Tokyo - Delayed Quote
JPY
SBI Holdings, Inc. (8473.T)
2,818.50
-48.00
(-1.67%)
At close: November 2 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
Nov 2, 2026
2,854.00
2,886.00
2,815.00
2,818.50
2,818.50
5,518,500
Oct 30, 2026
2,929.50
2,953.50
2,852.00
2,866.50
2,866.50
3,987,800
Oct 29, 2026
2,898.00
2,954.50
2,887.50
2,954.50
2,954.50
11,335,800
Oct 28, 2026
2,883.50
2,889.00
2,849.00
2,883.50
2,883.50
3,177,300
Oct 27, 2026
2,873.00
2,888.00
2,844.00
2,847.50
2,847.50
3,356,400
Oct 26, 2026
2,860.50
2,922.50
2,823.00
2,850.00
2,850.00
4,403,700
Oct 23, 2026
2,950.00
2,954.00
2,869.50
2,925.00
2,925.00
4,099,400
Oct 22, 2026
3,030.00
3,065.00
2,959.00
2,964.00
2,964.00
2,535,700
Oct 21, 2026
3,010.00
3,041.00
2,998.00
3,024.00
3,024.00
2,605,600
Oct 20, 2026
3,011.00
3,049.00
2,972.00
2,972.00
2,972.00
2,998,400
Oct 19, 2026
3,020.00
3,062.00
3,005.00
3,039.00
3,039.00
2,553,500
Oct 16, 2026
3,040.00
3,079.00
3,032.00
3,070.00
3,070.00
2,715,100
Oct 15, 2026
2,997.00
3,034.00
2,969.50
2,989.50
2,989.50
4,580,900
Oct 14, 2026
3,103.00
3,114.00
3,055.00
3,061.00
3,061.00
2,630,200
Oct 13, 2026
3,040.00
3,110.00
3,037.00
3,103.00
3,103.00
3,026,800
Oct 9, 2026
3,015.00
3,055.00
2,989.50
3,042.00
3,042.00
3,419,300
Oct 8, 2026
3,030.00
3,030.00
2,958.00
2,965.00
2,965.00
4,846,300
Oct 7, 2026
3,114.00
3,125.00
3,038.00
3,038.00
3,038.00
2,718,100
Oct 6, 2026
3,107.00
3,135.00
3,100.00
3,133.00
3,133.00
2,411,300
Oct 5, 2026
3,085.00
3,089.00
3,053.00
3,073.00
3,073.00
2,899,400
Oct 2, 2026
3,142.00
3,155.00
3,056.00
3,057.00
3,057.00
3,328,700
Oct 1, 2026
3,121.00
3,180.00
3,113.00
3,157.00
3,157.00
2,416,700
Sep 30, 2026
3,100.00
3,170.00
3,078.00
3,162.00
3,162.00
3,551,100
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,144.00
3,175.00
3,080.00
3,080.00
3,080.00
4,858,500
Sep 28, 2026
3,282.00
3,288.00
3,225.00
3,229.00
3,199.00
3,734,400
Sep 25, 2026
3,251.00
3,314.00
3,251.00
3,298.00
3,267.36
2,696,100
Sep 24, 2026
3,300.00
3,301.00
3,248.00
3,251.00
3,220.80
3,471,900
Sep 18, 2026
3,291.00
3,296.00
3,221.00
3,272.00
3,241.60
4,476,700
Sep 17, 2026
3,235.00
3,300.00
3,230.00
3,256.00
3,225.75
3,993,800
Sep 16, 2026
3,221.00
3,252.00
3,208.00
3,236.00
3,205.93
4,873,600
Sep 15, 2026
3,301.00
3,325.00
3,250.00
3,281.00
3,250.52
2,388,500
Sep 14, 2026
3,262.00
3,327.00
3,220.00
3,327.00
3,296.09
2,494,300
Sep 11, 2026
3,220.00
