Tokyo - Delayed Quote
JPY
DIP Corporation (2379.T)
1,498.00
-9.00
(-0.60%)
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
1,490.00
1,508.00
1,483.00
1,498.00
1,498.00
410,200
Oct 29, 2026
1,501.00
1,510.00
1,472.00
1,507.00
1,507.00
741,100
Oct 28, 2026
1,511.00
1,536.00
1,504.00
1,512.00
1,512.00
350,900
Oct 27, 2026
1,499.00
1,532.00
1,495.00
1,513.00
1,513.00
468,100
Oct 26, 2026
1,451.00
1,504.00
1,442.00
1,499.00
1,499.00
774,100
Oct 23, 2026
1,464.00
1,476.00
1,436.00
1,447.00
1,447.00
656,200
Oct 22, 2026
1,477.00
1,498.00
1,443.00
1,445.00
1,445.00
984,200
Oct 21, 2026
1,531.00
1,533.00
1,457.00
1,462.00
1,462.00
1,179,700
Oct 20, 2026
1,563.00
1,575.00
1,509.00
1,521.00
1,521.00
1,268,100
Oct 19, 2026
1,583.00
1,603.00
1,563.00
1,574.00
1,574.00
1,500,400
Oct 16, 2026
1,670.00
1,678.00
1,633.00
1,663.00
1,663.00
675,100
Oct 15, 2026
1,650.00
1,672.00
1,637.00
1,666.00
1,666.00
947,200
Oct 14, 2026
1,690.00
1,698.00
1,636.00
1,659.00
1,659.00
1,761,700
Oct 13, 2026
1,753.00
1,774.00
1,739.00
1,751.00
1,751.00
647,800
Oct 9, 2026
1,776.00
1,780.00
1,762.00
1,762.00
1,762.00
214,800
Oct 8, 2026
1,762.00
1,769.00
1,743.00
1,769.00
1,769.00
251,700
Oct 7, 2026
1,755.00
1,768.00
1,754.00
1,758.00
1,758.00
185,800
Oct 6, 2026
1,765.00
1,779.00
1,758.00
1,765.00
1,765.00
187,300
Oct 5, 2026
1,780.00
1,780.00
1,753.00
1,761.00
1,761.00
213,900
Oct 2, 2026
1,786.00
1,792.00
1,776.00
1,784.00
1,784.00
212,500
Oct 1, 2026
1,791.00
1,805.00
1,782.00
1,794.00
1,794.00
184,300
Sep 30, 2026
1,795.00
1,798.00
1,782.00
1,798.00
1,798.00
234,200
Sep 29, 2026
1,824.00
1,839.00
1,787.00
1,795.00
1,795.00
251,300
Sep 28, 2026
1,835.00
1,842.00
1,824.00
1,842.00
1,842.00
210,400
Sep 25, 2026
1,840.00
1,841.00
1,817.00
1,823.00
1,823.00
163,900
Sep 24, 2026
1,825.00
1,843.00
1,820.00
1,824.00
1,824.00
182,300
Sep 18, 2026
1,854.00
1,855.00
1,839.00
1,848.00
1,848.00
327,000
Sep 17, 2026
1,833.00
1,850.00
1,829.00
1,850.00
1,850.00
193,900
Sep 16, 2026
1,849.00
1,850.00
1,826.00
1,829.00
1,829.00
202,900
Sep 15, 2026
1,845.00
1,847.00
1,833.00
1,844.00
1,844.00
215,800
Sep 14, 2026
1,808.00
1,837.00
1,806.00
1,837.00
1,837.00
246,100
Sep 11, 2026
1,802.00
1,809.00
1,796.00
1,797.00
1,797.00
244,200
Sep 10, 2026
1,788.00
1,817.00
1,785.00
1,809.00
1,809.00
165,100
Sep 9, 2026
1,805.00
1,812.00
1,790.00
1,793.00
1,793.00
275,700
Sep 8, 2026
1,800.00
1,826.00
1,792.00
1,821.00
1,821.00
235,100
Sep 7, 2026
1,810.00
1,819.00
1,800.00
1,802.00
1,802.00
205,900
Sep 4, 2026
1,805.00
1,828.00
1,797.00
1,814.00
1,814.00
258,200
Sep 3, 2026
1,810.00
1,831.00
1,805.00
1,817.00
1,817.00
284,600
Sep 2, 2026
1,816.00
1,829.00
1,810.00
1,814.00
1,814.00
300,600
Sep 1, 2026
