Tokyo - Delayed Quote
JPY
Hulic Co., Ltd. (3003.T)
1,837.00
+32.50
(+1.80%)
As of 9:55:41 AM GMT+9. Market Open.
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
Nov 2, 2026
1,827.00
1,842.50
1,817.50
1,829.00
1,829.00
1,363,800
Oct 30, 2026
1,781.00
1,804.50
1,774.00
1,804.50
1,804.50
3,017,800
Oct 29, 2026
1,759.00
1,796.00
1,751.50
1,767.50
1,767.50
5,263,700
Oct 28, 2026
1,780.00
1,792.50
1,741.00
1,741.00
1,741.00
5,372,200
Oct 27, 2026
1,779.00
1,788.00
1,756.50
1,770.00
1,770.00
3,497,800
Oct 26, 2026
1,782.00
1,813.00
1,764.00
1,803.50
1,803.50
3,440,900
Oct 23, 2026
1,771.50
1,796.00
1,762.50
1,773.50
1,773.50
3,847,300
Oct 22, 2026
1,748.00
1,757.50
1,742.00
1,747.50
1,747.50
2,355,900
Oct 21, 2026
1,771.00
1,772.00
1,740.00
1,748.00
1,748.00
2,775,900
Oct 20, 2026
1,719.50
1,745.00
1,716.00
1,745.00
1,745.00
3,086,100
Oct 19, 2026
1,705.00
1,730.00
1,703.00
1,725.50
1,725.50
2,963,800
Oct 16, 2026
1,705.50
1,707.50
1,690.00
1,702.50
1,702.50
2,662,700
Oct 15, 2026
1,668.00
1,687.50
1,657.00
1,679.50
1,679.50
3,152,400
Oct 14, 2026
1,670.50
1,680.50
1,664.00
1,665.00
1,665.00
2,342,200
Oct 13, 2026
1,678.50
1,685.50
1,668.50
1,679.00
1,679.00
2,277,100
Oct 9, 2026
1,660.00
1,678.00
1,655.00
1,670.00
1,670.00
2,688,200
Oct 8, 2026
1,657.00
1,659.00
1,642.00
1,649.00
1,649.00
3,133,300
Oct 7, 2026
1,666.00
1,683.00
1,661.00
1,663.50
1,663.50
2,866,600
Oct 6, 2026
1,678.00
1,685.50
1,671.50
1,671.50
1,671.50
2,225,700
Oct 5, 2026
1,683.50
1,686.50
1,671.00
1,678.50
1,678.50
2,824,800
Oct 2, 2026
1,705.00
1,707.00
1,684.00
1,684.00
1,684.00
2,580,700
Oct 1, 2026
1,715.00
1,729.50
1,705.50
1,720.00
1,720.00
2,008,200
Sep 30, 2026
1,704.00
1,733.00
1,697.00
1,726.50
1,726.50
2,891,800
Sep 29, 2026
1,723.00
1,731.50
1,706.50
1,706.50
1,706.50
2,205,200
Sep 28, 2026
1,740.00
1,748.00
1,731.50
1,731.50
1,731.50
1,922,900
Sep 25, 2026
1,737.00
1,740.00
1,725.00
1,734.00
1,734.00
1,615,500
Sep 24, 2026
1,737.50
1,748.00
1,727.00
1,727.00
1,727.00
2,187,300
Sep 18, 2026
1,761.00
1,762.50
1,740.00
1,740.00
1,740.00
2,968,100
Sep 17, 2026
1,742.00
1,763.50
1,738.50
1,763.50
1,763.50
1,153,800
Sep 16, 2026
1,760.00
1,767.00
1,738.00
1,738.00
1,738.00
2,106,300
Sep 15, 2026
1,770.00
1,773.00
1,730.00
1,733.00
1,733.00
1,280,600
Sep 14, 2026
1,759.50
1,770.00
1,751.00
1,757.50
1,757.50
1,152,800
Sep 11, 2026
1,710.00
1,743.00
1,710.00
