Tokyo - Delayed Quote
JPY
Asahi Group Holdings, Ltd. (2502.T)
1,650.50
+32.50
(+2.01%)
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
1,611.00
1,650.50
1,610.00
1,650.50
1,650.50
7,011,100
Oct 29, 2026
1,608.50
1,620.50
1,597.50
1,618.00
1,618.00
9,539,600
Oct 28, 2026
1,625.00
1,634.00
1,594.50
1,604.50
1,604.50
9,912,600
Oct 27, 2026
1,680.00
1,686.50
1,663.50
1,674.00
1,674.00
5,849,700
Oct 26, 2026
1,690.00
1,719.00
1,681.50
1,702.00
1,702.00
5,463,600
Oct 23, 2026
1,700.50
1,728.50
1,677.50
1,679.50
1,679.50
8,019,100
Oct 22, 2026
1,665.00
1,688.50
1,658.50
1,676.00
1,676.00
4,548,900
Oct 21, 2026
1,685.00
1,685.00
1,665.50
1,670.50
1,670.50
5,000,200
Oct 20, 2026
1,665.00
1,675.50
1,654.00
1,675.50
1,675.50
4,535,900
Oct 19, 2026
1,669.50
1,673.00
1,651.00
1,657.50
1,657.50
5,195,100
Oct 16, 2026
1,645.00
1,654.00
1,635.50
1,641.50
1,641.50
7,263,200
Oct 15, 2026
1,615.00
1,642.00
1,612.50
1,632.50
1,632.50
7,851,200
Oct 14, 2026
1,591.00
1,610.50
1,583.50
1,603.00
1,603.00
4,059,800
Oct 13, 2026
1,586.00
1,606.50
1,576.50
1,601.50
1,601.50
6,596,600
Oct 9, 2026
1,572.00
1,584.00
1,557.50
1,580.00
1,580.00
8,044,700
Oct 8, 2026
1,577.00
1,578.50
1,540.50
1,559.00
1,559.00
8,707,200
Oct 7, 2026
1,597.00
1,606.00
1,553.00
1,577.00
1,577.00
12,054,000
Oct 6, 2026
1,591.00
1,594.50
1,576.00
1,592.50
1,592.50
4,037,200
Oct 5, 2026
1,564.50
1,584.50
1,560.50
1,584.50
1,584.50
5,683,100
Oct 2, 2026
1,579.00
1,582.50
1,568.50
1,572.00
1,572.00
5,182,400
Oct 1, 2026
1,573.50
1,606.00
1,569.00
1,595.00
1,595.00
6,755,600
Sep 30, 2026
1,582.00
1,593.00
1,575.00
1,591.00
1,591.00
8,037,000
Sep 29, 2026
1,599.50
1,599.50
1,578.50
1,582.00
1,582.00
5,894,900
Sep 28, 2026
1,620.50
1,620.50
1,596.00
1,597.00
1,597.00
6,072,400
Sep 25, 2026
1,604.50
1,621.50
1,604.00
1,614.00
1,614.00
4,475,000
Sep 24, 2026
1,606.50
1,614.50
1,597.50
1,605.50
1,605.50
6,708,800
Sep 18, 2026
1,634.00
1,636.50
1,610.00
1,610.00
1,610.00
7,765,000
Sep 17, 2026
1,615.50
1,645.00
1,615.50
1,645.00
1,645.00
4,689,100
Sep 16, 2026
1,629.00
1,632.50
1,607.00
1,610.00
1,610.00
4,916,900
Sep 15, 2026
1,632.50
1,634.50
1,609.00
1,621.00
1,621.00
4,788,900
Sep 14, 2026
1,602.00
1,622.00
1,599.00
1,613.50
1,613.50
4,720,200
Sep 11, 2026
1,580.00
1,601.00
1,580.00
1,586.50
1,586.50
5,737,700
Sep 10, 2026
1,601.00
1,605.00
1,586.00
1,594.00
1,594.00
6,449,400
Sep 9, 2026
1,620.00
