Tokyo - Delayed Quote
JPY
MonotaRO Co., Ltd. (3064.T)
2,242.50
+76.50
(+3.53%)
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
2,205.00
2,265.50
2,199.50
2,242.50
2,242.50
2,390,800
Oct 29, 2026
2,182.00
2,194.50
2,139.50
2,166.00
2,166.00
2,248,300
Oct 28, 2026
2,214.00
2,219.00
2,167.50
2,182.50
2,182.50
2,225,000
Oct 27, 2026
2,230.00
2,247.00
2,207.00
2,230.50
2,230.50
2,098,900
Oct 26, 2026
2,227.00
2,263.50
2,215.50
2,250.00
2,250.00
2,015,800
Oct 23, 2026
2,273.00
2,320.50
2,240.50
2,245.00
2,245.00
3,025,300
Oct 22, 2026
2,300.50
2,317.00
2,274.00
2,292.00
2,292.00
2,334,000
Oct 21, 2026
2,286.00
2,341.00
2,285.00
2,297.50
2,297.50
3,665,800
Oct 20, 2026
2,350.00
2,388.00
2,328.50
2,347.00
2,347.00
2,129,000
Oct 19, 2026
2,404.00
2,446.50
2,367.50
2,378.50
2,378.50
2,914,600
Oct 16, 2026
2,349.50
2,438.00
2,344.00
2,392.00
2,392.00
3,461,700
Oct 15, 2026
2,297.50
2,333.50
2,286.50
2,325.00
2,325.00
2,798,600
Oct 14, 2026
2,301.00
2,358.00
2,293.50
2,310.00
2,310.00
3,303,700
Oct 13, 2026
2,248.00
2,263.00
2,210.50
2,251.00
2,251.00
3,940,400
Oct 9, 2026
2,174.00
2,256.50
2,169.00
2,250.00
2,250.00
3,693,200
Oct 8, 2026
2,120.50
2,163.50
2,102.50
2,147.50
2,147.50
2,280,100
Oct 7, 2026
2,140.50
2,155.00
2,109.50
2,134.00
2,134.00
2,379,000
Oct 6, 2026
2,095.00
2,130.00
2,091.50
2,120.00
2,120.00
1,987,900
Oct 5, 2026
2,038.00
2,109.00
2,028.50
2,089.50
2,089.50
2,873,200
Oct 2, 2026
2,019.50
2,062.00
2,012.50
2,060.00
2,060.00
3,361,700
Oct 1, 2026
1,951.50
1,971.50
1,938.50
1,958.50
1,958.50
1,510,500
Sep 30, 2026
1,914.00
1,966.00
1,901.50
1,952.00
1,952.00
1,555,600
Sep 29, 2026
1,935.50
1,938.50
1,908.50
1,919.00
1,919.00
1,280,300
Sep 28, 2026
1,985.00
1,996.00
1,928.50
1,935.50
1,935.50
1,953,000
Sep 25, 2026
1,931.00
1,961.00
1,915.50
1,960.00
1,960.00
1,897,700
Sep 24, 2026
1,963.50
1,980.00
1,927.50
1,931.00
1,931.00
1,976,300
Sep 18, 2026
1,985.00
1,989.00
1,960.00
1,970.00
1,970.00
1,705,800
Sep 17, 2026
1,970.00
1,989.50
1,961.50
1,987.50
1,987.50
1,014,700
Sep 16, 2026
1,980.00
2,000.50
1,957.00
1,957.00
1,957.00
1,826,100
Sep 15, 2026
2,000.00
2,000.00
1,947.00
1,972.50
1,972.50
1,426,500
Sep 14, 2026
1,937.50
2,027.00
1,925.50
1,992.50
1,992.50
2,801,900
Sep 11, 2026
1,913.50
1,917.00
1,885.00
1,906.50
1,906.50
1,715,900
Sep 10, 2026
1,867.50
1,896.50
1,860.50
1,896.00
1,896.00
1,980,200
Sep 9, 2026
1,929.00
