Tokyo - Delayed Quote
JPY
Sumitomo Mitsui Financial Group, Inc. (8316.T)
3,230.00
-15.00
(-0.46%)
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
3,256.00
3,272.00
3,189.00
3,230.00
3,230.00
18,873,100
Oct 29, 2026
3,174.00
3,245.00
3,163.00
3,245.00
3,245.00
46,511,600
Oct 28, 2026
3,211.00
3,214.00
3,144.00
3,159.00
3,159.00
17,738,800
Oct 27, 2026
3,184.00
3,187.00
3,131.00
3,187.00
3,187.00
14,963,600
Oct 26, 2026
3,077.00
3,181.00
3,076.00
3,114.00
3,114.00
15,708,700
Oct 23, 2026
3,031.00
3,114.00
2,999.00
3,114.00
3,114.00
31,533,400
Oct 22, 2026
3,235.00
3,264.00
3,157.00
3,171.00
3,171.00
16,200,000
Oct 21, 2026
3,181.00
3,236.00
3,165.00
3,221.00
3,221.00
22,691,900
Oct 20, 2026
3,220.00
3,248.00
3,148.00
3,148.00
3,148.00
18,684,900
Oct 19, 2026
3,211.00
3,274.00
3,178.00
3,274.00
3,274.00
15,636,100
Oct 16, 2026
3,258.00
3,290.00
3,237.00
3,276.00
3,276.00
18,002,200
Oct 15, 2026
3,218.00
3,256.00
3,188.00
3,222.00
3,222.00
21,400,200
Oct 14, 2026
3,336.00
3,336.00
3,272.00
3,285.00
3,285.00
16,552,600
Oct 13, 2026
3,305.00
3,352.00
3,287.00
3,347.00
3,347.00
16,649,200
Oct 9, 2026
3,333.00
3,343.00
3,245.00
3,256.00
3,256.00
18,614,000
Oct 8, 2026
3,342.00
3,347.00
3,297.00
3,297.00
3,297.00
18,057,300
Oct 7, 2026
3,457.00
3,473.00
3,372.00
3,372.00
3,372.00
18,110,900
Oct 6, 2026
3,389.00
3,429.00
3,376.00
3,429.00
3,429.00
17,888,600
Oct 5, 2026
3,301.00
3,374.00
3,300.00
3,374.00
3,374.00
22,641,400
Oct 2, 2026
3,333.00
3,369.00
3,316.00
3,321.00
3,321.00
24,496,000
Oct 1, 2026
3,438.00
3,443.00
3,355.00
3,383.00
3,383.00
26,414,400
Sep 30, 2026
3,378.00
3,485.00
3,363.00
3,471.00
3,471.00
29,233,400
Sep 29, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,426.00
3,447.00
3,354.00
3,357.00
3,357.00
29,242,000
Sep 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
3,489.50
3,524.50
3,466.00
3,495.00
3,405.00
30,769,800
Sep 25, 2026
3,389.50
3,459.50
3,384.00
3,459.50
3,370.41
29,651,200
Sep 24, 2026
3,377.50
3,387.50
3,337.50
3,339.50
3,253.50
25,985,800
Sep 18, 2026
3,420.00
3,445.50
3,353.00
3,415.00
3,327.06
37,974,600
Sep 17, 2026
3,442.00
3,480.00
3,411.00
3,439.00
3,350.44
20,472,000
Sep 16, 2026
3,431.00
3,487.00
3,421.00
3,421.00
3,332.91
20,440,200
Sep 15, 2026
3,467.50
3,497.50
3,401.00
3,421.00
3,332.91
26,317,200
Sep 14, 2026
3,435.00
3,515.50
3,419.00
3,515.00
3,424.49
20,633,000
Sep 11, 2026
3,385.00
3,472.50
3,376.50
3,455.50
3,366.52
29,030,600
