Tokyo - Delayed Quote
JPY
Daiwa Securities Group Inc. (8601.T)
1,698.50
-31.50
(-1.82%)
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
1,740.00
1,740.50
1,686.00
1,698.50
1,698.50
6,480,700
Oct 29, 2026
1,707.50
1,734.00
1,703.50
1,730.00
1,730.00
10,387,200
Oct 28, 2026
1,719.00
1,723.00
1,688.00
1,705.00
1,705.00
4,403,300
Oct 27, 2026
1,718.00
1,719.00
1,696.50
1,709.00
1,709.00
3,829,000
Oct 26, 2026
1,687.50
1,724.00
1,687.50
1,700.50
1,700.50
3,976,200
Oct 23, 2026
1,701.00
1,718.50
1,658.00
1,709.50
1,709.50
8,086,500
Oct 22, 2026
1,753.50
1,755.00
1,698.00
1,698.00
1,698.00
4,895,500
Oct 21, 2026
1,730.00
1,746.50
1,717.50
1,746.50
1,746.50
5,905,200
Oct 20, 2026
1,732.50
1,739.00
1,700.50
1,705.00
1,705.00
4,644,900
Oct 19, 2026
1,728.50
1,750.00
1,716.50
1,740.00
1,740.00
5,073,400
Oct 16, 2026
1,746.00
1,761.50
1,737.00
1,751.00
1,751.00
5,013,700
Oct 15, 2026
1,728.00
1,751.00
1,713.50
1,726.00
1,726.00
5,271,500
Oct 14, 2026
1,765.00
1,775.50
1,735.50
1,742.50
1,742.50
4,485,600
Oct 13, 2026
1,756.00
1,789.00
1,741.00
1,779.50
1,779.50
4,859,000
Oct 9, 2026
1,750.00
1,756.50
1,728.50
1,736.00
1,736.00
4,733,900
Oct 8, 2026
1,751.00
1,757.00
1,727.00
1,742.00
1,742.00
6,383,400
Oct 7, 2026
1,774.50
1,791.50
1,756.50
1,761.50
1,761.50
6,154,200
Oct 6, 2026
1,764.50
1,783.50
1,761.00
1,772.50
1,772.50
4,474,200
Oct 5, 2026
1,752.50
1,770.00
1,725.50
1,755.50
1,755.50
6,324,500
Oct 2, 2026
1,788.00
1,808.00
1,751.00
1,751.00
1,751.00
5,531,900
Oct 1, 2026
1,799.00
1,815.00
1,785.00
1,802.50
1,802.50
6,611,800
Sep 30, 2026
1,789.00
1,813.50
1,772.50
1,809.00
1,809.00
7,146,300
Sep 29, 2026
39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,815.00
1,820.00
1,783.50
1,786.00
1,786.00
6,829,000
Sep 28, 2026
1,841.50
1,867.00
1,840.00
1,850.50
1,811.50
9,075,500
Sep 25, 2026
1,812.50
1,845.50
1,808.50
1,845.50
1,806.61
5,862,700
Sep 24, 2026
1,855.00
1,855.00
1,800.50
1,800.50
1,762.55
7,653,900
Sep 18, 2026
1,851.50
1,857.00
1,831.50
1,845.50
1,806.61
10,364,200
Sep 17, 2026
1,853.00
1,856.00
1,826.50
1,830.00
1,791.43
4,423,400
Sep 16, 2026
1,829.50
1,842.00
1,821.50
1,831.00
1,792.41
7,315,200
Sep 15, 2026
1,861.00
1,875.00
1,817.00
1,836.50
1,797.80
4,526,500
Sep 14, 2026
1,843.00
1,873.00
1,836.00
1,873.00
1,833.53
3,028,300
Sep 11, 2026
1,789.50
1,845.50
1,789.50
1,842.00
1,803.18
4,157,700
Sep 10, 2026
1,807.00
1,843.00