1,929.50
1,867.50
1,867.50
1,867.50
2,171,600
Sep 8, 2026
1,901.50
1,965.00
1,897.50
1,963.00
1,963.00
2,177,600
Sep 7, 2026
1,869.50
1,916.00
1,868.50
1,901.00
1,901.00
1,763,700
Sep 4, 2026
1,875.00
1,918.50
1,858.00
1,909.50
1,909.50
1,832,000
Sep 3, 2026
1,840.50
1,875.00
1,838.50
1,869.00
1,869.00
1,311,200
Sep 2, 2026
1,885.00
1,900.00
1,841.00
1,841.00
1,841.00
1,319,700
Sep 1, 2026
1,910.00
1,937.50
1,900.50
1,902.00
1,902.00
1,229,400
Aug 31, 2026
1,906.50
1,936.50
1,902.50
1,927.00
1,927.00
1,764,800
Aug 28, 2026
1,890.00
1,928.50
1,885.50
1,918.50
1,918.50
1,940,800
Aug 27, 2026
1,856.00
1,882.00
1,847.50
1,872.50
1,872.50
1,481,300
Aug 26, 2026
1,843.00
1,879.00
1,843.00
1,861.00
1,861.00
1,430,300
Aug 25, 2026
1,879.00
1,882.00
1,844.00
1,857.00
1,857.00
1,507,600
Aug 24, 2026
1,816.00
1,855.00
1,814.00
1,840.50
1,840.50
2,141,000
Aug 21, 2026
1,842.50
1,857.50
1,803.50
1,816.00
1,816.00
2,286,700
Aug 20, 2026
1,853.00
1,860.00
1,807.00
1,860.00
1,860.00
2,189,100
Aug 19, 2026
1,835.00
1,841.00
1,801.00
1,818.50
1,818.50
2,325,600
Aug 18, 2026
1,795.50
1,814.50
1,780.50
1,811.50
1,811.50
2,295,000
Aug 17, 2026
1,840.00
1,859.00
1,800.50
1,800.50
1,800.50
2,142,900
Aug 14, 2026
1,853.00
1,885.00
1,847.50
1,861.50
1,861.50
2,036,000
Aug 13, 2026
1,857.00
1,881.00
1,823.00
1,862.50
1,862.50
2,942,100
Aug 12, 2026
1,976.50
1,990.00
1,892.00
1,892.50
1,892.50
1,700,800
Aug 10, 2026
1,949.00
1,963.50
1,904.00
1,956.00
1,956.00
1,651,100
Aug 7, 2026
1,893.50
1,942.50
1,866.00
1,924.50
1,924.50
1,769,800
Aug 6, 2026
1,863.50
1,911.50
1,859.00
1,911.50
1,911.50
2,177,100
Aug 5, 2026
1,902.00
1,956.00
1,868.00
1,903.50
1,903.50
3,098,200
Aug 4, 2026
2,017.50
2,017.50
1,965.00
1,969.50
1,969.50
2,325,300
Aug 3, 2026
2,010.00
2,013.50
1,943.00
1,961.50
1,961.50
2,648,300
Jul 31, 2026
2,027.50
2,054.50
1,991.50
2,003.00
2,003.00
3,134,400
Jul 30, 2026
2,131.50
2,131.50
2,045.00
2,077.50
2,077.50
3,077,800
Jul 29, 2026
2,000.00
2,099.50
1,976.00
2,081.50
2,081.50
3,416,200
Jul 28, 2026
1,978.00
1,991.50
1,954.50
1,977.00
1,977.00
2,118,700
Jul 27, 2026
1,901.00
1,982.00
1,882.50
1,980.00
1,980.00
2,084,900
Jul 24, 2026
1,860.00
1,867.00
1,825.00
1,867.00
1,867.00
2,674,400
Jul 23, 2026
1,863.00
1,883.00
1,840.00
1,868.00
1,868.00
2,074,400
Jul 22, 2026
1,896.00
1,898.50
1,832.50
1,863.00
1,863.00
1,753,400
Jul 21, 2026
1,944.00
1,959.00
1,905.00
