Tokyo - Delayed Quote
JPY
SMS Co., Ltd. (2175.T)
2,588.00
+79.00
(+3.15%)
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
2,618.00
2,666.00
2,498.00
2,588.00
2,588.00
598,400
Oct 29, 2026
2,545.00
2,561.00
2,491.00
2,509.00
2,509.00
2,474,300
Oct 28, 2026
2,613.00
2,627.00
2,572.00
2,579.00
2,579.00
472,400
Oct 27, 2026
2,611.00
2,638.00
2,584.00
2,615.00
2,615.00
430,000
Oct 26, 2026
2,623.00
2,639.00
2,597.00
2,608.00
2,608.00
356,800
Oct 23, 2026
2,624.00
2,651.00
2,587.00
2,591.00
2,591.00
443,400
Oct 22, 2026
2,658.00
2,705.00
2,609.00
2,622.00
2,622.00
582,200
Oct 21, 2026
2,660.00
2,681.00
2,622.00
2,657.00
2,657.00
389,600
Oct 20, 2026
2,719.00
2,733.00
2,656.00
2,660.00
2,660.00
337,400
Oct 19, 2026
2,732.00
2,748.00
2,697.00
2,713.00
2,713.00
285,200
Oct 16, 2026
2,695.00
2,754.00
2,688.00
2,724.00
2,724.00
271,400
Oct 15, 2026
2,727.00
2,734.00
2,674.00
2,695.00
2,695.00
310,400
Oct 14, 2026
2,682.00
2,750.00
2,642.00
2,745.00
2,745.00
365,200
Oct 13, 2026
2,670.00
2,732.00
2,659.00
2,694.00
2,694.00
379,200
Oct 9, 2026
2,608.00
2,642.00
2,592.00
2,642.00
2,642.00
250,300
Oct 8, 2026
2,634.00
2,636.00
2,533.00
2,576.00
2,576.00
570,400
Oct 7, 2026
2,599.00
2,649.00
2,595.00
2,638.00
2,638.00
251,900
Oct 6, 2026
2,620.00
2,645.00
2,593.00
2,613.00
2,613.00
257,100
Oct 5, 2026
2,590.00
2,607.00
2,547.00
2,596.00
2,596.00
273,800
Oct 2, 2026
2,596.00
2,668.00
2,551.00
2,568.00
2,568.00
685,500
Oct 1, 2026
2,638.00
2,699.00
2,618.00
2,696.00
2,696.00
326,800
Sep 30, 2026
2,681.00
2,697.00
2,650.00
2,675.00
2,675.00
270,400
Sep 29, 2026
2,634.00
2,692.00
2,626.00
2,676.00
2,676.00
263,500
Sep 28, 2026
2,629.00
2,647.00
2,608.00
2,636.00
2,636.00
287,400
Sep 25, 2026
2,643.00
2,656.00
2,618.00
2,630.00
2,630.00
283,600
Sep 24, 2026
2,623.00
2,674.00
2,612.00
2,652.00
2,652.00
225,200
Sep 18, 2026
2,676.00
2,696.00
2,666.00
2,673.00
2,673.00
261,000
Sep 17, 2026
2,680.00
2,707.00
2,660.00
2,676.00
2,676.00
269,400
Sep 16, 2026
2,670.00
2,697.00
2,644.00
2,652.00
2,652.00
200,000
Sep 15, 2026
2,680.00
2,704.00
2,631.00
2,666.00
2,666.00
388,300
Sep 14, 2026
2,613.00
2,709.00
2,596.00
2,673.00
2,673.00
483,800
Sep 11, 2026
2,500.00
2,598.00
2,500.00
2,583.00
2,583.00
440,300
Sep 10, 2026
2,540.00
2,553.00
2,425.00
2,538.00
2,538.00
295,300
Sep 9, 2026
2,543.00
2,575.00
2,526.00
2,531.00
2,531.00
487,300
Sep 8, 2026
2,568.00
2,586.00
2,529.00
2,532.00
2,532.00
411,300
Sep 7, 2026
2,550.00
2,603.00
2,541.00
2,568.00
2,568.00
614,500
Sep 4, 2026
2,484.00
2,530.00
2,391.00
2,518.00
2,518.00
313,400
Sep 3, 2026
2,499.00
2,533.00
2,429.00
2,483.00
2,483.00
726,800
Sep 2, 2026
2,513.00
2,536.00
2,472.00
2,499.00
2,499.00
692,500
Sep 1, 2026