1,798.00
1,837.00
1,798.28
4,332,500
Sep 9, 2026
1,820.00
1,830.00
1,790.00
1,797.00
1,759.13
4,443,500
Sep 8, 2026
1,850.00
1,875.50
1,834.50
1,834.50
1,795.84
3,497,400
Sep 7, 2026
1,869.00
1,877.00
1,858.00
1,866.50
1,827.16
2,745,000
Sep 4, 2026
1,896.00
1,898.00
1,844.00
1,867.00
1,827.65
5,083,900
Sep 3, 2026
1,834.50
1,873.00
1,831.50
1,856.00
1,816.88
4,768,900
Sep 2, 2026
1,830.00
1,843.00
1,818.00
1,818.50
1,780.17
5,168,200
Sep 1, 2026
1,838.50
1,865.00
1,828.50
1,860.50
1,821.29
3,450,300
Aug 31, 2026
1,846.00
1,857.00
1,826.50
1,843.50
1,804.65
7,550,000
Aug 28, 2026
1,830.00
1,874.00
1,823.50
1,863.00
1,823.74
5,585,000
Aug 27, 2026
1,803.50
1,836.50
1,803.50
1,823.00
1,784.58
6,898,700
Aug 26, 2026
1,819.50
1,819.50
1,791.00
1,814.00
1,775.77
5,859,000
Aug 25, 2026
1,802.50
1,822.00
1,791.00
1,813.50
1,775.28
4,183,800
Aug 24, 2026
1,782.50
1,789.50
1,767.50
1,786.50
1,748.85
3,224,900
Aug 21, 2026
1,752.00
1,785.50
1,742.50
1,779.00
1,741.51
3,346,300
Aug 20, 2026
1,742.00
1,758.50
1,720.00
1,757.00
1,719.97
4,727,600
Aug 19, 2026
1,758.00
1,758.00
1,719.00
1,735.00
1,698.43
4,126,500
Aug 18, 2026
1,790.50
1,793.00
1,771.00
1,771.00
1,733.68
3,622,800
Aug 17, 2026
1,789.00
1,790.00
1,771.00
1,778.50
1,741.02
3,349,700
Aug 14, 2026
1,813.00
1,825.00
1,801.00
1,801.00
1,763.04
4,090,300
Aug 13, 2026
1,817.50
1,828.00
1,793.50
1,818.00
1,779.68
3,929,700
Aug 12, 2026
1,815.00
1,828.50
1,797.50
1,806.50
1,768.43
4,858,400
Aug 10, 2026
1,817.50
1,818.50
1,785.50
1,788.50
1,750.81
3,067,500
Aug 7, 2026
1,847.50
1,849.00
1,804.00
1,818.50
1,780.17
3,727,300
Aug 6, 2026
1,790.50
1,828.50
1,790.00
1,825.50
1,787.03
3,642,300
Aug 5, 2026
1,787.00
1,830.00
1,782.00
1,811.00
1,772.83
4,474,200
Aug 4, 2026
1,800.00
1,811.50
1,760.50
1,765.50
1,728.29
6,053,400
Aug 3, 2026
1,796.00
1,814.50
1,741.50
1,812.00
1,773.81
7,156,300
Jul 31, 2026
1,793.00
1,824.50
1,764.00
1,807.00
1,768.92
7,658,600
Jul 30, 2026
1,803.50
1,813.00
1,777.50
1,792.50
1,754.72
5,507,400
Jul 29, 2026
1,849.00
1,850.00
1,809.50
1,838.50
1,799.75
6,916,000
Jul 28, 2026
1,846.50
1,860.50
1,813.00
1,836.00
1,797.31
4,527,900
Jul 27, 2026
1,865.00
1,885.00
1,856.50
1,871.50
1,832.06
3,250,300
Jul 24, 2026
1,851.00
1,866.50
1,842.00
1,857.00
1,817.86
3,000,100
Jul 23, 2026
1,852.50
1,876.50
1,849.00
1,867.50
1,828.14
3,316,700
Jul 22, 2026
1,841.00
1,866.50
1,834.00