1,848.00
1,852.00
1,816.00
1,817.00
1,817.00
334,600
Aug 31, 2026
1,840.00
1,850.00
1,824.00
1,842.00
1,842.00
444,600
Aug 28, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,838.00
1,840.00
1,811.00
1,840.00
1,840.00
558,700
Aug 27, 2026
1,872.00
1,890.00
1,871.00
1,886.00
1,838.00
541,100
Aug 26, 2026
1,900.00
1,901.00
1,878.00
1,878.00
1,830.20
317,100
Aug 25, 2026
1,907.00
1,912.00
1,887.00
1,890.00
1,841.90
324,200
Aug 24, 2026
1,888.00
1,900.00
1,877.00
1,893.00
1,844.82
342,900
Aug 21, 2026
1,891.00
1,893.00
1,873.00
1,880.00
1,832.15
220,400
Aug 20, 2026
1,857.00
1,889.00
1,856.00
1,888.00
1,839.95
372,600
Aug 19, 2026
1,822.00
1,844.00
1,815.00
1,837.00
1,790.25
316,100
Aug 18, 2026
1,825.00
1,830.00
1,811.00
1,813.00
1,766.86
282,600
Aug 17, 2026
1,854.00
1,861.00
1,821.00
1,823.00
1,776.60
420,500
Aug 14, 2026
1,868.00
1,874.00
1,860.00
1,860.00
1,812.66
269,500
Aug 13, 2026
1,856.00
1,872.00
1,854.00
1,868.00
1,820.46
217,100
Aug 12, 2026
1,860.00
1,865.00
1,845.00
1,864.00
1,816.56
285,100
Aug 10, 2026
1,853.00
1,857.00
1,836.00
1,848.00
1,800.97
283,800
Aug 7, 2026
1,813.00
1,851.00
1,810.00
1,835.00
1,788.30
282,100
Aug 6, 2026
1,820.00
1,832.00
1,810.00
1,821.00
1,774.65
272,500
Aug 5, 2026
1,833.00
1,842.00
1,820.00
1,820.00
1,773.68
237,000
Aug 4, 2026
1,864.00
1,866.00
1,823.00
1,839.00
1,792.20
424,600
Aug 3, 2026
1,870.00
1,873.00
1,817.00
1,830.00
1,783.43
373,300
Jul 31, 2026
1,896.00
1,901.00
1,860.00
1,860.00
1,812.66
411,500
Jul 30, 2026
1,910.00
1,922.00
1,878.00
1,896.00
1,847.75
354,200
Jul 29, 2026
1,870.00
1,908.00
1,860.00
1,905.00
1,856.52
516,200
Jul 28, 2026
1,841.00
1,858.00
1,834.00
1,857.00
1,809.74
343,000
Jul 27, 2026
1,793.00
1,834.00
1,787.00
1,834.00
1,787.32
335,600
Jul 24, 2026
1,771.00
1,788.00
1,756.00
1,779.00
1,733.72
257,800
Jul 23, 2026
1,808.00
1,811.00
1,779.00
1,781.00
1,735.67
254,400
Jul 22, 2026
1,800.00
1,814.00
1,778.00
1,805.00
1,759.06
276,700
Jul 21, 2026
1,809.00
1,829.00
1,806.00
1,815.00
1,768.81
375,200
Jul 17, 2026
1,829.00
1,841.00
1,799.00
1,808.00
1,761.99
322,000
Jul 16, 2026
1,806.00
1,824.00
1,801.00
1,811.00
1,764.91
328,700
Jul 15, 2026
1,815.00
1,821.00
1,796.00
1,813.00
1,766.86
268,900
Jul 14, 2026
1,836.00
1,839.00
1,800.00
1,805.00
1,759.06
391,900
Jul 13, 2026
1,712.00
1,830.00
1,710.00
1,830.00
1,783.43
1,065,100
Jul 10, 2026
1,859.00
1,876.00
1,845.00
1,869.00
1,821.43
332,200
Jul 9, 2026
1,887.00
1,889.00
1,862.00
1,869.00
1,821.43
310,400
Jul 8, 2026
1,891.00
1,894.00
1,864.00
1,873.00
1,825.33
250,400
Jul 7, 2026
1,853.00
1,875.00
1,852.00
1,864.00
1,816.56
297,600
Jul 6, 2026
1,841.00
1,850.00
1,834.00
1,848.00
1,800.97
226,800
Jul 3, 2026
1,837.00
1,842.00
1,826.00
