Tokyo - Delayed Quote
JPY
Olympus Corporation (7733.T)
1,742.00
-27.00
(-1.53%)
At close: October 30 at 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
Oct 30, 2026
1,750.00
1,785.50
1,741.50
1,742.00
1,742.00
4,914,900
Oct 29, 2026
1,753.00
1,776.50
1,729.00
1,769.00
1,769.00
7,951,300
Oct 28, 2026
1,746.50
1,764.00
1,737.50
1,753.00
1,753.00
4,176,600
Oct 27, 2026
1,745.50
1,760.00
1,725.00
1,750.00
1,750.00
4,486,300
Oct 26, 2026
1,712.00
1,764.00
1,707.00
1,751.50
1,751.50
6,169,700
Oct 23, 2026
1,730.00
1,743.50
1,712.00
1,719.00
1,719.00
6,233,500
Oct 22, 2026
1,679.00
1,709.00
1,677.50
1,683.00
1,683.00
4,705,800
Oct 21, 2026
1,747.00
1,764.50
1,684.00
1,698.50
1,698.50
7,511,200
Oct 20, 2026
1,675.00
1,737.50
1,668.50
1,730.00
1,730.00
6,470,100
Oct 19, 2026
1,684.50
1,706.00
1,676.50
1,685.00
1,685.00
4,783,800
Oct 16, 2026
1,730.00
1,739.00
1,684.50
1,690.00
1,690.00
7,128,500
Oct 15, 2026
1,752.50
1,764.00
1,693.00
1,721.00
1,721.00
8,050,200
Oct 14, 2026
1,782.50
1,791.00
1,697.00
1,759.00
1,759.00
13,441,400
Oct 13, 2026
2,038.50
2,048.50
2,001.00
2,032.50
2,032.50
4,055,200
Oct 9, 2026
2,000.00
2,028.00
1,985.50
2,000.00
2,000.00
4,568,200
Oct 8, 2026
2,012.50
2,018.00
1,979.00
1,990.00
1,990.00
3,998,700
Oct 7, 2026
1,991.00
2,012.50
1,986.50
2,000.00
2,000.00
2,932,100
Oct 6, 2026
1,980.50
2,022.50
1,971.00
2,010.00
2,010.00
4,256,800
Oct 5, 2026
1,973.00
1,977.50
1,941.00
1,955.00
1,955.00
4,291,000
Oct 2, 2026
1,961.50
1,991.50
1,948.00
1,958.00
1,958.00
4,150,400
Oct 1, 2026
2,023.50
2,023.50
1,982.00
2,008.50
2,008.50
4,524,500
Sep 30, 2026
2,008.00
2,019.00
1,990.00
2,014.50
2,014.50
4,466,300
Sep 29, 2026
2,019.00
2,046.00
2,004.00
2,026.50
2,026.50
3,514,100
Sep 28, 2026
1,987.50
2,026.00
1,987.50
2,020.00
2,020.00
3,887,400
Sep 25, 2026
1,986.50
2,040.50
1,985.00
2,024.00
2,024.00
3,524,800
Sep 24, 2026
1,999.00
2,027.00
1,992.00
1,995.00
1,995.00
3,766,200
Sep 18, 2026
2,016.00
2,020.00
1,981.00
2,005.00
2,005.00
5,796,800
Sep 17, 2026
2,000.00
2,036.00
1,989.50
2,024.00
2,024.00
2,966,100
Sep 16, 2026
1,977.50
1,988.00
1,973.00
1,985.00
1,985.00
2,235,100
Sep 15, 2026
1,987.00
2,007.50
1,975.00
1,975.00
1,975.00
3,037,200
Sep 14, 2026
1,981.50
2,000.00
1,973.50
1,986.00
1,986.00
3,211,000
Sep 11, 2026
1,923.00
1,970.00
1,913.50
1,970.00
1,970.00
5,964,800
Sep 10, 2026
1,916.00
1,923.50
1,896.00
1,923.50