1,621.00
1,605.00
1,605.00
1,605.00
5,917,300
Sep 8, 2026
1,623.00
1,633.00
1,616.00
1,633.00
1,633.00
5,175,700
Sep 7, 2026
1,640.00
1,646.00
1,628.00
1,628.00
1,628.00
5,291,400
Sep 4, 2026
1,657.50
1,657.50
1,632.50
1,639.00
1,639.00
5,504,200
Sep 3, 2026
1,660.00
1,663.50
1,647.00
1,649.50
1,649.50
5,470,400
Sep 2, 2026
1,680.00
1,685.00
1,648.50
1,660.00
1,660.00
7,927,000
Sep 1, 2026
1,677.50
1,699.00
1,674.00
1,693.00
1,693.00
4,021,600
Aug 31, 2026
1,675.00
1,680.00
1,667.00
1,676.00
1,676.00
7,999,000
Aug 28, 2026
1,651.00
1,670.50
1,637.00
1,670.50
1,670.50
12,851,300
Aug 27, 2026
1,676.00
1,686.50
1,663.00
1,664.00
1,664.00
4,759,000
Aug 26, 2026
1,685.00
1,689.50
1,676.00
1,679.00
1,679.00
3,570,000
Aug 25, 2026
1,690.00
1,702.00
1,683.50
1,688.00
1,688.00
4,869,900
Aug 24, 2026
1,671.00
1,687.00
1,664.00
1,672.00
1,672.00
3,761,200
Aug 21, 2026
1,672.00
1,684.00
1,663.50
1,680.50
1,680.50
5,763,400
Aug 20, 2026
1,671.50
1,683.00
1,652.50
1,671.50
1,671.50
6,085,500
Aug 19, 2026
1,659.00
1,663.50
1,635.00
1,655.00
1,655.00
7,706,000
Aug 18, 2026
1,660.00
1,675.00
1,647.00
1,649.00
1,649.00
7,858,800
Aug 17, 2026
1,720.00
1,720.50
1,661.00
1,661.00
1,661.00
8,929,700
Aug 14, 2026
1,687.00
1,753.00
1,667.00
1,743.50
1,743.50
14,799,200
Aug 13, 2026
1,679.00
1,691.50
1,660.50
1,683.50
1,683.50
8,319,900
Aug 12, 2026
1,696.00
1,709.50
1,670.00
1,679.00
1,679.00
7,125,300
Aug 10, 2026
1,676.00
1,693.50
1,667.50
1,686.00
1,686.00
5,045,800
Aug 7, 2026
1,665.50
1,704.50
1,657.50
1,694.50
1,694.50
6,703,400
Aug 6, 2026
1,625.00
1,669.00
1,623.00
1,669.00
1,669.00
5,626,000
Aug 5, 2026
1,623.50
1,639.50
1,605.00
1,622.00
1,622.00
7,805,600
Aug 4, 2026
1,645.00
1,653.50
1,619.50
1,628.50
1,628.50
6,158,600
Aug 3, 2026
1,661.00
1,664.00
1,629.00
1,657.50
1,657.50
7,380,200
Jul 31, 2026
1,669.00
1,710.00
1,659.50
1,666.50
1,666.50
9,547,000
Jul 30, 2026
1,777.00
1,790.00
1,727.00
1,749.00
1,749.00
9,498,300
Jul 29, 2026
1,730.50
1,805.50
1,723.50
1,776.50
1,776.50
11,871,100
Jul 28, 2026
1,685.00
1,726.00
1,677.50
1,720.50
1,720.50
10,095,100
Jul 27, 2026
1,657.00
1,680.00
1,650.50
1,674.00
1,674.00
7,251,800
Jul 24, 2026
1,629.00
1,655.50
1,619.00
1,648.00
1,648.00
5,891,200
Jul 23, 2026
1,627.00
1,635.00
1,616.50
1,631.50
1,631.50
6,730,400
Jul 22, 2026
1,601.00
1,635.50
1,598.00
1,629.50
1,629.50
9,022,400
Jul 21, 2026
1,617.00
1,657.00
