Tokyo - Delayed Quote
JPY
JGC Holdings Corporation (1963.T)
2,114.00
-37.50
(-1.74%)
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
2,150.00
2,164.00
2,102.50
2,114.00
2,114.00
1,001,000
Oct 29, 2026
2,148.00
2,154.50
2,119.00
2,151.50
2,151.50
1,473,900
Oct 28, 2026
2,140.50
2,169.00
2,131.00
2,147.50
2,147.50
1,448,400
Oct 27, 2026
2,120.50
2,144.50
2,092.50
2,137.50
2,137.50
1,412,600
Oct 26, 2026
2,039.00
2,127.50
2,033.00
2,082.00
2,082.00
1,884,400
Oct 23, 2026
2,020.00
2,032.50
1,974.00
2,028.00
2,028.00
1,232,800
Oct 22, 2026
2,065.00
2,085.00
2,037.50
2,038.50
2,038.50
1,367,200
Oct 21, 2026
2,093.50
2,100.50
2,064.00
2,072.00
2,072.00
920,500
Oct 20, 2026
2,118.00
2,128.00
2,078.50
2,083.50
2,083.50
1,180,100
Oct 19, 2026
2,117.50
2,130.00
2,077.50
2,128.50
2,128.50
1,102,800
Oct 16, 2026
2,093.50
2,132.50
2,090.00
2,132.50
2,132.50
953,700
Oct 15, 2026
2,122.00
2,137.50
2,072.00
2,085.50
2,085.50
1,549,200
Oct 14, 2026
2,136.00
2,170.50
2,132.00
2,156.50
2,156.50
1,250,900
Oct 13, 2026
2,120.00
2,181.50
2,118.00
2,158.50
2,158.50
1,240,300
Oct 9, 2026
2,157.00
2,172.00
2,133.50
2,159.50
2,159.50
1,457,400
Oct 8, 2026
2,217.50
2,218.00
2,133.00
2,140.00
2,140.00
1,709,000
Oct 7, 2026
2,264.00
2,279.00
2,238.50
2,238.50
2,238.50
830,200
Oct 6, 2026
2,260.00
2,270.00
2,218.50
2,241.50
2,241.50
1,032,300
Oct 5, 2026
2,254.50
2,271.00
2,241.00
2,254.50
2,254.50
1,054,000
Oct 2, 2026
2,259.00
2,280.00
2,225.00
2,245.50
2,245.50
977,300
Oct 1, 2026
2,265.00
2,270.00
2,215.00
2,255.50
2,255.50
1,559,300
Sep 30, 2026
2,237.00
2,295.00
2,205.00
2,277.00
2,277.00
2,632,600
Sep 29, 2026
2,252.50
2,274.50
2,197.00
2,212.00
2,212.00
1,000,500
Sep 28, 2026
2,314.50
2,321.50
2,273.50
2,273.50
2,273.50
1,302,300
Sep 25, 2026
2,313.50
2,332.50
2,286.00
2,314.50
2,314.50
1,541,600
Sep 24, 2026
2,325.50
2,354.00
2,300.00
2,300.00
2,300.00
973,500
Sep 18, 2026
2,359.00
2,377.50
2,328.50
2,334.50
2,334.50
1,448,900
Sep 17, 2026
2,357.00
2,379.50
2,339.00
2,359.50
2,359.50
1,008,300
Sep 16, 2026
2,334.50
2,354.00
2,316.00
2,328.50
2,328.50
1,472,400
Sep 15, 2026
2,313.50
2,324.00
2,286.00
2,304.50
2,304.50
1,170,000
Sep 14, 2026
2,332.00
2,381.50
2,309.00
2,343.50
2,343.50
1,176,600
Sep 11, 2026
2,288.50
2,328.50
2,258.00
2,312.00
2,312.00
1,986,400
Sep 10, 2026
2,411.00
2,442.00
2,356.50
2,379.50
2,379.50
1,803,900
Sep 9, 2026
2,371.00