1,923.50
3,920,100
Sep 9, 2026
1,925.00
1,949.50
1,892.00
1,928.50
1,928.50
5,583,200
Sep 8, 2026
1,989.00
2,008.50
1,960.00
1,965.00
1,965.00
2,976,200
Sep 7, 2026
2,064.50
2,064.50
1,990.00
2,017.00
2,017.00
3,943,400
Sep 4, 2026
2,070.50
2,078.00
2,040.00
2,061.00
2,061.00
4,332,400
Sep 3, 2026
2,091.00
2,095.50
2,057.00
2,068.00
2,068.00
4,398,600
Sep 2, 2026
2,116.50
2,122.50
2,074.00
2,085.50
2,085.50
4,235,500
Sep 1, 2026
2,105.00
2,154.00
2,100.00
2,129.50
2,129.50
5,050,400
Aug 31, 2026
2,120.00
2,152.50
2,105.50
2,105.50
2,105.50
5,568,000
Aug 28, 2026
2,100.00
2,167.50
2,100.00
2,149.00
2,149.00
5,347,300
Aug 27, 2026
2,195.00
2,206.50
2,141.50
2,141.50
2,141.50
5,568,100
Aug 26, 2026
2,167.00
2,180.50
2,131.00
2,133.00
2,133.00
3,323,200
Aug 25, 2026
2,178.50
2,186.50
2,150.00
2,166.00
2,166.00
3,523,400
Aug 24, 2026
2,187.00
2,200.50
2,146.50
2,160.00
2,160.00
3,096,700
Aug 21, 2026
2,159.50
2,193.00
2,152.50
2,168.50
2,168.50
3,341,700
Aug 20, 2026
2,170.00
2,210.50
2,155.50
2,187.00
2,187.00
6,660,100
Aug 19, 2026
2,126.50
2,194.50
2,115.50
2,131.50
2,131.50
8,086,000
Aug 18, 2026
2,075.00
2,149.50
2,069.50
2,116.00
2,116.00
4,157,800
Aug 17, 2026
2,075.50
2,111.50
2,055.00
2,076.00
2,076.00
4,084,700
Aug 14, 2026
2,080.50
2,119.50
2,047.00
2,110.50
2,110.50
5,691,400
Aug 13, 2026
2,025.50
2,075.50
2,022.50
2,067.50
2,067.50
5,368,600
Aug 12, 2026
2,101.00
2,128.00
2,062.50
2,075.50
2,075.50
5,319,400
Aug 10, 2026
2,020.00
2,098.50
1,984.00
2,098.50
2,098.50
10,359,900
Aug 7, 2026
1,861.00
1,920.50
1,843.00
1,906.00
1,906.00
6,114,900
Aug 6, 2026
1,802.50
1,873.00
1,794.50
1,872.00
1,872.00
4,199,600
Aug 5, 2026
1,803.00
1,831.00
1,796.00
1,807.00
1,807.00
2,945,200
Aug 4, 2026
1,830.00
1,840.00
1,800.00
1,814.00
1,814.00
2,845,400
Aug 3, 2026
1,770.50
1,823.00
1,761.00
1,819.00
1,819.00
4,210,500
Jul 31, 2026
1,777.50
1,832.00
1,777.50
1,820.00
1,820.00
5,361,000
Jul 30, 2026
1,869.50
1,887.50
1,834.00
1,857.50
1,857.50
3,701,100
Jul 29, 2026
1,819.00
1,870.00
1,807.50
1,862.50
1,862.50
5,946,400
Jul 28, 2026
1,820.00
1,835.00
1,801.50
1,802.00
1,802.00
3,909,500
Jul 27, 2026
1,756.00
1,819.50
1,754.00
1,813.50
1,813.50
5,527,300
Jul 24, 2026
1,729.00
1,760.50
1,723.00
1,729.50
1,729.50
3,047,700
Jul 23, 2026
1,706.50
1,740.50
1,706.50
1,723.00
1,723.00
4,138,900
Jul 22, 2026
1,710.00
1,740.00
1,703.00
1,726.00
1,726.00
