Tokyo - Delayed Quote
JPY
NH Foods Ltd. (2282.T)
2,064.50
+43.50
(+2.15%)
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
2,021.00
2,077.50
2,021.00
2,064.50
2,064.50
1,345,900
Oct 29, 2026
2,009.50
2,033.00
2,001.50
2,021.00
2,021.00
2,473,100
Oct 28, 2026
2,053.50
2,067.00
2,002.00
2,002.00
2,002.00
1,891,800
Oct 27, 2026
2,115.50
2,118.50
2,072.50
2,081.50
2,081.50
1,826,400
Oct 26, 2026
2,105.00
2,147.50
2,095.00
2,132.50
2,132.50
1,616,300
Oct 23, 2026
2,127.00
2,159.00
2,105.50
2,105.50
2,105.50
1,843,100
Oct 22, 2026
2,071.50
2,095.00
2,070.50
2,084.00
2,084.00
1,137,500
Oct 21, 2026
2,105.00
2,106.50
2,071.50
2,071.50
2,071.50
1,126,900
Oct 20, 2026
2,083.00
2,099.50
2,075.50
2,099.50
2,099.50
899,300
Oct 19, 2026
2,098.00
2,106.50
2,076.00
2,083.00
2,083.00
1,266,000
Oct 16, 2026
2,035.00
2,088.50
2,035.00
2,074.00
2,074.00
1,269,400
Oct 15, 2026
2,070.00
2,089.50
2,058.00
2,072.50
2,072.50
1,202,200
Oct 14, 2026
2,039.00
2,047.50
2,025.00
2,041.00
2,041.00
1,108,800
Oct 13, 2026
2,040.00
2,055.00
2,023.00
2,038.00
2,038.00
1,071,800
Oct 9, 2026
2,030.00
2,046.50
2,016.50
2,034.50
2,034.50
1,337,200
Oct 8, 2026
2,024.50
2,024.50
1,989.00
2,007.00
2,007.00
1,607,100
Oct 7, 2026
1,988.50
2,022.00
1,982.00
2,008.50
2,008.50
1,500,900
Oct 6, 2026
1,988.00
2,001.00
1,975.50
1,988.00
1,988.00
1,333,600
Oct 5, 2026
1,990.00
1,996.00
1,965.00
1,984.00
1,984.00
1,578,600
Oct 2, 2026
2,000.00
2,014.00
1,985.00
1,997.00
1,997.00
2,067,800
Oct 1, 2026
1,986.50
2,033.50
1,974.00
2,008.00
2,008.00
2,066,400
Sep 30, 2026
1,952.50
1,992.50
1,941.00
1,986.50
1,986.50
1,847,600
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,007.00
2,013.50
1,941.00
1,955.50
1,955.50
1,367,500
Sep 28, 2026
2,015.00
2,030.67
2,013.00
2,018.00
2,018.00
1,682,100
Sep 25, 2026
2,007.33
2,021.67
2,004.00
2,014.67
2,014.67
1,246,800
Sep 24, 2026
2,043.33
2,043.33
2,002.67
2,013.00
2,013.00
1,577,400
Sep 18, 2026
2,083.33
2,083.33
2,026.00
2,026.00
2,026.00
3,679,500
Sep 17, 2026
2,096.33
2,106.00
2,085.33
2,097.33
2,097.33
1,035,900
Sep 16, 2026
2,115.33
2,116.33
2,070.33
2,070.33
2,070.33
1,167,900
Sep 15, 2026
2,117.00
2,121.33
2,075.00
2,083.67
2,083.67
1,273,800
Sep 14, 2026
2,103.67
2,112.00
2,084.00
2,098.00
2,098.00
1,503,300
Sep 11, 2026
2,017.67
2,082.33
2,017.67
2,082.33
2,082.33
2,418,000
Sep 10, 2026
2,034.67
2,056.33
2,029.33
2,047.67
2,047.67