2,505.00
2,522.00
2,458.00
2,477.00
2,477.00
505,300
Aug 31, 2026
2,481.00
2,507.00
2,464.00
2,503.00
2,503.00
492,400
Aug 28, 2026
2,441.00
2,493.00
2,423.00
2,462.00
2,462.00
496,400
Aug 27, 2026
2,408.00
2,421.00
2,386.00
2,412.00
2,412.00
465,900
Aug 26, 2026
2,386.00
2,427.00
2,372.00
2,403.00
2,403.00
425,800
Aug 25, 2026
2,391.00
2,391.00
2,355.00
2,382.00
2,382.00
399,500
Aug 24, 2026
2,367.00
2,434.00
2,345.00
2,370.00
2,370.00
377,500
Aug 21, 2026
2,266.00
2,374.00
2,247.00
2,366.00
2,366.00
723,300
Aug 20, 2026
2,235.00
2,289.00
2,211.00
2,279.00
2,279.00
666,100
Aug 19, 2026
2,284.00
2,284.00
2,235.00
2,244.00
2,244.00
490,700
Aug 18, 2026
2,291.00
2,311.00
2,254.00
2,284.00
2,284.00
373,300
Aug 17, 2026
2,303.00
2,323.00
2,258.00
2,286.00
2,286.00
438,900
Aug 14, 2026
2,293.00
2,361.00
2,270.00
2,353.00
2,353.00
445,700
Aug 13, 2026
2,297.00
2,313.00
2,247.00
2,295.00
2,295.00
433,700
Aug 12, 2026
2,320.00
2,332.00
2,277.00
2,311.00
2,311.00
371,200
Aug 10, 2026
2,297.00
2,325.00
2,277.00
2,294.00
2,294.00
376,800
Aug 7, 2026
2,314.00
2,327.00
2,256.00
2,293.00
2,293.00
539,300
Aug 6, 2026
2,241.00
2,314.00
2,231.00
2,302.00
2,302.00
533,400
Aug 5, 2026
2,237.00
2,293.00
2,208.00
2,237.00
2,237.00
485,200
Aug 4, 2026
2,204.00
2,222.00
2,163.00
2,206.00
2,206.00
503,800
Aug 3, 2026
2,208.00
2,213.00
2,125.00
2,183.00
2,183.00
685,000
Jul 31, 2026
2,168.00
2,211.00
2,115.00
2,207.00
2,207.00
820,500
Jul 30, 2026
2,165.00
2,208.00
2,075.00
2,167.00
2,167.00
1,195,100
Jul 29, 2026
2,380.00
2,384.00
2,327.00
2,372.00
2,372.00
719,300
Jul 28, 2026
2,400.00
2,438.00
2,340.00
2,352.00
2,352.00
814,700
Jul 27, 2026
2,350.00
2,422.00
2,327.00
2,400.00
2,400.00
807,600
Jul 24, 2026
2,358.00
2,406.00
2,340.00
2,384.00
2,384.00
585,200
Jul 23, 2026
2,440.00
2,440.00
2,366.00
2,384.00
2,384.00
557,400
Jul 22, 2026
2,436.00
2,458.00
2,403.00
2,457.00
2,457.00
583,300
Jul 21, 2026
2,433.00
2,490.00
2,426.00
2,478.00
2,478.00
730,500
Jul 17, 2026
2,512.00
2,550.00
2,421.00
2,433.00
2,433.00
802,400
Jul 16, 2026
2,536.00
2,556.00
2,501.00
2,516.00
2,516.00
428,600
Jul 15, 2026
2,534.00
2,623.00
2,525.00
2,536.00
2,536.00
864,700
Jul 14, 2026
2,466.00
2,537.00
2,440.00
2,519.00
2,519.00
631,000
Jul 13, 2026
2,369.00
2,462.00
2,343.00
2,441.00
2,441.00
571,400
Jul 10, 2026
2,375.00
2,390.00
2,326.00
2,343.00
2,343.00
429,700
Jul 9, 2026
2,387.00
2,393.00
2,343.00
2,355.00
2,355.00
428,200
Jul 8, 2026
2,335.00
2,388.00
2,316.00
2,387.00
2,387.00
448,000
Jul 7, 2026
2,245.00
2,334.00
2,229.00
2,334.00
2,334.00
423,500
Jul 6, 2026
2,262.00
2,275.00
2,203.00
2,237.00
2,237.00
196,700
Jul 3, 2026
2,248.00
2,268.00
2,220.00
2,268.00
2,268.00
292,800
Jul 2, 2026
