Tokyo - Delayed Quote
JPY
Seven & i Holdings Co., Ltd. (3382.T)
2,127.50
+41.50
(+1.99%)
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
2,105.00
2,127.50
2,100.50
2,127.50
2,127.50
7,585,300
Oct 29, 2026
2,059.50
2,093.00
2,056.50
2,086.00
2,086.00
23,872,400
Oct 28, 2026
2,092.00
2,103.00
2,058.50
2,058.50
2,058.50
10,009,300
Oct 27, 2026
2,125.00
2,136.00
2,090.00
2,090.00
2,090.00
9,402,600
Oct 26, 2026
2,121.00
2,146.00
2,103.50
2,136.50
2,136.50
6,101,000
Oct 23, 2026
2,150.00
2,171.00
2,109.00
2,119.00
2,119.00
8,892,100
Oct 22, 2026
2,093.50
2,121.00
2,088.00
2,118.50
2,118.50
6,904,900
Oct 21, 2026
2,090.50
2,111.00
2,073.50
2,094.00
2,094.00
9,060,000
Oct 20, 2026
2,074.00
2,114.50
2,060.00
2,109.00
2,109.00
9,126,500
Oct 19, 2026
2,065.00
2,088.00
2,052.50
2,066.50
2,066.50
7,088,100
Oct 16, 2026
2,045.00
2,065.00
2,032.50
2,049.00
2,049.00
9,025,000
Oct 15, 2026
2,031.00
2,062.00
2,017.50
2,031.00
2,031.00
13,540,600
Oct 14, 2026
1,986.00
2,018.50
1,966.50
2,002.50
2,002.50
12,352,200
Oct 13, 2026
2,023.50
2,024.50
1,972.50
1,985.00
1,985.00
8,430,700
Oct 9, 2026
1,960.00
2,026.50
1,943.50
1,991.50
1,991.50
12,223,500
Oct 8, 2026
1,982.50
1,998.00
1,958.00
1,987.50
1,987.50
9,730,000
Oct 7, 2026
1,975.00
1,988.50
1,967.50
1,967.50
1,967.50
7,360,300
Oct 6, 2026
1,983.50
1,987.50
1,967.00
1,974.50
1,974.50
7,151,600
Oct 5, 2026
1,976.00
1,985.50
1,962.50
1,980.00
1,980.00
6,301,300
Oct 2, 2026
1,987.00
1,989.50
1,971.00
1,978.00
1,978.00
7,400,000
Oct 1, 2026
1,990.50
2,003.00
1,962.00
1,999.50
1,999.50
7,323,800
Sep 30, 2026
1,982.00
2,010.50
1,965.00
2,003.50
2,003.50
9,178,000
Sep 29, 2026
1,996.00
2,001.50
1,975.00
1,977.50
1,977.50
9,714,800
Sep 28, 2026
2,002.00
2,009.50
1,992.00
2,000.00
2,000.00
8,898,400
Sep 25, 2026
2,001.00
2,016.50
1,995.00
2,005.50
2,005.50
8,585,600
Sep 24, 2026
2,007.00
2,021.00
1,996.50
2,000.00
2,000.00
7,923,600
Sep 18, 2026
2,049.00
2,050.00
2,019.00
2,020.00
2,020.00
10,360,800
Sep 17, 2026
2,040.00
2,063.50
2,036.00
2,054.50
2,054.50
5,058,100
Sep 16, 2026
2,047.00
2,063.00
2,030.50
2,031.50
2,031.50
5,997,100
Sep 15, 2026
2,065.00
2,071.00
2,027.00
2,040.00
2,040.00
7,360,200
Sep 14, 2026
2,027.50
2,048.00
2,010.00
2,037.50
2,037.50
6,602,100
Sep 11, 2026
1,966.00
2,013.00
1,966.00
2,008.00
2,008.00
8,558,800
Sep 10, 2026
2,016.00
2,027.50
2,002.00
2,016.00
2,016.00
7,172,100
Sep 9, 2026
2,043.00
2,059.00
2,022.00
2,028.50
2,028.50
7,895,400
Sep 8, 2026
2,039.00
2,063.00
2,031.00
2,059.50
2,059.50
5,347,900
Sep 7, 2026
2,059.00
2,062.50
2,026.50
2,039.50
2,039.50
6,438,900
Sep 4, 2026
2,072.00
2,072.00
2,046.50
2,060.50
2,060.50
10,377,300
Sep 3, 2026
2,055.00
2,078.50
2,045.00
2,060.00
2,060.00
7,213,300