1,740.50
1,740.50
2,168,500
Sep 10, 2026
1,752.00
1,755.50
1,739.00
1,740.00
1,740.00
1,268,600
Sep 9, 2026
1,733.00
1,754.50
1,729.00
1,752.00
1,752.00
1,611,100
Sep 8, 2026
1,734.00
1,754.50
1,728.50
1,745.50
1,745.50
1,485,900
Sep 7, 2026
1,778.00
1,778.00
1,737.00
1,738.00
1,738.00
2,195,800
Sep 4, 2026
1,768.50
1,778.00
1,757.00
1,768.00
1,768.00
1,961,600
Sep 3, 2026
1,755.00
1,778.00
1,752.50
1,771.50
1,771.50
2,434,400
Sep 2, 2026
1,773.00
1,782.50
1,763.00
1,771.00
1,771.00
2,412,300
Sep 1, 2026
1,769.00
1,805.50
1,766.00
1,798.50
1,798.50
1,772,100
Aug 31, 2026
1,797.00
1,806.00
1,782.00
1,784.50
1,784.50
3,822,800
Aug 28, 2026
1,781.00
1,800.00
1,776.00
1,796.50
1,796.50
1,310,400
Aug 27, 2026
1,790.00
1,810.00
1,785.50
1,793.00
1,793.00
1,217,200
Aug 26, 2026
1,810.00
1,814.50
1,797.50
1,805.50
1,805.50
1,415,400
Aug 25, 2026
1,812.00
1,814.00
1,798.00
1,803.50
1,803.50
1,376,700
Aug 24, 2026
1,780.00
1,802.00
1,774.50
1,797.50
1,797.50
1,832,000
Aug 21, 2026
1,763.50
1,784.00
1,761.50
1,780.00
1,780.00
1,608,300
Aug 20, 2026
1,774.50
1,777.00
1,745.00
1,763.50
1,763.50
2,090,900
Aug 19, 2026
1,743.50
1,744.50
1,715.50
1,725.50
1,725.50
1,845,200
Aug 18, 2026
1,742.00
1,748.00
1,729.50
1,739.50
1,739.50
1,446,400
Aug 17, 2026
1,755.00
1,758.50
1,739.00
1,740.00
1,740.00
1,729,000
Aug 14, 2026
1,750.00
1,763.50
1,743.00
1,757.00
1,757.00
2,033,000
Aug 13, 2026
1,750.50
1,755.00
1,736.00
1,755.00
1,755.00
2,039,800
Aug 12, 2026
1,757.00
1,763.00
1,742.50
1,747.50
1,747.50
2,896,900
Aug 10, 2026
1,744.00
1,744.00
1,725.50
1,734.50
1,734.50
2,241,900
Aug 7, 2026
1,726.50
1,751.00
1,723.50
1,739.00
1,739.00
2,284,900
Aug 6, 2026
1,715.50
1,734.50
1,707.50
1,722.50
1,722.50
2,276,800
Aug 5, 2026
1,719.00
1,728.00
1,699.00
1,712.50
1,712.50
2,652,000
Aug 4, 2026
1,719.50
1,725.00
1,703.50
1,715.00
1,715.00
2,441,200
Aug 3, 2026
1,756.50
1,760.50
1,704.00
1,710.00
1,710.00
3,529,800
Jul 31, 2026
1,789.50
1,811.00
1,753.50
1,758.50
1,758.50
4,368,100
Jul 30, 2026
1,904.50
1,913.00
1,819.00
1,829.50
1,829.50
3,926,000
Jul 29, 2026
1,849.00
1,915.00
1,841.00
1,907.00
1,907.00
4,790,400
Jul 28, 2026
1,810.00
1,857.00
1,793.00
1,809.00
1,809.00
4,261,500
Jul 27, 2026
1,787.50
1,835.00
1,779.00
1,835.00
1,835.00
3,147,500
Jul 24, 2026
1,765.00
1,780.00
1,759.00
1,769.50
1,769.50
1,619,500
Jul 23, 2026
1,790.00
1,799.00
1,770.00
1,777.50
1,777.50
