OTC Markets OTCPK - Delayed Quote
USD
Mitsui & Co., Ltd. (MITSY)
645.65
-24.41
(-3.64%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
655.00 | 655.00 | 636.00 | 645.65 | 645.65 | 3,900 |
|
Sep 3, 2026
|
670.92 | 674.49 | 648.00 | 670.06 | 670.06 | 3,000 |
|
Sep 2, 2026
|
645.27 | 649.58 | 641.54 | 647.84 | 647.84 | 2,900 |
|
Sep 1, 2026
|
638.83 | 646.52 | 638.26 | 639.29 | 639.29 | 3,500 |
|
Aug 31, 2026
|
626.57 | 629.96 | 621.91 | 622.47 | 622.47 | 3,300 |
|
Aug 28, 2026
|
623.69 | 627.69 | 618.37 | 619.81 | 619.81 | 4,000 |
|
Aug 27, 2026
|
618.20 | 619.66 | 614.77 | 618.72 | 618.72 | 3,000 |
|
Aug 26, 2026
|
616.22 | 616.56 | 611.26 | 612.74 | 612.74 | 2,300 |
|
Aug 25, 2026
|
620.99 | 625.70 | 620.99 | 623.50 | 623.50 | 4,500 |
|
Aug 24, 2026
|
620.04 | 625.14 | 619.76 | 625.14 | 625.14 | 3,100 |
|
Aug 21, 2026
|
616.32 | 619.84 | 615.41 | 618.45 | 618.45 | 4,400 |
|
Aug 20, 2026
|
592.90 | 601.57 | 592.90 | 597.85 | 597.85 | 3,600 |
|
Aug 19, 2026
|
615.00 | 615.00 | 604.06 | 604.18 | 604.18 | 3,900 |
|
Aug 18, 2026
|
606.15 | 613.55 | 605.20 | 607.24 | 607.24 | 3,700 |
|
Aug 17, 2026
|
605.00 | 606.80 | 602.04 | 604.39 | 604.39 | 5,600 |
|
Aug 14, 2026
|
610.00 | 610.14 | 605.41 | 607.12 | 607.12 | 3,100 |
|
Aug 13, 2026
|
619.01 | 620.20 | 615.82 | 617.25 | 617.25 | 3,700 |
|
Aug 12, 2026
|
618.54 | 630.00 | 615.53 | 620.44 | 620.44 | 3,900 |
|
Aug 11, 2026
|
623.52 | 624.59 | 615.00 | 617.00 | 617.00 | 4,600 |
|
Aug 10, 2026
|
618.69 | 638.55 | 602.13 | 616.95 | 616.95 | 4,200 |
|
Aug 7, 2026
|
626.08 | 630.13 | 625.82 | 629.43 | 629.43 | 3,200 |
|
Aug 6, 2026
|
598.51 | 610.28 | 598.51 | 601.52 | 601.52 | 5,100 |
|
Aug 5, 2026
|
599.40 | 600.57 | 594.20 | 597.12 | 597.12 | 4,400 |
|
Aug 4, 2026
|
633.55 | 633.55 | 600.00 | 616.57 | 616.57 | 3,500 |
|
Aug 3, 2026
|
600.30 | 639.49 | 599.65 | 620.04 | 620.04 | 4,600 |
|
Jul 31, 2026
|
617.90 | 618.68 | 599.65 | 615.08 | 615.08 | 11,800 |
|
Jul 30, 2026
|
608.21 | 629.99 | 602.48 | 616.15 | 616.15 | 22,400 |
|
Jul 29, 2026
|
624.52 | 624.52 | 596.22 | 598.44 | 598.44 | 7,900 |
|
Jul 28, 2026
|
594.49 | 619.98 | 594.49 | 601.78 | 601.78 | 10,600 |
|
Jul 27, 2026
|
606.85 | 610.85 | 601.38 | 607.10 | 607.10 | 10,700 |