Sep 10, 2026
3,395.00
3,470.50
3,385.00
3,450.50
3,361.65
20,109,000
Sep 9, 2026
3,443.00
3,476.50
3,400.50
3,400.50
3,312.93
19,934,600
Sep 8, 2026
3,443.50
3,522.50
3,408.50
3,464.00
3,374.80
20,088,800
Sep 7, 2026
3,500.00
3,547.00
3,476.00
3,488.00
3,398.18
21,818,200
Sep 4, 2026
3,590.50
3,590.50
3,482.00
3,541.50
3,450.30
29,951,800
Sep 3, 2026
3,529.50
3,587.50
3,510.00
3,544.50
3,453.23
30,874,600
Sep 2, 2026
3,475.00
3,505.00
3,454.50
3,485.50
3,395.74
24,297,600
Sep 1, 2026
3,447.50
3,521.50
3,432.50
3,504.50
3,414.26
21,430,600
Aug 31, 2026
3,439.00
3,502.00
3,388.00
3,487.50
3,397.69
25,700,200
Aug 28, 2026
3,397.00
3,468.50
3,385.00
3,451.00
3,362.13
27,830,400
Aug 27, 2026
3,391.00
3,415.00
3,362.00
3,397.00
3,309.52
18,466,000
Aug 26, 2026
3,366.50
3,384.00
3,331.50
3,366.00
3,279.32
20,304,800
Aug 25, 2026
3,286.50
3,324.00
3,283.00
3,316.50
3,231.10
13,580,400
Aug 24, 2026
3,330.00
3,330.00
3,267.00
3,296.50
3,211.61
13,990,200
Aug 21, 2026
3,251.00
3,314.50
3,246.50
3,303.00
3,217.94
15,408,000
Aug 20, 2026
3,275.00
3,294.50
3,233.50
3,273.00
3,188.72
19,756,800
Aug 19, 2026
3,350.00
3,350.00
3,284.00
3,284.00
3,199.43
30,947,000
Aug 18, 2026
3,458.00
3,502.00
3,449.00
3,450.00
3,361.16
17,812,400
Aug 17, 2026
3,494.00
3,512.50
3,449.00
3,459.00
3,369.93
16,046,000
Aug 14, 2026
3,484.50
3,517.50
3,466.00
3,484.50
3,394.77
21,224,400
Aug 13, 2026
3,465.00
3,490.00
3,414.50
3,484.50
3,394.77
24,313,600
Aug 12, 2026
3,385.00
3,435.50
3,363.00
3,428.50
3,340.21
24,782,800
Aug 10, 2026
3,375.50
3,382.00
3,297.50
3,314.50
3,229.15
21,775,600
Aug 7, 2026
3,420.00
3,420.00
3,362.00
3,391.00
3,303.68
19,016,000
Aug 6, 2026
3,350.00
3,411.50
3,340.50
3,390.50
3,303.19
21,372,000
Aug 5, 2026
3,280.00
3,335.00
3,237.00
3,333.00
3,247.17
23,874,800
Aug 4, 2026
3,282.50
3,316.00
3,255.00
3,257.50
3,173.62
23,872,800
Aug 3, 2026
3,354.50
3,354.50
3,210.00
3,307.00
3,221.84
42,161,200
Jul 31, 2026
3,395.00
3,455.50
3,347.00
3,407.00
3,319.27
31,448,800
Jul 30, 2026
3,365.00
3,393.50
3,333.00
3,333.00
3,247.17
31,776,400
Jul 29, 2026
3,428.50
3,466.00
3,365.50
3,438.00
3,349.47
33,169,600
Jul 28, 2026
3,550.00
3,570.50
3,461.50
3,467.00
3,377.72
29,643,200
Jul 27, 2026
3,600.00
3,630.00
3,565.00
3,607.00
3,514.12
23,283,600
Jul 24, 2026
3,532.50
3,590.50
3,527.50
3,580.50
3,488.30
19,140,600
Jul 23, 2026
3,500.00
3,606.00
3,499.50
3,583.50
3,491.22
26,445,400
Jul 22, 2026