2,463.50
2,365.00
2,440.00
2,440.00
1,743,600
Sep 8, 2026
2,364.50
2,430.00
2,352.50
2,367.00
2,367.00
963,400
Sep 7, 2026
2,356.50
2,427.00
2,347.50
2,391.50
2,391.50
1,517,900
Sep 4, 2026
2,382.50
2,401.50
2,319.00
2,344.00
2,344.00
1,704,600
Sep 3, 2026
2,360.50
2,400.00
2,316.50
2,374.00
2,374.00
1,705,300
Sep 2, 2026
2,355.00
2,419.00
2,314.00
2,352.00
2,352.00
2,199,900
Sep 1, 2026
2,353.50
2,390.50
2,341.50
2,379.00
2,379.00
1,716,300
Aug 31, 2026
2,260.00
2,369.00
2,245.00
2,356.50
2,356.50
2,208,000
Aug 28, 2026
2,281.50
2,287.50
2,255.00
2,276.00
2,276.00
1,012,200
Aug 27, 2026
2,308.00
2,332.00
2,289.50
2,293.00
2,293.00
1,396,300
Aug 26, 2026
2,270.00
2,289.00
2,244.00
2,266.50
2,266.50
1,077,900
Aug 25, 2026
2,279.50
2,292.00
2,241.50
2,259.00
2,259.00
848,100
Aug 24, 2026
2,247.00
2,296.00
2,236.00
2,280.00
2,280.00
1,696,100
Aug 21, 2026
2,232.00
2,247.50
2,214.50
2,233.00
2,233.00
1,821,300
Aug 20, 2026
2,255.00
2,275.00
2,227.50
2,271.50
2,271.50
1,008,400
Aug 19, 2026
2,310.00
2,322.50
2,205.50
2,229.50
2,229.50
1,578,600
Aug 18, 2026
2,335.00
2,381.50
2,314.00
2,339.00
2,339.00
1,069,200
Aug 17, 2026
2,382.50
2,421.00
2,332.50
2,355.50
2,355.50
1,331,100
Aug 14, 2026
2,328.50
2,369.50
2,296.00
2,345.00
2,345.00
1,629,900
Aug 13, 2026
2,320.00
2,320.00
2,280.50
2,291.00
2,291.00
1,130,800
Aug 12, 2026
2,288.50
2,307.00
2,268.50
2,279.00
2,279.00
992,200
Aug 10, 2026
2,164.50
2,309.00
2,162.00
2,284.00
2,284.00
1,992,600
Aug 7, 2026
2,287.50
2,300.00
2,237.50
2,285.00
2,285.00
1,570,300
Aug 6, 2026
2,327.00
2,355.00
2,295.00
2,306.00
2,306.00
975,600
Aug 5, 2026
2,310.00
2,355.50
2,302.50
2,327.00
2,327.00
1,314,200
Aug 4, 2026
2,245.00
2,311.50
2,244.00
2,292.50
2,292.50
1,196,600
Aug 3, 2026
2,240.50
2,274.00
2,193.00
2,259.50
2,259.50
1,741,500
Jul 31, 2026
2,268.00
2,314.50
2,237.00
2,259.50
2,259.50
1,436,200
Jul 30, 2026
2,200.00
2,275.50
2,200.00
2,227.50
2,227.50
1,869,500
Jul 29, 2026
2,329.00
2,329.00
2,184.00
2,225.50
2,225.50
2,283,100
Jul 28, 2026
2,321.00
2,337.00
2,274.50
2,294.00
2,294.00
2,103,800
Jul 27, 2026
2,287.50
2,375.00
2,285.00
2,371.00
2,371.00
2,192,200
Jul 24, 2026
2,280.00
2,324.50
2,273.00
2,291.50
2,291.50
1,184,400
Jul 23, 2026
2,295.00
2,341.00
2,288.50
2,316.50
2,316.50
1,346,400
Jul 22, 2026
2,299.00
2,331.50
2,275.50
2,289.00
2,289.00
1,241,000
Jul 21, 2026
2,227.00
2,277.50