3,278.00
3,205.00
3,262.00
3,231.69
2,905,500
Sep 10, 2026
3,210.00
3,295.00
3,205.00
3,290.00
3,259.43
3,682,700
Sep 9, 2026
3,303.00
3,310.00
3,217.00
3,217.00
3,187.11
5,034,700
Sep 8, 2026
3,362.00
3,423.00
3,320.00
3,349.00
3,317.89
3,192,600
Sep 7, 2026
3,397.00
3,438.00
3,364.00
3,364.00
3,332.75
3,060,000
Sep 4, 2026
3,340.00
3,403.00
3,301.00
3,390.00
3,358.50
6,382,500
Sep 3, 2026
3,260.00
3,310.00
3,253.00
3,264.00
3,233.67
3,479,600
Sep 2, 2026
3,255.00
3,278.00
3,205.00
3,227.00
3,197.02
4,288,900
Sep 1, 2026
3,303.00
3,320.00
3,252.00
3,299.00
3,268.35
4,308,800
Aug 31, 2026
3,380.00
3,397.00
3,282.00
3,314.00
3,283.21
5,440,900
Aug 28, 2026
3,405.00
3,440.00
3,362.00
3,427.00
3,395.16
4,556,800
Aug 27, 2026
3,360.00
3,414.00
3,350.00
3,405.00
3,373.36
4,329,800
Aug 26, 2026
3,256.00
3,415.00
3,245.00
3,394.00
3,362.47
7,553,500
Aug 25, 2026
3,200.00
3,252.00
3,183.00
3,232.00
3,201.97
3,007,300
Aug 24, 2026
3,229.00
3,232.00
3,171.00
3,191.00
3,161.35
2,784,600
Aug 21, 2026
3,111.00
3,229.00
3,108.00
3,216.00
3,186.12
5,656,900
Aug 20, 2026
3,000.00
3,133.00
2,989.50
3,133.00
3,103.89
4,518,200
Aug 19, 2026
3,030.00
3,043.00
2,951.00
2,965.00
2,937.45
3,735,600
Aug 18, 2026
3,056.00
3,096.00
3,053.00
3,075.00
3,046.43
2,141,500
Aug 17, 2026
3,076.00
3,076.00
3,038.00
3,070.00
3,041.48
1,773,600
Aug 14, 2026
3,110.00
3,128.00
3,058.00
3,070.00
3,041.48
2,742,900
Aug 13, 2026
3,079.00
3,103.00
3,049.00
3,103.00
3,074.17
2,480,300
Aug 12, 2026
3,028.00
3,075.00
3,025.00
3,066.00
3,037.51
3,001,200
Aug 10, 2026
3,027.00
3,027.00
2,967.00
3,008.00
2,980.05
2,404,400
Aug 7, 2026
3,111.00
3,119.00
3,003.00
3,003.00
2,975.10
3,273,100
Aug 6, 2026
3,054.00
3,137.00
3,036.00
3,092.00
3,063.27
3,797,900
Aug 5, 2026
3,009.00
3,086.00
2,998.00
3,075.00
3,046.43
4,211,200
Aug 4, 2026
2,942.00
2,998.50
2,928.50
2,997.50
2,969.65
3,775,200
Aug 3, 2026
3,000.00
3,002.00
2,860.00
2,938.00
2,910.70
6,663,600
Jul 31, 2026
2,827.50
3,047.00
2,797.00
3,038.00
3,009.77
12,515,400
Jul 30, 2026
2,802.00
2,838.50
2,782.50
2,826.00
2,799.74
4,318,400
Jul 29, 2026
2,818.00
2,852.00
2,784.00
2,852.00
2,825.50
3,917,300
Jul 28, 2026
2,879.50
2,880.00
2,797.50
2,818.00
2,791.82
3,033,800
Jul 27, 2026
2,844.00
2,881.00
2,798.00
2,881.00
2,854.23
2,800,700
Jul 24, 2026
2,865.00
2,878.50
2,808.00
2,823.50
2,797.27
3,254,700
Jul 23, 2026
2,815.00
2,901.50
2,814.50