|
Jul 24, 2026
|
630.23 | 630.23 | 603.00 | 607.61 | 607.61 | 21,500 |
|
Jul 23, 2026
|
631.82 | 631.84 | 598.28 | 602.23 | 602.23 | 7,300 |
|
Jul 22, 2026
|
600.00 | 604.92 | 599.83 | 603.73 | 603.73 | 3,900 |
|
Jul 21, 2026
|
592.76 | 599.58 | 573.10 | 598.40 | 598.40 | 7,200 |
|
Jul 20, 2026
|
572.83 | 589.98 | 572.83 | 580.83 | 580.83 | 8,600 |
|
Jul 17, 2026
|
571.38 | 596.42 | 569.10 | 578.54 | 578.54 | 9,000 |
|
Jul 16, 2026
|
593.00 | 593.00 | 580.37 | 582.91 | 582.91 | 7,600 |
|
Jul 15, 2026
|
592.54 | 599.96 | 589.99 | 594.00 | 594.00 | 6,600 |
|
Jul 14, 2026
|
587.04 | 599.96 | 572.60 | 585.19 | 585.19 | 8,400 |
|
Jul 13, 2026
|
586.63 | 586.63 | 567.56 | 568.31 | 568.31 | 7,900 |
|
Jul 10, 2026
|
563.57 | 584.19 | 563.57 | 570.01 | 570.01 | 4,700 |
|
Jul 9, 2026
|
570.45 | 574.80 | 567.72 | 571.84 | 571.84 | 7,000 |
|
Jul 8, 2026
|
567.91 | 584.07 | 566.07 | 573.27 | 573.27 | 7,300 |
|
Jul 7, 2026
|
578.81 | 581.41 | 572.28 | 572.77 | 572.77 | 7,700 |
|
Jul 6, 2026
|
577.17 | 580.78 | 574.21 | 579.80 | 579.80 | 9,600 |
|
Jul 2, 2026
|
568.13 | 571.63 | 560.42 | 565.37 | 565.37 | 6,200 |
|
Jul 1, 2026
|
560.25 | 574.94 | 555.00 | 559.05 | 559.05 | 8,900 |
|
Jun 30, 2026
|
554.14 | 557.96 | 553.31 | 553.77 | 553.77 | 9,800 |
|
Jun 29, 2026
|
558.00 | 563.40 | 552.51 | 560.18 | 560.18 | 10,600 |
|
Jun 26, 2026
|
557.90 | 564.40 | 557.84 | 564.20 | 564.20 | 10,600 |
|
Jun 25, 2026
|
549.69 | 564.61 | 545.04 | 546.50 | 546.50 | 13,000 |
|
Jun 24, 2026
|
567.80 | 570.08 | 562.16 | 567.50 | 567.50 | 13,700 |
|
Jun 23, 2026
|
572.86 | 575.40 | 570.00 | 570.00 | 570.00 | 11,800 |
|
Jun 22, 2026
|
589.04 | 609.16 | 586.85 | 587.75 | 587.75 | 12,900 |
|
Jun 18, 2026
|
585.44 | 590.00 | 585.44 | 589.04 | 589.04 | 8,900 |
|
Jun 17, 2026
|
589.86 | 612.16 | 585.27 | 588.71 | 588.71 | 12,000 |
|
Jun 16, 2026
|
603.00 | 603.00 | 585.47 | 589.76 | 589.76 | 9,000 |
|
Jun 15, 2026
|
626.29 | 626.29 | 601.59 | 603.00 | 603.00 | 9,500 |
|
Jun 12, 2026
|
598.12 | 615.00 | 598.12 | 604.00 | 604.00 | 6,900 |
|
Jun 11, 2026
|
628.65 | 628.65 | 603.97 | 618.85 | 618.85 | 13,400 |
|
Jun 10, 2026
|
601.00 | 607.55 | 599.00 | 599.03 | 599.03 | 9,000 |
|
Jun 9, 2026
|