1,615.00
1,628.50
1,628.50
8,038,200
Jul 17, 2026
1,606.50
1,626.50
1,592.50
1,603.00
1,603.00
7,506,500
Jul 16, 2026
1,581.50
1,588.50
1,571.00
1,583.00
1,583.00
7,192,200
Jul 15, 2026
1,600.50
1,614.50
1,588.00
1,588.00
1,588.00
8,262,500
Jul 14, 2026
1,615.00
1,632.00
1,600.00
1,604.50
1,604.50
6,173,700
Jul 13, 2026
1,595.00
1,612.00
1,587.50
1,601.50
1,601.50
5,682,400
Jul 10, 2026
1,616.00
1,625.00
1,578.50
1,581.00
1,581.00
9,040,800
Jul 9, 2026
1,669.50
1,675.00
1,626.00
1,626.50
1,626.50
8,456,800
Jul 8, 2026
1,595.00
1,709.50
1,593.00
1,660.50
1,660.50
14,959,400
Jul 7, 2026
1,582.50
1,613.00
1,581.00
1,610.50
1,610.50
5,843,700
Jul 6, 2026
1,571.00
1,608.00
1,564.00
1,602.00
1,602.00
5,190,600
Jul 3, 2026
1,575.00
1,586.00
1,553.00
1,553.00
1,553.00
5,292,200
Jul 2, 2026
1,540.00
1,567.50
1,526.00
1,544.00
1,544.00
5,856,600
Jul 1, 2026
1,535.00
1,541.50
1,508.00
1,512.50
1,512.50
4,623,500
Jun 30, 2026
1,575.00
1,577.00
1,543.00
1,548.00
1,548.00
6,191,500
Jun 29, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,539.00
1,580.00
1,537.00
1,573.50
1,573.50
7,433,100
Jun 26, 2026
1,551.00
1,563.50
1,542.00
1,563.00
1,537.00
6,916,100
Jun 25, 2026
1,530.00
1,548.00
1,521.50
1,540.00
1,514.38
4,918,400
Jun 24, 2026
1,517.00
1,540.50
1,503.50
1,525.00
1,499.63
5,017,900
Jun 23, 2026
1,503.00
1,522.50
1,491.00
1,514.00
1,488.82
5,039,100
Jun 22, 2026
1,525.50
1,536.50
1,508.50
1,510.00
1,484.88
4,163,900
Jun 19, 2026
1,511.00
1,519.00
1,495.00
1,519.00
1,493.73
6,344,300
Jun 18, 2026
1,515.00
1,528.00
1,506.50
1,523.00
1,497.67
5,314,100
Jun 17, 2026
1,507.00
1,523.00
1,505.00
1,515.50
1,490.29
5,150,200
Jun 16, 2026
1,496.00
1,507.50
1,485.00
1,503.50
1,478.49
6,564,700
Jun 15, 2026
1,499.00
1,521.00
1,494.50
1,510.00
1,484.88
6,294,800
Jun 12, 2026
1,510.00
1,532.50
1,493.50
1,496.50
1,471.61
10,338,700
Jun 11, 2026
1,551.00
1,562.00
1,532.00
1,545.00
1,519.30
4,341,900
Jun 10, 2026
1,507.50
1,548.50
1,503.50
1,543.50
1,517.82
7,327,700
Jun 9, 2026
1,500.00
1,509.00
1,489.00
1,492.50
1,467.67
6,988,200
Jun 8, 2026
1,485.50
1,511.00
1,483.50
1,505.00
1,479.96
8,739,700
Jun 5, 2026
1,490.50
1,497.00
1,472.00
1,475.50
1,450.96
4,633,600
Jun 4, 2026
1,493.00
1,495.50
1,484.50
1,488.00
1,463.25
3,925,900
Jun 3, 2026
1,472.00
1,497.50
1,468.00
1,490.00
1,465.21
5,076,900
Jun 2, 2026
1,459.00
1,496.00
1,452.50
1,473.50
1,448.99
7,663,900