1,847,400
Jul 22, 2026
1,800.00
1,813.00
1,795.00
1,807.50
1,807.50
1,929,300
Jul 21, 2026
1,826.00
1,839.50
1,815.50
1,825.50
1,825.50
2,608,100
Jul 17, 2026
1,808.00
1,821.50
1,783.00
1,789.00
1,789.00
2,721,500
Jul 16, 2026
1,791.50
1,804.50
1,785.00
1,790.00
1,790.00
2,070,700
Jul 15, 2026
1,795.00
1,798.50
1,781.50
1,792.50
1,792.50
2,528,200
Jul 14, 2026
1,754.00
1,788.00
1,753.00
1,788.00
1,788.00
3,337,500
Jul 13, 2026
1,774.50
1,774.50
1,755.50
1,765.50
1,765.50
1,829,200
Jul 10, 2026
1,746.00
1,758.00
1,744.00
1,755.00
1,755.00
2,054,000
Jul 9, 2026
1,762.00
1,771.00
1,746.50
1,758.00
1,758.00
2,065,700
Jul 8, 2026
1,781.50
1,809.00
1,779.50
1,790.00
1,790.00
3,245,400
Jul 7, 2026
1,768.00
1,777.00
1,755.00
1,771.00
1,771.00
2,894,300
Jul 6, 2026
1,749.50
1,763.00
1,737.50
1,753.50
1,753.50
2,134,700
Jul 3, 2026
1,744.00
1,750.50
1,726.50
1,734.50
1,734.50
2,226,600
Jul 2, 2026
1,704.50
1,713.50
1,688.00
1,713.50
1,713.50
4,112,400
Jul 1, 2026
1,692.00
1,699.50
1,657.50
1,664.50
1,664.50
2,690,700
Jun 30, 2026
1,715.00
1,720.00
1,694.50
1,697.00
1,697.00
3,735,700
Jun 29, 2026
33.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,699.00
1,716.00
1,692.00
1,712.00
1,712.00
3,603,400
Jun 26, 2026
1,700.50
1,715.00
1,699.50
1,715.00
1,681.50
3,279,300
Jun 25, 2026
1,714.50
1,714.50
1,690.50
1,700.00
1,666.79
2,466,800
Jun 24, 2026
1,695.00
1,699.00
1,687.50
1,690.00
1,656.99
2,137,200
Jun 23, 2026
1,675.00
1,699.00
1,670.00
1,687.50
1,654.54
2,798,300
Jun 22, 2026
1,689.00
1,693.00
1,672.50
1,686.00
1,653.07
2,520,300
Jun 19, 2026
1,693.00
1,717.00
1,689.00
1,706.50
1,673.17
2,593,800
Jun 18, 2026
1,707.00
1,717.00
1,695.00
1,715.50
1,681.99
1,819,400
Jun 17, 2026
1,733.00
1,733.00
1,702.50
1,716.00
1,682.48
1,869,700
Jun 16, 2026
1,725.00
1,734.50
1,698.50
1,704.50
1,671.21
2,423,000
Jun 15, 2026
1,748.00
1,758.00
1,733.00
1,739.50
1,705.52
2,364,000
Jun 12, 2026
1,725.50
1,739.50
1,711.00
1,725.50
1,691.79
3,906,900
Jun 11, 2026
1,740.00
1,744.00
1,715.50
1,721.50
1,687.87
3,257,100
Jun 10, 2026
1,716.00
1,736.50
1,689.50
1,727.50
1,693.76
4,265,000
Jun 9, 2026
1,692.50
1,695.00
1,669.00
1,676.00
1,643.26
3,304,300
Jun 8, 2026
1,656.00
1,677.00
1,654.00
1,677.00
1,644.24
3,733,600
Jun 5, 2026
1,650.00
1,670.50
1,647.50
1,656.00
1,623.65
2,105,800
Jun 4, 2026
1,645.00
1,651.50
1,630.00
1,631.50
1,599.63
3,286,700
Jun 3, 2026