617.69 | 623.69 | 606.00 | 610.83 | 610.83 | 15,700 |
|
Jun 8, 2026
|
626.04 | 628.18 | 622.00 | 624.62 | 624.62 | 7,800 |
|
Jun 5, 2026
|
631.80 | 633.33 | 614.95 | 616.06 | 616.06 | 9,700 |
|
Jun 4, 2026
|
630.98 | 646.99 | 630.42 | 633.33 | 633.33 | 6,400 |
|
Jun 3, 2026
|
629.85 | 635.25 | 626.65 | 628.10 | 628.10 | 6,500 |
|
Jun 2, 2026
|
632.19 | 642.96 | 631.52 | 640.13 | 640.13 | 11,600 |
|
Jun 1, 2026
|
627.69 | 634.51 | 623.74 | 630.11 | 630.11 | 14,300 |
|
May 29, 2026
|
669.75 | 669.75 | 654.08 | 660.47 | 660.47 | 19,500 |
|
May 28, 2026
|
672.00 | 677.55 | 670.00 | 675.07 | 675.07 | 16,200 |
|
May 27, 2026
|
675.00 | 696.00 | 670.46 | 672.60 | 672.60 | 5,600 |
|
May 26, 2026
|
676.78 | 680.13 | 673.60 | 675.88 | 675.88 | 19,400 |
|
May 22, 2026
|
702.00 | 720.63 | 700.00 | 702.11 | 702.11 | 7,300 |
|
May 21, 2026
|
739.00 | 740.00 | 708.14 | 715.75 | 715.75 | 7,800 |
|
May 20, 2026
|
738.97 | 748.39 | 735.00 | 747.31 | 747.31 | 3,600 |
|
May 19, 2026
|
759.99 | 759.99 | 735.00 | 739.25 | 739.25 | 4,500 |
|
May 18, 2026
|
749.00 | 750.01 | 743.12 | 749.44 | 749.44 | 4,500 |
|
May 15, 2026
|
757.51 | 777.93 | 757.51 | 775.62 | 775.62 | 2,800 |
|
May 14, 2026
|
750.01 | 780.00 | 750.01 | 778.13 | 778.13 | 3,500 |
|
May 13, 2026
|
771.67 | 776.99 | 771.01 | 775.80 | 775.80 | 5,700 |
|
May 12, 2026
|
739.20 | 748.44 | 739.20 | 746.40 | 746.40 | 6,900 |
|
May 11, 2026
|
723.29 | 735.25 | 717.01 | 723.01 | 723.01 | 4,800 |
|
May 8, 2026
|
713.30 | 718.43 | 710.60 | 716.33 | 716.33 | 7,200 |
|
May 7, 2026
|
724.84 | 727.67 | 707.00 | 707.12 | 707.12 | 7,500 |
|
May 6, 2026
|
739.50 | 770.50 | 739.00 | 757.13 | 757.13 | 7,000 |
|
May 5, 2026
|
730.48 | 755.00 | 730.48 | 739.19 | 739.19 | 10,000 |
|
May 4, 2026
|
732.00 | 738.50 | 725.30 | 729.91 | 729.91 | 7,700 |
|
May 1, 2026
|
765.26 | 773.81 | 732.22 | 738.93 | 738.93 | 4,900 |
|
Apr 30, 2026
|
718.01 | 756.20 | 718.01 | 754.43 | 754.43 | 5,300 |
|
Apr 29, 2026
|
738.81 | 738.81 | 708.03 | 716.98 | 716.98 | 5,300 |
|
Apr 28, 2026
|
721.74 | 728.85 | 719.52 | 724.33 | 724.33 | 5,000 |
|
Apr 27, 2026
|
737.00 | 737.00 | 709.60 | 713.20 | 713.20 | 11,800 |
|
Apr 24, 2026
|
749.79 | 749.79 | 719.00 | 724.92 | 724.92 | 18,000 |
|
Apr 23, 2026
|