Jun 1, 2026
1,511.00
1,516.00
1,484.00
1,489.00
1,464.23
7,450,300
May 29, 2026
1,508.00
1,532.50
1,507.00
1,523.50
1,498.16
15,439,700
May 28, 2026
1,531.50
1,543.50
1,523.50
1,531.00
1,505.53
4,736,900
May 27, 2026
1,507.00
1,517.50
1,501.00
1,517.50
1,492.26
5,044,800
May 26, 2026
1,503.50
1,509.00
1,495.00
1,501.00
1,476.03
4,422,800
May 25, 2026
1,541.00
1,545.00
1,487.00
1,498.00
1,473.08
10,456,800
May 22, 2026
1,569.00
1,577.50
1,551.50
1,563.50
1,537.49
4,800,700
May 21, 2026
1,589.00
1,589.50
1,573.00
1,581.00
1,554.70
4,141,300
May 20, 2026
1,596.50
1,608.50
1,591.00
1,602.00
1,575.35
6,316,600
May 19, 2026
1,568.50
1,590.00
1,555.50
1,580.50
1,554.21
7,978,900
May 18, 2026
1,548.50
1,557.00
1,539.00
1,543.50
1,517.82
5,484,500
May 15, 2026
1,520.00
1,536.00
1,509.00
1,536.00
1,510.45
5,549,500
May 14, 2026
1,530.50
1,535.50
1,518.00
1,527.00
1,501.60
4,137,000
May 13, 2026
1,535.00
1,551.50
1,529.00
1,535.50
1,509.96
4,477,600
May 12, 2026
1,515.00
1,523.00
1,501.50
1,519.00
1,493.73
5,311,400
May 11, 2026
1,518.00
1,540.50
1,515.50
1,520.00
1,494.72
7,533,300
May 8, 2026
1,554.00
1,554.50
1,518.00
1,529.00
1,503.57
8,977,800
May 7, 2026
1,540.00
1,554.50
1,535.50
1,544.00
1,518.32
7,082,800
May 1, 2026
1,532.00
1,550.00
1,525.00
1,550.00
1,524.22
6,537,500
Apr 30, 2026
1,551.00
1,553.50
1,531.50
1,548.00
1,522.25
8,261,500
Apr 28, 2026
1,533.50
1,560.00
1,531.00
1,560.00
1,534.05
6,499,900
Apr 27, 2026
1,554.00
1,556.50
1,532.00
1,532.00
1,506.52
7,245,200
Apr 24, 2026
1,580.00
1,584.50
1,556.00
1,558.00
1,532.08
5,420,900
Apr 23, 2026
1,567.00
1,571.00
1,550.50
1,568.00
1,541.92
6,705,600
Apr 22, 2026
1,620.00
1,623.00
1,580.50
1,581.50
1,555.19
7,030,600
Apr 21, 2026
1,635.00
1,644.00
1,625.00
1,625.00
1,597.97
4,514,400
Apr 20, 2026
1,663.00
1,666.00
1,643.00
1,643.00
1,615.67
3,901,000
Apr 17, 2026
1,670.00
1,675.50
1,652.00
1,652.00
1,624.52
4,867,900
Apr 16, 2026
1,640.00
1,660.00
1,632.00
1,659.50
1,631.89
6,275,200
Apr 15, 2026
1,615.00
1,647.50
1,614.50
1,646.00
1,618.62
5,908,000
Apr 14, 2026
1,619.50
1,634.50
1,617.00
1,622.50
1,595.51
5,214,600
Apr 13, 2026
1,590.50
1,633.50
1,587.50
1,615.50
1,588.63
5,623,200
Apr 10, 2026
1,620.00
1,623.50
1,597.00
1,600.50
1,573.88
7,366,100
Apr 9, 2026
1,632.50
1,642.50
1,620.50
1,624.00
1,596.99
7,298,300
Apr 8, 2026
1,646.00
1,650.50
1,630.50
1,633.50
1,606.33
7,055,100
Apr 7, 2026
