,147.00
1,157.50
1,134.53
4,606,700
Apr 17, 2026
1,141.00
1,144.00
1,133.00
1,141.50
1,118.85
5,382,300
Apr 16, 2026
1,149.00
1,153.50
1,122.00
1,128.00
1,105.62
12,809,700
Apr 15, 2026
1,170.00
1,178.00
1,166.50
1,170.00
1,146.79
4,420,400
Apr 14, 2026
1,180.00
1,186.50
1,169.00
1,172.50
1,149.24
3,589,900
Apr 13, 2026
1,173.00
1,184.00
1,170.50
1,180.00
1,156.59
3,543,600
Apr 10, 2026
1,193.50
1,204.50
1,180.00
1,181.50
1,158.06
5,264,600
Apr 9, 2026
1,205.50
1,212.00
1,197.00
1,200.50
1,176.68
4,554,800
Apr 8, 2026
1,214.00
1,214.00
1,198.00
1,205.50
1,181.58
6,566,700
Apr 7, 2026
1,200.00
1,206.50
1,181.00
1,190.00
1,166.39
4,178,800
Apr 6, 2026
1,195.00
1,209.50
1,190.00
1,199.50
1,175.70
4,458,300
Apr 3, 2026
1,157.50
1,184.50
1,157.00
1,184.00
1,160.51
4,897,000
Apr 2, 2026
1,166.00
1,173.50
1,150.50
1,158.00
1,135.02
5,101,500
Apr 1, 2026
1,143.00
1,155.00
1,133.50
1,151.50
1,128.65
5,876,800
Mar 31, 2026
1,120.00
1,138.50
1,117.00
1,125.50
1,103.17
6,885,400
Mar 30, 2026
1,113.00
1,124.00
1,100.00
1,118.50
1,096.31
6,972,200
Mar 27, 2026
1,124.50
1,146.50
1,121.50
1,139.50
1,116.89
6,177,900
Mar 26, 2026
1,112.50
1,128.00
1,111.00
1,121.00
1,098.76
4,368,400
Mar 25, 2026
1,112.00
1,119.50
1,107.00
1,110.00
1,087.98
4,972,700
Mar 24, 2026
1,108.00
1,109.00
1,089.50
1,098.00
1,076.21
6,357,300
Mar 23, 2026
1,090.00
1,091.50
1,077.00
1,083.50
1,062.00
7,191,300
Mar 19, 2026
1,103.00
1,111.00
1,098.00
1,101.00
1,079.15
8,036,700
Mar 18, 2026
1,108.50
1,123.00
1,107.50
1,120.50
1,098.27
4,778,000
Mar 17, 2026
1,109.00
1,116.50
1,104.00
1,104.50
1,082.59
3,286,600
Mar 16, 2026
1,107.00
1,115.00
1,096.00
1,099.00
1,077.19
4,521,100
Mar 13, 2026
1,106.00
1,129.50
1,105.00
1,107.00
1,085.04
5,787,200
Mar 12, 2026
1,142.00
1,146.50
1,128.00
1,133.50
1,111.01
4,361,000
Mar 11, 2026
1,134.00
1,152.50
1,132.00
1,142.50
1,119.83
4,894,000
Mar 10, 2026
1,137.00
1,138.00
1,120.50
1,129.00
1,106.60
5,176,600
Mar 9, 2026
1,104.00
1,133.50
1,100.00
1,121.50
1,099.25
7,542,800
Mar 6, 2026
1,133.00
1,152.00
1,129.00
1,147.00
1,124.24
4,450,600
Mar 5, 2026
1,162.50
1,165.50
1,142.50
1,145.00
1,122.28
5,878,200
Mar 4, 2026
1,121.50
1,138.00
1,112.00
1,132.50
1,110.03
8,331,300
Mar 3, 2026
1,200.00
1,210.50
1,159.50
1,165.50
1,142.38
6,427,300
Mar 2, 2026
1,213.00
1,218.50
1,197.50
1,202.00
1,178.15
6,742,100
Feb 27, 2026
1,231.00
1,246.00
1,221.50
1,243.00
1,218.34
8,627,800
Feb 26, 2026
1,206.00
1,223.00
1,206.00
1,223.00
1,198.73
5,604,200
Feb 25, 2026
1,210.00
1,227.50
1,200.50
1,218.50
1,194.32
6,466,300