1,834.00
1,787.32
218,300
Jul 2, 2026
1,810.00
1,835.00
1,801.00
1,821.00
1,774.65
319,100
Jul 1, 2026
1,795.00
1,797.00
1,773.00
1,787.00
1,741.52
219,700
Jun 30, 2026
1,800.00
1,864.00
1,783.00
1,864.00
1,816.56
358,400
Jun 29, 2026
1,754.00
1,798.00
1,752.00
1,798.00
1,752.24
326,900
Jun 26, 2026
1,731.00
1,744.00
1,727.00
1,740.00
1,695.72
170,300
Jun 25, 2026
1,754.00
1,755.00
1,725.00
1,729.00
1,685.00
111,100
Jun 24, 2026
1,758.00
1,761.00
1,737.00
1,737.00
1,692.79
196,700
Jun 23, 2026
1,734.00
1,745.00
1,722.00
1,734.00
1,689.87
169,800
Jun 22, 2026
1,729.00
1,743.00
1,723.00
1,740.00
1,695.72
162,000
Jun 19, 2026
1,747.00
1,756.00
1,728.00
1,734.00
1,689.87
262,300
Jun 18, 2026
1,742.00
1,762.00
1,742.00
1,753.00
1,708.38
147,500
Jun 17, 2026
1,746.00
1,759.00
1,736.00
1,754.00
1,709.36
128,600
Jun 16, 2026
1,758.00
1,765.00
1,732.00
1,746.00
1,701.56
279,000
Jun 15, 2026
1,744.00
1,770.00
1,744.00
1,764.00
1,719.10
202,600
Jun 12, 2026
1,749.00
1,757.00
1,729.00
1,738.00
1,693.77
285,900
Jun 11, 2026
1,772.00
1,783.00
1,751.00
1,759.00
1,714.23
205,700
Jun 10, 2026
1,758.00
1,782.00
1,739.00
1,781.00
1,735.67
200,800
Jun 9, 2026
1,770.00
1,772.00
1,741.00
1,758.00
1,713.26
232,100
Jun 8, 2026
1,756.00
1,775.00
1,747.00
1,757.00
1,712.28
200,400
Jun 5, 2026
1,745.00
1,772.00
1,741.00
1,756.00
1,711.31
205,100
Jun 4, 2026
1,736.00
1,743.00
1,722.00
1,737.00
1,692.79
260,800
Jun 3, 2026
1,722.00
1,749.00
1,708.00
1,746.00
1,701.56
235,400
Jun 2, 2026
1,755.00
1,770.00
1,727.00
1,727.00
1,683.05
381,000
Jun 1, 2026
1,764.00
1,768.00
1,747.00
1,760.00
1,715.21
229,300
May 29, 2026
1,710.00
1,759.00
1,709.00
1,750.00
1,705.46
478,800
May 28, 2026
1,719.00
1,722.00
1,697.00
1,707.00
1,663.56
307,700
May 27, 2026
1,704.00
1,717.00
1,698.00
1,717.00
1,673.30
225,100
May 26, 2026
1,706.00
1,717.00
1,697.00
1,702.00
1,658.68
290,800
May 25, 2026
1,723.00
1,723.00
1,686.00
1,704.00
1,660.63
460,000
May 22, 2026
1,732.00
1,743.00
1,726.00
1,731.00
1,686.94
237,700
May 21, 2026
1,736.00
1,749.00
1,720.00
1,732.00
1,687.92
326,600
May 20, 2026
1,745.00
1,746.00
1,721.00
1,732.00
1,687.92
581,600
May 19, 2026
1,763.00
1,768.00
1,741.00
1,744.00
1,699.61
502,400
May 18, 2026
1,795.00
1,797.00
1,728.00
1,740.00
1,695.72
455,900
May 15, 2026
1,760.00
1,784.00
1,751.00
1,784.00
1,738.60
339,500
May 14, 2026
1,785.00
1,787.00
1,752.00
1,761.00
1,716.18
469,200
May 13, 2026
1,803.00
1,813.00
1,787.00
1,789.00
1,743.47
282,100
May 12, 2026
1,804.00
1,808.00
1,790.00
1,795.00
1,749.32
255,800
May 11, 2026
1,805.00
1,816.00
1,784.00
1,804.00
1,758.09
399,800
May 8, 2026
1,833.00
1,840.00
1,823.00
1,824.00
1,777.58
480,400
May 7, 2026
1,822.00
1,829.00
1,804.00