1,852.50
1,813.46
4,567,500
Jul 21, 2026
1,818.00
1,847.00
1,788.50
1,847.00
1,808.07
4,293,200
Jul 17, 2026
1,850.00
1,858.50
1,744.00
1,779.50
1,742.00
5,969,800
Jul 16, 2026
1,860.00
1,886.50
1,859.00
1,875.50
1,835.97
4,533,800
Jul 15, 2026
1,838.00
1,879.00
1,826.50
1,879.00
1,839.40
6,357,900
Jul 14, 2026
1,780.00
1,806.50
1,765.50
1,802.00
1,764.02
4,224,200
Jul 13, 2026
1,780.00
1,809.50
1,776.00
1,777.00
1,739.55
3,512,600
Jul 10, 2026
1,771.50
1,781.00
1,738.50
1,768.50
1,731.23
4,541,100
Jul 9, 2026
1,737.50
1,740.00
1,717.00
1,739.50
1,702.84
5,076,500
Jul 8, 2026
1,772.50
1,789.50
1,751.50
1,777.50
1,740.04
5,192,200
Jul 7, 2026
1,733.50
1,762.50
1,727.00
1,762.50
1,725.35
6,051,900
Jul 6, 2026
1,691.00
1,713.50
1,685.50
1,713.50
1,677.39
3,826,400
Jul 3, 2026
1,673.00
1,684.00
1,654.00
1,684.00
1,648.51
4,158,900
Jul 2, 2026
1,631.50
1,652.50
1,620.00
1,647.00
1,612.29
5,103,100
Jul 1, 2026
1,614.50
1,641.00
1,600.00
1,631.50
1,597.12
5,349,700
Jun 30, 2026
1,595.00
1,618.50
1,591.50
1,595.50
1,561.87
5,457,100
Jun 29, 2026
1,606.50
1,611.50
1,581.50
1,588.50
1,555.02
10,541,400
Jun 26, 2026
1,596.00
1,620.00
1,589.00
1,596.50
1,562.85
3,528,400
Jun 25, 2026
1,604.00
1,604.00
1,572.50
1,589.50
1,556.00
3,374,800
Jun 24, 2026
1,599.00
1,612.50
1,569.50
1,581.00
1,547.68
4,567,200
Jun 23, 2026
1,626.00
1,630.00
1,587.50
1,594.50
1,560.90
4,314,500
Jun 22, 2026
1,586.00
1,631.50
1,581.00
1,626.00
1,591.73
3,805,800
Jun 19, 2026
1,616.00
1,626.50
1,588.00
1,606.00
1,572.15
6,389,300
Jun 18, 2026
1,620.00
1,630.00
1,608.50
1,630.00
1,595.65
4,353,300
Jun 17, 2026
1,614.00
1,625.50
1,593.00
1,607.50
1,573.62
4,357,200
Jun 16, 2026
1,587.50
1,607.00
1,568.00
1,602.50
1,568.73
4,022,300
Jun 15, 2026
1,603.50
1,626.00
1,591.50
1,595.00
1,561.38
5,528,200
Jun 12, 2026
1,565.00
1,575.00
1,546.50
1,569.50
1,536.42
5,437,300
Jun 11, 2026
1,546.00
1,548.50
1,518.00
1,538.00
1,505.59
3,030,000
Jun 10, 2026
1,588.00
1,606.00
1,548.50
1,563.00
1,530.06
4,167,700
Jun 9, 2026
1,562.50
1,581.50
1,552.50
1,568.00
1,534.95
5,242,400
Jun 8, 2026
1,540.00
1,554.00
1,516.50
1,535.50
1,503.14
4,322,400
Jun 5, 2026
1,545.00
1,566.50
1,542.00
1,561.00
1,528.10
4,149,000
Jun 4, 2026
1,560.00
1,560.00
1,522.50
1,532.50
1,500.20
3,463,400
Jun 3, 2026
1,496.00
1,542.50
1,495.00
1,532.50
1,500.20
3,870,400
Jun 2, 2026
1,496.00
1,503.50
1,478.00
1,499.00
1,467.41