1,634.50
1,647.00
1,623.00
1,627.00
1,599.94
3,719,100
Apr 6, 2026
1,645.00
1,649.50
1,630.00
1,630.00
1,602.89
3,451,500
Apr 3, 2026
1,604.00
1,640.00
1,603.00
1,640.00
1,612.72
5,258,100
Apr 2, 2026
1,613.00
1,638.00
1,606.00
1,619.00
1,592.07
6,516,500
Apr 1, 2026
1,591.00
1,613.00
1,583.00
1,610.00
1,583.22
5,769,800
Mar 31, 2026
1,592.00
1,609.00
1,585.00
1,585.00
1,558.63
6,272,600
Mar 30, 2026
1,560.00
1,581.50
1,544.00
1,578.00
1,551.75
8,698,800
Mar 27, 2026
1,570.00
1,582.00
1,563.50
1,575.00
1,548.80
6,826,700
Mar 26, 2026
1,562.50
1,564.00
1,543.00
1,553.50
1,527.66
8,073,800
Mar 25, 2026
1,577.00
1,578.00
1,561.00
1,564.50
1,538.47
7,047,100
Mar 24, 2026
1,560.00
1,579.50
1,560.00
1,564.00
1,537.98
8,569,100
Mar 23, 2026
1,558.00
1,577.00
1,553.50
1,557.50
1,531.59
10,966,500
Mar 19, 2026
1,582.00
1,598.50
1,571.00
1,576.00
1,549.78
9,209,300
Mar 18, 2026
1,584.00
1,604.50
1,582.00
1,598.50
1,571.91
4,935,800
Mar 17, 2026
1,587.00
1,600.50
1,581.00
1,584.50
1,558.14
4,063,500
Mar 16, 2026
1,600.00
1,601.00
1,585.00
1,587.00
1,560.60
5,908,800
Mar 13, 2026
1,590.50
1,612.50
1,588.50
1,600.00
1,573.38
7,465,800
Mar 12, 2026
1,595.00
1,602.00
1,583.00
1,597.00
1,570.43
9,653,200
Mar 11, 2026
1,608.00
1,615.00
1,588.00
1,593.50
1,566.99
10,329,200
Mar 10, 2026
1,626.00
1,630.00
1,583.00
1,606.00
1,579.28
11,281,800
Mar 9, 2026
1,620.00
1,630.50
1,605.50
1,627.00
1,599.94
9,287,900
Mar 6, 2026
1,645.00
1,665.50
1,637.50
1,648.00
1,620.59
9,845,900
Mar 5, 2026
1,670.00
1,678.50
1,636.50
1,646.00
1,618.62
12,144,500
Mar 4, 2026
1,650.00
1,658.00
1,636.50
1,647.00
1,619.60
8,972,100
Mar 3, 2026
1,688.50
1,689.00
1,663.50
1,667.50
1,639.76
6,763,800
Mar 2, 2026
1,697.00
1,705.50
1,683.50
1,691.00
1,662.87
7,169,400
Feb 27, 2026
1,720.00
1,723.00
1,687.00
1,699.50
1,671.23
16,261,800
Feb 26, 2026
1,720.00
1,745.00
1,718.00
1,732.00
1,703.19
8,690,400
Feb 25, 2026
1,716.00
1,716.00
1,692.50
1,704.50
1,676.15
5,944,200
Feb 24, 2026
1,708.50
1,716.00
1,687.50
1,703.00
1,674.67
7,731,600
Feb 20, 2026
1,705.00
1,708.50
1,684.00
1,708.50
1,680.08
7,302,300
Feb 19, 2026
1,702.50
1,709.00
1,683.00
1,694.00
1,665.82
5,724,100
Feb 18, 2026
1,680.00
1,708.00
1,679.00
1,708.00
1,679.59
7,334,900
Feb 17, 2026
1,675.00
1,691.50
1,667.00
1,680.00
1,652.05
6,402,200
Feb 16, 2026
1,675.00
1,705.00
1,670.00
1,675.00
1,647.14
5,894,600
Feb 13, 2026
1,692.00
1,696.50
