Tokyo - Delayed Quote
JPY
ITOCHU Corporation (8001.T)
2,326.50
+5.00
(+0.22%)
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
2,353.00
2,361.50
2,312.00
2,326.50
2,326.50
11,461,400
Oct 29, 2026
2,301.00
2,321.50
2,291.50
2,321.50
2,321.50
25,741,100
Oct 28, 2026
2,351.50
2,370.00
2,311.00
2,311.00
2,311.00
14,194,800
Oct 27, 2026
2,342.00
2,372.00
2,326.50
2,366.00
2,366.00
14,676,000
Oct 26, 2026
2,330.00
2,386.50
2,319.00
2,370.50
2,370.50
22,888,700
Oct 23, 2026
2,336.00
2,339.50
2,283.50
2,301.00
2,301.00
16,773,800
Oct 22, 2026
2,313.50
2,345.00
2,303.00
2,327.00
2,327.00
15,320,700
Oct 21, 2026
2,313.00
2,323.00
2,301.00
2,304.00
2,304.00
13,266,900
Oct 20, 2026
2,292.50
2,324.00
2,288.00
2,298.00
2,298.00
10,645,900
Oct 19, 2026
2,313.00
2,326.50
2,287.00
2,320.00
2,320.00
15,946,400
Oct 16, 2026
2,240.00
2,306.50
2,237.50
2,284.00
2,284.00
20,179,800
Oct 15, 2026
2,210.00
2,240.50
2,202.50
2,221.00
2,221.00
16,713,700
Oct 14, 2026
2,228.00
2,246.00
2,197.00
2,232.00
2,232.00
12,781,900
Oct 13, 2026
2,164.00
2,219.00
2,147.00
2,219.00
2,219.00
14,551,700
Oct 9, 2026
2,160.00
2,181.50
2,140.50
2,155.00
2,155.00
14,625,800
Oct 8, 2026
2,136.50
2,138.50
2,100.00
2,138.50
2,138.50
14,428,200
Oct 7, 2026
2,177.50
2,198.50
2,161.50
2,161.50
2,161.50
11,901,600
Oct 6, 2026
2,210.00
2,216.50
2,176.00
2,183.00
2,183.00
10,533,500
Oct 5, 2026
2,193.00
2,200.00
2,179.50
2,197.50
2,197.50
11,489,400
Oct 2, 2026
2,191.00
2,210.50
2,175.50
2,175.50
2,175.50
12,399,000
Oct 1, 2026
2,172.50
2,212.50
2,170.00
2,202.50
2,202.50
16,588,500
Sep 30, 2026
2,162.00
2,224.50
2,156.50
2,207.50
2,207.50
22,182,300
Sep 29, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,207.00
2,207.00
2,156.00
2,158.00
2,158.00
17,632,500
Sep 28, 2026
2,206.00
2,236.00
2,205.00
2,226.00
2,204.00
19,848,300
Sep 25, 2026
2,225.50
2,251.50
2,209.50
2,211.00
2,189.15
21,822,800
Sep 24, 2026
2,299.00
2,303.50
2,220.50
2,220.50
2,198.55
29,504,400
Sep 18, 2026
2,335.00
2,348.50
2,306.00
2,306.50
2,283.70
32,361,000
Sep 17, 2026
2,356.00
2,399.00
2,355.00
2,370.00
2,346.58
21,522,800
Sep 16, 2026
2,345.00
2,367.50
2,316.50
2,322.50
2,299.55
15,843,700
Sep 15, 2026
2,340.50
2,345.50
2,304.00
2,321.00
2,298.06
15,176,200
Sep 14, 2026
2,335.00
2,373.50
2,317.50
2,340.50
2,317.37
18,503,600
Sep 11, 2026
2,252.00
2,310.00
2,251.00
2,294.00
2,271.33
20,054,600
Sep 10, 2026
2,289.00
2,299.50
2,258.00
2,283.00
2,260.44