2,895.00
2,868.10
3,945,000
Jul 22, 2026
2,829.00
2,852.00
2,799.50
2,814.50
2,788.35
3,423,600
Jul 21, 2026
2,751.00
2,814.00
2,731.00
2,814.00
2,787.86
5,110,600
Jul 17, 2026
2,777.00
2,805.00
2,658.00
2,721.50
2,696.22
8,475,500
Jul 16, 2026
2,828.00
2,877.00
2,820.00
2,839.50
2,813.12
4,312,900
Jul 15, 2026
2,857.00
2,886.00
2,807.00
2,833.50
2,807.17
3,298,400
Jul 14, 2026
2,793.00
2,818.50
2,765.00
2,817.50
2,791.32
4,567,800
Jul 13, 2026
2,792.50
2,853.00
2,787.00
2,790.00
2,764.08
3,309,000
Jul 10, 2026
2,730.50
2,803.00
2,715.00
2,800.00
2,773.99
4,477,200
Jul 9, 2026
2,700.00
2,720.50
2,677.50
2,702.00
2,676.90
3,933,100
Jul 8, 2026
2,743.00
2,785.00
2,702.00
2,722.00
2,696.71
4,012,200
Jul 7, 2026
2,785.00
2,842.00
2,738.00
2,738.00
2,712.56
7,092,000
Jul 6, 2026
2,709.50
2,781.50
2,695.00
2,753.00
2,727.42
7,648,900
Jul 3, 2026
2,684.00
2,714.00
2,670.50
2,695.50
2,670.46
4,364,500
Jul 2, 2026
2,660.00
2,690.50
2,631.00
2,652.00
2,627.36
5,464,800
Jul 1, 2026
2,670.00
2,704.50
2,637.00
2,662.50
2,637.76
3,508,200
Jun 30, 2026
2,700.00
2,702.50
2,639.00
2,639.00
2,614.48
3,841,700
Jun 29, 2026
2,728.50
2,730.00
2,663.00
2,687.00
2,662.04
3,951,800
Jun 26, 2026
2,738.00
2,760.00
2,674.00
2,696.50
2,671.45
4,859,400
Jun 25, 2026
2,759.00
2,765.00
2,694.50
2,737.50
2,712.07
4,334,600
Jun 24, 2026
2,802.00
2,813.00
2,680.00
2,680.00
2,655.10
5,319,300
Jun 23, 2026
2,840.00
2,842.00
2,781.00
2,784.00
2,758.13
3,289,700
Jun 22, 2026
2,827.50
2,865.50
2,810.00
2,858.00
2,831.45
1,632,800
Jun 19, 2026
2,880.00
2,906.50
2,827.00
2,832.00
2,805.69
3,341,300
Jun 18, 2026
2,900.00
2,940.00
2,866.00
2,900.00
2,873.06
2,792,400
Jun 17, 2026
2,975.00
3,003.00
2,912.00
2,912.00
2,884.95
1,841,500
Jun 16, 2026
2,925.00
2,969.50
2,910.00
2,968.50
2,940.92
2,076,600
Jun 15, 2026
2,900.00
2,960.00
2,896.00
2,949.00
2,921.60
3,470,800
Jun 12, 2026
2,804.00
2,847.50
2,793.00
2,829.00
2,802.72
4,253,200
Jun 11, 2026
2,825.00
2,836.00
2,770.00
2,803.50
2,777.45
3,675,600
Jun 10, 2026
2,930.00
2,958.00
2,861.00
2,865.00
2,838.38
3,409,800
Jun 9, 2026
2,880.50
2,922.50
2,864.50
2,907.00
2,879.99
4,097,600
Jun 8, 2026
2,800.00
2,857.00
2,797.00
2,830.50
2,804.20
4,655,000
Jun 5, 2026
2,905.00
2,943.00
2,871.00
2,886.50
2,859.68
2,529,900
Jun 4, 2026
2,910.00
2,910.00
2,842.00
2,855.00
2,828.47
3,061,000
Jun 3, 2026
2,935.00
2,945.00
2,868.00
2,885.00