1,750,500
Sep 9, 2026
2,055.67
2,062.67
2,037.67
2,047.33
2,047.33
1,847,100
Sep 8, 2026
2,026.67
2,073.67
2,024.00
2,069.67
2,069.67
1,848,600
Sep 7, 2026
2,030.00
2,040.33
2,019.33
2,025.33
2,025.33
1,473,000
Sep 4, 2026
2,033.33
2,044.67
2,005.67
2,030.00
2,030.00
2,062,200
Sep 3, 2026
2,069.00
2,087.67
2,039.33
2,039.33
2,039.33
2,495,400
Sep 2, 2026
2,103.33
2,134.33
2,100.33
2,108.67
2,108.67
1,340,400
Sep 1, 2026
2,100.00
2,131.67
2,099.67
2,124.33
2,124.33
998,700
Aug 31, 2026
2,118.00
2,126.33
2,093.67
2,101.00
2,101.00
1,502,700
Aug 28, 2026
2,103.33
2,126.33
2,099.67
2,121.67
2,121.67
1,265,100
Aug 27, 2026
2,115.67
2,136.67
2,106.00
2,110.67
2,110.67
1,056,900
Aug 26, 2026
2,133.00
2,143.67
2,113.33
2,122.00
2,122.00
901,800
Aug 25, 2026
2,162.33
2,168.67
2,132.33
2,135.67
2,135.67
1,029,600
Aug 24, 2026
2,144.00
2,148.33
2,117.33
2,130.33
2,130.33
1,317,300
Aug 21, 2026
2,128.33
2,169.33
2,128.33
2,141.00
2,141.00
2,424,000
Aug 20, 2026
2,139.00
2,142.67
2,114.00
2,138.00
2,138.00
1,919,400
Aug 19, 2026
2,136.00
2,143.00
2,082.67
2,108.33
2,108.33
1,949,100
Aug 18, 2026
2,074.33
2,110.67
2,063.67
2,108.00
2,108.00
2,148,000
Aug 17, 2026
2,116.67
2,116.67
2,091.00
2,102.00
2,102.00
1,300,200
Aug 14, 2026
2,079.00
2,110.33
2,066.67
2,102.33
2,102.33
1,826,100
Aug 13, 2026
2,082.00
2,086.33
2,047.67
2,075.00
2,075.00
1,766,700
Aug 12, 2026
2,056.67
2,075.00
2,050.00
2,062.00
2,062.00
1,538,400
Aug 10, 2026
2,006.00
2,046.67
2,000.00
2,032.67
2,032.67
1,336,500
Aug 7, 2026
2,018.00
2,042.67
2,004.67
2,036.67
2,036.67
1,846,800
Aug 6, 2026
1,953.33
2,000.67
1,953.33
1,999.33
1,999.33
2,523,000
Aug 5, 2026
1,923.67
1,983.00
1,918.67
1,953.33
1,953.33
2,907,000
Aug 4, 2026
1,988.33
1,991.67
1,914.33
1,932.00
1,932.00
6,500,400
Aug 3, 2026
2,104.33
2,131.33
2,084.67
2,109.33
2,109.33
2,697,600
Jul 31, 2026
2,125.33
2,145.67
2,081.67
2,083.33
2,083.33
2,642,400
Jul 30, 2026
2,223.33
2,240.67
2,176.67
2,192.00
2,192.00
1,752,600
Jul 29, 2026
2,191.67
2,240.67
2,161.67
2,223.33
2,223.33
1,754,700
Jul 28, 2026
2,150.00
2,175.00
2,139.67
2,158.33
2,158.33
1,429,200
Jul 27, 2026
2,110.33
2,128.33
2,096.00
2,128.33
2,128.33
1,332,900
Jul 24, 2026
2,054.00
2,086.67
2,047.33
2,083.67
2,083.67
1,170,600
Jul 23, 2026
2,056.67
2,063.33
2,047.67
2,058.00
2,058.00
1,152,000
Jul 22, 2026
2,056.00
2,081.00
2,047.67
2,076.33
2,076.33
1,555,200