1,822.00
1,775.63
239,900
May 1, 2026
1,822.00
1,839.00
1,816.00
1,822.00
1,775.63
273,200
Apr 30, 2026
1,809.00
1,827.00
1,793.00
1,821.00
1,774.65
444,100
Apr 28, 2026
1,802.00
1,819.00
1,783.00
1,819.00
1,772.71
370,000
Apr 27, 2026
1,825.00
1,834.00
1,809.00
1,811.00
1,764.91
459,700
Apr 24, 2026
1,806.00
1,827.00
1,806.00
1,827.00
1,780.50
440,100
Apr 23, 2026
1,805.00
1,808.00
1,786.00
1,805.00
1,759.06
618,200
Apr 22, 2026
1,822.00
1,837.00
1,812.00
1,812.00
1,765.88
339,900
Apr 21, 2026
1,816.00
1,819.00
1,804.00
1,812.00
1,765.88
503,100
Apr 20, 2026
1,815.00
1,841.00
1,799.00
1,835.00
1,788.30
650,100
Apr 17, 2026
1,807.00
1,828.00
1,795.00
1,805.00
1,759.06
857,500
Apr 16, 2026
1,853.00
1,862.00
1,802.00
1,809.00
1,762.96
1,823,700
Apr 15, 2026
1,930.00
1,930.00
1,836.00
1,849.00
1,801.94
2,132,800
Apr 14, 2026
2,044.00
2,047.00
2,033.00
2,041.00
1,989.06
301,900
Apr 13, 2026
2,052.00
2,064.00
2,006.00
2,009.00
1,957.87
480,100
Apr 10, 2026
2,095.00
2,097.00
2,052.00
2,055.00
2,002.70
303,500
Apr 9, 2026
2,135.00
2,143.00
2,097.00
2,102.00
2,048.50
308,700
Apr 8, 2026
2,125.00
2,135.00
2,115.00
2,135.00
2,080.66
319,800
Apr 7, 2026
2,113.00
2,129.00
2,103.00
2,109.00
2,055.32
219,400
Apr 6, 2026
2,098.00
2,114.00
2,098.00
2,112.00
2,058.25
154,100
Apr 3, 2026
2,064.00
2,101.00
2,064.00
2,098.00
2,044.60
146,500
Apr 2, 2026
2,090.00
2,098.00
2,060.00
2,078.00
2,025.11
274,400
Apr 1, 2026
2,079.00
2,100.00
2,074.00
2,100.00
2,046.55
291,100
Mar 31, 2026
2,089.00
2,098.00
2,074.00
2,079.00
2,026.09
372,600
Mar 30, 2026
2,055.00
2,083.00
2,050.00
2,077.00
2,024.14
453,600
Mar 27, 2026
2,071.00
2,078.00
2,052.00
2,073.00
2,020.24
280,800
Mar 26, 2026
2,073.00
2,078.00
2,050.00
2,071.00
2,018.29
257,900
Mar 25, 2026
2,065.00
2,077.00
2,061.00
2,068.00
2,015.37
451,200
Mar 24, 2026
2,060.00
2,064.00
2,036.00
2,046.00
1,993.93
381,300
Mar 23, 2026
2,030.00
2,036.00
2,001.00
2,023.00
1,971.51
457,100
Mar 19, 2026
2,048.00
2,064.00
2,047.00
2,049.00
1,996.85
362,400
Mar 18, 2026
2,025.00
2,058.00
2,020.00
2,058.00
2,005.62
446,100
Mar 17, 2026
2,028.00
2,048.00
2,019.00
2,023.00
1,971.51
270,600
Mar 16, 2026
2,002.00
2,011.00
1,993.00
2,005.00
1,953.97
263,900
Mar 13, 2026
2,000.00
2,014.00
1,996.00
1,999.00
1,948.12
326,100
Mar 12, 2026
2,024.00
2,029.00
2,009.00
2,016.00
1,964.69
234,000
Mar 11, 2026
2,010.00
2,032.00
2,009.00
2,032.00
1,980.28
216,400
Mar 10, 2026
2,021.00
2,024.00
2,001.00
2,018.00
1,966.64
334,700
Mar 9, 2026
1,983.00
2,000.00
1,959.00
1,995.00
1,944.23
691,400
Mar 6, 2026
2,006.00
2,017.00
1,984.00
2,010.00
1,958.84
339,200
Mar 5, 2026
2,029.00
2,036.00
2,006.00
2,007.00
1,955.92
258,100
Mar 4, 2026
2,010.00
2,023.00
1,990.00