1,915.00
1,915.00
1,689,400
Jul 17, 2026
1,973.50
1,986.50
1,937.50
1,944.00
1,944.00
1,873,500
Jul 16, 2026
1,969.00
1,998.00
1,953.00
1,969.00
1,969.00
1,650,300
Jul 15, 2026
1,966.00
1,977.50
1,924.00
1,950.00
1,950.00
1,835,100
Jul 14, 2026
1,971.00
1,996.50
1,955.00
1,969.00
1,969.00
2,168,600
Jul 13, 2026
1,928.00
1,956.50
1,909.00
1,950.50
1,950.50
2,396,900
Jul 10, 2026
1,977.50
2,016.00
1,953.00
1,972.00
1,972.00
3,692,900
Jul 9, 2026
1,974.50
1,987.50
1,912.00
1,975.00
1,975.00
3,384,000
Jul 8, 2026
1,959.50
1,998.00
1,924.50
1,978.00
1,978.00
2,840,000
Jul 7, 2026
1,910.00
1,954.00
1,908.00
1,941.00
1,941.00
1,725,900
Jul 6, 2026
1,919.50
1,934.00
1,906.00
1,927.00
1,927.00
1,148,300
Jul 3, 2026
1,940.00
1,943.00
1,900.50
1,922.50
1,922.50
1,746,800
Jul 2, 2026
1,833.00
1,914.50
1,829.50
1,867.00
1,867.00
2,593,800
Jul 1, 2026
1,855.50
1,857.00
1,774.00
1,783.50
1,783.50
1,971,200
Jun 30, 2026
1,854.50
1,873.50
1,832.50
1,855.50
1,855.50
2,412,700
Jun 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,781.50
1,863.00
1,778.00
1,829.50
1,829.50
2,265,000
Jun 26, 2026
1,787.00
1,788.00
1,766.50
1,781.00
1,763.00
1,941,000
Jun 25, 2026
1,751.00
1,774.50
1,724.50
1,760.50
1,742.71
1,811,200
Jun 24, 2026
1,773.00
1,780.00
1,718.50
1,724.00
1,706.58
2,518,400
Jun 23, 2026
1,757.00
1,777.00
1,747.00
1,757.00
1,739.24
1,631,500
Jun 22, 2026
1,742.50
1,782.50
1,742.50
1,774.50
1,756.57
1,204,500
Jun 19, 2026
1,803.00
1,812.50
1,769.50
1,782.50
1,764.48
3,239,900
Jun 18, 2026
1,809.00
1,814.00
1,777.00
1,792.00
1,773.89
2,192,500
Jun 17, 2026
1,765.00
1,829.00
1,761.00
1,824.50
1,806.06
3,158,000
Jun 16, 2026
1,760.00
1,785.00
1,722.50
1,740.00
1,722.41
3,249,500
Jun 15, 2026
1,775.00
1,835.00
1,775.00
1,811.00
1,792.70
2,463,900
Jun 12, 2026
1,815.50
1,825.00
1,772.50
1,814.00
1,795.67
3,318,100
Jun 11, 2026
1,882.50
1,899.00
1,752.00
1,793.00
1,774.88
4,030,500
Jun 10, 2026
1,853.00
1,922.50
1,848.00
1,914.00
1,894.66
1,799,200
Jun 9, 2026
1,856.50
1,880.00
1,840.50
1,852.50
1,833.78
1,627,400
Jun 8, 2026
1,854.00
1,901.00
1,843.50
1,875.00
1,856.05
2,183,700
Jun 5, 2026
1,860.00
1,897.50
1,841.00
1,885.00
1,865.95
1,407,200
Jun 4, 2026
1,875.00
1,900.50
1,838.00
1,838.00
1,819.42
1,783,000
Jun 3, 2026
1,850.00
1,912.00
1,833.50
1,892.00
1,872.88
1,954,700
Jun 2, 2026
1,897.00
1,919.50
1,868.00
1,891.50
1,872.38
2,669,600
Jun 1, 2026