Feb 24, 2026
1,233.00
1,249.00
1,218.00
1,220.00
1,195.79
7,866,500
Feb 20, 2026
1,238.00
1,241.00
1,203.00
1,233.00
1,208.54
10,628,500
Feb 19, 2026
1,243.00
1,270.50
1,233.50
1,260.00
1,235.00
7,316,200
Feb 18, 2026
1,259.50
1,259.50
1,236.00
1,247.00
1,222.26
7,002,600
Feb 17, 2026
1,230.00
1,271.00
1,225.50
1,247.00
1,222.26
9,538,000
Feb 16, 2026
1,215.00
1,255.00
1,198.00
1,230.00
1,205.60
15,529,100
Feb 13, 2026
1,106.00
1,235.00
1,086.50
1,185.00
1,161.49
26,066,400
Feb 12, 2026
1,100.00
1,105.00
1,087.00
1,103.00
1,081.12
11,261,600
Feb 10, 2026
1,087.50
1,101.50
1,086.00
1,087.50
1,065.92
9,525,200
Feb 9, 2026
1,107.00
1,108.00
1,075.50
1,087.50
1,065.92
11,516,300
Feb 6, 2026
1,080.00
1,097.50
1,062.00
1,097.50
1,075.72
9,804,200
Feb 5, 2026
1,080.00
1,089.50
1,070.50
1,079.00
1,057.59
10,153,800
Feb 4, 2026
1,048.00
1,060.50
1,033.00
1,060.50
1,039.46
14,888,600
Feb 3, 2026
1,049.00
1,057.00
1,033.50
1,047.50
1,026.72
34,741,000
Feb 2, 2026
1,184.00
1,194.00
1,165.00
1,165.00
1,141.88
5,147,500
Jan 30, 2026
1,164.00
1,169.50
1,153.00
1,163.50
1,140.41
6,670,700
Jan 29, 2026
1,128.00
1,153.50
1,120.00
1,150.50
1,127.67
4,872,800
Jan 28, 2026
1,132.50
1,141.00
1,126.00
1,128.50
1,106.11
7,453,300
Jan 27, 2026
1,158.00
1,164.50
1,150.00
1,151.00
1,128.16
6,260,000
Jan 26, 2026
1,174.00
1,177.50
1,157.00
1,169.50
1,146.30
9,157,800
Jan 23, 2026
1,217.50
1,221.50
1,194.00
1,202.50
1,178.64
6,948,400
Jan 22, 2026
1,229.50
1,243.50
1,220.00
1,223.00
1,198.73
5,411,300
Jan 21, 2026
1,221.00
1,225.50
1,211.00
1,217.50
1,193.34
6,758,700
Jan 20, 2026
1,247.50
1,254.00
1,239.50
1,251.00
1,226.18
4,570,700
Jan 19, 2026
1,255.50
1,263.00
1,239.50
1,256.00
1,231.08
5,971,400
Jan 16, 2026
1,266.50
1,280.00
1,264.00
1,268.00
1,242.84
4,372,400
Jan 15, 2026
1,260.50
1,288.00
1,244.00
1,279.00
1,253.62
7,368,300
Jan 14, 2026
1,258.50
1,269.00
1,248.00
1,265.00
1,239.90
7,146,700
Jan 13, 2026
1,259.00
1,269.00
1,242.50
1,253.50
1,228.63
8,262,700
Jan 9, 2026
1,233.00
1,254.50
1,227.00
1,234.50
1,210.01
12,327,500
Jan 8, 2026
1,195.00
1,216.00
1,191.50
1,203.00
1,179.13
9,158,300
Jan 7, 2026
1,178.00
1,208.00
1,173.50
1,201.50
1,177.66
10,885,400
Jan 6, 2026
1,182.00
1,198.00
1,176.00
1,181.00
1,157.57
6,991,600
Jan 5, 2026
1,170.50
1,179.00
1,165.00
1,176.00
1,152.67
6,813,400
Dec 30, 2025
1,165.00
1,168.50
1,158.00
1,159.50
1,136.49
5,329,900
Dec 29, 2025
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,165.00
1,175.00
1,155.00
1,170.00
1,146.79
8,241,400
Dec 26, 2025
1,200.00
1,200.00
1,188.50