Jul 21, 2026
2,098.00
2,125.00
2,073.00
2,083.67
2,083.67
1,599,000
Jul 17, 2026
2,075.67
2,115.33
2,075.33
2,087.00
2,087.00
1,815,900
Jul 16, 2026
2,044.67
2,063.67
2,040.67
2,051.00
2,051.00
1,184,400
Jul 15, 2026
2,061.00
2,071.33
2,031.67
2,035.00
2,035.00
1,406,100
Jul 14, 2026
2,066.67
2,088.33
2,052.00
2,061.00
2,061.00
1,237,200
Jul 13, 2026
2,062.33
2,069.33
2,041.67
2,052.67
2,052.67
1,024,500
Jul 10, 2026
2,087.67
2,087.67
2,050.00
2,055.33
2,055.33
1,404,600
Jul 9, 2026
2,086.67
2,087.00
2,058.67
2,073.33
2,073.33
1,185,000
Jul 8, 2026
2,108.33
2,119.00
2,086.33
2,105.33
2,105.33
1,830,900
Jul 7, 2026
2,083.33
2,115.00
2,063.00
2,106.67
2,106.67
1,777,500
Jul 6, 2026
2,050.33
2,075.33
2,048.00
2,070.33
2,070.33
940,200
Jul 3, 2026
2,060.00
2,086.67
2,039.00
2,039.00
2,039.00
1,516,200
Jul 2, 2026
2,023.00
2,035.00
2,008.00
2,028.00
2,028.00
1,201,200
Jul 1, 2026
1,981.00
2,009.33
1,968.00
1,989.67
1,989.67
1,989,600
Jun 30, 2026
2,016.67
2,030.00
1,984.33
1,984.33
1,984.33
2,349,600
Jun 29, 2026
2,006.67
2,056.67
2,003.33
2,014.67
2,014.67
1,752,900
Jun 26, 2026
2,004.33
2,039.00
1,985.67
2,030.33
2,030.33
1,335,900
Jun 25, 2026
1,997.67
2,020.67
1,991.67
1,993.00
1,993.00
1,347,000
Jun 24, 2026
1,993.33
2,014.33
1,973.00
1,996.67
1,996.67
1,063,200
Jun 23, 2026
1,959.67
2,006.00
1,958.33
1,990.00
1,990.00
1,689,600
Jun 22, 2026
1,981.33
1,985.00
1,959.67
1,959.67
1,959.67
1,134,000
Jun 19, 2026
1,950.00
1,981.33
1,933.67
1,976.00
1,976.00
1,589,100
Jun 18, 2026
1,966.67
1,984.33
1,955.67
1,971.33
1,971.33
1,300,500
Jun 17, 2026
2,003.33
2,016.67
1,966.00
1,970.00
1,970.00
1,997,400
Jun 16, 2026
2,026.33
2,038.33
2,000.67
2,016.67
2,016.67
1,083,300
Jun 15, 2026
2,025.00
2,060.67
2,020.00
2,029.67
2,029.67
1,199,700
Jun 12, 2026
2,049.00
2,049.33
2,008.33
2,022.33
2,022.33
2,165,700
Jun 11, 2026
2,053.33
2,065.33
2,009.67
2,019.00
2,019.00
1,371,900
Jun 10, 2026
2,010.67
2,028.33
1,983.67
2,028.33
2,028.33
1,936,800
Jun 9, 2026
2,013.33
2,050.00
2,004.00
2,006.00
2,006.00
1,694,100
Jun 8, 2026
2,014.33
2,037.33
2,004.00
2,037.33
2,037.33
1,777,800
Jun 5, 2026
1,962.00
1,996.67
1,959.33
1,981.00
1,981.00
1,577,100
Jun 4, 2026
1,970.00
1,984.33
1,945.33
1,945.33
1,945.33
1,347,900
Jun 3, 2026
1,931.67
1,975.67
1,927.33
1,970.00
1,970.00
1,764,600
Jun 2, 2026
1,952.67
1,979.00
1,905.33
1,944.67
1,944.67
2,072,400
Jun 1, 2026