4,597,100
Jul 21, 2026
1,771.50
1,789.00
1,748.00
1,755.00
1,755.00
4,092,100
Jul 17, 2026
1,767.50
1,790.00
1,755.50
1,771.50
1,771.50
6,334,600
Jul 16, 2026
1,745.00
1,769.50
1,740.00
1,747.00
1,747.00
3,845,700
Jul 15, 2026
1,777.00
1,788.50
1,735.50
1,747.00
1,747.00
3,274,100
Jul 14, 2026
1,783.00
1,817.00
1,779.00
1,794.00
1,794.00
3,904,800
Jul 13, 2026
1,753.50
1,799.00
1,751.00
1,775.50
1,775.50
3,629,900
Jul 10, 2026
1,760.00
1,766.00
1,738.50
1,753.50
1,753.50
3,945,500
Jul 9, 2026
1,750.00
1,752.00
1,729.50
1,741.00
1,741.00
3,166,800
Jul 8, 2026
1,810.00
1,818.00
1,770.00
1,770.00
1,770.00
4,558,100
Jul 7, 2026
1,763.50
1,805.00
1,755.50
1,790.00
1,790.00
5,393,700
Jul 6, 2026
1,769.00
1,774.00
1,743.50
1,764.00
1,764.00
2,337,100
Jul 3, 2026
1,780.00
1,780.00
1,751.50
1,768.00
1,768.00
3,647,100
Jul 2, 2026
1,726.00
1,737.50
1,706.50
1,718.00
1,718.00
3,453,700
Jul 1, 2026
1,675.50
1,686.50
1,636.00
1,646.00
1,646.00
2,996,800
Jun 30, 2026
1,714.00
1,726.50
1,690.50
1,699.00
1,699.00
4,405,700
Jun 29, 2026
1,687.50
1,724.00
1,675.50
1,724.00
1,724.00
5,222,500
Jun 26, 2026
1,636.50
1,691.00
1,631.50
1,684.00
1,684.00
4,537,000
Jun 25, 2026
1,660.00
1,660.00
1,621.00
1,635.50
1,635.50
3,924,300
Jun 24, 2026
1,644.50
1,655.00
1,623.50
1,644.50
1,644.50
4,158,400
Jun 23, 2026
1,662.50
1,670.50
1,627.00
1,638.00
1,638.00
5,772,000
Jun 22, 2026
1,667.00
1,697.00
1,654.50
1,662.50
1,662.50
3,442,800
Jun 19, 2026
1,645.50
1,661.50
1,621.00
1,646.00
1,646.00
5,288,300
Jun 18, 2026
1,620.50
1,674.50
1,612.00
1,669.00
1,669.00
5,291,900
Jun 17, 2026
1,665.50
1,673.50
1,610.00
1,612.00
1,612.00
7,162,900
Jun 16, 2026
1,642.50
1,668.00
1,632.50
1,662.00
1,662.00
4,234,100
Jun 15, 2026
1,686.00
1,719.00
1,673.00
1,686.00
1,686.00
5,663,800
Jun 12, 2026
1,740.50
1,751.50
1,703.00
1,703.00
1,703.00
8,458,800
Jun 11, 2026
1,750.00
1,760.00
1,727.50
1,740.50
1,740.50
4,236,100
Jun 10, 2026
1,785.50
1,809.00
1,780.50
1,803.00
1,803.00
3,731,600
Jun 9, 2026
1,802.00
1,810.00
1,774.00
1,786.00
1,786.00
4,253,000
Jun 8, 2026
1,879.00
1,883.00
1,792.50
1,809.50
1,809.50
4,895,400
Jun 5, 2026
1,875.00
1,882.50
1,822.00
1,843.50
1,843.50
4,957,400
Jun 4, 2026
1,862.00
1,896.50
1,847.00
1,882.00
1,882.00
4,993,400
Jun 3, 2026
1,845.00
1,857.50
1,820.50
1,852.00
1,852.00
5,298,200
Jun 2, 2026
1,780.50
1,805.00
1,777.50
1,805.00
1,805.00
5,358,000
Jun 1, 2026