3,510.00
3,573.50
3,486.00
3,536.00
3,444.94
26,343,200
Jul 21, 2026
3,385.00
3,485.50
3,367.00
3,475.50
3,386.00
27,613,800
Jul 17, 2026
3,515.00
3,515.00
3,288.00
3,360.50
3,273.96
35,452,400
Jul 16, 2026
3,546.00
3,558.00
3,499.50
3,515.00
3,424.49
25,913,400
Jul 15, 2026
3,550.00
3,568.50
3,488.00
3,560.50
3,468.81
28,525,600
Jul 14, 2026
3,451.00
3,500.00
3,421.50
3,483.50
3,393.80
23,609,400
Jul 13, 2026
3,445.00
3,514.50
3,441.50
3,462.50
3,373.34
25,963,200
Jul 10, 2026
3,450.00
3,459.00
3,386.00
3,407.00
3,319.27
20,681,000
Jul 9, 2026
3,368.50
3,408.00
3,351.00
3,408.00
3,320.24
16,527,000
Jul 8, 2026
3,441.50
3,456.50
3,392.50
3,405.50
3,317.80
24,688,000
Jul 7, 2026
3,440.00
3,485.00
3,406.00
3,406.00
3,318.29
31,054,200
Jul 6, 2026
3,334.00
3,407.50
3,316.00
3,400.00
3,312.45
20,825,000
Jul 3, 2026
3,324.50
3,342.50
3,291.50
3,336.00
3,250.09
18,818,200
Jul 2, 2026
3,250.00
3,318.00
3,234.50
3,286.50
3,201.87
23,747,600
Jul 1, 2026
3,173.00
3,237.00
3,173.00
3,216.50
3,133.67
17,537,000
Jun 30, 2026
3,186.50
3,218.00
3,164.50
3,173.00
3,091.29
19,414,200
Jun 29, 2026
3,207.50
3,224.50
3,143.50
3,172.00
3,090.32
21,763,000
Jun 26, 2026
3,170.00
3,207.50
3,155.50
3,195.50
3,113.21
22,194,600
Jun 25, 2026
3,215.00
3,215.50
3,160.00
3,170.00
3,088.37
20,941,800
Jun 24, 2026
3,258.00
3,258.50
3,169.00
3,178.00
3,096.16
23,805,800
Jun 23, 2026
3,290.50
3,318.50
3,229.00
3,229.00
3,145.85
23,726,800
Jun 22, 2026
3,235.50
3,326.50
3,228.00
3,322.50
3,236.94
24,277,400
Jun 19, 2026
3,351.00
3,355.50
3,235.50
3,241.00
3,157.54
40,098,200
Jun 18, 2026
3,300.00
3,366.50
3,286.50
3,364.00
3,277.37
29,676,800
Jun 17, 2026
3,272.00
3,289.00
3,225.00
3,225.00
3,141.95
24,811,400
Jun 16, 2026
3,227.50
3,240.50
3,181.50
3,204.50
3,121.98
27,126,800
Jun 15, 2026
3,253.00
3,362.50
3,247.50
3,259.50
3,175.56
36,056,400
Jun 12, 2026
3,175.00
3,219.50
3,154.50
3,203.00
3,120.52
47,921,400
Jun 11, 2026
3,063.50
3,116.50
3,038.50
3,101.50
3,021.63
33,414,200
Jun 10, 2026
3,129.00
3,192.50
3,103.50
3,113.50
3,033.32
43,627,200
Jun 9, 2026
3,090.00
3,127.00
3,068.50
3,091.00
3,011.40
30,666,600
Jun 8, 2026
3,068.00
3,092.50
3,014.00
3,052.50
2,973.90
30,253,400
Jun 5, 2026
3,142.00
3,204.00
3,106.50
3,115.00
3,034.79
28,699,600
Jun 4, 2026
3,058.00
3,109.00
3,002.50
3,064.50
2,985.59
26,791,400
Jun 3, 2026
3,020.00
3,078.00
3,006.00
3,074.00
2,994.84
31,383,200
Jun 2, 2026
2,940.00
2,975.50
2,897.00