2,199.00
2,277.50
2,277.50
1,571,500
Jul 17, 2026
2,220.00
2,255.00
2,149.00
2,202.00
2,202.00
2,120,800
Jul 16, 2026
2,295.50
2,346.50
2,260.00
2,270.00
2,270.00
1,634,000
Jul 15, 2026
2,310.00
2,337.50
2,295.00
2,325.00
2,325.00
1,446,700
Jul 14, 2026
2,305.00
2,311.50
2,261.50
2,281.00
2,281.00
1,422,000
Jul 13, 2026
2,368.00
2,432.00
2,296.50
2,303.00
2,303.00
1,746,500
Jul 10, 2026
2,356.00
2,359.00
2,315.50
2,335.50
2,335.50
2,042,500
Jul 9, 2026
2,343.00
2,379.00
2,313.50
2,334.50
2,334.50
2,066,100
Jul 8, 2026
2,450.00
2,478.50
2,342.00
2,345.50
2,345.50
2,219,400
Jul 7, 2026
2,558.00
2,583.00
2,474.00
2,474.00
2,474.00
1,783,200
Jul 6, 2026
2,540.00
2,566.50
2,519.00
2,552.00
2,552.00
1,322,300
Jul 3, 2026
2,520.00
2,525.00
2,442.50
2,493.50
2,493.50
1,470,500
Jul 2, 2026
2,486.50
2,521.00
2,470.50
2,498.00
2,498.00
1,111,900
Jul 1, 2026
2,508.50
2,537.00
2,468.00
2,482.50
2,482.50
1,093,200
Jun 30, 2026
2,589.50
2,591.00
2,485.00
2,504.50
2,504.50
1,486,500
Jun 29, 2026
2,563.00
2,607.00
2,524.00
2,550.00
2,550.00
1,814,800
Jun 26, 2026
2,530.50
2,554.00
2,494.00
2,542.00
2,542.00
2,087,700
Jun 25, 2026
2,603.00
2,603.00
2,538.50
2,540.50
2,540.50
1,419,000
Jun 24, 2026
2,574.00
2,605.00
2,530.00
2,573.50
2,573.50
1,033,600
Jun 23, 2026
2,651.00
2,673.50
2,609.00
2,609.00
2,609.00
1,596,000
Jun 22, 2026
2,608.00
2,650.50
2,597.50
2,618.00
2,618.00
2,733,400
Jun 19, 2026
2,780.00
2,813.50
2,679.00
2,717.00
2,717.00
2,207,200
Jun 18, 2026
2,783.50
2,834.00
2,764.00
2,803.50
2,803.50
1,477,400
Jun 17, 2026
2,680.00
2,806.50
2,673.50
2,760.00
2,760.00
1,864,000
Jun 16, 2026
2,698.00
2,704.50
2,622.50
2,664.00
2,664.00
1,373,900
Jun 15, 2026
2,700.00
2,825.00
2,659.50
2,688.00
2,688.00
2,969,100
Jun 12, 2026
2,555.50
2,584.00
2,512.00
2,538.50
2,538.50
1,460,000
Jun 11, 2026
2,470.00
2,494.00
2,416.50
2,475.50
2,475.50
1,467,300
Jun 10, 2026
2,539.50
2,576.00
2,495.00
2,528.50
2,528.50
1,394,100
Jun 9, 2026
2,585.50
2,611.00
2,516.50
2,551.00
2,551.00
1,474,600
Jun 8, 2026
2,595.50
2,601.50
2,525.50
2,561.00
2,561.00
1,732,900
Jun 5, 2026
2,605.50
2,664.00
2,589.00
2,645.50
2,645.50
1,449,000
Jun 4, 2026
2,641.50
2,647.00
2,580.50
2,597.00
2,597.00
1,013,900
Jun 3, 2026
2,627.00
2,683.00
2,615.00
2,658.50
2,658.50
1,911,500
Jun 2, 2026
2,635.50
2,654.50
2,560.00
2,638.50
2,638.50
1,527,300
Jun 1, 2026
2,715.00
2,733.00