16,511,700
Sep 9, 2026
2,283.00
2,326.50
2,272.50
2,299.00
2,276.28
20,464,900
Sep 8, 2026
2,239.00
2,296.50
2,223.50
2,277.00
2,254.50
17,555,600
Sep 7, 2026
2,238.50
2,277.00
2,230.50
2,264.50
2,242.12
17,935,700
Sep 4, 2026
2,262.00
2,262.50
2,194.00
2,204.00
2,182.22
18,736,400
Sep 3, 2026
2,188.00
2,228.50
2,184.50
2,212.00
2,190.14
17,930,800
Sep 2, 2026
2,148.50
2,166.50
2,128.50
2,157.00
2,135.68
17,014,700
Sep 1, 2026
2,107.50
2,174.00
2,104.00
2,148.50
2,127.27
13,987,200
Aug 31, 2026
2,114.00
2,129.50
2,095.50
2,108.00
2,087.17
14,923,200
Aug 28, 2026
2,100.00
2,132.00
2,096.00
2,116.50
2,095.58
11,938,300
Aug 27, 2026
2,129.00
2,143.00
2,097.00
2,105.00
2,084.20
10,033,600
Aug 26, 2026
2,100.00
2,143.00
2,091.50
2,138.00
2,116.87
10,236,800
Aug 25, 2026
2,115.00
2,139.50
2,110.00
2,118.00
2,097.07
12,165,000
Aug 24, 2026
2,070.50
2,129.00
2,060.00
2,117.50
2,096.57
13,034,000
Aug 21, 2026
2,036.00
2,088.50
2,025.50
2,080.00
2,059.44
14,408,600
Aug 20, 2026
1,990.00
2,006.00
1,981.00
2,004.00
1,984.19
8,391,100
Aug 19, 2026
1,985.00
1,992.50
1,967.00
1,977.00
1,957.46
11,994,200
Aug 18, 2026
1,963.50
2,015.50
1,959.50
2,000.50
1,980.73
9,270,300
Aug 17, 2026
2,067.50
2,071.50
1,986.00
1,991.50
1,971.82
11,185,000
Aug 14, 2026
2,076.50
2,099.00
2,054.50
2,064.50
2,044.10
11,340,100
Aug 13, 2026
2,095.00
2,103.50
2,061.50
2,078.00
2,057.46
10,511,000
Aug 12, 2026
2,113.00
2,114.00
2,076.50
2,096.00
2,075.28
10,725,200
Aug 10, 2026
2,070.00
2,099.00
2,051.50
2,090.50
2,069.84
9,998,400
Aug 7, 2026
2,045.00
2,092.00
2,040.00
2,080.00
2,059.44
15,647,400
Aug 6, 2026
1,989.00
2,040.00
1,984.50
2,034.00
2,013.90
12,346,800
Aug 5, 2026
1,979.00
1,994.00
1,954.00
1,978.50
1,958.95
14,626,000
Aug 4, 2026
2,024.50
2,030.00
1,948.00
1,980.00
1,960.43
21,083,400
Aug 3, 2026
1,964.00
1,995.50
1,940.00
1,995.50
1,975.78
16,013,900
Jul 31, 2026
2,022.50
2,036.50
1,988.50
2,014.00
1,994.10
18,422,100
Jul 30, 2026
2,025.00
2,039.50
1,988.00
2,023.50
2,003.50
14,655,000
Jul 29, 2026
2,020.00
2,048.50
1,991.00
2,043.00
2,022.81
19,284,200
Jul 28, 2026
1,971.50
2,000.50
1,954.00
1,998.50
1,978.75
17,771,400
Jul 27, 2026
1,968.00
1,987.50
1,959.50
1,984.50
1,964.89
13,331,100
Jul 24, 2026
1,963.00
1,972.50
1,950.00
1,957.50
1,938.15
10,192,000
Jul 23, 2026
1,968.00
1,981.50
1,962.00
1,971.00
1,951.52
11,485,400
Jul 22, 2026
1,945.00
1,972.50
1,936.50
1,964.00
1,944.59
12,405,300