2,858.20
4,058,000
Jun 2, 2026
2,844.50
2,984.00
2,811.00
2,968.00
2,940.42
7,059,800
Jun 1, 2026
2,916.50
2,942.00
2,895.00
2,911.00
2,883.95
2,920,900
May 29, 2026
2,920.00
2,956.50
2,910.00
2,910.00
2,882.96
5,498,400
May 28, 2026
2,905.00
2,921.00
2,862.00
2,900.00
2,873.06
3,711,500
May 27, 2026
2,917.50
2,947.00
2,903.00
2,933.00
2,905.75
2,716,500
May 26, 2026
2,980.00
2,986.50
2,919.00
2,925.00
2,897.82
3,533,900
May 25, 2026
3,042.00
3,048.00
2,956.00
2,980.00
2,952.31
3,140,000
May 22, 2026
3,080.00
3,090.00
3,036.00
3,056.00
3,027.61
2,063,200
May 21, 2026
3,124.00
3,138.00
3,077.00
3,077.00
3,048.41
2,834,300
May 20, 2026
3,090.00
3,099.00
3,042.00
3,068.00
3,039.50
2,697,500
May 19, 2026
3,112.00
3,139.00
3,093.00
3,108.00
3,079.12
2,417,900
May 18, 2026
3,145.00
3,151.00
3,053.00
3,067.00
3,038.51
2,622,300
May 15, 2026
3,060.00
3,128.00
3,055.00
3,099.00
3,070.21
2,938,700
May 14, 2026
3,036.00
3,071.00
3,025.00
3,068.00
3,039.50
2,337,500
May 13, 2026
3,050.00
3,112.00
3,035.00
3,091.00
3,062.28
1,778,500
May 12, 2026
3,055.00
3,094.00
3,008.00
3,056.00
3,027.61
2,568,600
May 11, 2026
3,018.00
3,058.00
2,998.00
3,055.00
3,026.62
3,033,400
May 8, 2026
3,061.00
3,065.00
2,998.00
3,031.00
3,002.84
4,026,900
May 7, 2026
3,145.00
3,156.00
3,053.00
3,071.00
3,042.47
6,548,100
May 1, 2026
3,195.00
3,195.00
3,065.00
3,157.00
3,127.67
5,622,000
Apr 30, 2026
3,178.00
3,185.00
3,071.00
3,159.00
3,129.65
6,529,600
Apr 28, 2026
3,030.00
3,110.00
3,015.00
3,108.00
3,079.12
4,226,400
Apr 27, 2026
2,955.50
3,005.00
2,902.00
2,989.00
2,961.23
3,548,700
Apr 24, 2026
3,019.00
3,025.00
2,970.50
2,978.00
2,950.33
3,105,000
Apr 23, 2026
3,055.00
3,067.00
3,003.00
3,019.00
2,990.95
3,051,300
Apr 22, 2026
3,070.00
3,072.00
3,028.00
3,028.00
2,999.87
2,651,500
Apr 21, 2026
3,150.00
3,155.00
3,078.00
3,086.00
3,057.33
2,496,900
Apr 20, 2026
3,186.00
3,195.00
3,154.00
3,156.00
3,126.68
1,696,300
Apr 17, 2026
3,194.00
3,209.00
3,176.00
3,185.00
3,155.41
2,368,300
Apr 16, 2026
3,206.00
3,247.00
3,192.00
3,247.00
3,216.83
3,815,200
Apr 15, 2026
3,169.00
3,178.00
3,140.00
3,168.00
3,138.57
3,376,000
Apr 14, 2026
3,091.00
3,105.00
3,067.00
3,105.00
3,076.15
2,654,600
Apr 13, 2026
3,034.00
3,080.00
3,012.00
3,022.00
2,993.92
2,268,400
Apr 10, 2026
3,110.00
3,118.00
3,079.00
3,090.00
3,061.29
2,537,800
Apr 9, 2026
3,116.00
3,153.00
3,091.00
3,103.00
3,074.17