2,623.50
2,632.50
2,632.50
1,557,700
May 29, 2026
2,669.50
2,753.00
2,636.50
2,728.50
2,728.50
2,804,000
May 28, 2026
2,853.00
2,858.00
2,623.00
2,661.50
2,661.50
2,054,500
May 27, 2026
2,843.50
2,873.50
2,712.00
2,721.00
2,721.00
1,832,300
May 26, 2026
2,830.00
2,839.00
2,773.50
2,780.00
2,780.00
2,297,000
May 25, 2026
2,781.50
2,927.50
2,767.00
2,863.00
2,863.00
2,968,800
May 22, 2026
2,683.00
2,832.50
2,683.00
2,731.50
2,731.50
3,418,300
May 21, 2026
2,685.00
2,745.00
2,613.50
2,679.50
2,679.50
2,669,700
May 20, 2026
2,646.00
2,711.50
2,597.50
2,648.00
2,648.00
3,286,900
May 19, 2026
2,600.00
2,655.50
2,591.00
2,647.00
2,647.00
1,889,600
May 18, 2026
2,699.00
2,699.00
2,512.50
2,594.00
2,594.00
3,296,500
May 15, 2026
2,680.00
2,809.00
2,614.00
2,710.50
2,710.50
6,228,100
May 14, 2026
2,451.50
2,452.00
2,380.00
2,392.50
2,392.50
1,875,100
May 13, 2026
2,409.50
2,472.50
2,343.50
2,451.50
2,451.50
2,617,400
May 12, 2026
2,418.00
2,489.50
2,406.00
2,424.00
2,424.00
2,664,400
May 11, 2026
2,521.00
2,555.00
2,392.50
2,418.00
2,418.00
3,104,800
May 8, 2026
2,508.50
2,518.00
2,436.00
2,495.50
2,495.50
2,213,900
May 7, 2026
2,409.50
2,484.50
2,399.00
2,484.50
2,484.50
2,393,100
May 1, 2026
2,398.00
2,413.00
2,342.00
2,385.00
2,385.00
1,192,600
Apr 30, 2026
2,412.00
2,448.00
2,363.00
2,383.00
2,383.00
2,116,500
Apr 28, 2026
2,389.00
2,468.00
2,368.00
2,458.50
2,458.50
2,436,700
Apr 27, 2026
2,325.00
2,405.00
2,276.00
2,339.00
2,339.00
2,495,200
Apr 24, 2026
2,396.50
2,410.00
2,331.50
2,354.00
2,354.00
2,041,700
Apr 23, 2026
2,300.50
2,368.00
2,264.00
2,358.00
2,358.00
3,002,500
Apr 22, 2026
2,355.50
2,372.50
2,313.00
2,321.00
2,321.00
2,721,100
Apr 21, 2026
2,430.00
2,439.00
2,376.50
2,378.00
2,378.00
2,709,400
Apr 20, 2026
2,527.00
2,531.50
2,423.50
2,450.00
2,450.00
2,749,000
Apr 17, 2026
2,544.50
2,557.00
2,506.00
2,532.50
2,532.50
1,962,700
Apr 16, 2026
2,538.00
2,575.50
2,497.00
2,558.00
2,558.00
2,822,800
Apr 15, 2026
2,680.00
2,692.00
2,569.00
2,570.00
2,570.00
3,177,000
Apr 14, 2026
2,709.00
2,724.00
2,604.50
2,705.50
2,705.50
3,566,600
Apr 13, 2026
2,746.50
2,807.50
2,688.50
2,693.00
2,693.00
3,001,500
Apr 10, 2026
2,840.00
2,850.00
2,758.00
2,758.50
2,758.50
4,256,800
Apr 9, 2026
2,704.50
2,862.00
2,674.00
2,803.00
2,803.00
6,389,800
Apr 8, 2026
2,650.00
2,727.00
2,627.00
2,723.50
2,723.50
5,645,200
Apr 7, 2026
2,542.00
2,594.00