3,797,700
Jun 1, 2026
1,485.00
1,498.50
1,472.00
1,494.50
1,463.00
4,402,600
May 29, 2026
1,485.00
1,501.50
1,476.50
1,500.50
1,468.88
8,997,000
May 28, 2026
1,456.00
1,475.00
1,446.00
1,472.00
1,440.98
4,196,500
May 27, 2026
1,462.00
1,481.50
1,442.50
1,466.00
1,435.10
5,081,300
May 26, 2026
1,496.00
1,502.50
1,479.50
1,482.00
1,450.77
3,605,900
May 25, 2026
1,488.50
1,498.50
1,471.00
1,495.00
1,463.49
3,631,600
May 22, 2026
1,511.00
1,511.50
1,482.00
1,490.00
1,458.60
4,164,800
May 21, 2026
1,499.50
1,522.50
1,494.00
1,509.00
1,477.20
3,890,200
May 20, 2026
1,504.00
1,507.00
1,468.00
1,472.50
1,441.47
4,533,600
May 19, 2026
1,484.50
1,509.50
1,479.50
1,491.50
1,460.07
3,479,900
May 18, 2026
1,478.50
1,486.50
1,460.50
1,467.00
1,436.08
3,496,800
May 15, 2026
1,474.00
1,502.00
1,474.00
1,482.50
1,451.26
4,189,800
May 14, 2026
1,500.00
1,505.00
1,478.00
1,478.00
1,446.85
4,109,400
May 13, 2026
1,468.50
1,498.00
1,464.00
1,495.00
1,463.49
3,881,500
May 12, 2026
1,468.00
1,469.50
1,453.00
1,468.50
1,437.55
4,032,100
May 11, 2026
1,441.50
1,469.50
1,439.00
1,464.00
1,433.15
4,199,000
May 8, 2026
1,479.50
1,489.00
1,437.00
1,445.00
1,414.55
7,216,100
May 7, 2026
1,491.00
1,518.50
1,452.50
1,518.50
1,486.50
9,013,600
May 1, 2026
1,455.00
1,463.00
1,423.50
1,453.00
1,422.38
5,777,300
Apr 30, 2026
1,450.00
1,467.50
1,425.00
1,467.50
1,436.57
8,593,100
Apr 28, 2026
1,416.50
1,473.50
1,412.50
1,466.50
1,435.59
12,085,100
Apr 27, 2026
1,485.00
1,526.50
1,480.00
1,516.50
1,484.54
6,612,300
Apr 24, 2026
1,512.00
1,512.50
1,490.00
1,505.00
1,473.28
4,046,500
Apr 23, 2026
1,509.00
1,514.50
1,491.00
1,496.00
1,464.47
4,241,200
Apr 22, 2026
1,524.00
1,525.00
1,498.50
1,505.50
1,473.77
3,293,200
Apr 21, 2026
1,532.00
1,536.00
1,519.00
1,523.00
1,490.90
3,396,500
Apr 20, 2026
1,536.00
1,537.00
1,517.00
1,523.50
1,491.39
3,208,200
Apr 17, 2026
1,548.00
1,553.50
1,526.00
1,531.00
1,498.73
3,596,600
Apr 16, 2026
1,589.00
1,599.00
1,559.00
1,559.00
1,526.14
4,904,000
Apr 15, 2026
1,573.00
1,583.50
1,565.50
1,571.50
1,538.38
3,977,300
Apr 14, 2026
1,565.00
1,572.00
1,545.50
1,547.50
1,514.89
3,826,600
Apr 13, 2026
1,531.00
1,549.50
1,524.00
1,532.00
1,499.71
2,354,100
Apr 10, 2026
1,546.50
1,556.00
1,540.00
1,545.50
1,512.93
3,499,500
Apr 9, 2026
1,578.00
1,579.00
1,531.00
1,541.00
1,508.52
4,445,700
Apr 8, 2026
1,584.50
1,585.00
1,552.50
1,563.50
1,530.55
4,806,500