3,614,900
Apr 8, 2026
3,133.00
3,156.00
3,086.00
3,156.00
3,126.68
5,042,900
Apr 7, 2026
2,985.00
3,024.00
2,973.50
2,995.00
2,967.17
2,452,100
Apr 6, 2026
2,943.00
2,979.00
2,930.00
2,953.00
2,925.56
1,993,100
Apr 3, 2026
2,987.00
2,996.00
2,941.50
2,948.00
2,920.61
2,027,900
Apr 2, 2026
3,012.00
3,028.00
2,912.00
2,935.50
2,908.23
4,130,000
Apr 1, 2026
2,959.00
3,003.00
2,944.50
3,003.00
2,975.10
3,577,000
Mar 31, 2026
2,882.00
2,939.00
2,846.00
2,849.00
2,822.53
4,355,600
Mar 30, 2026
75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,858.00
2,890.00
2,805.00
2,866.00
2,839.37
4,837,200
Mar 27, 2026
2,947.00
3,043.00
2,945.00
2,983.00
2,880.98
6,610,600
Mar 26, 2026
3,005.00
3,012.00
2,947.00
2,980.00
2,878.08
3,546,200
Mar 25, 2026
2,970.50
3,011.00
2,969.00
2,993.50
2,891.12
4,076,300
Mar 24, 2026
2,996.50
2,999.50
2,928.00
2,964.00
2,862.63
3,059,500
Mar 23, 2026
2,943.00
2,972.00
2,929.00
2,933.00
2,832.69
4,424,000
Mar 19, 2026
3,086.00
3,110.00
3,043.00
3,046.00
2,941.83
5,486,800
Mar 18, 2026
3,148.00
3,185.00
3,120.00
3,184.00
3,075.11
3,475,600
Mar 17, 2026
3,104.00
3,134.00
3,086.00
3,091.00
2,985.29
4,348,200
Mar 16, 2026
2,964.00
3,074.00
2,961.00
2,984.00
2,881.95
4,993,700
Mar 13, 2026
2,851.00
2,966.50
2,850.50
2,966.50
2,865.05
5,336,800
Mar 12, 2026
2,936.00
2,952.50
2,870.00
2,916.00
2,816.27
4,578,900
Mar 11, 2026
3,001.00
3,055.00
2,997.00
3,006.00
2,903.20
3,698,900
Mar 10, 2026
2,995.00
3,040.00
2,959.00
3,013.00
2,909.96
4,843,200
Mar 9, 2026
2,812.00
2,934.50
2,811.00
2,931.50
2,831.24
5,986,500
Mar 6, 2026
2,945.00
3,046.00
2,941.00
3,046.00
2,941.83
3,618,400
Mar 5, 2026
3,001.00
3,038.00
2,970.50
2,995.00
2,892.57
5,782,100
Mar 4, 2026
2,900.00
2,969.50
2,789.00
2,866.00
2,767.98
10,700,000
Mar 3, 2026
3,192.00
3,201.00
3,036.00
3,053.00
2,948.59
6,030,600
Mar 2, 2026
3,210.00
3,232.00
3,161.00
3,192.00
3,082.83
6,340,300
Feb 27, 2026
3,330.00
3,350.00
3,277.00
3,350.00
3,235.43
4,244,600
Feb 26, 2026
3,270.00
3,347.00
3,253.00
3,324.00
3,210.32
6,056,800
Feb 25, 2026
3,180.00
3,207.00
3,153.00
3,187.00
3,078.01
4,889,200
Feb 24, 2026
3,298.00
3,314.00
3,178.00
3,190.00
3,080.90
8,306,000
Feb 20, 2026
3,418.00
3,422.00
3,310.00
3,355.00
3,240.26
7,412,800
Feb 19, 2026
3,445.00
3,493.00
3,396.00
3,493.00
3,373.54
3,546,600
Feb 18, 2026
3,463.00
3,466.00
3,408.00
3,421.00
3,304.00
2,531,800
Feb 17, 2026
3,484.00