Jul 21, 2026
1,916.00
1,954.50
1,915.00
1,946.50
1,927.26
14,432,700
Jul 17, 2026
1,920.00
1,927.50
1,884.50
1,902.50
1,883.70
13,435,800
Jul 16, 2026
1,913.50
1,945.50
1,909.50
1,919.50
1,900.53
10,554,800
Jul 15, 2026
1,938.50
1,952.50
1,922.50
1,936.00
1,916.87
13,349,300
Jul 14, 2026
1,894.50
1,908.50
1,876.50
1,904.00
1,885.18
13,250,100
Jul 13, 2026
1,906.50
1,921.00
1,865.50
1,877.50
1,858.94
11,577,700
Jul 10, 2026
1,897.00
1,897.00
1,872.00
1,884.00
1,865.38
17,633,900
Jul 9, 2026
1,856.00
1,899.00
1,851.00
1,891.50
1,872.81
12,090,900
Jul 8, 2026
1,900.00
1,900.00
1,874.50
1,878.00
1,859.44
13,213,900
Jul 7, 2026
1,920.00
1,929.50
1,900.50
1,904.00
1,885.18
16,381,300
Jul 6, 2026
1,907.00
1,914.50
1,887.00
1,893.50
1,874.79
11,382,000
Jul 3, 2026
1,924.50
1,928.50
1,880.00
1,888.50
1,869.84
9,794,300
Jul 2, 2026
1,870.00
1,899.00
1,859.50
1,886.00
1,867.36
16,130,400
Jul 1, 2026
1,854.00
1,856.00
1,819.00
1,852.00
1,833.70
14,243,000
Jun 30, 2026
1,859.00
1,860.00
1,837.50
1,854.00
1,835.68
16,704,900
Jun 29, 2026
1,845.00
1,873.50
1,837.00
1,849.50
1,831.22
14,947,700
Jun 26, 2026
1,819.50
1,833.50
1,812.00
1,833.50
1,815.38
12,198,400
Jun 25, 2026
1,845.00
1,845.00
1,810.00
1,814.00
1,796.07
11,213,800
Jun 24, 2026
1,830.50
1,832.50
1,810.50
1,819.00
1,801.02
13,064,700
Jun 23, 2026
1,849.00
1,850.50
1,826.00
1,830.50
1,812.41
18,572,500
Jun 22, 2026
1,831.00
1,847.50
1,823.00
1,847.50
1,829.24
8,512,800
Jun 19, 2026
1,848.00
1,867.00
1,835.50
1,847.50
1,829.24
14,564,900
Jun 18, 2026
1,869.50
1,879.50
1,847.50
1,871.00
1,852.51
10,292,400
Jun 17, 2026
1,890.00
1,894.50
1,858.00
1,860.50
1,842.11
11,720,200
Jun 16, 2026
1,898.00
1,898.00
1,850.50
1,859.50
1,841.12
9,996,700
Jun 15, 2026
1,889.00
1,927.50
1,880.50
1,907.00
1,888.15
13,800,300
Jun 12, 2026
1,866.00
1,886.00
1,856.50
1,876.50
1,857.95
20,348,700
Jun 11, 2026
1,825.00
1,835.00
1,802.00
1,826.00
1,807.95
17,426,800
Jun 10, 2026
1,862.50
1,866.00
1,835.50
1,855.50
1,837.16
13,105,600
Jun 9, 2026
1,850.00
1,867.50
1,837.50
1,848.00
1,829.74
12,011,200
Jun 8, 2026
1,851.00
1,864.50
1,827.00
1,844.00
1,825.78
13,626,600
Jun 5, 2026
1,879.00
1,885.00
1,860.50
1,873.50
1,854.98
11,548,700
Jun 4, 2026
1,865.50
1,871.50
1,844.50
1,854.50
1,836.17
9,562,100
Jun 3, 2026
1,859.00
1,870.00
1,846.00
1,858.50
1,840.13
12,839,200
Jun 2, 2026
1,850.00
1,871.00
1,827.00
1,857.50
1,839.14
17,037,100
Jun 1, 2026
1,906.00
1,915.00