2,005.00
2,015.67
1,964.33
1,975.00
1,975.00
2,712,600
May 29, 2026
1,993.33
2,055.00
1,993.33
2,035.33
2,035.33
2,294,400
May 28, 2026
2,016.33
2,038.00
2,001.67
2,012.33
2,012.33
2,556,000
May 27, 2026
1,974.67
2,007.33
1,952.67
1,995.67
1,995.67
2,480,100
May 26, 2026
2,001.33
2,001.33
1,969.67
1,973.67
1,973.67
1,763,400
May 25, 2026
2,013.67
2,019.67
1,999.00
2,004.00
2,004.00
1,400,400
May 22, 2026
2,043.33
2,049.33
2,005.67
2,022.00
2,022.00
1,732,500
May 21, 2026
2,105.00
2,114.67
2,076.67
2,076.67
2,076.67
1,251,300
May 20, 2026
2,113.67
2,148.33
2,095.33
2,105.00
2,105.00
1,522,200
May 19, 2026
2,062.33
2,118.33
2,047.67
2,113.67
2,113.67
2,008,800
May 18, 2026
2,047.33
2,074.67
2,019.00
2,033.00
2,033.00
1,654,800
May 15, 2026
2,023.00
2,057.33
2,008.67
2,036.00
2,036.00
2,116,200
May 14, 2026
2,090.00
2,096.00
2,031.67
2,056.33
2,056.33
1,578,000
May 13, 2026
2,052.67
2,112.00
2,044.67
2,079.00
2,079.00
2,010,300
May 12, 2026
2,011.67
2,040.33
1,995.67
2,026.67
2,026.67
2,327,400
May 11, 2026
2,100.67
2,141.33
2,026.00
2,026.00
2,026.00
5,509,200
May 8, 2026
2,232.33
2,237.33
2,166.33
2,189.33
2,189.33
2,877,300
May 7, 2026
2,148.67
2,221.67
2,141.00
2,199.00
2,199.00
2,505,900
May 1, 2026
2,156.67
2,182.33
2,147.33
2,175.67
2,175.67
1,221,600
Apr 30, 2026
2,181.00
2,186.00
2,143.33
2,164.00
2,164.00
1,356,900
Apr 28, 2026
2,176.67
2,189.33
2,160.00
2,189.33
2,189.33
864,600
Apr 27, 2026
2,156.33
2,186.33
2,154.00
2,161.00
2,161.00
925,500
Apr 24, 2026
2,178.00
2,208.33
2,154.67
2,197.00
2,197.00
1,175,400
Apr 23, 2026
2,171.67
2,192.67
2,150.33
2,179.67
2,179.67
1,290,300
Apr 22, 2026
2,241.00
2,245.33
2,201.33
2,205.00
2,205.00
740,400
Apr 21, 2026
2,266.33
2,278.00
2,237.67
2,241.67
2,241.67
919,800
Apr 20, 2026
2,301.33
2,309.00
2,271.33
2,271.33
2,271.33
810,600
Apr 17, 2026
2,299.00
2,309.67
2,290.33
2,294.00
2,294.00
978,900
Apr 16, 2026
2,327.67
2,337.33
2,298.00
2,299.00
2,299.00
1,098,900
Apr 15, 2026
2,300.00
2,353.33
2,300.00
2,348.67
2,348.67
772,500
Apr 14, 2026
2,334.33
2,348.67
2,306.67
2,315.33
2,315.33
768,000
Apr 13, 2026
2,347.33
2,369.33
2,335.67
2,352.00
2,352.00
712,500
Apr 10, 2026
2,411.00
2,416.67
2,347.33
2,347.67
2,347.67
1,364,400
Apr 9, 2026
2,418.33
2,440.00
2,400.33
2,409.00
2,409.00
1,333,200
Apr 8, 2026
2,451.67
2,461.00
2,418.00
2,422.67
2,422.67
1,467,900
Apr 7, 2026
2,453.33
2,463.33