2,511.00
2,580.00
2,580.00
3,141,600
Apr 6, 2026
2,463.00
2,583.00
2,455.50
2,537.50
2,537.50
3,947,300
Apr 3, 2026
2,573.00
2,581.00
2,444.00
2,469.50
2,469.50
3,763,800
Apr 2, 2026
2,580.00
2,607.50
2,452.00
2,473.00
2,473.00
6,578,400
Apr 1, 2026
2,372.00
2,483.50
2,360.00
2,481.50
2,481.50
4,811,300
Mar 31, 2026
2,290.00
2,356.50
2,231.50
2,272.00
2,272.00
8,989,400
Mar 30, 2026
52
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,055.00
2,316.00
2,050.50
2,246.50
2,246.50
6,952,600
Mar 27, 2026
2,146.50
2,213.00
2,138.50
2,195.00
2,143.00
2,026,600
Mar 26, 2026
2,233.00
2,240.00
2,152.00
2,170.00
2,118.59
1,951,000
Mar 25, 2026
2,185.50
2,239.00
2,152.00
2,222.00
2,169.36
2,574,000
Mar 24, 2026
2,124.50
2,136.00
2,078.00
2,135.50
2,084.91
2,086,900
Mar 23, 2026
2,050.00
2,056.50
1,995.00
2,047.00
1,998.51
2,916,900
Mar 19, 2026
2,181.50
2,220.00
2,125.00
2,133.50
2,082.96
3,688,200
Mar 18, 2026
2,148.00
2,273.00
2,128.00
2,264.00
2,210.37
3,284,300
Mar 17, 2026
2,085.00
2,122.00
2,063.00
2,069.00
2,019.98
1,423,700
Mar 16, 2026
2,068.50
2,116.00
2,040.50
2,063.50
2,014.62
1,423,800
Mar 13, 2026
2,031.50
2,108.00
2,031.00
2,094.00
2,044.39
2,213,500
Mar 12, 2026
2,143.00
2,153.00
2,095.00
2,114.00
2,063.92
2,115,100
Mar 11, 2026
2,200.00
2,236.50
2,182.00
2,192.00
2,140.07
2,109,500
Mar 10, 2026
2,120.50
2,186.50
2,115.50
2,167.50
2,116.15
2,417,000
Mar 9, 2026
2,080.00
2,100.00
2,002.50
2,070.50
2,021.45
3,216,100
Mar 6, 2026
2,195.00
2,225.00
2,171.50
2,210.50
2,158.13
1,545,500
Mar 5, 2026
2,266.00
2,300.00
2,203.00
2,245.00
2,191.82
2,322,600
Mar 4, 2026
2,267.00
2,323.00
2,134.00
2,193.50
2,141.54
3,247,100
Mar 3, 2026
2,560.00
2,571.00
2,383.50
2,385.00
2,328.50
2,588,600
Mar 2, 2026
2,450.00
2,544.00
2,428.00
2,519.50
2,459.81
2,806,500
Feb 27, 2026
2,388.00
2,489.50
2,364.50
2,477.00
2,418.32
2,839,500
Feb 26, 2026
2,320.00
2,345.50
2,280.50
2,293.00
2,238.68
1,602,700
Feb 25, 2026
2,366.00
2,370.00
2,304.00
2,304.00
2,249.42
1,865,700
Feb 24, 2026
2,381.50
2,382.00
2,316.00
2,362.50
2,306.53
1,243,100
Feb 20, 2026
2,394.00
2,394.00
2,336.50
2,386.00
2,329.48
1,822,100
Feb 19, 2026
2,324.00
2,406.50
2,305.50
2,406.50
2,349.49
1,876,300
Feb 18, 2026
2,323.50
2,336.50
2,287.50
2,323.50
2,268.46
2,068,800
Feb 17, 2026
2,338.00
2,338.00
2,253.00
2,273.50
2,219.64
1,405,900
Feb 16, 2026
2,370.00
2,396.00
2,330.50
2,349.00