2,975.50
2,898.88
25,805,600
Jun 1, 2026
2,907.50
2,969.50
2,896.50
2,930.50
2,855.04
21,788,000
May 29, 2026
2,925.00
2,972.00
2,909.50
2,909.50
2,834.58
35,234,000
May 28, 2026
2,957.00
2,969.50
2,905.00
2,924.50
2,849.19
30,188,200
May 27, 2026
3,008.50
3,015.00
2,966.50
2,975.00
2,898.39
26,438,600
May 26, 2026
3,000.00
3,042.00
2,991.00
3,032.50
2,954.41
20,864,800
May 25, 2026
3,005.00
3,043.00
2,985.00
3,028.00
2,950.03
26,410,000
May 22, 2026
3,022.50
3,041.50
2,989.00
3,003.00
2,925.67
24,752,600
May 21, 2026
3,025.00
3,091.50
3,015.50
3,015.50
2,937.85
36,425,200
May 20, 2026
3,044.00
3,054.50
2,921.00
2,941.00
2,865.27
36,290,800
May 19, 2026
2,948.00
2,987.00
2,922.50
2,971.00
2,894.49
42,356,800
May 18, 2026
2,879.00
2,908.50
2,851.50
2,866.00
2,792.20
29,469,600
May 15, 2026
2,874.00
2,907.00
2,815.00
2,851.00
2,777.58
30,927,600
May 14, 2026
2,867.50
2,902.00
2,822.00
2,837.50
2,764.43
37,285,800
May 13, 2026
2,917.50
2,944.50
2,897.50
2,926.00
2,850.65
24,175,400
May 12, 2026
2,875.00
2,897.50
2,838.00
2,894.50
2,819.96
24,413,400
May 11, 2026
2,800.00
2,834.50
2,776.50
2,830.50
2,757.61
25,062,800
May 8, 2026
2,794.50
2,802.50
2,749.00
2,773.00
2,701.59
24,962,800
May 7, 2026
2,825.00
2,865.00
2,787.00
2,844.50
2,771.25
34,299,000
May 1, 2026
2,756.00
2,781.00
2,715.50
2,770.50
2,699.16
17,423,800
Apr 30, 2026
2,804.50
2,804.50
2,710.00
2,756.00
2,685.03
30,484,400
Apr 28, 2026
2,735.00
2,833.50
2,718.50
2,824.00
2,751.28
31,082,400
Apr 27, 2026
2,656.50
2,710.50
2,634.00
2,702.00
2,632.42
18,845,400
Apr 24, 2026
2,691.50
2,694.50
2,649.00
2,673.50
2,604.65
15,765,200
Apr 23, 2026
2,702.00
2,714.00
2,648.50
2,675.00
2,606.12
25,894,400
Apr 22, 2026
2,734.00
2,741.50
2,694.00
2,721.00
2,650.93
18,704,400
Apr 21, 2026
2,795.00
2,795.00
2,726.00
2,735.50
2,665.06
18,268,400
Apr 20, 2026
2,811.50
2,820.00
2,784.00
2,787.50
2,715.72
15,196,200
Apr 17, 2026
2,830.00
2,831.00
2,779.50
2,799.00
2,726.92
22,782,200
Apr 16, 2026
2,845.00
2,869.00
2,830.00
2,845.00
2,771.74
23,160,200
Apr 15, 2026
2,807.50
2,849.50
2,805.50
2,825.00
2,752.25
25,108,000
Apr 14, 2026
2,812.50
2,815.00
2,761.00
2,769.50
2,698.18
21,624,000
Apr 13, 2026
2,775.00
2,820.50
2,760.00
2,788.50
2,716.69
18,214,200
Apr 10, 2026
2,776.00
2,801.00
2,768.00
2,768.00
2,696.72
18,684,000
Apr 9, 2026
2,819.50
2,838.00
2,773.00
2,776.00
2,704.52
24,661,000
Apr 8, 2026
2,850.00
2,852.50
2,799.00
2,810.50
2,738.13