2,249.00
2,263.00
2,192.00
2,205.00
2,205.00
400,100
Jul 1, 2026
2,230.00
2,244.00
2,184.00
2,203.00
2,203.00
337,700
Jun 30, 2026
2,186.00
2,248.00
2,151.00
2,234.00
2,234.00
471,900
Jun 29, 2026
2,130.00
2,197.00
2,126.00
2,188.00
2,188.00
354,100
Jun 26, 2026
2,069.00
2,105.00
2,054.00
2,105.00
2,105.00
367,800
Jun 25, 2026
2,071.00
2,090.00
2,058.00
2,068.00
2,068.00
140,000
Jun 24, 2026
2,072.00
2,078.00
2,047.00
2,064.00
2,064.00
220,400
Jun 23, 2026
2,044.00
2,079.00
2,011.00
2,051.00
2,051.00
257,400
Jun 22, 2026
2,003.00
2,062.00
2,003.00
2,047.00
2,047.00
212,600
Jun 19, 2026
2,023.00
2,044.00
2,020.00
2,021.00
2,021.00
342,200
Jun 18, 2026
2,028.00
2,060.00
2,012.00
2,032.00
2,032.00
176,000
Jun 17, 2026
2,003.00
2,039.00
2,000.00
2,031.00
2,031.00
162,800
Jun 16, 2026
2,000.00
2,012.00
1,986.00
1,997.00
1,997.00
230,000
Jun 15, 2026
2,019.00
2,038.00
2,008.00
2,008.00
2,008.00
210,500
Jun 12, 2026
2,035.00
2,039.00
2,003.00
2,018.00
2,018.00
286,500
Jun 11, 2026
2,053.00
2,063.00
2,015.00
2,033.00
2,033.00
274,900
Jun 10, 2026
2,027.00
2,061.00
2,015.00
2,057.00
2,057.00
318,900
Jun 9, 2026
2,020.00
2,035.00
1,999.00
2,014.00
2,014.00
326,600
Jun 8, 2026
2,013.00
2,025.00
1,950.00
2,002.00
2,002.00
425,800
Jun 5, 2026
2,042.00
2,086.00
2,016.00
2,035.00
2,035.00
287,700
Jun 4, 2026
2,018.00
2,034.00
1,989.00
2,001.00
2,001.00
240,400
Jun 3, 2026
2,100.00
2,107.00
2,027.00
2,027.00
2,027.00
349,100
Jun 2, 2026
2,008.00
2,099.00
2,000.00
2,082.00
2,082.00
423,000
Jun 1, 2026
2,019.00
2,070.00
1,995.00
2,022.00
2,022.00
371,100
May 29, 2026
1,978.00
2,007.00
1,965.00
1,994.00
1,994.00
428,800
May 28, 2026
1,971.00
1,982.00
1,943.00
1,966.00
1,966.00
297,000
May 27, 2026
1,982.00
1,995.00
1,955.00
1,972.00
1,972.00
280,900
May 26, 2026
2,020.00
2,036.00
1,970.00
1,990.00
1,990.00
336,000
May 25, 2026
1,956.00
2,008.00
1,905.00
2,008.00
2,008.00
537,800
May 22, 2026
1,888.00
1,966.00
1,885.00
1,959.00
1,959.00
365,300
May 21, 2026
1,884.00
1,888.00
1,855.00
1,874.00
1,874.00
282,300
May 20, 2026
1,890.00
1,892.00
1,821.00
1,844.00
1,844.00
297,700
May 19, 2026
1,930.00
1,938.00
1,891.00
1,907.00
1,907.00
359,600
May 18, 2026
1,875.00
1,905.00
1,845.00
1,895.00
1,895.00
562,800
May 15, 2026
1,755.00
1,841.00
1,685.00
1,841.00
1,841.00
673,300
May 14, 2026
1,733.00
1,805.00
1,733.00
1,795.00
1,795.00
466,400
May 13, 2026
1,717.00
1,746.00
1,709.00
1,729.00
1,729.00
433,000
May 12, 2026
1,770.00
1,811.00
1,717.00
1,717.00
1,717.00
522,400
May 11, 2026
1,741.00
1,768.00
1,732.00
1,765.00
1,765.00
467,000
May 8, 2026
1,725.00
1,759.00
1,705.00
1,759.00
1,759.00
602,800
May 7, 2026
1,665.00
1,703.00
1,602.00
1,701.00
1,701.00
782,300
May 1, 2026