2,400.33
2,414.33
2,414.33
1,233,000
Apr 6, 2026
2,470.00
2,470.33
2,427.00
2,441.00
2,441.00
1,064,700
Apr 3, 2026
2,436.00
2,473.33
2,432.33
2,470.33
2,470.33
1,121,700
Apr 2, 2026
2,433.33
2,470.67
2,427.00
2,458.67
2,458.67
1,647,600
Apr 1, 2026
2,368.67
2,430.00
2,364.33
2,430.00
2,430.00
1,988,400
Mar 31, 2026
2,355.00
2,383.00
2,342.33
2,343.33
2,343.33
1,682,700
Mar 30, 2026
53.333332
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,269.67
2,336.67
2,248.33
2,333.00
2,333.00
1,725,300
Mar 27, 2026
2,330.00
2,372.00
2,318.00
2,356.33
2,303.00
2,011,500
Mar 26, 2026
2,312.00
2,321.33
2,298.00
2,313.00
2,260.65
1,108,200
Mar 25, 2026
2,290.33
2,316.00
2,279.33
2,302.33
2,250.22
1,104,000
Mar 24, 2026
2,265.67
2,292.33
2,259.00
2,279.33
2,227.74
1,191,300
Mar 23, 2026
2,244.00
2,252.00
2,213.67
2,237.00
2,186.37
1,721,400
Mar 19, 2026
2,270.00
2,303.33
2,259.67
2,267.67
2,216.34
2,238,000
Mar 18, 2026
2,280.00
2,300.00
2,268.33
2,299.67
2,247.62
1,261,800
Mar 17, 2026
2,239.67
2,287.67
2,236.67
2,282.33
2,230.67
2,086,800
Mar 16, 2026
2,223.33
2,246.33
2,214.00
2,239.67
2,188.97
1,704,900
Mar 13, 2026
2,179.67
2,213.00
2,177.33
2,183.00
2,133.59
1,532,400
Mar 12, 2026
2,236.67
2,240.33
2,173.33
2,195.33
2,145.64
1,772,700
Mar 11, 2026
2,262.67
2,281.33
2,256.33
2,265.00
2,213.73
1,382,400
Mar 10, 2026
2,284.33
2,284.33
2,236.67
2,253.00
2,202.01
1,634,400
Mar 9, 2026
2,244.00
2,266.67
2,223.33
2,251.00
2,200.05
1,756,200
Mar 6, 2026
2,275.67
2,294.33
2,253.33
2,285.67
2,233.93
1,443,000
Mar 5, 2026
2,340.00
2,370.67
2,295.67
2,295.67
2,243.71
1,506,300
Mar 4, 2026
2,320.33
2,332.67
2,286.67
2,317.00
2,264.56
1,482,600
Mar 3, 2026
2,366.67
2,382.67
2,341.67
2,366.67
2,313.10
1,265,400
Mar 2, 2026
2,383.67
2,416.00
2,365.67
2,388.00
2,333.95
1,277,100
Feb 27, 2026
2,360.00
2,384.33
2,344.00
2,383.00
2,329.06
1,354,500
Feb 26, 2026
2,347.67
2,359.00
2,332.00
2,332.00
2,279.22
1,197,300
Feb 25, 2026
2,352.33
2,360.67
2,334.00
2,350.33
2,297.14
1,015,500
Feb 24, 2026
2,320.67
2,352.67
2,308.33
2,352.33
2,299.09
1,374,300
Feb 20, 2026
2,325.67
2,327.67
2,296.67
2,302.00
2,249.90
1,080,900
Feb 19, 2026
2,300.33
2,332.33
2,271.67
2,325.67
2,273.03
1,107,000
Feb 18, 2026
2,287.67
2,312.67
2,283.33
2,302.00
2,249.90
1,253,400
Feb 17, 2026
2,316.67
2,316.67
2,288.67
2,300.67
2,248.59
837,900
Feb 16, 2026
2,333.33
2,352.67
2,316.67