2,015.00
1,963.72
1,050,100
Mar 3, 2026
2,026.00
2,048.00
2,015.00
2,015.00
1,963.72
574,300
Mar 2, 2026
2,020.00
2,045.00
2,016.00
2,029.00
1,977.36
685,900
Feb 27, 2026
2,012.00
2,023.00
1,998.00
2,023.00
1,971.51
633,700
Feb 26, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
1,996.00
2,005.00
1,993.00
2,003.00
1,952.02
568,900
Feb 25, 2026
2,049.00
2,049.00
2,037.00
2,045.00
1,946.17
613,000
Feb 24, 2026
2,031.00
2,048.00
2,021.00
2,030.00
1,931.90
459,200
Feb 20, 2026
2,033.00
2,034.00
2,012.00
2,015.00
1,917.62
358,200
Feb 19, 2026
2,033.00
2,036.00
2,015.00
2,027.00
1,929.04
339,000
Feb 18, 2026
2,015.00
2,024.00
2,009.00
2,021.00
1,923.33
307,100
Feb 17, 2026
2,018.00
2,020.00
2,009.00
2,009.00
1,911.91
378,500
Feb 16, 2026
2,025.00
2,025.00
2,009.00
2,013.00
1,915.72
580,100
Feb 13, 2026
2,051.00
2,056.00
2,015.00
2,015.00
1,917.62
861,600
Feb 12, 2026
2,077.00
2,077.00
2,051.00
2,054.00
1,954.74
547,800
Feb 10, 2026
2,055.00
2,078.00
2,047.00
2,078.00
1,977.58
586,000
Feb 9, 2026
2,077.00
2,080.00
2,055.00
2,056.00
1,956.64
438,000
Feb 6, 2026
2,072.00
2,075.00
2,056.00
2,056.00
1,956.64
600,200
Feb 5, 2026
2,059.00
2,075.00
2,049.00
2,063.00
1,963.31
403,000
Feb 4, 2026
2,060.00
2,063.00
2,038.00
2,045.00
1,946.17
921,300
Feb 3, 2026
2,086.00
2,091.00
2,063.00
2,063.00
1,963.31
411,800
Feb 2, 2026
2,080.00
2,089.00
2,069.00
2,070.00
1,969.97
298,300
Jan 30, 2026
2,038.00
2,059.00
2,029.00
2,051.00
1,951.89
455,100
Jan 29, 2026
2,050.00
2,054.00
2,014.00
2,038.00
1,939.51
670,700
Jan 28, 2026
2,080.00
2,081.00
2,053.00
2,053.00
1,953.79
520,100
Jan 27, 2026
2,108.00
2,112.00
2,081.00
2,081.00
1,980.44
539,100
Jan 26, 2026
2,120.00
2,126.00
2,111.00
2,117.00
2,014.70
305,000
Jan 23, 2026
2,103.00
2,127.00
2,096.00
2,120.00
2,017.55
330,900
Jan 22, 2026
2,101.00
2,111.00
2,095.00
2,095.00
1,993.76
364,300
Jan 21, 2026
2,130.00
2,132.00
2,091.00
2,094.00
1,992.81
752,000
Jan 20, 2026
2,150.00
2,155.00
2,133.00
2,139.00
2,035.63
341,500
Jan 19, 2026
2,160.00
2,163.00
2,148.00
2,156.00
2,051.81
344,300
Jan 16, 2026
2,158.00
2,161.00
2,127.00
2,147.00
2,043.25
642,800
Jan 15, 2026
2,178.00
2,184.00
2,157.00
2,160.00
2,055.62
685,000
Jan 14, 2026
2,189.00
2,212.00
2,176.00
2,195.00
2,088.93
1,010,300
Jan 13, 2026
2,258.00
2,260.00
2,235.00
2,260.00
2,150.79
421,900
Jan 9, 2026
2,250.00
2,267.00
2,240.00
2,251.00
2,142.22
183,400
Jan 8, 2026
2,249.00
2,265.00
2,243.00
2,250.00
2,141.27
193,700
Jan 7, 2026
2,220.00
2,255.00
2,209.00
2,247.00
2,138.41
297,000
Jan 6, 2026
2,209.00
2,223.00
2,198.00
2,214.00
2,107.01
208,400
Jan 5, 2026
2,220.00
2,227.00
2,177.00
2,189.00
2,083.22
267,200
Dec 30, 2025
2,230.00
2,233.00
2,200.00
2,212.00
2,105.10