1,661.50
1,662.00
1,643.00
1,650.00
1,617.77
2,449,400
Jun 2, 2026
1,640.00
1,652.50
1,621.00
1,652.50
1,620.22
2,997,100
Jun 1, 2026
1,691.00
1,691.00
1,649.00
1,651.00
1,618.75
3,062,300
May 29, 2026
1,677.50
1,709.00
1,671.00
1,699.00
1,665.81
9,900,200
May 28, 2026
1,660.00
1,670.00
1,655.00
1,670.00
1,637.38
2,948,700
May 27, 2026
1,675.00
1,687.50
1,662.50
1,663.00
1,630.52
3,716,200
May 26, 2026
1,676.00
1,701.00
1,667.00
1,683.00
1,650.13
3,924,300
May 25, 2026
1,669.50
1,679.00
1,653.00
1,671.50
1,638.85
4,468,400
May 22, 2026
1,660.00
1,667.50
1,641.00
1,650.00
1,617.77
9,466,700
May 21, 2026
1,740.00
1,744.50
1,732.50
1,737.00
1,703.07
1,675,900
May 20, 2026
1,741.50
1,748.00
1,716.00
1,724.00
1,690.32
2,099,200
May 19, 2026
1,730.00
1,750.00
1,730.00
1,749.00
1,714.84
1,897,300
May 18, 2026
1,763.00
1,767.00
1,712.50
1,722.50
1,688.85
2,668,400
May 15, 2026
1,743.00
1,777.50
1,742.00
1,760.50
1,726.11
2,477,700
May 14, 2026
1,789.50
1,789.50
1,744.00
1,760.00
1,725.62
3,073,500
May 13, 2026
1,797.00
1,813.50
1,795.00
1,801.50
1,766.31
1,300,800
May 12, 2026
1,792.00
1,808.50
1,790.00
1,799.00
1,763.86
1,398,700
May 11, 2026
1,801.00
1,805.00
1,782.50
1,786.50
1,751.60
2,252,600
May 8, 2026
1,811.50
1,815.00
1,785.00
1,802.50
1,767.29
2,518,900
May 7, 2026
1,789.00
1,829.50
1,788.00
1,820.00
1,784.45
3,594,600
May 1, 2026
1,765.50
1,804.00
1,763.00
1,799.00
1,763.86
2,500,000
Apr 30, 2026
1,782.00
1,784.00
1,762.50
1,766.00
1,731.50
3,831,400
Apr 28, 2026
1,783.50
1,827.00
1,777.00
1,794.50
1,759.45
3,969,400
Apr 27, 2026
1,830.00
1,856.00
1,742.50
1,743.50
1,709.44
5,587,600
Apr 24, 2026
1,819.00
1,835.50
1,810.50
1,835.00
1,799.16
1,766,500
Apr 23, 2026
1,820.00
1,831.00
1,810.50
1,820.00
1,784.45
1,676,600
Apr 22, 2026
1,850.00
1,860.00
1,818.00
1,829.50
1,793.76
1,737,600
Apr 21, 2026
1,893.00
1,899.50
1,862.50
1,862.50
1,826.12
1,495,500
Apr 20, 2026
1,900.00
1,904.50
1,890.50
1,904.50
1,867.30
994,000
Apr 17, 2026
1,898.00
1,904.00
1,883.50
1,883.50
1,846.71
1,441,100
Apr 16, 2026
1,900.00
1,902.50
1,888.00
1,902.50
1,865.34
1,731,500
Apr 15, 2026
1,906.50
1,918.00
1,891.00
1,900.00
1,862.89
1,684,900
Apr 14, 2026
1,890.00
1,904.50
1,882.00
1,894.50
1,857.49
1,861,900
Apr 13, 2026
1,875.00
1,888.50
1,869.00
1,880.50
1,843.77
1,232,300
Apr 10, 2026
1,881.00
1,896.00
1,877.00
1,881.50
1,844.75
1,300,700
Apr 9, 2026
1,931.00