1,859.50
1,879.50
1,860.92
18,077,500
May 29, 2026
1,923.50
1,951.50
1,919.50
1,935.50
1,916.37
40,993,000
May 28, 2026
1,932.50
1,939.00
1,919.00
1,930.00
1,910.93
14,670,800
May 27, 2026
1,938.00
1,946.50
1,910.50
1,927.50
1,908.45
13,334,300
May 26, 2026
1,947.50
1,947.50
1,912.00
1,915.00
1,896.07
14,686,600
May 25, 2026
1,926.50
1,956.50
1,913.50
1,951.00
1,931.72
10,132,800
May 22, 2026
1,942.50
1,960.00
1,924.00
1,949.50
1,930.23
10,555,100
May 21, 2026
1,968.00
1,968.50
1,933.50
1,949.00
1,929.74
12,057,400
May 20, 2026
1,998.50
1,999.00
1,918.00
1,935.00
1,915.88
16,778,700
May 19, 2026
2,001.00
2,011.50
1,970.00
1,980.50
1,960.93
15,276,800
May 18, 2026
2,058.00
2,058.50
1,984.00
1,993.00
1,973.30
13,790,600
May 15, 2026
2,059.50
2,080.50
2,042.50
2,059.00
2,038.65
17,529,600
May 14, 2026
2,089.00
2,089.00
2,026.00
2,044.00
2,023.80
14,408,700
May 13, 2026
2,070.00
2,110.00
2,059.50
2,089.00
2,068.35
15,057,100
May 12, 2026
1,996.50
2,058.00
1,989.50
2,046.00
2,025.78
15,151,400
May 11, 2026
2,002.00
2,026.50
1,970.00
1,983.00
1,963.40
15,915,000
May 8, 2026
2,025.00
2,030.00
1,991.00
2,010.00
1,990.13
19,132,600
May 7, 2026
1,998.00
2,028.00
1,971.50
2,009.00
1,989.14
36,042,100
May 1, 2026
1,919.50
2,031.50
1,901.00
1,987.00
1,967.36
43,957,400
Apr 30, 2026
1,934.00
1,944.00
1,915.00
1,938.00
1,918.85
20,313,000
Apr 28, 2026
1,960.50
1,974.00
1,946.00
1,958.50
1,939.14
15,352,800
Apr 27, 2026
1,930.00
1,952.50
1,911.00
1,926.00
1,906.96
12,074,000
Apr 24, 2026
1,953.00
1,954.00
1,926.50
1,940.00
1,920.83
7,746,600
Apr 23, 2026
1,933.50
1,952.00
1,903.00
1,930.50
1,911.42
11,719,700
Apr 22, 2026
1,956.00
1,960.00
1,924.00
1,937.50
1,918.35
11,514,300
Apr 21, 2026
1,979.00
1,983.00
1,963.00
1,963.50
1,944.09
8,049,900
Apr 20, 2026
1,999.00
1,999.00
1,971.50
1,975.50
1,955.98
10,722,900
Apr 17, 2026
2,011.50
2,012.00
1,968.00
1,970.00
1,950.53
12,523,300
Apr 16, 2026
1,998.00
2,020.50
1,991.00
2,011.50
1,991.62
10,073,800
Apr 15, 2026
2,001.50
2,007.50
1,979.00
1,994.50
1,974.79
13,744,400
Apr 14, 2026
2,023.00
2,024.00
1,985.00
1,985.00
1,965.38
15,719,300
Apr 13, 2026
2,014.00
2,032.50
2,001.50
2,003.50
1,983.70
11,787,700
Apr 10, 2026
2,091.00
2,096.00
2,020.50
2,026.00
2,005.98
15,832,700
Apr 9, 2026
2,124.00
2,129.00
2,074.50
2,077.00
2,056.47
11,888,900
Apr 8, 2026
2,138.00
2,142.00
2,087.50
2,097.50
2,076.77
17,655,900
Apr 7, 2026
2,031.00
2,044.50
2,014.00