1,744.00
1,770.00
1,694.00
1,732.00
1,732.00
560,500
Apr 30, 2026
1,698.00
1,876.00
1,690.00
1,779.00
1,779.00
1,486,400
Apr 28, 2026
1,790.00
1,795.00
1,754.00
1,788.00
1,788.00
467,600
Apr 27, 2026
1,799.00
1,803.00
1,769.00
1,790.00
1,790.00
365,200
Apr 24, 2026
1,798.00
1,818.00
1,760.00
1,805.00
1,805.00
370,200
Apr 23, 2026
1,756.00
1,793.00
1,754.00
1,790.00
1,790.00
269,800
Apr 22, 2026
1,783.00
1,783.00
1,754.00
1,773.00
1,773.00
302,200
Apr 21, 2026
1,785.00
1,799.00
1,754.00
1,779.00
1,779.00
333,400
Apr 20, 2026
1,762.00
1,780.00
1,746.00
1,780.00
1,780.00
298,900
Apr 17, 2026
1,772.00
1,773.00
1,750.00
1,751.00
1,751.00
267,400
Apr 16, 2026
1,783.00
1,795.00
1,741.00
1,741.00
1,741.00
266,000
Apr 15, 2026
1,761.00
1,790.00
1,753.00
1,753.00
1,753.00
354,900
Apr 14, 2026
1,734.00
1,751.00
1,728.00
1,740.00
1,740.00
214,900
Apr 13, 2026
1,692.00
1,714.00
1,690.00
1,704.00
1,704.00
288,500
Apr 10, 2026
1,705.00
1,724.00
1,672.00
1,700.00
1,700.00
317,400
Apr 9, 2026
1,713.00
1,732.00
1,697.00
1,710.00
1,710.00
334,300
Apr 8, 2026
1,726.00
1,737.00
1,720.00
1,730.00
1,730.00
314,200
Apr 7, 2026
1,680.00
1,719.00
1,678.00
1,686.00
1,686.00
272,200
Apr 6, 2026
1,680.00
1,693.00
1,672.00
1,680.00
1,680.00
246,300
Apr 3, 2026
1,670.00
1,689.00
1,663.00
1,680.00
1,680.00
187,500
Apr 2, 2026
1,698.00
1,708.00
1,655.00
1,664.00
1,664.00
264,900
Apr 1, 2026
1,670.00
1,700.00
1,664.00
1,696.00
1,696.00
400,400
Mar 31, 2026
1,626.00
1,673.00
1,618.00
1,643.00
1,643.00
460,200
Mar 30, 2026
29.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,594.00
1,652.00
1,552.00
1,612.00
1,612.00
1,025,500
Mar 27, 2026
1,663.00
1,693.00
1,663.00
1,683.00
1,653.50
295,900
Mar 26, 2026
1,644.00
1,676.00
1,644.00
1,658.00
1,628.94
205,800
Mar 25, 2026
1,655.00
1,665.00
1,627.00
1,646.00
1,617.15
389,300
Mar 24, 2026
1,662.00
1,663.00
1,628.00
1,646.00
1,617.15
255,700
Mar 23, 2026
1,693.00
1,723.00
1,611.00
1,622.00
1,593.57
562,500
Mar 19, 2026
1,693.00
1,751.00
1,687.00
1,728.00
1,697.71
485,700
Mar 18, 2026
1,707.00
1,739.00
1,696.00
1,731.00
1,700.66
407,500
Mar 17, 2026
1,672.00
1,707.00
1,670.00
1,700.00
1,670.20
647,800
Mar 16, 2026
1,659.00
1,681.00
1,656.00
1,668.00
1,638.76
268,600
Mar 13, 2026
1,640.00
1,690.00
1,630.00
1,657.00
1,627.96
506,000
Mar 12, 2026
1,685.00
1,691.00
1,630.00
1,645.00
1,616.17
395,600
Mar 11, 2026
1,680.00
1,720.00
1,679.00
1,688.00
1,658.41
345,500
Mar 10, 2026
1,697.00
1,733.00
1,689.00
1,707.00
1,677.08
408,700
Mar 9, 2026
1,687.00
1,731.00
1,658.00
1,683.00
1,653.50
533,500
Mar 6, 2026
1,690.00
1,755.00
1,682.00
1,750.00
1,719.33
552,800
Mar 5, 2026
1,724.00
1,747.00
1,694.00
1,698.00
1,668.24
446,600
Mar 4, 2026