1,883.00
1,926.00
1,830.50
1,926.00
1,906.53
2,526,300
May 29, 2026
1,935.50
1,961.50
1,889.00
1,889.00
1,869.91
19,301,600
May 28, 2026
1,950.00
1,992.00
1,898.00
1,909.50
1,890.20
2,646,400
May 27, 2026
1,875.00
1,938.00
1,852.50
1,938.00
1,918.41
2,946,600
May 26, 2026
1,900.00
1,922.00
1,883.50
1,899.00
1,879.81
2,106,700
May 25, 2026
1,954.50
1,956.00
1,869.50
1,902.50
1,883.27
2,116,600
May 22, 2026
1,860.00
1,959.00
1,850.00
1,956.50
1,936.73
2,034,900
May 21, 2026
1,951.50
1,958.00
1,891.50
1,900.00
1,880.80
2,326,700
May 20, 2026
1,979.50
1,984.00
1,909.00
1,941.00
1,921.38
3,271,200
May 19, 2026
1,899.50
2,006.50
1,870.50
2,005.00
1,984.74
4,828,900
May 18, 2026
1,874.00
1,897.00
1,837.00
1,865.00
1,846.15
3,049,400
May 15, 2026
1,888.00
1,891.00
1,810.50
1,858.50
1,839.72
3,020,700
May 14, 2026
1,846.00
1,848.00
1,732.50
1,768.00
1,750.13
4,356,500
May 13, 2026
1,916.50
1,918.00
1,839.50
1,848.00
1,829.32
4,101,700
May 12, 2026
1,864.00
1,875.50
1,811.00
1,817.00
1,798.64
6,022,900
May 11, 2026
1,819.00
1,828.00
1,746.00
1,767.50
1,749.64
4,377,700
May 8, 2026
1,847.50
1,891.50
1,764.00
1,846.50
1,827.84
6,734,700
May 7, 2026
1,813.50
1,842.50
1,791.50
1,832.00
1,813.48
7,229,400
May 1, 2026
1,821.50
1,847.00
1,735.00
1,805.50
1,787.25
5,164,600
Apr 30, 2026
1,871.00
1,880.00
1,793.50
1,858.00
1,839.22
4,009,900
Apr 28, 2026
1,909.00
1,924.00
1,845.00
1,875.50
1,856.54
2,308,600
Apr 27, 2026
1,875.00
1,895.00
1,857.00
1,888.00
1,868.92
2,222,000
Apr 24, 2026
1,819.00
1,864.00
1,812.50
1,861.50
1,842.69
2,469,700
Apr 23, 2026
1,847.00
1,868.50
1,836.50
1,853.50
1,834.77
2,309,700
Apr 22, 2026
1,825.00
1,878.00
1,825.00
1,874.50
1,855.56
2,203,900
Apr 21, 2026
1,845.00
1,852.00
1,797.50
1,832.00
1,813.48
2,531,000
Apr 20, 2026
1,863.50
1,864.00
1,844.00
1,849.00
1,830.31
1,763,800
Apr 17, 2026
1,849.00
1,869.00
1,845.50
1,863.50
1,844.67
1,657,600
Apr 16, 2026
1,871.00
1,893.50
1,848.00
1,852.50
1,833.78
2,097,500
Apr 15, 2026
1,846.00
1,865.00
1,831.50
1,843.50
1,824.87
2,659,100
Apr 14, 2026
1,850.00
1,852.50
1,792.00
1,810.00
1,791.71
2,371,100
Apr 13, 2026
1,835.00
1,839.50
1,776.50
1,790.00
1,771.91
3,050,900
Apr 10, 2026
1,832.50
1,851.00
1,783.00
1,788.00
1,769.93
2,588,300
Apr 9, 2026
1,850.00
1,863.00
1,806.50
1,813.50
1,795.17
3,402,000
Apr 8, 2026
1,817.50
1,849.50
1,802.00
1,840.00
1,821.40
3,241,700
Apr 7, 2026