1,940.00
1,895.50
1,895.50
1,858.47
2,243,100
Apr 8, 2026
1,947.00
1,948.00
1,912.00
1,930.50
1,892.79
2,205,300
Apr 7, 2026
1,886.50
1,905.50
1,881.50
1,890.50
1,853.57
1,120,100
Apr 6, 2026
1,878.50
1,891.50
1,875.50
1,879.50
1,842.79
970,100
Apr 3, 2026
1,870.50
1,889.50
1,866.00
1,878.00
1,841.32
991,500
Apr 2, 2026
1,900.00
1,924.00
1,868.50
1,872.00
1,835.43
1,758,200
Apr 1, 2026
1,869.50
1,875.50
1,852.00
1,875.50
1,838.86
1,435,700
Mar 31, 2026
1,859.50
1,861.00
1,829.50
1,829.50
1,793.76
2,348,100
Mar 30, 2026
1,820.00
1,845.00
1,806.50
1,841.00
1,805.04
1,921,900
Mar 27, 2026
1,860.00
1,869.50
1,847.50
1,860.00
1,823.67
2,339,800
Mar 26, 2026
1,860.50
1,869.50
1,844.50
1,861.50
1,825.14
1,680,100
Mar 25, 2026
1,879.00
1,880.00
1,850.00
1,864.00
1,827.59
1,966,300
Mar 24, 2026
1,846.50
1,848.50
1,820.50
1,841.50
1,805.53
1,911,400
Mar 23, 2026
1,824.00
1,829.00
1,796.50
1,806.50
1,771.21
2,760,500
Mar 19, 2026
1,881.00
1,912.50
1,861.50
1,861.50
1,825.14
3,000,300
Mar 18, 2026
1,905.50
1,917.00
1,894.00
1,904.00
1,866.81
1,676,700
Mar 17, 2026
1,884.00
1,901.00
1,877.00
1,878.50
1,841.81
1,054,500
Mar 16, 2026
1,870.50
1,884.50
1,861.00
1,872.50
1,835.92
1,788,700
Mar 13, 2026
1,872.00
1,904.50
1,870.00
1,875.00
1,838.37
1,829,300
Mar 12, 2026
1,920.00
1,935.00
1,892.00
1,899.00
1,861.91
2,354,800
Mar 11, 2026
1,989.50
1,990.00
1,960.00
1,960.00
1,921.71
1,613,300
Mar 10, 2026
1,985.50
1,996.50
1,962.50
1,974.00
1,935.44
1,780,700
Mar 9, 2026
1,900.00
1,947.50
1,896.00
1,945.50
1,907.50
2,505,500
Mar 6, 2026
1,968.50
1,973.00
1,951.50
1,973.00
1,934.46
1,888,700
Mar 5, 2026
2,012.50
2,016.00
1,966.50
1,975.50
1,936.91
2,309,700
Mar 4, 2026
1,963.50
1,975.00
1,929.00
1,951.50
1,913.38
3,598,400
Mar 3, 2026
2,008.00
2,022.50
1,985.50
1,986.00
1,947.21
2,216,000
Mar 2, 2026
2,020.00
2,057.00
2,015.00
2,049.00
2,008.98
2,225,700
Feb 27, 2026
2,085.00
2,088.00
2,063.00
2,069.00
2,028.59
3,836,900
Feb 26, 2026
2,093.00
2,094.00
2,066.50
2,070.50
2,030.06
1,915,000
Feb 25, 2026
2,045.00
2,069.00
2,037.50
2,057.50
2,017.31
2,052,400
Feb 24, 2026
2,045.00
2,049.50
2,027.50
2,045.50
2,005.54
2,527,000
Feb 20, 2026
2,040.50
2,050.00
2,012.50
2,038.50
1,998.68
1,616,300
Feb 19, 2026
2,014.00
2,059.50
2,005.00
2,057.00
2,016.82
2,000,700
Feb 18, 2026
1,993.50
2,022.00
1,985.50
2,015.00
1,975.64
1,549,200
Feb 17, 2026
1,999.00
2,001.00