718.99 | 731.49 | 708.24 | 713.59 | 713.59 | 7,000 |
|
Apr 22, 2026
|
706.40 | 707.64 | 700.30 | 704.90 | 704.90 | 7,300 |
|
Apr 21, 2026
|
722.13 | 724.71 | 713.02 | 713.60 | 713.60 | 6,800 |
|
Apr 20, 2026
|
740.00 | 760.00 | 730.00 | 736.00 | 736.00 | 6,500 |
|
Apr 17, 2026
|
751.46 | 757.92 | 740.00 | 745.63 | 745.63 | 9,000 |
|
Apr 16, 2026
|
746.00 | 770.50 | 745.29 | 745.72 | 745.72 | 6,300 |
|
Apr 15, 2026
|
755.00 | 755.00 | 742.60 | 745.29 | 745.29 | 9,600 |
|
Apr 14, 2026
|
777.50 | 790.00 | 765.01 | 781.08 | 781.08 | 8,100 |
|
Apr 13, 2026
|
808.80 | 808.80 | 780.75 | 794.00 | 794.00 | 6,300 |
|
Apr 10, 2026
|
791.46 | 810.00 | 791.46 | 797.18 | 797.18 | 4,700 |
|
Apr 9, 2026
|
802.00 | 820.00 | 799.96 | 810.00 | 810.00 | 8,300 |
|
Apr 8, 2026
|
815.12 | 820.00 | 802.14 | 815.06 | 815.06 | 15,300 |
|
Apr 7, 2026
|
800.10 | 805.50 | 770.00 | 802.13 | 802.13 | 11,000 |
|
Apr 6, 2026
|
795.00 | 815.00 | 792.01 | 804.99 | 804.99 | 4,000 |
|
Apr 2, 2026
|
784.00 | 807.00 | 775.18 | 795.00 | 795.00 | 18,600 |
|
Apr 1, 2026
|
786.90 | 813.54 | 783.00 | 806.71 | 806.71 | 10,800 |
|
Mar 31, 2026
|
770.00 | 780.89 | 756.46 | 775.31 | 775.31 | 10,200 |
|
Mar 30, 2026
|
780.01 | 809.97 | 780.01 | 787.26 | 787.26 | 4,200 |
|
Mar 27, 2026
|
810.00 | 810.00 | 786.41 | 796.52 | 796.52 | 9,000 |
|
Mar 26, 2026
|
800.99 | 805.00 | 769.93 | 795.69 | 795.69 | 19,000 |
|
Mar 25, 2026
|
782.63 | 792.89 | 782.63 | 787.00 | 787.00 | 3,800 |
|
Mar 24, 2026
|
767.37 | 788.54 | 750.00 | 781.00 | 781.00 | 5,800 |
|
Mar 23, 2026
|
734.86 | 787.35 | 734.86 | 767.37 | 767.37 | 5,900 |
|
Mar 20, 2026
|
804.78 | 809.47 | 760.00 | 762.01 | 762.01 | 4,700 |
|
Mar 19, 2026
|
785.00 | 804.22 | 772.00 | 789.00 | 789.00 | 11,800 |
|
Mar 18, 2026
|
811.25 | 835.49 | 807.56 | 812.81 | 812.81 | 7,100 |
|
Mar 17, 2026
|
785.93 | 795.89 | 785.93 | 791.69 | 791.69 | 8,400 |
|
Mar 16, 2026
|
754.78 | 770.00 | 743.79 | 763.43 | 763.43 | 5,100 |
|
Mar 13, 2026
|
723.80 | 742.16 | 721.14 | 722.99 | 722.99 | 5,100 |
|
Mar 12, 2026
|
715.00 | 746.50 | 715.00 | 723.91 | 723.91 | 4,900 |
|
Mar 11, 2026
|
731.90 | 769.99 | 713.81 | 747.05 | 747.05 | 6,200 |
|
Mar 10, 2026
|
745.71 | 765.81 | 728.66 | 756.74 | 756.74 | 6,100 |