1,637.00
1,679.00
1,615.00
1,666.00
1,636.80
636,400
Mar 3, 2026
1,750.00
1,761.00
1,673.00
1,684.00
1,654.48
440,400
Mar 2, 2026
1,717.00
1,755.00
1,710.00
1,750.00
1,719.33
416,600
Feb 27, 2026
1,783.00
1,789.00
1,748.00
1,754.00
1,723.26
496,000
Feb 26, 2026
1,726.00
1,754.00
1,698.00
1,743.00
1,712.45
570,900
Feb 25, 2026
1,686.00
1,728.00
1,661.00
1,720.00
1,689.85
653,000
Feb 24, 2026
1,695.00
1,728.00
1,670.00
1,674.00
1,644.66
602,100
Feb 20, 2026
1,699.00
1,714.00
1,669.00
1,703.00
1,673.15
476,900
Feb 19, 2026
1,711.00
1,725.00
1,691.00
1,708.00
1,678.06
554,500
Feb 18, 2026
1,731.00
1,738.00
1,703.00
1,708.00
1,678.06
520,800
Feb 17, 2026
1,738.00
1,761.00
1,705.00
1,712.00
1,681.99
411,000
Feb 16, 2026
1,752.00
1,763.00
1,743.00
1,753.00
1,722.27
286,300
Feb 13, 2026
1,786.00
1,800.00
1,735.00
1,751.00
1,720.31
509,400
Feb 12, 2026
1,799.00
1,813.00
1,767.00
1,777.00
1,745.85
525,300
Feb 10, 2026
1,797.00
1,816.00
1,773.00
1,785.00
1,753.71
395,700
Feb 9, 2026
1,788.00
1,792.00
1,746.00
1,776.00
1,744.87
406,800
Feb 6, 2026
1,808.00
1,810.00
1,697.00
1,759.00
1,728.17
1,079,800
Feb 5, 2026
1,824.00
1,851.00
1,762.00
1,818.00
1,786.13
1,045,400
Feb 4, 2026
1,683.00
1,838.00
1,680.00
1,835.00
1,802.84
1,079,500
Feb 3, 2026
1,605.00
1,707.00
1,591.00
1,700.00
1,670.20
884,800
Feb 2, 2026
1,594.00
1,665.00
1,594.00
1,613.00
1,584.73
686,300
Jan 30, 2026
1,660.00
1,676.00
1,634.00
1,634.00
1,605.36
595,400
Jan 29, 2026
1,673.00
1,688.00
1,655.00
1,657.00
1,627.96
610,800
Jan 28, 2026
1,705.00
1,721.00
1,672.00
1,711.00
1,681.01
680,200
Jan 27, 2026
1,662.00
1,717.00
1,651.00
1,706.00
1,676.10
711,500
Jan 26, 2026
1,651.00
1,692.00
1,644.00
1,677.00
1,647.61
751,100
Jan 23, 2026
1,610.00
1,682.00
1,584.00
1,675.00
1,645.64
1,228,400
Jan 22, 2026
1,621.00
1,650.00
1,572.00
1,616.00
1,587.67
2,492,400
Jan 21, 2026
1,383.00
1,403.00
1,374.00
1,381.00
1,356.79
442,600
Jan 20, 2026
1,405.00
1,412.00
1,382.00
1,402.00
1,377.43
270,300
Jan 19, 2026
1,414.00
1,429.00
1,405.00
1,423.00
1,398.06
295,600
Jan 16, 2026
1,398.00
1,432.00
1,394.00
1,416.00
1,391.18
318,700
Jan 15, 2026
1,386.00
1,413.00
1,383.00
1,409.00
1,384.30
265,200
Jan 14, 2026
1,370.00
1,395.00
1,366.00
1,385.00
1,360.72
413,000
Jan 13, 2026
1,400.00
1,400.00
1,372.00
1,375.00
1,350.90
244,100
Jan 9, 2026
1,386.00
1,397.00
1,382.00
1,386.00
1,361.71
233,900
Jan 8, 2026
1,370.00
1,388.00
1,364.00
1,377.00
1,352.86
268,200
Jan 7, 2026
1,356.00
1,375.00
1,348.00
1,367.00
1,343.04
257,300
Jan 6, 2026
1,358.00
1,381.00
1,352.00
1,361.00
1,337.14
422,400
Jan 5, 2026
1,350.00
1,359.00
1,332.00
1,350.00
1,326.34
540,300
Dec 30, 2025
1,373.00
1,373.00
1,344.00
1,350.00
1,326.34
309,900