1,971.00
1,973.50
1,934.95
1,586,500
Feb 16, 2026
2,030.00
2,033.00
1,992.00
1,998.00
1,958.97
1,774,500
Feb 13, 2026
2,055.50
2,073.50
2,024.00
2,029.00
1,989.37
2,387,100
Feb 12, 2026
1,971.00
2,056.50
1,968.00
2,038.50
1,998.68
3,615,100
Feb 10, 2026
1,981.00
1,989.00
1,964.00
1,981.50
1,942.79
2,348,600
Feb 9, 2026
1,976.50
1,994.00
1,958.50
1,979.50
1,940.83
2,985,200
Feb 6, 2026
1,890.00
1,924.50
1,881.00
1,924.50
1,886.91
2,488,100
Feb 5, 2026
1,879.50
1,899.00
1,868.50
1,880.00
1,843.28
2,099,300
Feb 4, 2026
1,828.00
1,855.50
1,816.50
1,841.50
1,805.53
2,424,000
Feb 3, 2026
1,835.00
1,862.50
1,832.00
1,839.50
1,803.57
3,277,600
Feb 2, 2026
1,860.00
1,873.00
1,830.00
1,830.00
1,794.25
2,406,400
Jan 30, 2026
1,816.50
1,853.50
1,794.50
1,839.00
1,803.08
4,259,200
Jan 29, 2026
1,727.00
1,797.00
1,705.50
1,781.00
1,746.21
4,400,000
Jan 28, 2026
1,739.00
1,754.00
1,731.00
1,741.00
1,706.99
2,274,800
Jan 27, 2026
1,767.00
1,771.00
1,748.50
1,762.00
1,727.58
1,753,900
Jan 26, 2026
1,760.00
1,784.50
1,754.00
1,777.50
1,742.78
2,194,300
Jan 23, 2026
1,784.00
1,792.50
1,770.50
1,774.00
1,739.35
1,178,400
Jan 22, 2026
1,779.50
1,788.50
1,773.50
1,787.00
1,752.09
1,644,400
Jan 21, 2026
1,798.00
1,803.00
1,767.00
1,771.50
1,736.90
2,920,900
Jan 20, 2026
1,830.00
1,841.00
1,809.50
1,823.00
1,787.39
2,125,500
Jan 19, 2026
1,837.00
1,863.00
1,834.00
1,844.50
1,808.47
2,710,500
Jan 16, 2026
1,811.50
1,828.50
1,807.50
1,828.50
1,792.78
1,709,600
Jan 15, 2026
1,814.00
1,834.50
1,813.00
1,834.00
1,798.18
1,394,300
Jan 14, 2026
1,816.00
1,820.00
1,802.00
1,814.00
1,778.57
1,654,100
Jan 13, 2026
1,807.00
1,833.00
1,798.00
1,799.50
1,764.35
2,762,200
Jan 9, 2026
1,787.00
1,797.50
1,766.00
1,782.50
1,747.68
1,988,900
Jan 8, 2026
1,765.00
1,784.50
1,762.50
1,775.50
1,740.82
2,005,100
Jan 7, 2026
1,760.00
1,761.50
1,740.00
1,757.00
1,722.68
1,994,800
Jan 6, 2026
1,728.00
1,783.00
1,726.00
1,774.00
1,739.35
3,070,400
Jan 5, 2026
1,730.00
1,743.50
1,715.00
1,733.50
1,699.64
3,249,600
Dec 30, 2025
1,721.00
1,726.50
1,708.00
1,714.50
1,681.01
2,409,900
Dec 29, 2025
33.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,715.00
1,728.00
1,711.00
1,727.00
1,693.27
2,403,700
Dec 26, 2025
1,760.00
1,765.00
1,740.00
1,743.50
1,676.60
1,945,800
Dec 25, 2025
1,760.00
1,761.50
1,742.50
1,751.00
1,683.81
1,275,200
Dec 24, 2025
1,740.50
1,745.50
1,734.00
1,739.00
1,672.27