1,777.00
1,810.50
1,737.00
1,773.00
1,755.08
2,214,500
Apr 6, 2026
1,759.00
1,775.00
1,737.00
1,737.00
1,719.44
2,122,900
Apr 3, 2026
1,745.00
1,789.00
1,745.00
1,758.00
1,740.23
1,586,700
Apr 2, 2026
1,725.50
1,774.00
1,724.00
1,758.00
1,740.23
2,911,100
Apr 1, 2026
1,695.50
1,748.50
1,690.00
1,748.50
1,730.83
2,421,900
Mar 31, 2026
1,705.50
1,731.50
1,696.50
1,705.00
1,687.77
2,826,500
Mar 30, 2026
1,735.50
1,737.00
1,684.50
1,725.00
1,707.57
2,289,500
Mar 27, 2026
1,779.50
1,790.00
1,767.00
1,775.50
1,757.56
1,884,800
Mar 26, 2026
1,786.50
1,795.50
1,765.00
1,783.00
1,764.98
1,567,200
Mar 25, 2026
1,786.00
1,806.00
1,771.50
1,779.50
1,761.52
1,692,700
Mar 24, 2026
1,765.00
1,787.00
1,762.00
1,781.00
1,763.00
1,561,100
Mar 23, 2026
1,743.00
1,762.00
1,736.50
1,748.00
1,730.33
3,010,800
Mar 19, 2026
1,842.00
1,864.00
1,783.00
1,783.00
1,764.98
4,228,300
Mar 18, 2026
1,888.00
1,917.00
1,878.50
1,905.00
1,885.75
3,072,100
Mar 17, 2026
1,853.00
1,872.00
1,845.50
1,856.00
1,837.24
1,793,800
Mar 16, 2026
1,885.00
1,903.50
1,838.50
1,838.50
1,819.92
2,738,100
Mar 13, 2026
1,890.00
1,918.50
1,874.50
1,894.50
1,875.35
3,905,000
Mar 12, 2026
1,845.00
1,882.50
1,843.00
1,859.50
1,840.71
2,957,700
Mar 11, 2026
1,942.00
1,980.00
1,844.00
1,845.00
1,826.35
6,528,600
Mar 10, 2026
2,052.00
2,056.00
1,983.00
2,031.50
2,010.97
2,434,800
Mar 9, 2026
1,948.50
2,038.50
1,940.00
2,038.50
2,017.90
3,457,800
Mar 6, 2026
1,939.00
1,986.50
1,927.00
1,986.00
1,965.93
2,694,000
Mar 5, 2026
1,980.50
1,998.00
1,920.00
1,920.00
1,900.60
2,442,900
Mar 4, 2026
1,916.50
1,938.00
1,882.00
1,926.50
1,907.03
2,518,400
Mar 3, 2026
2,043.00
2,050.00
1,947.00
1,950.50
1,930.79
3,545,600
Mar 2, 2026
2,075.00
2,083.50
2,048.50
2,060.00
2,039.18
1,843,100
Feb 27, 2026
2,147.50
2,148.00
2,054.50
2,080.50
2,059.47
3,443,900
Feb 26, 2026
2,052.50
2,118.00
2,042.00
2,113.50
2,092.14
2,490,000
Feb 25, 2026
2,029.00
2,070.00
2,009.50
2,052.50
2,031.76
2,514,000
Feb 24, 2026
2,045.50
2,082.50
1,995.00
2,006.00
1,985.73
2,988,700
Feb 20, 2026
2,036.00
2,075.00
2,030.00
2,075.00
2,054.03
2,848,500
Feb 19, 2026
1,992.50
2,083.50
1,973.50
2,063.50
2,042.64
3,330,600
Feb 18, 2026
1,970.00
1,974.00
1,942.00
1,966.00
1,946.13
2,417,200
Feb 17, 2026
2,014.00
2,015.00
1,967.00
1,971.00
1,951.08
1,802,200
Feb 16, 2026
2,050.00
2,062.00
1,986.00
2,000.00
1,979.79
2,747,900
Feb 13, 2026
2,132.50
2,151.00