2,044.50
2,024.29
8,897,700
Apr 6, 2026
2,029.50
2,049.00
2,019.50
2,019.50
1,999.54
7,902,400
Apr 3, 2026
2,033.00
2,051.00
2,026.00
2,042.00
2,021.82
8,182,700
Apr 2, 2026
2,100.00
2,100.50
2,023.00
2,038.50
2,018.35
9,645,700
Apr 1, 2026
2,061.00
2,070.00
2,023.50
2,070.00
2,049.54
14,804,500
Mar 31, 2026
1,970.00
2,001.00
1,948.00
1,974.50
1,954.99
16,090,700
Mar 30, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,975.00
2,002.00
1,960.50
1,995.00
1,975.28
21,290,900
Mar 27, 2026
2,050.00
2,072.50
2,038.50
2,062.50
2,020.33
19,414,700
Mar 26, 2026
2,086.00
2,093.50
2,042.50
2,062.00
2,019.84
12,552,400
Mar 25, 2026
2,077.00
2,084.00
2,063.50
2,078.50
2,036.01
12,985,400
Mar 24, 2026
2,001.00
2,029.50
1,995.50
2,029.50
1,988.01
13,254,600
Mar 23, 2026
1,937.50
1,968.00
1,923.00
1,959.50
1,919.44
20,368,500
Mar 19, 2026
2,085.50
2,085.50
2,024.00
2,024.00
1,982.62
26,730,900
Mar 18, 2026
2,090.50
2,147.00
2,086.00
2,132.00
2,088.41
11,034,100
Mar 17, 2026
2,069.50
2,089.00
2,052.50
2,064.00
2,021.80
9,276,600
Mar 16, 2026
2,031.50
2,077.00
2,012.00
2,032.00
1,990.46
12,266,100
Mar 13, 2026
2,001.50
2,081.00
2,001.00
2,071.00
2,028.66
16,846,000
Mar 12, 2026
2,036.00
2,061.00
2,025.00
2,054.00
2,012.01
12,644,300
Mar 11, 2026
2,127.00
2,129.00
2,077.00
2,080.00
2,037.48
11,989,100
Mar 10, 2026
2,079.50
2,108.00
2,045.00
2,087.50
2,044.82
15,784,200
Mar 9, 2026
1,971.00
2,035.50
1,967.00
2,029.50
1,988.01
18,590,200
Mar 6, 2026
2,060.00
2,101.50
2,052.50
2,089.50
2,046.78
13,235,300
Mar 5, 2026
2,153.50
2,164.00
2,104.00
2,108.50
2,065.39
18,599,400
Mar 4, 2026
2,104.00
2,116.50
2,039.00
2,066.50
2,024.25
24,387,400
Mar 3, 2026
2,200.00
2,203.00
2,152.00
2,154.00
2,109.96
21,724,300
Mar 2, 2026
2,192.00
2,251.50
2,181.50
2,230.50
2,184.90
15,809,200
Feb 27, 2026
2,249.50
2,286.50
2,229.00
2,270.00
2,223.59
19,986,600
Feb 26, 2026
2,224.50
2,241.50
2,214.50
2,223.00
2,177.55
12,843,700
Feb 25, 2026
2,202.50
2,215.50
2,168.50
2,199.00
2,154.04
15,139,400
Feb 24, 2026
2,168.00
2,205.00
2,153.50
2,192.50
2,147.68
14,001,800
Feb 20, 2026
2,250.00
2,257.00
2,181.50
2,192.50
2,147.68
18,984,500
Feb 19, 2026
2,230.00
2,269.00
2,215.50
2,267.00
2,220.65
14,684,100
Feb 18, 2026
2,153.00
2,213.00
2,151.00
2,209.50
2,164.33
12,582,800
Feb 17, 2026
2,131.50
2,161.50
2,122.50
2,151.00
2,107.02
11,562,400
Feb 16, 2026
2,215.00
2,219.50
2,122.50
2,145.00
2,101.15
17,803,500
Feb 13, 2026