2,319.67
2,267.16
1,366,500
Feb 13, 2026
2,300.00
2,329.00
2,275.67
2,325.00
2,272.38
2,643,900
Feb 12, 2026
2,281.67
2,299.00
2,274.33
2,275.33
2,223.83
1,529,100
Feb 10, 2026
2,294.00
2,303.33
2,268.67
2,271.67
2,220.25
2,233,500
Feb 9, 2026
2,305.00
2,344.00
2,290.00
2,300.33
2,248.27
2,684,400
Feb 6, 2026
2,300.00
2,308.67
2,264.33
2,271.67
2,220.25
2,020,500
Feb 5, 2026
2,307.00
2,309.00
2,265.67
2,269.00
2,217.64
2,009,400
Feb 4, 2026
2,300.00
2,306.00
2,257.33
2,258.33
2,207.22
2,922,900
Feb 3, 2026
2,260.67
2,343.67
2,243.67
2,310.33
2,258.04
3,441,900
Feb 2, 2026
2,392.33
2,398.33
2,350.00
2,388.00
2,333.95
2,362,800
Jan 30, 2026
2,324.67
2,328.33
2,306.33
2,322.67
2,270.10
1,208,100
Jan 29, 2026
2,274.00
2,307.33
2,264.33
2,305.33
2,253.15
1,091,100
Jan 28, 2026
2,329.67
2,330.67
2,294.33
2,297.67
2,245.66
1,289,100
Jan 27, 2026
2,323.67
2,344.33
2,316.67
2,332.67
2,279.87
921,300
Jan 26, 2026
2,332.00
2,346.00
2,315.00
2,328.67
2,275.96
1,155,600
Jan 23, 2026
2,341.67
2,358.00
2,300.33
2,323.33
2,270.75
1,456,500
Jan 22, 2026
2,329.33
2,355.67
2,308.33
2,348.67
2,295.51
2,259,000
Jan 21, 2026
2,392.00
2,411.33
2,374.00
2,376.67
2,322.87
1,719,900
Jan 20, 2026
2,361.67
2,415.67
2,355.00
2,406.33
2,351.87
1,589,100
Jan 19, 2026
2,311.67
2,361.33
2,305.67
2,354.00
2,300.72
1,796,400
Jan 16, 2026
2,276.67
2,301.33
2,256.67
2,285.33
2,233.61
1,195,500
Jan 15, 2026
2,303.33
2,328.33
2,290.00
2,302.67
2,250.55
1,167,900
Jan 14, 2026
2,297.67
2,328.00
2,280.00
2,299.00
2,246.96
1,603,500
Jan 13, 2026
2,253.67
2,313.33
2,252.00
2,287.33
2,235.56
1,677,000
Jan 9, 2026
2,247.33
2,264.00
2,234.67
2,250.67
2,199.73
1,502,400
Jan 8, 2026
2,206.67
2,250.00
2,196.00
2,234.67
2,184.09
1,664,700
Jan 7, 2026
2,206.33
2,232.33
2,194.67
2,217.67
2,167.47
1,758,600
Jan 6, 2026
2,195.33
2,228.67
2,187.33
2,220.00
2,169.75
1,634,400
Jan 5, 2026
2,185.67
2,222.00
2,185.67
2,211.00
2,160.96
1,455,300
Dec 30, 2025
2,173.00
2,190.67
2,170.67
2,185.67
2,136.20
1,158,300
Dec 29, 2025
2,180.67
2,181.33
2,155.00
2,176.33
2,127.07
1,036,500
Dec 26, 2025
2,177.33
2,187.33
2,174.00
2,178.67
2,129.35
791,100
Dec 25, 2025
2,202.00
2,202.00
2,177.00
2,177.67
2,128.38
720,000
Dec 24, 2025
2,226.00
2,231.67
2,185.00
2,195.67
2,145.97
1,106,400
Dec 23, 2025
2,214.33
2,219.67
2,201.00
2,208.00
2,158.02
1,405,200
Dec 22, 2025
2,247.00
2,270.00
2,169.33
2,201.00