1,338,900
Dec 23, 2025
1,730.00
1,748.50
1,728.00
1,738.00
1,671.31
1,972,500
Dec 22, 2025
1,737.00
1,738.00
1,711.00
1,726.50
1,660.25
1,890,600
Dec 19, 2025
1,713.00
1,736.00
1,710.00
1,732.50
1,666.02
2,955,300
Dec 18, 2025
1,702.50
1,720.50
1,698.50
1,714.00
1,648.23
1,463,900
Dec 17, 2025
1,704.00
1,714.50
1,694.00
1,694.00
1,629.00
1,833,800
Dec 16, 2025
1,740.00
1,740.00
1,712.00
1,712.00
1,646.31
1,630,600
Dec 15, 2025
1,737.00
1,750.00
1,726.00
1,733.00
1,666.50
1,846,000
Dec 12, 2025
1,697.00
1,734.50
1,695.00
1,734.50
1,667.94
1,909,000
Dec 11, 2025
1,715.00
1,716.00
1,685.50
1,687.50
1,622.75
1,240,900
Dec 10, 2025
1,691.50
1,714.00
1,688.00
1,711.00
1,645.34
1,767,800
Dec 9, 2025
1,702.00
1,704.00
1,677.00
1,685.00
1,620.34
1,572,900
Dec 8, 2025
1,689.00
1,707.00
1,680.50
1,703.00
1,637.65
1,483,800
Dec 5, 2025
1,680.00
1,681.00
1,666.00
1,672.50
1,608.32
1,891,100
Dec 4, 2025
1,672.00
1,679.00
1,664.00
1,675.50
1,611.21
1,187,100
Dec 3, 2025
1,656.00
1,675.00
1,654.50
1,671.50
1,607.36
1,739,700
Dec 2, 2025
1,653.00
1,666.00
1,643.50
1,658.50
1,594.86
2,184,600
Dec 1, 2025
1,713.00
1,716.50
1,660.00
1,660.00
1,596.30
3,598,800
Nov 28, 2025
1,719.00
1,731.00
1,710.00
1,722.50
1,656.40
1,852,400
Nov 27, 2025
1,722.50
1,728.00
1,712.00
1,720.50
1,654.48
1,367,500
Nov 26, 2025
1,695.50
1,727.00
1,690.00
1,711.50
1,645.83
2,005,700
Nov 25, 2025
1,710.00
1,713.00
1,681.50
1,688.00
1,623.23
1,729,500
Nov 21, 2025
1,649.00
1,694.00
1,648.00
1,692.00
1,627.07
3,136,500
Nov 20, 2025
1,650.00
1,663.50
1,646.00
1,646.00
1,582.84
1,340,800
Nov 19, 2025
1,654.00
1,656.50
1,639.50
1,652.50
1,589.09
1,924,500
Nov 18, 2025
1,658.00
1,666.00
1,630.00
1,636.00
1,573.22
1,734,800
Nov 17, 2025
1,679.50
1,682.00
1,656.50
1,666.50
1,602.55
1,579,500
Nov 14, 2025
1,651.00
1,675.00
1,640.00
1,672.50
1,608.32
1,992,900
Nov 13, 2025
1,675.50
1,678.50
1,641.00
1,647.50
1,584.28
1,662,000
Nov 12, 2025
1,642.50
1,669.00
1,641.00
1,657.50
1,593.90
1,834,200
Nov 11, 2025
1,644.00
1,650.00
1,634.50
1,634.50
1,571.78
1,342,000
Nov 10, 2025
1,631.00
1,644.50
1,626.00
1,635.00
1,572.26
1,904,100
Nov 7, 2025
1,608.00
1,618.00
1,603.50
1,618.00
1,555.91
1,263,800
Nov 6, 2025
1,588.00
1,608.00
1,586.50
1,604.00
1,542.45
1,727,900
Nov 5, 2025
1,608.00
1,610.00
1,565.50
1,587.00
1,526.10
2,050,100
Nov 4, 2025
1,599.50
1,603.50
1,588.00
1,596.00
1,534.76
2,670,000