3,522.00
3,401.00
3,401.00
3,284.69
2,937,800
Feb 16, 2026
3,490.00
3,522.00
3,466.00
3,489.00
3,369.68
2,749,700
Feb 13, 2026
3,530.00
3,546.00
3,453.00
3,489.00
3,369.68
5,661,100
Feb 12, 2026
3,625.00
3,693.00
3,582.00
3,600.00
3,476.88
4,786,200
Feb 10, 2026
3,556.00
3,621.00
3,539.00
3,605.00
3,481.71
3,840,600
Feb 9, 2026
3,583.00
3,588.00
3,495.00
3,512.00
3,391.89
4,433,100
Feb 6, 2026
3,449.00
3,494.00
3,382.00
3,492.00
3,372.57
6,922,900
Feb 5, 2026
3,634.00
3,653.00
3,492.00
3,519.00
3,398.65
6,298,800
Feb 4, 2026
3,489.00
3,642.00
3,442.00
3,593.00
3,470.12
8,865,900
Feb 3, 2026
3,437.00
3,492.00
3,418.00
3,451.00
3,332.98
3,564,500
Feb 2, 2026
3,505.00
3,522.00
3,354.00
3,354.00
3,239.29
5,280,100
Jan 30, 2026
3,499.00
3,532.00
3,475.00
3,484.00
3,364.85
3,518,000
Jan 29, 2026
3,499.00
3,538.00
3,470.00
3,514.00
3,393.82
3,146,300
Jan 28, 2026
3,482.00
3,523.00
3,458.00
3,482.00
3,362.92
3,375,100
Jan 27, 2026
3,500.00
3,531.00
3,482.00
3,526.00
3,405.41
2,363,600
Jan 26, 2026
3,526.00
3,532.00
3,483.00
3,494.00
3,374.51
2,755,600
Jan 23, 2026
3,570.00
3,608.00
3,531.00
3,576.00
3,453.70
3,188,900
Jan 22, 2026
3,550.00
3,552.00
3,492.00
3,542.00
3,420.86
3,646,900
Jan 21, 2026
3,480.00
3,536.00
3,471.00
3,500.00
3,380.30
4,187,200
Jan 20, 2026
3,700.00
3,701.00
3,580.00
3,587.00
3,464.33
3,880,500
Jan 19, 2026
3,780.00
3,811.00
3,695.00
3,722.00
3,594.71
3,921,500
Jan 16, 2026
3,800.00
3,859.00
3,768.00
3,808.00
3,677.77
4,316,600
Jan 15, 2026
3,820.00
3,866.00
3,760.00
3,820.00
3,689.36
6,109,700
Jan 14, 2026
3,693.00
3,724.00
3,583.00
3,724.00
3,596.64
5,709,800
Jan 13, 2026
3,642.00
3,686.00
3,626.00
3,640.00
3,515.51
6,525,900
Jan 9, 2026
3,495.00
3,561.00
3,490.00
3,555.00
3,433.42
3,642,100
Jan 8, 2026
3,499.00
3,529.00
3,451.00
3,451.00
3,332.98
3,480,500
Jan 7, 2026
3,521.00
3,556.00
3,497.00
3,519.00
3,398.65
5,099,700
Jan 6, 2026
3,510.00
3,623.00
3,509.00
3,623.00
3,499.09
5,793,500
Jan 5, 2026
3,410.00
3,505.00
3,410.00
3,460.00
3,341.67
4,927,400
Dec 30, 2025
3,419.00
3,425.00
3,375.00
3,375.00
3,259.58
2,194,300
Dec 29, 2025
3,460.00
3,489.00
3,421.00
3,460.00
3,341.67
2,875,800
Dec 26, 2025
3,401.00
3,425.00
3,380.00
3,417.00
3,300.14
2,557,700
Dec 25, 2025
3,385.00
3,400.00
3,357.00
3,378.00
3,262.47
1,369,800
Dec 24, 2025
3,420.00
3,421.00
3,342.00
3,377.00
3,261.51
2,628,800
Dec 23, 2025
3,313.00
3,421.00
3,310.00