1,790.50
1,828.00
1,779.00
1,806.50
1,806.50
5,177,800
May 29, 2026
1,800.00
1,837.50
1,785.50
1,785.50
1,785.50
10,499,600
May 28, 2026
1,805.00
1,855.50
1,805.00
1,821.50
1,821.50
6,348,300
May 27, 2026
1,807.00
1,860.50
1,799.00
1,845.00
1,845.00
6,031,400
May 26, 2026
1,803.00
1,803.00
1,754.00
1,776.00
1,776.00
3,169,900
May 25, 2026
1,855.00
1,873.00
1,818.50
1,818.50
1,818.50
3,854,400
May 22, 2026
1,857.50
1,900.00
1,853.00
1,888.00
1,888.00
3,521,200
May 21, 2026
1,838.50
1,869.00
1,834.50
1,848.00
1,848.00
3,823,500
May 20, 2026
1,858.00
1,904.00
1,852.00
1,872.50
1,872.50
6,011,700
May 19, 2026
1,841.00
1,878.00
1,793.50
1,875.00
1,875.00
8,139,500
May 18, 2026
1,739.50
1,767.00
1,702.00
1,744.00
1,744.00
4,154,400
May 15, 2026
1,689.00
1,748.50
1,688.00
1,720.00
1,720.00
7,977,800
May 14, 2026
1,784.00
1,816.00
1,737.50
1,809.00
1,809.00
11,002,400
May 13, 2026
1,740.50
1,846.00
1,714.50
1,846.00
1,846.00
17,900,200
May 12, 2026
1,556.00
1,564.00
1,534.50
1,540.50
1,540.50
4,282,400
May 11, 2026
1,557.50
1,569.50
1,544.50
1,551.00
1,551.00
3,728,700
May 8, 2026
1,560.50
1,572.00
1,537.50
1,571.50
1,571.50
5,391,100
May 7, 2026
1,531.00
1,566.50
1,524.50
1,534.50
1,534.50
6,204,600
May 1, 2026
1,546.50
1,586.00
1,546.50
1,571.00
1,571.00
4,718,500
Apr 30, 2026
1,556.00
1,563.00
1,526.50
1,546.50
1,546.50
5,986,100
Apr 28, 2026
1,573.50
1,577.00
1,547.50
1,564.00
1,564.00
4,984,200
Apr 27, 2026
1,528.00
1,567.50
1,517.00
1,555.50
1,555.50
4,708,200
Apr 24, 2026
1,547.50
1,557.50
1,523.50
1,528.50
1,528.50
3,885,600
Apr 23, 2026
1,559.00
1,560.00
1,532.00
1,537.00
1,537.00
3,184,300
Apr 22, 2026
1,556.50
1,570.50
1,545.00
1,559.00
1,559.00
3,489,700
Apr 21, 2026
1,565.00
1,583.00
1,557.50
1,565.50
1,565.50
3,459,500
Apr 20, 2026
1,605.00
1,607.50
1,576.50
1,578.50
1,578.50
2,816,600
Apr 17, 2026
1,571.00
1,594.50
1,570.00
1,583.50
1,583.50
4,126,900
Apr 16, 2026
1,625.50
1,626.00
1,585.50
1,585.50
1,585.50
4,568,000
Apr 15, 2026
1,592.50
1,619.50
1,585.00
1,614.50
1,614.50
4,976,000
Apr 14, 2026
1,566.00
1,591.00
1,560.00
1,585.00
1,585.00
4,501,400
Apr 13, 2026
1,555.50
1,557.00
1,523.00
1,535.00
1,535.00
5,815,800
Apr 10, 2026
1,598.00
1,605.00
1,547.00
1,568.50
1,568.50
7,116,400
Apr 9, 2026
1,599.50
1,608.50
1,582.00
1,588.50
1,588.50
5,754,600
Apr 8, 2026
1,622.00
1,626.00
1,600.50
1,602.00
1,602.00
6,947,500
Apr 7, 2026