2,293.35
1,348,900
Feb 13, 2026
2,357.50
2,381.00
2,320.50
2,350.00
2,294.33
2,900,800
Feb 12, 2026
2,462.00
2,479.50
2,353.50
2,396.00
2,339.24
5,988,500
Feb 10, 2026
2,379.50
2,402.00
2,345.50
2,384.50
2,328.01
2,496,600
Feb 9, 2026
2,329.00
2,361.00
2,292.50
2,345.00
2,289.45
2,712,600
Feb 6, 2026
2,163.00
2,238.00
2,145.50
2,238.00
2,184.98
1,593,200
Feb 5, 2026
2,272.50
2,274.50
2,143.50
2,161.00
2,109.81
2,533,600
Feb 4, 2026
2,242.00
2,288.00
2,215.50
2,271.50
2,217.69
1,747,400
Feb 3, 2026
2,188.50
2,244.50
2,177.50
2,242.00
2,188.89
1,722,100
Feb 2, 2026
2,191.00
2,247.50
2,150.00
2,154.00
2,102.97
2,786,700
Jan 30, 2026
2,132.50
2,209.50
2,123.00
2,162.50
2,111.27
3,339,800
Jan 29, 2026
2,079.00
2,141.00
2,043.50
2,131.00
2,080.52
2,843,900
Jan 28, 2026
2,004.00
2,147.50
1,976.50
2,093.00
2,043.42
3,267,500
Jan 27, 2026
1,990.00
2,041.00
1,986.00
2,026.00
1,978.00
1,129,700
Jan 26, 2026
2,010.00
2,044.50
2,000.00
2,014.00
1,966.29
1,395,400
Jan 23, 2026
2,027.50
2,068.00
2,022.00
2,043.00
1,994.60
1,041,900
Jan 22, 2026
2,017.50
2,037.00
2,013.00
2,021.50
1,973.61
1,492,500
Jan 21, 2026
1,957.00
2,027.00
1,952.50
2,017.50
1,969.70
1,300,200
Jan 20, 2026
2,020.00
2,026.00
1,996.50
2,007.00
1,959.45
1,765,700
Jan 19, 2026
2,063.00
2,072.50
2,023.50
2,037.00
1,988.74
1,985,500
Jan 16, 2026
2,101.50
2,121.50
2,022.50
2,080.00
2,030.72
2,106,000
Jan 15, 2026
2,120.50
2,166.00
2,117.00
2,136.00
2,085.40
1,177,500
Jan 14, 2026
2,124.00
2,161.50
2,098.00
2,140.00
2,089.30
1,657,500
Jan 13, 2026
2,111.50
2,125.50
2,093.00
2,098.50
2,048.79
2,289,100
Jan 9, 2026
2,046.50
2,049.00
2,020.00
2,041.50
1,993.14
1,298,600
Jan 8, 2026
2,005.50
2,068.50
2,002.50
2,045.00
1,996.55
1,582,100
Jan 7, 2026
2,039.00
2,074.00
2,014.00
2,025.50
1,977.52
1,836,200
Jan 6, 2026
2,016.00
2,064.00
2,005.00
2,045.50
1,997.04
2,162,000
Jan 5, 2026
1,980.50
2,017.00
1,950.50
1,992.00
1,944.81
2,643,900
Dec 30, 2025
1,903.00
1,927.50
1,895.00
1,900.50
1,855.48
697,400
Dec 29, 2025
1,910.00
1,928.50
1,898.50
1,909.50
1,864.26
889,400
Dec 26, 2025
1,928.50
1,934.50
1,903.00
1,914.00
1,868.66
858,300
Dec 25, 2025
1,919.00
1,938.00
1,917.00
1,928.50
1,882.81
552,700
Dec 24, 2025
1,924.00
1,943.00
1,916.50
1,918.50
1,873.05
1,198,600
Dec 23, 2025
1,878.50
1,911.00
1,876.00
1,908.00
1,862.80
1,055,600
Dec 22, 2025
1,870.00
1,882.00
1,852.00
1,880.50
1,835.95