1,672.00
1,696.50
1,668.28
7,504,400
Feb 12, 2026
1,680.00
1,691.50
1,665.50
1,673.00
1,645.17
8,873,300
Feb 10, 2026
1,688.00
1,706.50
1,676.00
1,683.50
1,655.50
7,617,500
Feb 9, 2026
1,740.00
1,742.00
1,693.50
1,695.50
1,667.30
10,000,000
Feb 6, 2026
1,717.00
1,727.00
1,705.00
1,727.00
1,698.27
6,977,400
Feb 5, 2026
1,680.00
1,716.50
1,674.00
1,703.00
1,674.67
9,610,400
Feb 4, 2026
1,639.50
1,662.00
1,630.00
1,653.00
1,625.50
5,947,600
Feb 3, 2026
1,640.50
1,649.50
1,633.50
1,645.00
1,617.64
6,841,300
Feb 2, 2026
1,649.00
1,653.50
1,623.50
1,653.50
1,625.99
7,805,300
Jan 30, 2026
1,591.00
1,612.50
1,577.00
1,612.50
1,585.68
10,548,900
Jan 29, 2026
1,596.00
1,602.50
1,575.00
1,602.50
1,575.84
9,965,600
Jan 28, 2026
1,609.00
1,615.50
1,597.00
1,597.00
1,570.43
10,077,200
Jan 27, 2026
1,648.00
1,648.50
1,630.00
1,630.00
1,602.89
7,961,800
Jan 26, 2026
1,655.00
1,656.50
1,644.00
1,654.00
1,626.49
6,765,200
Jan 23, 2026
1,648.00
1,653.00
1,642.50
1,647.00
1,619.60
8,048,900
Jan 22, 2026
1,665.00
1,668.00
1,651.00
1,651.00
1,623.54
7,264,100
Jan 21, 2026
1,688.00
1,691.00
1,663.50
1,665.00
1,637.30
6,936,800
Jan 20, 2026
1,686.00
1,704.00
1,678.50
1,700.50
1,672.21
6,219,400
Jan 19, 2026
1,660.00
1,676.00
1,655.00
1,676.00
1,648.12
6,368,600
Jan 16, 2026
1,649.00
1,653.50
1,641.00
1,645.50
1,618.13
8,771,600
Jan 15, 2026
1,656.50
1,662.00
1,648.00
1,652.00
1,624.52
7,226,900
Jan 14, 2026
1,650.00
1,665.00
1,645.00
1,660.00
1,632.39
7,541,700
Jan 13, 2026
1,672.00
1,673.00
1,652.00
1,652.00
1,624.52
11,042,100
Jan 9, 2026
1,675.00
1,675.00
1,654.50
1,655.00
1,627.47
5,977,400
Jan 8, 2026
1,650.00
1,656.00
1,643.00
1,646.00
1,618.62
8,077,400
Jan 7, 2026
1,662.00
1,668.50
1,645.00
1,658.50
1,630.91
6,055,600
Jan 6, 2026
1,667.00
1,689.50
1,661.00
1,683.00
1,655.00
6,971,500
Jan 5, 2026
1,651.00
1,675.50
1,649.50
1,664.50
1,636.81
8,486,800
Dec 30, 2025
1,659.00
1,659.50
1,638.50
1,639.50
1,612.23
5,313,700
Dec 29, 2025
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,650.00
1,658.50
1,640.00
1,648.50
1,621.08
5,888,900
Dec 26, 2025
1,662.00
1,677.50
1,652.00
1,667.50
1,614.19
5,859,900
Dec 25, 2025
1,650.00
1,655.50
1,643.00
1,654.00
1,601.13
4,285,200
Dec 24, 2025
1,647.50
1,653.50
1,637.00
1,640.00
1,587.57
5,553,000
Dec 23, 2025
1,640.50
1,655.00
1,637.00
1,640.00
1,587.57
5,562,000
Dec 22, 2025
1,677.50
1,679.00
1,633.50
1,645.00
1,592.41