1,547.50
1,571.00
1,544.00
1,563.00
1,563.00
3,224,100
Apr 6, 2026
1,553.00
1,571.00
1,549.00
1,559.50
1,559.50
2,942,400
Apr 3, 2026
1,544.00
1,561.50
1,542.50
1,550.00
1,550.00
3,124,100
Apr 2, 2026
1,570.00
1,583.50
1,531.50
1,534.00
1,534.00
5,533,000
Apr 1, 2026
1,536.00
1,572.50
1,520.00
1,565.00
1,565.00
12,304,500
Mar 31, 2026
1,485.50
1,526.00
1,484.00
1,488.50
1,488.50
9,060,200
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,430.00
1,511.00
1,412.00
1,490.00
1,490.00
12,014,500
Mar 27, 2026
1,442.00
1,536.50
1,438.50
1,530.00
1,500.00
16,267,000
Mar 26, 2026
1,435.00
1,456.00
1,420.00
1,432.00
1,403.92
5,693,600
Mar 25, 2026
1,414.50
1,440.00
1,411.00
1,435.50
1,407.35
6,443,100
Mar 24, 2026
1,384.50
1,412.00
1,380.00
1,408.00
1,380.39
4,698,700
Mar 23, 2026
1,351.00
1,383.50
1,345.50
1,377.00
1,350.00
6,106,000
Mar 19, 2026
1,380.00
1,396.00
1,362.50
1,374.00
1,347.06
8,542,600
Mar 18, 2026
1,388.50
1,408.00
1,379.00
1,401.50
1,374.02
7,110,000
Mar 17, 2026
1,345.00
1,348.00
1,329.00
1,348.00
1,321.57
4,353,400
Mar 16, 2026
1,321.00
1,353.00
1,315.00
1,330.50
1,304.41
4,986,500
Mar 13, 2026
1,315.50
1,338.00
1,302.50
1,310.50
1,284.80
10,151,700
Mar 12, 2026
1,342.00
1,344.00
1,320.00
1,340.50
1,314.22
9,009,000
Mar 11, 2026
1,389.50
1,414.00
1,349.00
1,349.00
1,322.55
10,599,000
Mar 10, 2026
1,390.00
1,419.50
1,369.50
1,419.50
1,391.67
7,481,000
Mar 9, 2026
1,314.00
1,365.00
1,308.00
1,365.00
1,338.24
8,890,300
Mar 6, 2026
1,350.00
1,376.00
1,342.00
1,361.00
1,334.31
6,588,800
Mar 5, 2026
1,399.50
1,409.50
1,352.50
1,352.50
1,325.98
9,639,300
Mar 4, 2026
1,398.00
1,402.00
1,360.00
1,361.00
1,334.31
8,173,600
Mar 3, 2026
1,442.50
1,449.50
1,407.50
1,411.50
1,383.82
7,028,400
Mar 2, 2026
1,526.00
1,528.00
1,459.00
1,459.00
1,430.39
6,451,400
Feb 27, 2026
1,495.50
1,529.50
1,495.00
1,528.00
1,498.04
9,219,300
Feb 26, 2026
1,460.00
1,502.00
1,455.50
1,490.00
1,460.78
7,296,400
Feb 25, 2026
1,434.00
1,464.50
1,429.00
1,450.50
1,422.06
6,191,100
Feb 24, 2026
1,458.00
1,467.00
1,435.50
1,441.00
1,412.75
7,120,200
Feb 20, 2026
1,535.00
1,539.50
1,480.00
1,480.00
1,450.98
8,475,700
Feb 19, 2026
1,539.00
1,556.50
1,532.50
1,548.00
1,517.65
6,060,300
Feb 18, 2026
1,548.00
1,554.00
1,524.00
1,525.50
1,495.59
7,466,900
Feb 17, 2026
1,607.00
1,607.00
1,556.00
1,562.50
1,531.86
9,617,200
Feb 16, 2026
1,667.50
1,667.50
1,603.00
1,614.00