2,220.50
2,262.00
2,206.50
2,225.50
2,180.00
22,461,800
Feb 12, 2026
2,155.00
2,233.00
2,149.00
2,233.00
2,187.35
24,486,500
Feb 10, 2026
2,077.00
2,140.00
2,070.50
2,140.00
2,096.25
21,015,800
Feb 9, 2026
2,117.00
2,127.50
2,064.00
2,067.50
2,025.23
26,497,000
Feb 6, 2026
2,038.50
2,073.00
2,001.00
2,067.00
2,024.74
24,299,000
Feb 5, 2026
2,084.00
2,085.00
2,033.00
2,033.50
1,991.93
14,630,700
Feb 4, 2026
2,044.00
2,066.00
2,024.00
2,047.00
2,005.15
12,347,200
Feb 3, 2026
2,021.00
2,037.00
2,003.50
2,031.00
1,989.48
14,245,400
Feb 2, 2026
2,027.00
2,038.00
1,975.00
1,981.00
1,940.50
13,466,700
Jan 30, 2026
1,977.00
1,984.00
1,959.00
1,971.00
1,930.70
13,888,600
Jan 29, 2026
1,940.00
1,970.00
1,915.00
1,960.00
1,919.93
16,946,700
Jan 28, 2026
1,943.50
1,971.50
1,937.00
1,966.00
1,925.81
13,320,800
Jan 27, 2026
1,980.00
1,993.00
1,965.50
1,973.00
1,932.66
15,906,300
Jan 26, 2026
2,009.00
2,018.00
1,981.50
1,981.50
1,940.99
16,462,900
Jan 23, 2026
2,059.00
2,064.00
2,040.00
2,040.00
1,998.29
9,532,200
Jan 22, 2026
2,081.00
2,083.50
2,042.00
2,059.00
2,016.90
11,465,100
Jan 21, 2026
2,046.00
2,073.00
2,037.00
2,049.50
2,007.60
10,714,400
Jan 20, 2026
2,086.00
2,094.50
2,066.50
2,078.50
2,036.01
12,848,900
Jan 19, 2026
2,121.00
2,122.00
2,085.00
2,108.00
2,064.90
12,089,800
Jan 16, 2026
2,090.00
2,129.50
2,078.00
2,116.00
2,072.74
11,146,100
Jan 15, 2026
2,062.00
2,123.00
2,056.00
2,101.00
2,058.05
17,917,700
Jan 14, 2026
2,050.50
2,070.50
2,038.00
2,062.00
2,019.84
14,656,500
Jan 13, 2026
2,050.00
2,059.50
2,030.50
2,054.00
2,012.01
25,324,400
Jan 9, 2026
1,977.00
2,011.00
1,975.00
2,005.00
1,964.01
15,670,800
Jan 8, 2026
2,000.00
2,019.50
1,985.00
1,985.00
1,944.42
14,826,300
Jan 7, 2026
2,010.00
2,020.00
1,991.50
2,002.50
1,961.56
17,468,400
Jan 6, 2026
2,023.50
2,074.00
2,019.50
2,044.50
2,002.70
16,779,800
Jan 5, 2026
2,010.00
2,024.00
1,991.00
1,999.50
1,958.62
18,608,300
Dec 30, 2025
2,014.00
2,015.00
1,970.00
1,975.00
1,934.62
13,574,400
Dec 29, 2025
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,950.00
2,015.00
1,940.50
2,015.00
1,973.80
20,045,700
Dec 26, 2025
1,918.20
1,919.60
1,903.00
1,913.00
1,873.89
9,443,000
Dec 25, 2025
1,909.40
1,917.00
1,900.20
1,902.00
1,863.11
5,226,000
Dec 24, 2025
1,894.00
1,910.00
1,890.00
1,897.20
1,858.41
9,109,500
Dec 23, 2025
1,880.00
1,902.00
1,875.60
1,892.00
1,853.32
8,587,500
Dec 22, 2025
1,883.20
1,888.40
1,871.00
1,878.60