932,100
Dec 19, 2025
1,834.00
1,878.00
1,825.00
1,870.00
1,825.70
1,819,000
Dec 18, 2025
1,810.00
1,833.00
1,800.00
1,819.50
1,776.40
1,156,400
Dec 17, 2025
1,847.00
1,847.00
1,800.00
1,832.00
1,788.60
1,154,000
Dec 16, 2025
1,857.00
1,877.50
1,822.00
1,847.00
1,803.24
1,385,600
Dec 15, 2025
1,845.00
1,893.50
1,831.00
1,888.50
1,843.76
1,231,200
Dec 12, 2025
1,865.50
1,874.50
1,847.00
1,859.50
1,815.45
1,399,500
Dec 11, 2025
1,884.50
1,886.50
1,837.00
1,837.00
1,793.48
1,054,300
Dec 10, 2025
1,895.50
1,898.50
1,861.00
1,869.00
1,824.72
1,047,300
Dec 9, 2025
1,864.00
1,895.00
1,862.00
1,885.00
1,840.34
933,200
Dec 8, 2025
1,862.50
1,876.00
1,837.50
1,876.00
1,831.56
1,082,500
Dec 5, 2025
1,876.50
1,887.00
1,856.00
1,862.50
1,818.38
928,600
Dec 4, 2025
1,822.00
1,876.00
1,816.50
1,870.00
1,825.70
953,700
Dec 3, 2025
1,840.50
1,850.00
1,817.00
1,830.50
1,787.14
1,891,500
Dec 2, 2025
1,877.50
1,893.50
1,844.50
1,846.50
1,802.76
1,631,300
Dec 1, 2025
1,934.50
1,940.00
1,863.50
1,887.50
1,842.78
1,408,300
Nov 28, 2025
1,882.00
1,918.00
1,878.50
1,904.50
1,859.38
1,403,700
Nov 27, 2025
1,932.00
1,935.00
1,876.50
1,884.50
1,839.86
1,898,600
Nov 26, 2025
1,938.00
1,944.00
1,895.00
1,929.50
1,883.79
2,482,200
Nov 25, 2025
1,927.00
1,934.50
1,880.50
1,923.50
1,877.93
2,119,300
Nov 21, 2025
1,835.50
1,926.00
1,831.00
1,901.50
1,856.45
2,328,100
Nov 20, 2025
1,864.50
1,903.50
1,831.00
1,872.00
1,827.65
2,685,900
Nov 19, 2025
1,835.00
1,850.00
1,767.00
1,836.50
1,792.99
2,738,000
Nov 18, 2025
1,839.00
1,879.00
1,821.00
1,835.50
1,792.02
4,424,700
Nov 17, 2025
1,791.00
1,814.50
1,782.00
1,799.00
1,756.38
1,599,200
Nov 14, 2025
1,760.00
1,820.00
1,750.50
1,806.00
1,763.22
2,554,600
Nov 13, 2025
1,810.00
1,823.00
1,758.00
1,800.00
1,757.36
2,625,600
Nov 12, 2025
1,800.00
1,845.00
1,755.50
1,802.50
1,759.80
7,994,100
Nov 11, 2025
1,620.00
1,622.00
1,596.50
1,620.00
1,581.62
1,301,400
Nov 10, 2025
1,604.50
1,615.00
1,595.00
1,615.00
1,576.74
985,400
Nov 7, 2025
1,606.00
1,617.50
1,567.50
1,587.00
1,549.40
1,027,800
Nov 6, 2025
1,606.00
1,635.00
1,600.00
1,631.00
1,592.36
1,851,800
Nov 5, 2025
1,588.00
1,610.00
1,503.50
1,606.00
1,567.95
2,474,800
Nov 4, 2025
1,566.50
1,599.50
1,561.50
1,582.50
1,545.01
1,376,500
Oct 31, 2025
1,569.00
1,575.00
1,545.50
1,562.50
1,525.48
1,054,500
Oct 30, 2025
1,568.00
1,586.50
1,551.50
1,572.00
1,534.76
2,451,100