1,582.35
12,719,100
Feb 13, 2026
1,937.00
1,965.00
1,852.50
1,852.50
1,816.18
5,457,400
Feb 12, 2026
1,976.00
1,986.00
1,946.00
1,954.50
1,916.18
2,849,800
Feb 10, 2026
1,938.00
1,985.50
1,927.00
1,975.00
1,936.27
3,298,800
Feb 9, 2026
1,987.00
1,988.00
1,925.50
1,938.50
1,900.49
5,542,300
Feb 6, 2026
1,850.50
1,905.00
1,827.50
1,885.50
1,848.53
3,587,500
Feb 5, 2026
1,885.50
1,891.00
1,853.50
1,859.00
1,822.55
3,303,200
Feb 4, 2026
1,865.00
1,880.00
1,856.50
1,860.00
1,823.53
2,085,300
Feb 3, 2026
1,863.00
1,891.00
1,856.00
1,885.50
1,848.53
2,848,100
Feb 2, 2026
1,881.00
1,894.00
1,852.00
1,864.00
1,827.45
2,953,800
Jan 30, 2026
1,829.00
1,848.50
1,822.00
1,841.00
1,804.90
3,116,600
Jan 29, 2026
1,801.00
1,845.50
1,801.00
1,838.50
1,802.45
3,403,600
Jan 28, 2026
1,810.00
1,840.50
1,806.50
1,820.50
1,784.80
4,117,800
Jan 27, 2026
1,834.50
1,858.50
1,818.00
1,854.00
1,817.65
3,771,600
Jan 26, 2026
1,846.00
1,861.00
1,826.50
1,846.50
1,810.29
3,993,900
Jan 23, 2026
1,909.00
1,917.00
1,887.00
1,901.00
1,863.73
2,286,000
Jan 22, 2026
1,916.50
1,919.00
1,880.50
1,884.50
1,847.55
3,879,000
Jan 21, 2026
1,905.00
1,905.00
1,861.50
1,879.00
1,842.16
3,436,400
Jan 20, 2026
1,950.00
1,953.00
1,912.50
1,915.50
1,877.94
4,703,700
Jan 19, 2026
2,023.00
2,027.00
1,971.00
1,993.50
1,954.41
3,092,200
Jan 16, 2026
2,037.00
2,072.50
2,034.50
2,043.00
2,002.94
2,415,200
Jan 15, 2026
2,097.50
2,110.00
2,064.00
2,073.00
2,032.35
3,420,100
Jan 14, 2026
2,092.50
2,137.00
2,078.00
2,112.50
2,071.08
3,285,900
Jan 13, 2026
2,111.50
2,129.50
2,062.50
2,072.00
2,031.37
4,090,500
Jan 9, 2026
2,079.50
2,110.50
2,079.00
2,085.50
2,044.61
3,417,100
Jan 8, 2026
2,083.00
2,109.50
2,074.00
2,087.50
2,046.57
2,569,800
Jan 7, 2026
2,072.50
2,097.50
2,048.50
2,093.00
2,051.96
2,522,200
Jan 6, 2026
2,049.00
2,074.50
2,040.50
2,074.50
2,033.82
2,981,300
Jan 5, 2026
2,002.00
2,044.50
1,992.50
2,034.50
1,994.61
2,784,900
Dec 30, 2025
1,981.50
1,999.50
1,980.00
1,984.50
1,945.59
1,966,200
Dec 29, 2025
1,993.50
1,998.00
1,976.50
1,987.00
1,948.04
3,846,200
Dec 26, 2025
1,992.00
1,997.00
1,980.50
1,990.00
1,950.98
1,216,600
Dec 25, 2025
1,986.00
1,986.00
1,967.50
1,980.50
1,941.67
834,500
Dec 24, 2025
2,005.00
2,008.00
1,964.50
1,978.50
1,939.71
1,533,600
Dec 23, 2025
1,985.00
2,007.50
1,985.00
1,996.50
1,957.35
1,708,600
Dec 22, 2025
1,985.00
1,995.50
1,967.00
1,993.50
1,954.41