8,525,700
Dec 19, 2025
1,642.50
1,661.00
1,640.00
1,640.00
1,587.57
12,358,300
Dec 18, 2025
1,611.50
1,661.50
1,601.00
1,632.50
1,580.31
29,609,300
Dec 17, 2025
1,730.00
1,738.00
1,722.50
1,731.50
1,676.15
6,160,800
Dec 16, 2025
1,731.00
1,744.50
1,721.00
1,731.50
1,676.15
9,604,600
Dec 15, 2025
1,764.00
1,765.00
1,731.50
1,740.00
1,684.38
9,263,900
Dec 12, 2025
1,752.50
1,768.00
1,750.00
1,762.50
1,706.16
5,311,500
Dec 11, 2025
1,764.50
1,764.50
1,746.00
1,749.50
1,693.57
4,590,700
Dec 10, 2025
1,764.50
1,764.50
1,744.00
1,759.50
1,703.25
5,942,700
Dec 9, 2025
1,750.00
1,759.50
1,741.50
1,756.00
1,699.86
4,357,700
Dec 8, 2025
1,740.50
1,755.50
1,728.00
1,750.00
1,694.06
5,083,100
Dec 5, 2025
1,761.50
1,769.50
1,718.00
1,740.50
1,684.86
7,362,100
Dec 4, 2025
1,758.00
1,781.50
1,751.50
1,778.50
1,721.65
5,864,100
Dec 3, 2025
1,792.00
1,795.00
1,773.00
1,778.50
1,721.65
4,804,600
Dec 2, 2025
1,798.00
1,809.50
1,791.00
1,805.00
1,747.30
5,661,500
Dec 1, 2025
1,802.00
1,811.00
1,787.00
1,793.50
1,736.17
5,633,200
Nov 28, 2025
1,815.00
1,835.50
1,808.50
1,812.50
1,754.56
8,081,700
Nov 27, 2025
1,800.00
1,810.00
1,771.00
1,786.50
1,729.39
7,340,300
Nov 26, 2025
1,785.00
1,799.50
1,772.50
1,799.50
1,741.97
5,669,500
Nov 25, 2025
1,743.00
1,790.00
1,740.00
1,789.50
1,732.29
9,497,500
Nov 21, 2025
1,759.50
1,763.50
1,741.50
1,749.00
1,693.09
26,043,700
Nov 20, 2025
1,748.00
1,771.00
1,733.00
1,745.00
1,689.22
6,512,700
Nov 19, 2025
1,758.00
1,777.00
1,751.00
1,760.00
1,703.74
6,486,800
Nov 18, 2025
1,788.00
1,791.50
1,761.00
1,761.00
1,704.71
5,710,500
Nov 17, 2025
1,784.00
1,817.00
1,782.00
1,795.00
1,737.62
6,900,200
Nov 14, 2025
1,778.00
1,798.50
1,763.00
1,784.50
1,727.45
9,905,000
Nov 13, 2025
1,721.50
1,773.00
1,720.00
1,769.50
1,712.93
7,276,100
Nov 12, 2025
1,749.00
1,775.00
1,726.50
1,739.00
1,683.41
9,181,600
Nov 11, 2025
1,733.00
1,740.50
1,712.50
1,731.00
1,675.66
6,437,400
Nov 10, 2025
1,731.50
1,734.00
1,717.50
1,733.00
1,677.60
5,595,400
Nov 7, 2025
1,703.00
1,731.50
1,700.00
1,731.50
1,676.15
7,992,300
Nov 6, 2025
1,700.00
1,714.00
1,698.50
1,703.00
1,648.56
5,883,000
Nov 5, 2025
1,709.50
1,721.50
1,680.00
1,693.00
1,638.88
9,653,400
Nov 4, 2025
1,686.50
1,700.00
1,682.00
1,689.00
1,635.01
10,850,500
Oct 31, 2025
1,675.50
1,679.00
1,654.00
1,661.00
1,607.90
10,643,700
Oct 30, 2025
1,665.00
1,677.00
1,651.50
1,675.00
1,621.45
8,568,800