2,058.50
2,074.50
2,053.53
3,279,500
Feb 12, 2026
2,153.50
2,171.00
2,090.00
2,169.00
2,147.08
3,028,700
Feb 10, 2026
2,115.00
2,174.50
2,108.50
2,148.50
2,126.79
1,765,700
Feb 9, 2026
2,070.50
2,138.50
2,042.00
2,134.00
2,112.43
3,592,200
Feb 6, 2026
2,114.50
2,166.00
2,110.00
2,158.50
2,136.68
3,031,200
Feb 5, 2026
2,167.50
2,236.50
2,115.50
2,214.50
2,192.12
3,015,800
Feb 4, 2026
2,191.00
2,247.00
2,093.50
2,127.00
2,105.50
5,546,400
Feb 3, 2026
2,166.00
2,179.00
2,150.00
2,178.50
2,156.48
2,773,800
Feb 2, 2026
2,138.00
2,158.00
2,112.50
2,132.00
2,110.45
2,259,200
Jan 30, 2026
2,038.50
2,107.50
2,036.00
2,091.50
2,070.36
2,407,600
Jan 29, 2026
2,091.00
2,101.00
2,036.00
2,036.00
2,015.42
3,919,300
Jan 28, 2026
2,155.50
2,213.50
2,140.50
2,187.50
2,165.39
2,214,900
Jan 27, 2026
2,220.00
2,270.00
2,212.00
2,262.50
2,239.63
1,394,100
Jan 26, 2026
2,261.00
2,273.00
2,222.00
2,233.50
2,210.93
1,373,900
Jan 23, 2026
2,241.50
2,267.00
2,222.50
2,248.00
2,225.28
1,537,200
Jan 22, 2026
2,212.00
2,231.50
2,204.50
2,215.00
2,192.61
1,564,300
Jan 21, 2026
2,212.00
2,222.00
2,166.00
2,188.50
2,166.38
2,055,400
Jan 20, 2026
2,278.00
2,302.00
2,243.50
2,258.00
2,235.18
1,962,800
Jan 19, 2026
2,290.00
2,318.50
2,231.50
2,308.50
2,285.17
1,696,900
Jan 16, 2026
2,369.50
2,370.00
2,275.50
2,286.50
2,263.39
2,166,000
Jan 15, 2026
2,253.50
2,300.00
2,244.50
2,265.50
2,242.60
2,902,500
Jan 14, 2026
2,316.00
2,340.00
2,223.00
2,223.00
2,200.53
3,947,000
Jan 13, 2026
2,402.50
2,417.50
2,326.00
2,330.00
2,306.45
2,585,700
Jan 9, 2026
2,372.00
2,424.50
2,366.00
2,381.00
2,356.94
1,778,900
Jan 8, 2026
2,389.50
2,399.00
2,346.50
2,354.00
2,330.21
1,928,500
Jan 7, 2026
2,400.50
2,423.00
2,363.50
2,375.00
2,351.00
1,794,700
Jan 6, 2026
2,412.00
2,449.00
2,404.50
2,411.00
2,386.63
1,664,200
Jan 5, 2026
2,515.00
2,526.50
2,403.50
2,403.50
2,379.21
2,627,300
Dec 30, 2025
2,520.00
2,530.00
2,496.00
2,500.50
2,475.23
1,241,700
Dec 29, 2025
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,519.50
2,521.00
2,479.50
2,513.50
2,488.10
1,027,000
Dec 26, 2025
2,520.00
2,524.00
2,501.50
2,524.00
2,480.67
1,054,700
Dec 25, 2025
2,468.00
2,537.50
2,466.00
2,536.00
2,492.47
1,560,100
Dec 24, 2025
2,421.00
2,453.00
2,413.00
2,445.50
2,403.52
1,014,800
Dec 23, 2025
2,416.00
2,444.00
2,408.50
2,433.00
2,391.23
1,284,300
Dec 22, 2025
2,443.00
2,455.00
2,393.00
2,416.00
2,374.53