Apr 7, 2026
1,512.00
1,520.50
1,496.00
1,504.50
1,472.79
3,047,400
Apr 6, 2026
1,513.50
1,532.50
1,510.50
1,510.50
1,478.67
2,499,700
Apr 3, 2026
1,530.00
1,536.50
1,509.00
1,519.00
1,486.99
2,567,200
Apr 2, 2026
1,539.50
1,551.50
1,501.50
1,504.00
1,472.30
4,275,500
Apr 1, 2026
1,517.50
1,533.50
1,500.00
1,526.50
1,494.33
5,103,600
Mar 31, 2026
1,497.50
1,527.50
1,460.00
1,460.00
1,429.23
6,784,600
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,499.00
1,514.00
1,476.50
1,495.00
1,463.49
8,031,200
Mar 27, 2026
1,558.00
1,584.50
1,554.50
1,577.00
1,509.50
7,478,100
Mar 26, 2026
1,575.50
1,582.00
1,552.00
1,565.50
1,498.49
5,219,900
Mar 25, 2026
1,540.00
1,564.50
1,530.00
1,560.50
1,493.71
5,854,600
Mar 24, 2026
1,504.00
1,504.00
1,477.50
1,500.00
1,435.80
3,845,100
Mar 23, 2026
1,454.00
1,480.50
1,450.00
1,465.50
1,402.77
6,369,800
Mar 19, 2026
1,480.00
1,488.50
1,466.50
1,477.00
1,413.78
7,537,900
Mar 18, 2026
1,493.50
1,510.00
1,482.50
1,509.50
1,444.89
3,765,400
Mar 17, 2026
1,460.50
1,470.50
1,453.50
1,462.50
1,399.90
3,918,900
Mar 16, 2026
1,436.00
1,444.00
1,427.50
1,438.50
1,376.93
3,990,600
Mar 13, 2026
1,420.00
1,447.00
1,420.00
1,436.50
1,375.02
4,720,200
Mar 12, 2026
1,480.00
1,487.00
1,437.50
1,450.00
1,387.94
4,647,900
Mar 11, 2026
1,500.00
1,519.50
1,491.00
1,508.00
1,443.46
3,396,600
Mar 10, 2026
1,466.50
1,496.00
1,456.00
1,488.00
1,424.31
6,101,500
Mar 9, 2026
1,400.50
1,440.50
1,400.50
1,436.50
1,375.02
7,394,500
Mar 6, 2026
1,491.00
1,525.00
1,481.00
1,525.00
1,459.73
4,538,800
Mar 5, 2026
1,525.00
1,540.00
1,500.00
1,514.00
1,449.20
6,430,100
Mar 4, 2026
1,486.50
1,512.00
1,440.00
1,470.00
1,407.08
8,303,300
Mar 3, 2026
1,581.00
1,593.00
1,537.00
1,545.00
1,478.87
5,097,700
Mar 2, 2026
1,566.00
1,588.00
1,548.00
1,588.00
1,520.03
5,340,000
Feb 27, 2026
1,622.50
1,646.00
1,617.50
1,646.00
1,575.55
7,116,000
Feb 26, 2026
1,643.50
1,643.50
1,616.00
1,616.00
1,546.83
5,539,600
Feb 25, 2026
1,594.50
1,609.00
1,572.50
1,605.00
1,536.30
5,150,400
Feb 24, 2026
1,583.50
1,592.50
1,559.00
1,588.50
1,520.51
5,173,600
Feb 20, 2026
1,605.00
1,607.00
1,577.00
1,592.50
1,524.34
5,035,800
Feb 19, 2026
1,618.00
1,629.00
1,595.50
1,627.50
1,557.84
3,283,400
Feb 18, 2026
1,619.00
1,626.50
1,589.00
1,599.00
1,530.56
4,231,500
Feb 17, 2026
1,625.50
1,627.00
1,586.00
1,598.50
1,530.08
3,255,800
Feb 16, 2026
1,655.00
1,659.00
1,601.50