|
Mar 9, 2026
|
740.00 | 762.91 | 715.79 | 762.91 | 762.91 | 14,500 |
|
Mar 6, 2026
|
746.00 | 750.00 | 729.67 | 732.05 | 732.05 | 17,100 |
|
Mar 5, 2026
|
759.90 | 764.95 | 736.00 | 742.00 | 742.00 | 6,500 |
|
Mar 4, 2026
|
726.01 | 745.00 | 726.01 | 745.00 | 745.00 | 9,700 |
|
Mar 3, 2026
|
715.75 | 750.94 | 715.50 | 743.81 | 743.81 | 16,700 |
|
Mar 2, 2026
|
753.17 | 769.99 | 740.80 | 755.06 | 755.06 | 7,200 |
|
Feb 27, 2026
|
750.00 | 754.80 | 746.35 | 750.54 | 750.54 | 4,100 |
|
Feb 26, 2026
|
750.00 | 760.43 | 716.00 | 737.54 | 737.54 | 6,700 |
|
Feb 25, 2026
|
700.00 | 749.86 | 700.00 | 740.87 | 740.87 | 7,200 |
|
Feb 24, 2026
|
706.75 | 730.32 | 706.75 | 721.44 | 721.44 | 4,000 |
|
Feb 23, 2026
|
721.90 | 721.90 | 714.00 | 716.00 | 716.00 | 4,300 |
|
Feb 20, 2026
|
709.42 | 716.00 | 704.64 | 713.96 | 713.96 | 4,200 |
|
Feb 19, 2026
|
740.84 | 740.84 | 710.02 | 715.68 | 715.68 | 3,400 |
|
Feb 18, 2026
|
700.00 | 735.89 | 700.00 | 707.44 | 707.44 | 6,500 |
|
Feb 17, 2026
|
722.58 | 722.58 | 711.00 | 716.87 | 716.87 | 7,600 |
|
Feb 13, 2026
|
755.00 | 771.06 | 741.38 | 752.00 | 752.00 | 9,600 |
|
Feb 12, 2026
|
753.52 | 769.99 | 749.15 | 754.38 | 754.38 | 8,400 |
|
Feb 11, 2026
|
725.00 | 744.34 | 712.50 | 725.00 | 725.00 | 11,800 |
|
Feb 10, 2026
|
700.00 | 717.67 | 700.00 | 712.50 | 712.50 | 8,000 |
|
Feb 9, 2026
|
682.96 | 698.59 | 682.96 | 695.48 | 695.48 | 4,500 |
|
Feb 6, 2026
|
661.00 | 688.00 | 656.94 | 676.20 | 676.20 | 3,600 |
|
Feb 5, 2026
|
648.00 | 661.03 | 648.00 | 653.00 | 653.00 | 13,700 |
|
Feb 4, 2026
|
669.00 | 681.98 | 663.39 | 675.20 | 675.20 | 7,500 |
|
Feb 3, 2026
|
656.00 | 672.11 | 649.79 | 660.00 | 660.00 | 7,400 |
|
Feb 2, 2026
|
655.87 | 655.87 | 645.00 | 652.84 | 652.84 | 4,100 |
|
Jan 30, 2026
|
663.17 | 663.17 | 650.01 | 655.87 | 655.87 | 11,100 |
|
Jan 29, 2026
|
679.57 | 679.57 | 655.00 | 663.17 | 663.17 | 3,700 |
|
Jan 28, 2026
|
679.24 | 679.24 | 650.00 | 652.79 | 652.79 | 2,800 |
|
Jan 27, 2026
|
640.00 | 655.00 | 640.00 | 654.49 | 654.49 | 3,600 |
|
Jan 26, 2026
|
655.00 | 655.00 | 625.14 | 640.71 | 640.71 | 3,800 |
|
Jan 23, 2026
|
627.88 | 652.00 | 627.88 | 647.74 | 647.74 | 4,300 |
|
Jan 22, 2026
|
651.79 | 653.90 | 647.90 | 650.63 | 650.63 | 5,000 |