1,840.19
11,260,500
Dec 19, 2025
1,886.00
1,893.20
1,876.20
1,878.60
1,840.19
17,699,500
Dec 18, 2025
1,877.20
1,886.00
1,860.60
1,860.60
1,822.56
12,743,500
Dec 17, 2025
1,892.00
1,895.80
1,865.20
1,886.60
1,848.03
11,253,000
Dec 16, 2025
1,950.20
1,951.20
1,897.40
1,897.40
1,858.61
15,759,500
Dec 15, 2025
1,932.60
1,947.00
1,924.60
1,945.40
1,905.63
13,033,500
Dec 12, 2025
1,942.80
1,979.80
1,942.20
1,952.60
1,912.68
17,500,000
Dec 11, 2025
1,931.00
1,939.60
1,906.80
1,914.00
1,874.87
10,425,000
Dec 10, 2025
1,911.80
1,923.60
1,892.40
1,906.60
1,867.62
12,091,000
Dec 9, 2025
1,878.80
1,916.20
1,877.00
1,908.80
1,869.78
13,516,000
Dec 8, 2025
1,849.20
1,872.60
1,841.40
1,872.60
1,834.32
9,228,500
Dec 5, 2025
1,847.00
1,860.40
1,834.00
1,838.20
1,800.62
11,068,000
Dec 4, 2025
1,838.00
1,875.80
1,832.40
1,866.80
1,828.63
12,933,500
Dec 3, 2025
1,852.00
1,852.00
1,826.60
1,828.80
1,791.41
9,895,000
Dec 2, 2025
1,827.20
1,842.00
1,825.00
1,840.60
1,802.97
10,952,000
Dec 1, 2025
1,862.40
1,865.80
1,827.20
1,827.20
1,789.84
11,602,500
Nov 28, 2025
1,839.60
1,872.00
1,830.80
1,872.00
1,833.73
10,145,000
Nov 27, 2025
1,870.40
1,874.60
1,850.00
1,850.00
1,812.18
6,890,000
Nov 26, 2025
1,846.60
1,868.80
1,838.80
1,857.60
1,819.62
12,022,000
Nov 25, 2025
1,836.20
1,848.00
1,805.40
1,824.60
1,787.30
15,157,000
Nov 21, 2025
1,785.20
1,821.60
1,767.80
1,811.40
1,774.37
20,645,000
Nov 20, 2025
1,813.00
1,833.80
1,806.00
1,806.00
1,769.08
11,015,500
Nov 19, 2025
1,806.00
1,818.00
1,789.20
1,794.80
1,758.11
12,153,500
Nov 18, 2025
1,860.00
1,863.20
1,800.20
1,804.20
1,767.31
15,111,500
Nov 17, 2025
1,885.80
1,894.40
1,860.20
1,870.00
1,831.77
10,805,000
Nov 14, 2025
1,882.20
1,903.40
1,867.60
1,902.00
1,863.11
11,141,500
Nov 13, 2025
1,898.00
1,909.80
1,887.00
1,889.60
1,850.97
12,870,000
Nov 12, 2025
1,866.00
1,902.20
1,865.40
1,902.20
1,863.31
12,617,000
Nov 11, 2025
1,897.00
1,901.60
1,859.20
1,861.20
1,823.15
10,954,500
Nov 10, 2025
1,914.00
1,914.40
1,874.40
1,890.00
1,851.36
13,315,000
Nov 7, 2025
1,891.00
1,902.00
1,870.00
1,902.00
1,863.11
15,038,500
Nov 6, 2025
1,860.20
1,926.00
1,860.20
1,909.00
1,869.97
27,828,000
Nov 5, 2025
1,781.80
1,866.00
1,755.00
1,857.40
1,819.43
37,223,500
Nov 4, 2025
1,779.20
1,819.60
1,771.60
1,793.80
1,757.13
18,383,500
Oct 31, 2025
1,804.80
1,809.80
1,770.00
1,786.20
1,749.68
19,296,500
Oct 30, 2025
1,760.00
1,780.00
1,756.60
1,774.80
1,738.52
17,845,000