Dec 29, 2025
1,360.00
1,368.00
1,351.00
1,367.00
1,343.04
314,400
Dec 26, 2025
1,359.00
1,364.00
1,349.00
1,353.00
1,329.28
341,300
Dec 25, 2025
1,356.00
1,366.00
1,350.00
1,362.00
1,338.13
160,100
Dec 24, 2025
1,362.00
1,371.00
1,355.00
1,358.00
1,334.20
285,500
Dec 23, 2025
1,340.00
1,389.00
1,331.00
1,362.00
1,338.13
569,300
Dec 22, 2025
1,350.00
1,356.00
1,324.00
1,341.00
1,317.49
337,300
Dec 19, 2025
1,347.00
1,360.00
1,337.00
1,350.00
1,326.34
284,300
Dec 18, 2025
1,325.00
1,348.00
1,321.00
1,344.00
1,320.44
311,700
Dec 17, 2025
1,344.00
1,350.00
1,317.00
1,322.00
1,298.83
286,300
Dec 16, 2025
1,365.00
1,365.00
1,348.00
1,348.00
1,324.37
208,900
Dec 15, 2025
1,365.00
1,382.00
1,357.00
1,370.00
1,345.99
153,100
Dec 12, 2025
1,365.00
1,369.00
1,352.00
1,354.00
1,330.27
296,900
Dec 11, 2025
1,340.00
1,353.00
1,317.00
1,325.00
1,301.78
341,800
Dec 10, 2025
1,360.00
1,365.00
1,338.00
1,354.00
1,330.27
206,900
Dec 9, 2025
1,345.00
1,363.00
1,340.00
1,353.00
1,329.28
353,600
Dec 8, 2025
1,334.00
1,358.00
1,328.00
1,351.00
1,327.32
462,500
Dec 5, 2025
1,353.00
1,367.00
1,316.00
1,325.00
1,301.78
481,100
Dec 4, 2025
1,348.00
1,372.00
1,348.00
1,372.00
1,347.95
427,700
Dec 3, 2025
1,359.00
1,364.00
1,338.00
1,360.00
1,336.16
536,100
Dec 2, 2025
1,358.00
1,371.00
1,341.00
1,366.00
1,342.06
652,000
Dec 1, 2025
1,365.00
1,378.00
1,355.00
1,365.00
1,341.07
675,500
Nov 28, 2025
1,382.00
1,395.00
1,357.00
1,373.00
1,348.93
370,700
Nov 27, 2025
1,333.00
1,381.00
1,333.00
1,366.00
1,342.06
739,700
Nov 26, 2025
1,335.00
1,361.00
1,335.00
1,361.00
1,337.14
344,000
Nov 25, 2025
1,343.00
1,349.00
1,324.00
1,325.00
1,301.78
266,000
Nov 21, 2025
1,307.00
1,369.00
1,307.00
1,341.00
1,317.49
491,200
Nov 20, 2025
1,320.00
1,328.00
1,294.00
1,300.00
1,277.21
367,800
Nov 19, 2025
1,295.00
1,300.00
1,262.00
1,290.00
1,267.39
799,100
Nov 18, 2025
1,325.00
1,329.00
1,302.00
1,314.00
1,290.97
290,000
Nov 17, 2025
1,330.00
1,345.00
1,323.00
1,328.00
1,304.72
158,900
Nov 14, 2025
1,336.00
1,368.00
1,333.00
1,340.00
1,316.51
270,900
Nov 13, 2025
1,352.00
1,377.00
1,344.00
1,350.00
1,326.34
339,400
Nov 12, 2025
1,337.00
1,360.00
1,332.00
1,345.00
1,321.42
329,700
Nov 11, 2025
1,349.00
1,351.00
1,317.00
1,334.00
1,310.62
270,300
Nov 10, 2025
1,358.00
1,358.00
1,318.00
1,320.00
1,296.86
321,200
Nov 7, 2025
1,329.00
1,358.00
1,329.00
1,348.00
1,324.37
367,900
Nov 6, 2025
1,318.00
1,357.00
1,313.00
1,332.00
1,308.65
597,600
Nov 5, 2025
1,310.00
1,337.00
1,272.00
1,310.00
1,287.04
570,500
Nov 4, 2025
1,331.00
1,344.00
1,288.00
1,319.00
1,295.88
641,600
Oct 31, 2025
1,340.00
1,364.00
1,316.00
1,331.00
1,307.67
572,400
Oct 30, 2025
1,336.00
1,364.50
1,306.00
1,339.50
1,316.02
1,111,600