|
Jan 21, 2026
|
650.42 | 669.11 | 637.67 | 651.79 | 651.79 | 4,000 |
|
Jan 20, 2026
|
622.61 | 650.00 | 622.61 | 637.67 | 637.67 | 6,100 |
|
Jan 16, 2026
|
649.82 | 660.65 | 645.85 | 651.27 | 651.27 | 8,300 |
|
Jan 15, 2026
|
645.82 | 650.00 | 645.82 | 647.70 | 647.70 | 7,300 |
|
Jan 14, 2026
|
645.81 | 646.00 | 633.19 | 634.00 | 634.00 | 9,400 |
|
Jan 13, 2026
|
637.92 | 653.80 | 630.00 | 633.15 | 633.15 | 9,700 |
|
Jan 12, 2026
|
619.50 | 635.07 | 619.00 | 633.19 | 633.19 | 5,600 |
|
Jan 9, 2026
|
632.58 | 632.58 | 615.50 | 620.01 | 620.01 | 9,400 |
|
Jan 8, 2026
|
622.06 | 627.93 | 610.76 | 615.50 | 615.50 | 3,600 |
|
Jan 7, 2026
|
619.75 | 627.00 | 609.87 | 609.87 | 609.87 | 3,800 |
|
Jan 6, 2026
|
618.23 | 642.44 | 611.85 | 613.61 | 613.61 | 6,800 |
|
Jan 5, 2026
|
604.98 | 610.85 | 602.96 | 609.82 | 609.82 | 6,300 |
|
Jan 2, 2026
|
590.06 | 608.23 | 582.00 | 594.91 | 594.91 | 5,500 |
|
Dec 31, 2025
|
585.00 | 593.87 | 570.77 | 586.40 | 586.40 | 5,500 |
|
Dec 30, 2025
|
608.23 | 608.23 | 591.23 | 591.30 | 591.30 | 5,000 |
|
Dec 29, 2025
|
593.85 | 600.20 | 593.85 | 599.23 | 599.23 | 6,800 |
|
Dec 26, 2025
|
561.26 | 584.22 | 561.26 | 583.71 | 583.71 | 2,300 |
|
Dec 24, 2025
|
572.64 | 585.03 | 572.64 | 583.01 | 583.01 | 1,800 |
|
Dec 23, 2025
|
600.00 | 603.56 | 588.00 | 589.30 | 589.30 | 3,700 |
|
Dec 22, 2025
|
584.35 | 585.51 | 578.55 | 580.00 | 580.00 | 4,400 |
|
Dec 19, 2025
|
572.22 | 585.00 | 559.43 | 580.65 | 580.65 | 3,700 |
|
Dec 18, 2025
|
583.26 | 596.17 | 574.09 | 575.45 | 575.45 | 3,600 |
|
Dec 17, 2025
|
570.10 | 598.30 | 570.10 | 571.83 | 571.83 | 3,000 |
|
Dec 16, 2025
|
601.65 | 601.65 | 578.81 | 579.00 | 579.00 | 4,000 |
|
Dec 15, 2025
|
588.47 | 616.11 | 588.47 | 592.42 | 592.42 | 3,600 |
|
Dec 12, 2025
|
591.67 | 613.90 | 584.00 | 585.69 | 585.69 | 6,700 |
|
Dec 11, 2025
|
560.49 | 593.15 | 560.48 | 591.67 | 591.67 | 6,400 |
|
Dec 10, 2025
|
550.00 | 559.96 | 550.00 | 557.25 | 557.25 | 3,500 |
|
Dec 9, 2025
|
570.00 | 572.59 | 546.00 | 551.50 | 551.50 | 8,800 |
|
Dec 8, 2025
|
556.76 | 564.27 | 545.00 | 546.34 | 546.34 | 5,500 |
|
Dec 5, 2025
|
547.00 | 547.00 | 538.13 | 545.85 | 545.85 | 6,000 |
|
Dec 4, 2025
|