33,475,600
Apr 7, 2026
2,706.00
2,740.00
2,696.00
2,709.00
2,639.24
17,510,600
Apr 6, 2026
2,696.00
2,722.00
2,684.00
2,689.50
2,620.24
14,188,200
Apr 3, 2026
2,718.00
2,729.00
2,675.50
2,686.50
2,617.32
14,586,800
Apr 2, 2026
2,777.50
2,778.00
2,671.00
2,694.00
2,624.63
31,752,400
Apr 1, 2026
2,640.50
2,737.50
2,617.50
2,727.50
2,657.26
38,074,000
Mar 31, 2026
2,477.50
2,598.00
2,477.50
2,503.00
2,438.55
30,163,400
Mar 30, 2026
39.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,483.50
2,530.00
2,463.50
2,526.50
2,461.44
37,025,200
Mar 27, 2026
2,594.50
2,642.50
2,594.00
2,623.00
2,516.97
34,063,600
Mar 26, 2026
2,665.00
2,668.50
2,601.00
2,623.00
2,516.97
25,752,400
Mar 25, 2026
2,650.00
2,686.00
2,631.00
2,655.50
2,548.16
32,278,800
Mar 24, 2026
2,561.00
2,574.00
2,523.50
2,574.00
2,469.95
24,140,400
Mar 23, 2026
2,500.00
2,515.00
2,467.50
2,504.50
2,403.26
29,913,000
Mar 19, 2026
2,594.00
2,604.00
2,564.00
2,578.00
2,473.79
27,451,400
Mar 18, 2026
2,597.00
2,633.50
2,581.00
2,628.00
2,521.77
23,320,800
Mar 17, 2026
2,590.00
2,610.00
2,536.00
2,563.00
2,459.40
18,148,000
Mar 16, 2026
2,535.00
2,564.50
2,512.00
2,540.00
2,437.33
20,537,200
Mar 13, 2026
2,493.50
2,565.50
2,493.00
2,554.00
2,450.76
29,490,400
Mar 12, 2026
2,640.00
2,643.50
2,531.00
2,577.00
2,472.83
33,540,400
Mar 11, 2026
2,700.00
2,734.50
2,651.00
2,651.00
2,543.84
23,897,600
Mar 10, 2026
2,655.00
2,701.00
2,625.50
2,678.00
2,569.75
26,796,400
Mar 9, 2026
2,525.00
2,618.00
2,514.00
2,605.00
2,499.70
43,062,400
Mar 6, 2026
2,646.00
2,711.50
2,639.50
2,711.50
2,601.89
23,622,400
Mar 5, 2026
2,701.50
2,741.50
2,651.50
2,696.00
2,587.02
47,155,600
Mar 4, 2026
2,637.50
2,711.00
2,549.00
2,599.50
2,494.42
63,846,200
Mar 3, 2026
2,842.50
2,877.50
2,767.50
2,781.00
2,668.59
39,115,200
Mar 2, 2026
2,845.50
2,899.00
2,797.50
2,863.50
2,747.75
41,785,200
Feb 27, 2026
2,943.00
2,998.50
2,917.50
2,998.50
2,877.29
34,260,000
Feb 26, 2026
2,917.00
2,951.50
2,912.50
2,945.00
2,825.96
26,708,200
Feb 25, 2026
2,895.00
2,899.50
2,821.50
2,849.50
2,734.32
31,661,800
Feb 24, 2026
2,940.00
2,945.00
2,893.00
2,904.00
2,786.61
28,492,400
Feb 20, 2026
3,022.50
3,024.00
2,969.50
2,981.50
2,860.98
24,904,400
Feb 19, 2026
2,989.00
3,064.50
2,982.50
3,064.50
2,940.63
28,871,400
Feb 18, 2026
2,951.50
2,957.00
2,925.00
2,939.00
2,820.20
20,131,000
Feb 17, 2026
2,902.00
2,936.50
2,858.00
2,858.00
2,742.47
22,753,000
Feb 16, 2026
2,986.50