1,492,000
Dec 19, 2025
2,352.00
2,418.00
2,338.50
2,417.50
2,376.00
3,047,500
Dec 18, 2025
2,386.50
2,403.50
2,363.00
2,385.50
2,344.55
1,890,100
Dec 17, 2025
2,364.50
2,379.50
2,310.00
2,374.00
2,333.25
1,949,200
Dec 16, 2025
2,400.00
2,410.00
2,327.50
2,337.50
2,297.37
1,976,900
Dec 15, 2025
2,399.00
2,414.50
2,349.00
2,372.00
2,331.28
2,784,300
Dec 12, 2025
2,310.00
2,364.50
2,287.00
2,301.00
2,261.50
2,830,300
Dec 11, 2025
2,260.50
2,295.50
2,240.50
2,265.00
2,226.12
3,307,500
Dec 10, 2025
2,190.00
2,211.00
2,153.50
2,178.00
2,140.61
1,826,600
Dec 9, 2025
2,214.50
2,229.50
2,195.00
2,206.50
2,168.62
1,723,200
Dec 8, 2025
2,280.00
2,323.00
2,222.00
2,230.00
2,191.72
2,075,200
Dec 5, 2025
2,293.00
2,322.00
2,256.00
2,262.00
2,223.17
2,578,200
Dec 4, 2025
2,224.50
2,266.00
2,199.50
2,260.00
2,221.20
1,742,200
Dec 3, 2025
2,205.50
2,279.50
2,204.00
2,239.00
2,200.56
2,399,700
Dec 2, 2025
2,210.50
2,230.00
2,192.50
2,210.00
2,172.06
1,749,100
Dec 1, 2025
2,271.00
2,279.50
2,202.50
2,202.50
2,164.69
1,899,500
Nov 28, 2025
2,266.00
2,314.00
2,257.50
2,292.50
2,253.15
1,439,700
Nov 27, 2025
2,273.00
2,285.50
2,241.50
2,267.00
2,228.08
1,216,400
Nov 26, 2025
2,214.50
2,289.50
2,188.50
2,283.00
2,243.81
2,792,500
Nov 25, 2025
2,229.50
2,246.00
2,153.00
2,184.50
2,147.00
2,460,800
Nov 21, 2025
2,193.50
2,226.00
2,182.00
2,213.00
2,175.01
3,121,800
Nov 20, 2025
2,189.00
2,224.50
2,176.00
2,200.50
2,162.73
1,797,900
Nov 19, 2025
2,170.00
2,182.50
2,134.00
2,153.00
2,116.04
2,210,900
Nov 18, 2025
2,146.00
2,207.00
2,135.00
2,149.50
2,112.60
3,013,800
Nov 17, 2025
2,212.00
2,229.00
2,120.00
2,132.00
2,095.40
3,046,900
Nov 14, 2025
2,245.50
2,270.50
2,211.00
2,243.00
2,204.50
1,711,100
Nov 13, 2025
2,300.00
2,314.50
2,263.00
2,282.00
2,242.83
1,750,800
Nov 12, 2025
2,299.50
2,363.00
2,292.00
2,328.00
2,288.04
3,242,300
Nov 11, 2025
2,311.00
2,328.00
2,257.00
2,258.50
2,219.73
2,555,300
Nov 10, 2025
2,233.00
2,323.00
2,214.00
2,322.50
2,282.63
3,899,900
Nov 7, 2025
2,206.00
2,227.00
2,189.00
2,208.50
2,170.59
2,677,900
Nov 6, 2025
2,180.50
2,209.00
2,166.00
2,179.50
2,142.09
2,641,400
Nov 5, 2025
2,099.50
2,181.00
2,058.00
2,175.00
2,137.66
4,690,300
Nov 4, 2025
2,102.50
2,156.50
2,069.00
2,102.50
2,066.41
3,924,300
Oct 31, 2025
2,066.50
2,188.00
2,066.50
2,152.50
2,115.55
4,888,400
Oct 30, 2025
1,980.00
2,017.00
1,974.00
1,994.00
1,959.77
2,738,300