549.02 | 554.54 | 544.64 | 547.00 | 547.00 | 4,800 |
|
Dec 3, 2025
|
518.00 | 530.00 | 518.00 | 527.00 | 527.00 | 3,000 |
|
Dec 2, 2025
|
528.94 | 531.23 | 500.00 | 529.62 | 529.62 | 9,300 |
|
Dec 1, 2025
|
532.98 | 532.98 | 525.60 | 528.94 | 528.94 | 1,900 |
|
Nov 28, 2025
|
542.80 | 551.37 | 528.52 | 531.00 | 531.00 | 2,600 |
|
Nov 26, 2025
|
524.75 | 534.99 | 524.75 | 534.50 | 534.50 | 3,000 |
|
Nov 25, 2025
|
510.00 | 517.63 | 510.00 | 517.63 | 517.63 | 7,100 |
|
Nov 24, 2025
|
520.00 | 525.00 | 510.00 | 514.40 | 514.40 | 6,400 |
|
Nov 21, 2025
|
505.01 | 519.75 | 505.00 | 515.86 | 515.86 | 5,900 |
|
Nov 20, 2025
|
522.00 | 522.00 | 503.31 | 504.51 | 504.51 | 7,800 |
|
Nov 19, 2025
|
506.00 | 516.34 | 505.00 | 513.43 | 513.43 | 7,900 |
|
Nov 18, 2025
|
505.57 | 522.00 | 505.57 | 512.91 | 512.91 | 5,500 |
|
Nov 17, 2025
|
517.15 | 532.24 | 516.07 | 517.61 | 517.61 | 5,400 |
|
Nov 14, 2025
|
520.00 | 534.00 | 520.00 | 532.25 | 532.25 | 6,800 |
|
Nov 13, 2025
|
525.00 | 530.00 | 514.01 | 521.05 | 521.05 | 7,200 |
|
Nov 12, 2025
|
530.00 | 530.00 | 500.80 | 524.52 | 524.52 | 11,500 |
|
Nov 11, 2025
|
513.01 | 519.47 | 513.00 | 518.97 | 518.97 | 7,200 |
|
Nov 10, 2025
|
531.00 | 542.80 | 523.95 | 527.39 | 527.39 | 3,200 |
|
Nov 7, 2025
|
516.89 | 531.89 | 516.89 | 529.69 | 529.69 | 5,000 |
|
Nov 6, 2025
|
516.53 | 528.24 | 516.53 | 527.48 | 527.48 | 5,300 |
|
Nov 5, 2025
|
503.75 | 519.00 | 503.75 | 516.53 | 516.53 | 9,100 |
|
Nov 4, 2025
|
491.09 | 491.09 | 483.01 | 485.00 | 485.00 | 9,700 |
|
Nov 3, 2025
|
485.00 | 500.00 | 480.35 | 491.09 | 491.09 | 4,400 |
|
Oct 31, 2025
|
505.00 | 505.00 | 489.32 | 490.01 | 490.01 | 4,400 |
|
Oct 30, 2025
|
505.00 | 505.00 | 492.59 | 492.59 | 492.59 | 4,400 |
|
Oct 29, 2025
|
500.00 | 500.00 | 487.40 | 491.40 | 491.40 | 5,900 |
|
Oct 28, 2025
|
509.00 | 509.00 | 498.98 | 501.59 | 501.59 | 3,900 |
|
Oct 27, 2025
|
503.21 | 507.36 | 496.00 | 503.19 | 503.19 | 4,100 |
|
Oct 24, 2025
|
506.50 | 506.50 | 496.32 | 497.42 | 497.42 | 5,700 |
|
Oct 23, 2025
|
495.00 | 506.50 | 490.57 | 492.92 | 492.92 | 4,700 |
|
Oct 22, 2025
|
490.00 | 491.97 | 485.04 | 487.00 | 487.00 | 6,300 |
|
Oct 21, 2025
|
509.49 | 509.49 | 491.00 | 491.93 | 491.93 | 5,300 |
|
Oct 20, 2025
|