2,001,900
Dec 19, 2025
1,965.00
1,999.00
1,961.00
1,992.00
1,952.94
3,853,300
Dec 18, 2025
2,004.00
2,011.00
1,982.00
1,991.00
1,951.96
2,244,900
Dec 17, 2025
2,007.00
2,014.00
1,989.50
1,997.50
1,958.33
2,085,200
Dec 16, 2025
2,034.00
2,038.00
2,010.50
2,010.50
1,971.08
2,782,200
Dec 15, 2025
2,042.00
2,043.50
2,015.00
2,034.00
1,994.12
1,485,800
Dec 12, 2025
2,052.00
2,058.00
2,010.00
2,044.50
2,004.41
3,516,100
Dec 11, 2025
2,022.50
2,027.00
1,998.00
2,015.00
1,975.49
2,321,800
Dec 10, 2025
2,049.00
2,079.50
2,017.50
2,017.50
1,977.94
3,104,000
Dec 9, 2025
2,041.00
2,070.00
2,039.50
2,063.50
2,023.04
2,329,200
Dec 8, 2025
2,055.00
2,088.00
2,035.00
2,078.50
2,037.75
2,823,900
Dec 5, 2025
2,032.00
2,070.00
2,020.00
2,027.50
1,987.75
2,312,100
Dec 4, 2025
1,999.00
2,046.00
1,984.00
2,046.00
2,005.88
2,534,200
Dec 3, 2025
2,019.00
2,036.50
1,993.50
2,004.00
1,964.71
2,910,100
Dec 2, 2025
2,075.00
2,075.00
2,019.50
2,036.50
1,996.57
2,668,200
Dec 1, 2025
2,100.00
2,106.50
2,059.50
2,065.00
2,024.51
2,629,800
Nov 28, 2025
2,100.00
2,108.00
2,094.50
2,100.00
2,058.82
2,462,100
Nov 27, 2025
2,100.00
2,118.00
2,099.00
2,108.50
2,067.16
1,782,800
Nov 26, 2025
2,080.00
2,124.50
2,078.50
2,116.00
2,074.51
3,817,200
Nov 25, 2025
2,100.00
2,118.00
2,072.50
2,090.50
2,049.51
5,146,400
Nov 21, 2025
2,033.00
2,100.00
2,033.00
2,071.50
2,030.88
7,034,900
Nov 20, 2025
2,029.50
2,048.50
1,993.00
1,993.00
1,953.92
2,974,600
Nov 19, 2025
2,024.00
2,039.50
1,990.00
1,991.00
1,951.96
3,457,300
Nov 18, 2025
2,077.50
2,086.50
2,024.50
2,024.50
1,984.80
4,489,800
Nov 17, 2025
2,091.00
2,100.00
2,043.00
2,065.00
2,024.51
3,171,500
Nov 14, 2025
2,089.00
2,130.50
2,058.50
2,106.00
2,064.71
4,305,200
Nov 13, 2025
2,127.00
2,154.00
2,081.00
2,089.00
2,048.04
4,600,500
Nov 12, 2025
2,109.00
2,168.00
2,097.50
2,113.50
2,072.06
6,030,500
Nov 11, 2025
2,074.50
2,079.50
2,051.00
2,069.00
2,028.43
4,025,000
Nov 10, 2025
2,131.50
2,154.00
2,036.50
2,087.50
2,046.57
9,628,100
Nov 7, 2025
1,858.50
1,877.50
1,829.50
1,871.50
1,834.80
4,772,600
Nov 6, 2025
1,850.00
1,860.00
1,828.50
1,839.50
1,803.43
3,719,200
Nov 5, 2025
1,930.00
1,945.00
1,850.00
1,855.00
1,818.63
4,804,000
Nov 4, 2025
1,878.00
1,916.50
1,874.50
1,896.00
1,858.82
3,482,100
Oct 31, 2025
1,920.00
1,923.50
1,890.00
1,899.50
1,862.25
3,295,900
Oct 30, 2025
1,907.00
1,935.00
1,897.50
1,907.00
1,869.61
4,355,400