188,300
Dec 29, 2025
2,213.00
2,224.00
2,201.00
2,221.00
2,113.67
179,800
Dec 26, 2025
2,196.00
2,204.00
2,193.00
2,197.00
2,090.83
128,000
Dec 25, 2025
2,180.00
2,206.00
2,175.00
2,196.00
2,089.88
121,200
Dec 24, 2025
2,193.00
2,195.00
2,168.00
2,171.00
2,066.09
124,100
Dec 23, 2025
2,159.00
2,191.00
2,159.00
2,178.00
2,072.75
182,400
Dec 22, 2025
2,178.00
2,180.00
2,146.00
2,160.00
2,055.62
162,200
Dec 19, 2025
2,146.00
2,171.00
2,145.00
2,170.00
2,065.13
196,200
Dec 18, 2025
2,126.00
2,156.00
2,126.00
2,148.00
2,044.20
176,300
Dec 17, 2025
2,130.00
2,136.00
2,114.00
2,133.00
2,029.92
193,600
Dec 16, 2025
2,135.00
2,149.00
2,128.00
2,133.00
2,029.92
157,700
Dec 15, 2025
2,133.00
2,147.00
2,130.00
2,140.00
2,036.58
148,500
Dec 12, 2025
2,110.00
2,136.00
2,110.00
2,134.00
2,030.87
195,600
Dec 11, 2025
2,132.00
2,135.00
2,096.00
2,102.00
2,000.42
125,000
Dec 10, 2025
2,096.00
2,130.00
2,092.00
2,118.00
2,015.65
227,400
Dec 9, 2025
2,113.00
2,116.00
2,089.00
2,093.00
1,991.86
193,100
Dec 8, 2025
2,102.00
2,111.00
2,095.00
2,101.00
1,999.47
200,300
Dec 5, 2025
2,129.00
2,131.00
2,096.00
2,098.00
1,996.61
246,400
Dec 4, 2025
2,103.00
2,129.00
2,097.00
2,129.00
2,026.12
299,500
Dec 3, 2025
2,118.00
2,124.00
2,106.00
2,110.00
2,008.03
211,200
Dec 2, 2025
2,122.00
2,135.00
2,106.00
2,116.00
2,013.74
211,600
Dec 1, 2025
2,165.00
2,170.00
2,123.00
2,130.00
2,027.07
203,200
Nov 28, 2025
2,145.00
2,171.00
2,136.00
2,166.00
2,061.33
182,000
Nov 27, 2025
2,127.00
2,145.00
2,126.00
2,139.00
2,035.63
144,100
Nov 26, 2025
2,100.00
2,140.00
2,100.00
2,127.00
2,024.21
220,800
Nov 25, 2025
2,114.00
2,123.00
2,097.00
2,097.00
1,995.66
216,200
Nov 21, 2025
2,085.00
2,115.00
2,081.00
2,114.00
2,011.84
313,200
Nov 20, 2025
2,126.00
2,138.00
2,090.00
2,090.00
1,989.00
228,500
Nov 19, 2025
2,111.00
2,137.00
2,108.00
2,118.00
2,015.65
220,200
Nov 18, 2025
2,119.00
2,133.00
2,109.00
2,109.00
2,007.08
162,500
Nov 17, 2025
2,137.00
2,142.00
2,105.00
2,127.00
2,024.21
174,900
Nov 14, 2025
2,137.00
2,149.00
2,135.00
2,140.00
2,036.58
87,200
Nov 13, 2025
2,153.00
2,169.00
2,138.00
2,138.00
2,034.68
156,600
Nov 12, 2025
2,130.00
2,159.00
2,115.00
2,151.00
2,047.05
187,500
Nov 11, 2025
2,117.00
2,124.00
2,101.00
2,113.00
2,010.89
137,300
Nov 10, 2025
2,130.00
2,137.00
2,105.00
2,107.00
2,005.18
169,600
Nov 7, 2025
2,092.00
2,127.00
2,092.00
2,127.00
2,024.21
167,700
Nov 6, 2025
2,118.00
2,118.00
2,102.00
2,103.00
2,001.37
153,500
Nov 5, 2025
2,119.00
2,125.00
2,085.00
2,090.00
1,989.00
149,000
Nov 4, 2025
2,105.00
2,133.00
2,101.00
2,119.00
2,016.60
219,300
Oct 31, 2025
2,110.00
2,120.00
2,103.00
2,117.00
2,014.70
193,800
Oct 30, 2025
2,102.00
2,122.00
2,099.00
2,110.00
2,008.03
261,200