1,609.50
1,540.61
4,481,000
Feb 13, 2026
1,671.00
1,681.00
1,647.50
1,653.50
1,582.73
6,115,000
Feb 12, 2026
1,660.50
1,686.50
1,656.00
1,674.00
1,602.35
4,447,300
Feb 10, 2026
1,648.50
1,678.50
1,639.00
1,669.00
1,597.56
4,230,400
Feb 9, 2026
1,653.50
1,654.00
1,626.50
1,631.00
1,561.19
5,753,500
Feb 6, 2026
1,561.50
1,588.00
1,545.00
1,586.00
1,518.12
5,866,600
Feb 5, 2026
1,552.00
1,561.50
1,533.00
1,560.00
1,493.23
4,717,300
Feb 4, 2026
1,500.50
1,547.00
1,487.50
1,547.00
1,480.79
5,517,800
Feb 3, 2026
1,494.00
1,530.00
1,477.50
1,522.50
1,457.33
6,181,800
Feb 2, 2026
1,520.50
1,524.50
1,437.50
1,447.50
1,385.54
7,477,400
Jan 30, 2026
1,509.00
1,510.00
1,488.00
1,503.50
1,439.15
5,079,300
Jan 29, 2026
1,499.00
1,515.00
1,473.50
1,498.00
1,433.88
4,872,700
Jan 28, 2026
1,476.00
1,500.00
1,473.00
1,490.50
1,426.70
3,193,700
Jan 27, 2026
1,473.50
1,495.50
1,455.00
1,495.50
1,431.49
4,095,700
Jan 26, 2026
1,470.00
1,493.00
1,468.50
1,478.00
1,414.74
4,770,800
Jan 23, 2026
1,512.00
1,524.50
1,502.00
1,516.00
1,451.11
4,988,300
Jan 22, 2026
1,506.00
1,511.50
1,495.00
1,509.50
1,444.89
4,785,400
Jan 21, 2026
1,482.00
1,493.50
1,467.00
1,490.00
1,426.23
4,396,100
Jan 20, 2026
1,540.00
1,542.50
1,519.00
1,521.50
1,456.38
3,315,800
Jan 19, 2026
1,551.50
1,559.50
1,525.00
1,544.00
1,477.91
3,645,000
Jan 16, 2026
1,551.00
1,563.00
1,547.50
1,560.00
1,493.23
4,613,900
Jan 15, 2026
1,542.00
1,567.50
1,536.50
1,562.50
1,495.62
4,687,700
Jan 14, 2026
1,535.00
1,542.00
1,513.00
1,542.00
1,476.00
5,261,300
Jan 13, 2026
1,528.00
1,533.50
1,509.00
1,528.50
1,463.08
5,991,900
Jan 9, 2026
1,480.00
1,492.00
1,459.00
1,473.00
1,409.95
5,047,400
Jan 8, 2026
1,476.00
1,480.00
1,457.50
1,459.00
1,396.55
6,104,500
Jan 7, 2026
1,462.50
1,499.00
1,462.00
1,495.00
1,431.01
6,639,300
Jan 6, 2026
1,420.50
1,475.00
1,416.50
1,475.00
1,411.87
9,596,500
Jan 5, 2026
1,380.00
1,397.00
1,377.00
1,393.00
1,333.38
4,304,400
Dec 30, 2025
1,383.50
1,384.00
1,368.00
1,370.50
1,311.84
3,559,700
Dec 29, 2025
1,381.50
1,397.00
1,375.00
1,383.50
1,324.28
3,539,000
Dec 26, 2025
1,382.00
1,394.00
1,375.00
1,380.50
1,321.41
2,492,200
Dec 25, 2025
1,388.50
1,388.50
1,373.00
1,384.00
1,324.76
1,752,000
Dec 24, 2025
1,381.50
1,384.00
1,371.50
1,379.50
1,320.46
2,657,300
Dec 23, 2025
1,372.00
1,386.50
1,369.00
1,381.50
1,322.37
2,973,800
Dec 22, 2025
1,361.50
1,366.50
1,353.00
1,362.00
1,303.70