1,190.00
1,156.59
9,693,300
Dec 25, 2025
1,195.00
1,200.00
1,188.50
1,196.50
1,162.90
5,399,600
Dec 24, 2025
1,200.00
1,201.50
1,185.50
1,185.50
1,152.21
7,538,800
Dec 23, 2025
1,209.50
1,210.00
1,195.00
1,198.00
1,164.36
7,244,800
Dec 22, 2025
1,180.00
1,209.00
1,179.50
1,206.50
1,172.62
9,782,100
Dec 19, 2025
1,178.50
1,180.00
1,165.00
1,168.00
1,135.21
8,669,000
Dec 18, 2025
1,176.00
1,184.00
1,168.00
1,184.00
1,150.76
4,815,900
Dec 17, 2025
1,189.00
1,191.00
1,171.00
1,179.00
1,145.90
5,378,900
Dec 16, 2025
1,201.00
1,202.00
1,186.50
1,189.00
1,155.62
6,080,100
Dec 15, 2025
1,209.00
1,216.50
1,190.50
1,202.00
1,168.25
7,297,400
Dec 12, 2025
1,180.00
1,204.00
1,168.00
1,204.00
1,170.19
8,405,500
Dec 11, 2025
1,176.00
1,177.00
1,152.50
1,160.00
1,127.43
4,511,800
Dec 10, 2025
1,150.50
1,172.50
1,147.00
1,164.00
1,131.32
8,603,500
Dec 9, 2025
1,156.00
1,159.50
1,142.00
1,148.00
1,115.77
5,415,300
Dec 8, 2025
1,139.00
1,154.50
1,133.00
1,154.00
1,121.60
7,861,200
Dec 5, 2025
1,134.50
1,139.50
1,126.00
1,138.50
1,106.53
7,831,400
Dec 4, 2025
1,103.00
1,134.50
1,103.00
1,134.50
1,102.65
7,235,100
Dec 3, 2025
1,113.00
1,116.50
1,101.00
1,101.50
1,070.57
5,761,800
Dec 2, 2025
1,125.50
1,130.50
1,109.00
1,109.00
1,077.86
5,798,700
Dec 1, 2025
1,135.00
1,139.00
1,120.50
1,122.00
1,090.50
4,969,300
Nov 28, 2025
1,124.00
1,133.50
1,122.00
1,131.50
1,099.73
5,636,400
Nov 27, 2025
1,116.00
1,123.50
1,114.00
1,119.50
1,088.07
4,768,400
Nov 26, 2025
1,109.00
1,119.00
1,103.50
1,115.50
1,084.18
6,012,700
Nov 25, 2025
1,115.00
1,118.00
1,096.50
1,105.00
1,073.97
5,933,700
Nov 21, 2025
1,090.50
1,118.00
1,090.00
1,117.50
1,086.12
8,951,900
Nov 20, 2025
1,103.00
1,111.50
1,091.50
1,092.50
1,061.82
5,214,900
Nov 19, 2025
1,100.50
1,104.50
1,090.00
1,090.00
1,059.40
5,796,100
Nov 18, 2025
1,115.00
1,119.50
1,097.00
1,097.00
1,066.20
7,482,700
Nov 17, 2025
1,111.00
1,116.50
1,098.00
1,111.50
1,080.29
6,125,400
Nov 14, 2025
1,096.00
1,115.50
1,090.00
1,115.50
1,084.18
7,723,100
Nov 13, 2025
1,124.00
1,124.00
1,101.00
1,101.00
1,070.09
9,059,400
Nov 12, 2025
1,109.00
1,128.00
1,108.00
1,124.00
1,092.44
6,526,400
Nov 11, 2025
1,130.00
1,130.50
1,110.50
1,110.50
1,079.32
7,145,600
Nov 10, 2025
1,140.00
1,141.50
1,120.00
1,130.00
1,098.27
5,819,800
Nov 7, 2025
1,125.00
1,139.00
1,117.50
1,134.50
1,102.65
7,165,700
Nov 6, 2025
1,129.50
1,133.50
1,110.50
1,121.50
1,090.01
8,157,200
Nov 5, 2025
1,125.00
1,134.00
1,067.50
1,102.50
1,071.54
17,981,800
Nov 4, 2025
1,115.50
1,127.00
1,108.00
1,112.00
1,080.78
7,333,700