3,009.50
2,924.50
2,928.00
2,809.64
26,218,200
Feb 13, 2026
3,068.00
3,099.00
3,031.00
3,031.00
2,908.48
23,013,000
Feb 12, 2026
3,049.50
3,142.00
3,023.00
3,102.00
2,976.61
34,580,600
Feb 10, 2026
3,001.00
3,080.50
2,996.50
3,067.00
2,943.02
34,317,200
Feb 9, 2026
3,055.00
3,071.50
2,970.00
2,992.00
2,871.06
34,566,800
Feb 6, 2026
2,792.00
2,955.00
2,769.50
2,955.00
2,835.55
41,216,000
Feb 5, 2026
2,835.00
2,848.50
2,794.50
2,826.50
2,712.25
28,633,200
Feb 4, 2026
2,774.50
2,824.00
2,755.50
2,815.00
2,701.21
30,705,400
Feb 3, 2026
2,741.50
2,777.50
2,708.50
2,773.00
2,660.91
32,177,000
Feb 2, 2026
2,775.00
2,777.00
2,643.00
2,643.00
2,536.16
37,478,200
Jan 30, 2026
2,725.00
2,746.00
2,707.50
2,736.00
2,625.40
28,350,400
Jan 29, 2026
2,705.50
2,721.00
2,665.50
2,710.50
2,600.94
22,953,200
Jan 28, 2026
2,700.00
2,707.00
2,669.50
2,673.00
2,564.95
24,212,200
Jan 27, 2026
2,700.00
2,729.00
2,676.50
2,715.00
2,605.25
23,438,600
Jan 26, 2026
2,678.50
2,741.50
2,676.50
2,693.50
2,584.62
23,897,800
Jan 23, 2026
2,710.50
2,779.50
2,709.50
2,770.50
2,658.51
24,991,800
Jan 22, 2026
2,747.50
2,750.00
2,704.00
2,704.00
2,594.70
23,722,600
Jan 21, 2026
2,750.00
2,754.00
2,697.50
2,697.50
2,588.46
36,336,800
Jan 20, 2026
2,830.00
2,832.50
2,790.00
2,797.00
2,683.94
23,729,600
Jan 19, 2026
2,808.50
2,841.50
2,787.50
2,835.50
2,720.88
24,395,200
Jan 16, 2026
2,842.50
2,857.50
2,813.00
2,813.00
2,699.29
35,869,600
Jan 15, 2026
2,777.50
2,837.50
2,761.50
2,837.50
2,722.80
43,146,600
Jan 14, 2026
2,744.00
2,777.50
2,713.00
2,777.50
2,665.23
32,085,000
Jan 13, 2026
2,679.00
2,707.50
2,664.50
2,707.50
2,598.06
37,003,200
Jan 9, 2026
2,573.50
2,631.50
2,568.00
2,626.50
2,520.33
39,779,800
Jan 8, 2026
2,575.50
2,582.00
2,548.50
2,551.50
2,448.36
32,224,200
Jan 7, 2026
2,648.50
2,651.50
2,606.00
2,606.00
2,500.66
32,078,200
Jan 6, 2026
2,620.50
2,671.00
2,618.00
2,665.00
2,557.27
28,879,600
Jan 5, 2026
2,580.00
2,593.50
2,572.00
2,591.50
2,486.75
26,955,000
Dec 30, 2025
2,545.00
2,547.50
2,520.50
2,520.50
2,418.62
20,923,000
Dec 29, 2025
2,544.50
2,574.00
2,536.50
2,560.50
2,457.00
15,864,000
Dec 26, 2025
2,543.00
2,562.50
2,536.00
2,550.50
2,447.40
12,190,400
Dec 25, 2025
2,561.00
2,561.50
2,529.00
2,543.50
2,440.69
7,862,600
Dec 24, 2025
2,563.50
2,583.50
2,544.00
2,548.00
2,445.00
18,993,800
Dec 23, 2025
2,535.00
2,573.50
2,527.00
2,564.50
2,460.84
27,189,000
Dec 22, 2025
2,541.50
2,555.50
2,517.00
2,532.00