5,119,800
Dec 19, 2025
1,351.00
1,361.00
1,343.00
1,348.50
1,290.78
7,672,700
Dec 18, 2025
1,335.00
1,358.00
1,333.00
1,342.00
1,284.56
4,524,900
Dec 17, 2025
1,331.00
1,336.00
1,311.50
1,334.00
1,276.90
5,238,500
Dec 16, 2025
1,378.50
1,379.50
1,342.50
1,342.50
1,285.04
4,701,900
Dec 15, 2025
1,387.50
1,388.00
1,371.00
1,382.00
1,322.85
3,097,600
Dec 12, 2025
1,368.00
1,387.00
1,361.50
1,384.00
1,324.76
4,701,700
Dec 11, 2025
1,368.00
1,369.00
1,348.00
1,355.50
1,297.48
3,366,500
Dec 10, 2025
1,338.00
1,359.00
1,331.50
1,352.50
1,294.61
4,128,400
Dec 9, 2025
1,339.00
1,339.00
1,321.50
1,325.00
1,268.29
2,521,600
Dec 8, 2025
1,308.50
1,331.50
1,298.00
1,325.50
1,268.77
4,388,700
Dec 5, 2025
1,335.00
1,336.00
1,300.00
1,303.50
1,247.71
4,639,200
Dec 4, 2025
1,320.00
1,352.50
1,317.50
1,342.00
1,284.56
4,890,700
Dec 3, 2025
1,310.00
1,318.50
1,305.50
1,317.50
1,261.11
3,263,000
Dec 2, 2025
1,298.00
1,320.50
1,294.50
1,318.00
1,261.59
4,466,800
Dec 1, 2025
1,298.50
1,298.50
1,277.50
1,289.50
1,234.31
3,706,500
Nov 28, 2025
1,296.00
1,299.50
1,289.00
1,294.50
1,239.09
2,855,200
Nov 27, 2025
1,306.50
1,306.50
1,292.50
1,297.00
1,241.49
2,744,200
Nov 26, 2025
1,270.00
1,306.50
1,267.50
1,305.50
1,249.62
5,208,700
Nov 25, 2025
1,263.50
1,264.00
1,245.00
1,260.00
1,206.07
4,374,200
Nov 21, 2025
1,231.00
1,257.50
1,226.50
1,247.50
1,194.10
8,508,700
Nov 20, 2025
1,249.00
1,265.00
1,240.00
1,256.00
1,202.24
4,834,800
Nov 19, 2025
1,246.00
1,246.00
1,217.50
1,224.00
1,171.61
4,043,800
Nov 18, 2025
1,260.00
1,268.50
1,227.00
1,232.00
1,179.27
4,936,400
Nov 17, 2025
1,295.00
1,303.00
1,281.00
1,284.00
1,229.04
3,587,300
Nov 14, 2025
1,283.50
1,303.50
1,278.00
1,303.00
1,247.23
4,090,100
Nov 13, 2025
1,283.00
1,301.50
1,283.00
1,299.00
1,243.40
4,030,500
Nov 12, 2025
1,260.00
1,280.50
1,259.50
1,277.50
1,222.82
3,883,100
Nov 11, 2025
1,270.00
1,272.50
1,255.00
1,264.50
1,210.38
2,674,900
Nov 10, 2025
1,250.00
1,261.00
1,244.00
1,258.50
1,204.63
3,537,300
Nov 7, 2025
1,229.00
1,240.00
1,222.00
1,240.00
1,186.93
3,557,600
Nov 6, 2025
1,220.00
1,246.00
1,220.00
1,241.50
1,188.36
4,181,000
Nov 5, 2025
1,185.50
1,222.50
1,183.50
1,212.50
1,160.60
8,506,300
Nov 4, 2025
1,256.50
1,295.00
1,231.50
1,235.00
1,182.14
19,540,300
Oct 31, 2025
1,193.00
1,199.50
1,180.50
1,189.50
1,138.59
5,105,400
Oct 30, 2025
1,172.00
1,187.00
1,169.00
1,187.00
1,136.19
5,007,400