2,151.18
2,201,700
Dec 19, 2025
2,276.67
2,288.33
2,267.00
2,275.33
2,223.83
1,239,300
Dec 18, 2025
2,278.33
2,289.33
2,270.67
2,276.33
2,224.81
940,500
Dec 17, 2025
2,293.33
2,312.67
2,255.00
2,258.67
2,207.54
1,116,600
Dec 16, 2025
2,259.00
2,278.33
2,247.67
2,274.00
2,222.53
1,122,000
Dec 15, 2025
2,240.00
2,260.00
2,234.33
2,248.67
2,197.77
1,156,200
Dec 12, 2025
2,233.33
2,242.33
2,214.67
2,236.67
2,186.04
1,167,600
Dec 11, 2025
2,247.33
2,255.33
2,221.67
2,234.67
2,184.09
1,095,300
Dec 10, 2025
2,245.67
2,247.00
2,225.67
2,239.67
2,188.97
1,056,600
Dec 9, 2025
2,230.00
2,238.00
2,211.33
2,212.33
2,162.26
951,000
Dec 8, 2025
2,231.67
2,247.33
2,218.67
2,225.33
2,174.97
959,400
Dec 5, 2025
2,255.00
2,260.67
2,224.00
2,224.00
2,173.66
1,245,600
Dec 4, 2025
2,267.00
2,280.00
2,245.00
2,245.67
2,194.84
1,606,500
Dec 3, 2025
2,288.67
2,307.00
2,276.67
2,287.67
2,235.89
830,400
Dec 2, 2025
2,293.33
2,312.00
2,270.33
2,311.67
2,259.34
942,600
Dec 1, 2025
2,307.33
2,318.67
2,280.00
2,293.67
2,241.75
1,713,600
Nov 28, 2025
2,318.67
2,335.00
2,302.00
2,302.00
2,249.90
1,149,600
Nov 27, 2025
2,345.00
2,354.33
2,311.67
2,311.67
2,259.34
1,087,200
Nov 26, 2025
2,314.00
2,353.33
2,307.00
2,353.33
2,300.07
1,196,400
Nov 25, 2025
2,319.33
2,330.00
2,294.67
2,314.00
2,261.62
1,290,600
Nov 21, 2025
2,333.33
2,340.00
2,309.33
2,313.00
2,260.65
1,707,000
Nov 20, 2025
2,304.00
2,326.00
2,291.00
2,293.00
2,241.10
1,386,300
Nov 19, 2025
2,299.67
2,345.00
2,294.00
2,319.33
2,266.84
2,310,300
Nov 18, 2025
2,263.00
2,289.33
2,247.33
2,278.33
2,226.77
1,683,900
Nov 17, 2025
2,246.33
2,266.33
2,242.33
2,242.33
2,191.58
1,377,600
Nov 14, 2025
2,234.33
2,260.00
2,212.67
2,259.67
2,208.52
1,712,400
Nov 13, 2025
2,195.67
2,216.67
2,190.00
2,216.67
2,166.49
1,159,200
Nov 12, 2025
2,193.33
2,215.00
2,176.33
2,185.67
2,136.20
1,107,000
Nov 11, 2025
2,166.67
2,174.33
2,140.67
2,174.00
2,124.79
1,151,700
Nov 10, 2025
2,196.67
2,203.33
2,170.00
2,183.00
2,133.59
1,544,100
Nov 7, 2025
2,176.00
2,193.33
2,142.67
2,190.67
2,141.08
1,899,600
Nov 6, 2025
2,131.00
2,192.33
2,130.00
2,142.67
2,094.17
3,226,500
Nov 5, 2025
2,097.67
2,164.67
2,033.00
2,145.67
2,097.10
7,937,400
Nov 4, 2025
1,891.67
1,924.67
1,887.33
1,897.67
1,854.71
2,599,200
Oct 31, 2025
1,907.67
1,914.67
1,891.33
1,893.33
1,850.48
1,197,900
Oct 30, 2025
1,856.33
1,896.33
1,849.00
1,896.33
1,853.41
2,965,800