509.48 | 510.00 | 493.42 | 497.04 | 497.04 | 13,000 |
|
Oct 17, 2025
|
500.00 | 500.00 | 485.00 | 493.36 | 493.36 | 6,700 |
|
Oct 16, 2025
|
490.00 | 490.00 | 482.01 | 484.25 | 484.25 | 9,300 |
|
Oct 15, 2025
|
500.00 | 500.00 | 494.00 | 496.30 | 496.30 | 8,700 |
|
Oct 14, 2025
|
494.99 | 500.00 | 485.37 | 491.05 | 491.05 | 14,500 |
|
Oct 13, 2025
|
496.00 | 496.00 | 482.82 | 485.37 | 485.37 | 13,200 |
|
Oct 10, 2025
|
503.07 | 503.07 | 476.50 | 477.25 | 477.25 | 20,700 |
|
Oct 9, 2025
|
498.01 | 507.42 | 497.53 | 497.85 | 497.85 | 8,200 |
|
Oct 8, 2025
|
499.27 | 499.49 | 493.45 | 494.81 | 494.81 | 3,700 |
|
Oct 7, 2025
|
507.99 | 509.48 | 489.49 | 489.49 | 489.49 | 3,400 |
|
Oct 6, 2025
|
512.89 | 512.89 | 499.00 | 501.05 | 501.05 | 3,500 |
|
Oct 3, 2025
|
502.17 | 515.60 | 485.00 | 499.33 | 499.33 | 3,200 |
|
Oct 2, 2025
|
495.50 | 500.00 | 491.54 | 492.33 | 492.33 | 6,800 |
|
Oct 1, 2025
|
485.00 | 507.88 | 485.00 | 494.45 | 494.45 | 5,100 |
|
Sep 30, 2025
|
502.77 | 511.01 | 492.87 | 496.49 | 496.49 | 5,200 |
|
Sep 29, 2025
|
511.01 | 511.01 | 499.96 | 509.48 | 509.48 | 4,100 |
|
Sep 26, 2025
|
514.04 | 514.54 | 503.97 | 511.01 | 511.01 | 8,400 |
|
Sep 25, 2025
|
514.54 | 514.54 | 503.00 | 503.97 | 503.97 | 8,700 |
|
Sep 24, 2025
|
513.63 | 513.63 | 508.05 | 508.05 | 508.05 | 15,200 |
|
Sep 23, 2025
|
517.85 | 519.70 | 511.78 | 513.63 | 513.63 | 6,000 |
|
Sep 22, 2025
|
513.80 | 530.00 | 510.77 | 514.54 | 514.54 | 6,300 |
|
Sep 19, 2025
|
515.00 | 523.48 | 503.47 | 506.50 | 506.50 | 3,900 |
|
Sep 18, 2025
|
488.00 | 512.87 | 488.00 | 500.00 | 500.00 | 2,800 |
|
Sep 17, 2025
|
517.15 | 517.15 | 495.52 | 496.13 | 496.13 | 7,600 |
|
Sep 16, 2025
|
496.50 | 523.32 | 490.00 | 504.26 | 504.26 | 4,100 |
|
Sep 15, 2025
|
489.08 | 506.40 | 474.29 | 496.50 | 496.50 | 2,400 |
|
Sep 12, 2025
|
503.98 | 503.98 | 492.10 | 492.26 | 492.26 | 2,800 |
|
Sep 11, 2025
|
510.25 | 510.25 | 490.01 | 496.00 | 496.00 | 2,100 |
|
Sep 10, 2025
|
509.18 | 509.18 | 494.30 | 495.15 | 495.15 | 3,700 |
|
Sep 9, 2025
|
493.50 | 519.51 | 493.50 | 499.20 | 499.20 | 4,000 |
|
Sep 8, 2025
|
523.39 | 523.39 | 505.00 | 509.00 | 509.00 | 3,300 |
|
Sep 5, 2025
|
510.00 | 510.00 | 498.00 | 501.37 | 501.37 | 5,500 |