3,418.00
3,301.11
4,289,600
Dec 22, 2025
3,365.00
3,365.00
3,282.00
3,312.00
3,198.73
3,355,300
Dec 19, 2025
3,282.00
3,344.00
3,270.00
3,299.00
3,186.18
5,051,800
Dec 18, 2025
3,216.00
3,300.00
3,204.00
3,282.00
3,169.76
3,700,500
Dec 17, 2025
3,321.00
3,375.00
3,235.00
3,240.00
3,129.19
6,174,000
Dec 16, 2025
3,498.00
3,504.00
3,292.00
3,315.00
3,201.63
8,173,900
Dec 15, 2025
3,466.00
3,557.00
3,444.00
3,557.00
3,435.35
4,378,700
Dec 12, 2025
3,380.00
3,472.00
3,353.00
3,456.00
3,337.81
5,247,800
Dec 11, 2025
3,374.00
3,395.00
3,337.00
3,337.00
3,222.88
3,393,400
Dec 10, 2025
3,400.00
3,411.00
3,345.00
3,369.00
3,253.78
4,585,800
Dec 9, 2025
3,374.00
3,400.00
3,342.00
3,365.00
3,249.92
3,429,500
Dec 8, 2025
3,333.00
3,389.00
3,295.00
3,374.00
3,258.61
4,011,200
Dec 5, 2025
3,311.00
3,334.00
3,260.00
3,314.00
3,200.66
3,939,500
Dec 4, 2025
3,210.00
3,326.00
3,201.00
3,311.00
3,197.76
3,435,600
Dec 3, 2025
3,186.00
3,287.00
3,184.00
3,226.00
3,115.67
3,477,500
Dec 2, 2025
3,263.00
3,281.00
3,185.00
3,186.00
3,077.04
4,224,300
Dec 1, 2025
3,313.00
3,340.00
3,240.00
3,251.00
3,139.82
4,215,600
Nov 28, 2025
3,289.00
3,334.00
3,267.00
3,288.00
3,175.55
4,322,400
Nov 27, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
3,317.00
3,319.00
3,271.00
3,285.00
3,172.65
3,272,700
Nov 26, 2025
3,212.00
3,306.50
3,183.50
3,290.50
3,177.97
5,326,600
Nov 25, 2025
3,190.00
3,214.50
3,135.00
3,171.50
3,063.04
5,089,400
Nov 21, 2025
3,000.00
3,190.50
2,978.50
3,178.00
3,069.31
13,170,800
Nov 20, 2025
3,201.50
3,204.50
3,141.00
3,170.00
3,061.59
5,847,800
Nov 19, 2025
3,175.00
3,183.50
3,074.00
3,114.50
3,007.98
8,301,400
Nov 18, 2025
3,311.50
3,330.00
3,175.00
3,175.00
3,066.42
9,460,800
Nov 17, 2025
3,512.50
3,527.50
3,337.00
3,357.50
3,242.67
9,214,200
Nov 14, 2025
3,497.50
3,643.50
3,487.50
3,576.00
3,453.70
7,963,000
Nov 13, 2025
3,602.50
3,664.00
3,542.00
3,572.50
3,450.32
8,507,200
Nov 12, 2025
3,410.00
3,498.50
3,403.50
3,484.00
3,364.85
4,581,800
Nov 11, 2025
3,445.00
3,466.00
3,401.00
3,418.00
3,301.11
3,973,400
Nov 10, 2025
3,360.00
3,430.00
3,344.50
3,423.50
3,306.42
4,604,200
Nov 7, 2025
3,357.00
3,388.00
3,314.00
3,366.50
3,251.37
6,410,800
Nov 6, 2025
3,377.50
3,460.50
3,343.50
3,460.50
3,342.15
6,373,400
Nov 5, 2025
3,307.50
3,332.50
3,162.50
3,331.00
3,217.08
11,433,200
Nov 4, 2025
3,500.00
3,500.00
3,327.00
3,377.00
3,261.51
9,955,400