2,429.65
26,873,600
Dec 19, 2025
2,464.50
2,528.00
2,464.00
2,510.00
2,408.54
40,668,200
Dec 18, 2025
2,456.00
2,483.00
2,446.00
2,456.00
2,356.72
29,528,400
Dec 17, 2025
2,463.50
2,482.00
2,440.00
2,459.00
2,359.60
24,459,000
Dec 16, 2025
2,557.00
2,557.00
2,456.00
2,456.00
2,356.72
34,933,200
Dec 15, 2025
2,502.50
2,553.50
2,496.00
2,545.00
2,442.13
30,651,800
Dec 12, 2025
2,454.50
2,498.50
2,452.50
2,486.50
2,385.99
36,548,800
Dec 11, 2025
2,452.00
2,463.50
2,416.50
2,420.50
2,322.66
20,989,600
Dec 10, 2025
2,420.00
2,438.50
2,410.50
2,430.00
2,331.77
22,698,000
Dec 9, 2025
2,459.00
2,459.50
2,424.50
2,424.50
2,326.50
22,286,200
Dec 8, 2025
2,452.00
2,458.50
2,440.50
2,454.00
2,354.80
20,150,000
Dec 5, 2025
2,452.50
2,483.00
2,437.00
2,474.50
2,374.47
32,513,200
Dec 4, 2025
2,404.50
2,452.50
2,396.50
2,450.00
2,350.97
26,854,200
Dec 3, 2025
2,434.50
2,441.50
2,401.50
2,408.50
2,311.14
30,663,400
Dec 2, 2025
2,450.50
2,459.00
2,402.00
2,459.00
2,359.60
41,760,000
Dec 1, 2025
2,392.50
2,423.00
2,370.00
2,385.50
2,289.07
37,375,000
Nov 28, 2025
2,328.00
2,360.50
2,323.50
2,349.00
2,254.05
20,935,600
Nov 27, 2025
2,343.50
2,380.00
2,337.50
2,337.50
2,243.01
27,699,800
Nov 26, 2025
2,245.50
2,319.00
2,240.00
2,312.00
2,218.54
37,504,800
Nov 25, 2025
2,259.50
2,260.00
2,205.50
2,228.50
2,138.42
28,385,200
Nov 21, 2025
2,175.00
2,235.50
2,170.00
2,224.50
2,134.58
35,573,800
Nov 20, 2025
2,230.50
2,241.00
2,206.50
2,208.00
2,118.75
26,130,400
Nov 19, 2025
2,205.00
2,226.00
2,176.50
2,187.00
2,098.60
26,318,200
Nov 18, 2025
2,240.00
2,258.00
2,179.50
2,179.50
2,091.40
32,334,800
Nov 17, 2025
2,270.00
2,293.00
2,232.50
2,264.00
2,172.48
47,240,600
Nov 14, 2025
2,150.00
2,177.00
2,137.00
2,165.00
2,077.49
24,657,600
Nov 13, 2025
2,166.50
2,185.00
2,155.00
2,165.50
2,077.97
24,961,000
Nov 12, 2025
2,109.00
2,151.50
2,105.50
2,140.00
2,053.50
26,486,600
Nov 11, 2025
2,114.00
2,119.00
2,085.50
2,099.00
2,014.15
14,707,600
Nov 10, 2025
2,101.50
2,114.00
2,092.50
2,094.50
2,009.84
21,932,400
Nov 7, 2025
2,069.50
2,087.50
2,059.00
2,081.00
1,996.88
21,807,400
Nov 6, 2025
2,055.00
2,106.50
2,052.00
2,101.50
2,016.55
27,092,200
Nov 5, 2025
2,059.50
2,068.50
1,997.00
2,035.50
1,953.22
34,775,600
Nov 4, 2025
2,081.50
2,094.00
2,048.50
2,075.00
1,991.12
21,712,600
Oct 31, 2025
2,066.00
2,081.50
2,060.00
2,081.50
1,997.36
21,031,800
Oct 30, 2025
2,062.00
2,081.00
2,055.50
2,065.50
1,982.01
68,787,400