Sep 2, 2026
2,048.50
2,049.00
2,028.00
2,046.50
2,046.50
7,485,100
Sep 1, 2026
2,025.50
2,056.50
2,018.50
2,034.00
2,034.00
7,932,300
Aug 31, 2026
2,008.00
2,026.00
1,990.00
2,026.00
2,026.00
10,164,200
Aug 28, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,963.00
2,001.50
1,957.50
2,001.50
2,001.50
34,333,700
Aug 27, 2026
2,013.50
2,034.00
2,006.00
2,013.00
1,983.00
8,100,500
Aug 26, 2026
2,033.50
2,046.00
2,024.00
2,024.00
1,993.84
6,478,900
Aug 25, 2026
2,050.00
2,059.00
2,031.50
2,033.00
2,002.70
7,202,100
Aug 24, 2026
2,049.50
2,059.00
2,031.50
2,045.00
2,014.52
7,393,700
Aug 21, 2026
2,022.50
2,051.00
2,014.50
2,030.50
2,000.24
8,752,900
Aug 20, 2026
2,054.00
2,072.50
2,029.50
2,032.50
2,002.21
9,367,600
Aug 19, 2026
2,054.00
2,054.00
2,009.00
2,030.00
1,999.75
7,438,200
Aug 18, 2026
2,020.00
2,040.50
2,003.50
2,031.50
2,001.22
6,780,000
Aug 17, 2026
2,067.00
2,077.00
2,042.00
2,046.50
2,016.00
5,700,900
Aug 14, 2026
2,071.00
2,083.50
2,050.50
2,070.50
2,039.64
7,849,200
Aug 13, 2026
2,065.00
2,068.50
2,038.50
2,048.50
2,017.97
6,532,300
Aug 12, 2026
2,079.50
2,094.00
2,052.50
2,060.50
2,029.79
7,786,600
Aug 10, 2026
2,105.50
2,107.00
2,073.50
2,085.50
2,054.42
6,533,800
Aug 7, 2026
2,066.00
2,107.50
2,057.50
2,097.50
2,066.24
7,262,000
Aug 6, 2026
2,018.00
2,056.00
2,001.00
2,051.50
2,020.93
8,762,200
Aug 5, 2026
2,019.50
2,032.00
1,986.00
1,990.00
1,960.34
8,599,200
Aug 4, 2026
2,065.50
2,066.00
2,029.00
2,032.00
2,001.72
8,572,700
Aug 3, 2026
2,126.50
2,127.00
2,039.00
2,070.50
2,039.64
9,514,100
Jul 31, 2026
2,134.00
2,162.50
2,098.00
2,109.00
2,077.57
9,083,900
Jul 30, 2026
2,240.00
2,262.50
2,178.00
2,233.00
2,199.72
10,953,300
Jul 29, 2026
2,206.00
2,266.50
2,183.00
2,256.00
2,222.38
13,928,500
Jul 28, 2026
2,160.00
2,219.00
2,133.00
2,205.50
2,172.63
11,441,200
Jul 27, 2026
2,103.50
2,156.00
2,096.00
2,134.50
2,102.69
9,608,000
Jul 24, 2026
2,071.50
2,157.50
2,066.50
2,146.00
2,114.02
10,268,100
Jul 23, 2026
2,022.50
2,080.00
2,020.00
2,080.00
2,049.00
9,663,000
Jul 22, 2026
2,049.00
2,092.00
2,032.00
2,092.00
2,060.82
8,270,500
Jul 21, 2026
2,070.00
2,099.00
2,055.50
2,074.00
2,043.09
8,623,500
Jul 17, 2026
2,061.50
2,107.50
2,061.50
2,080.00
2,049.00
11,474,600
Jul 16, 2026
1,957.50
2,014.50
1,945.50
2,007.00
1,977.09
9,211,500
Jul 15, 2026
1,994.50
2,003.00
1,960.00
1,964.00
1,934.73
10,098,600
Jul 14, 2026
2,020.00
2,035.00
1,992.00
1,994.50
1,964.78
8,144,200
Jul 13, 2026
2,049.50
2,049.50
1,985.50
2,013.00
1,983.00
12,436,400
Jul 10, 2026
1,989.00
2,025.50
1,950.00
2,021.50
1,991.37
17,044,300
Jul 9, 2026
2,000.50
2,042.00
1,996.00
2,029.00
1,998.76
9,651,200
Jul 8, 2026
2,057.00
2,066.00
2,023.00
2,030.00
1,999.75
8,628,000
Jul 7, 2026
2,065.00
2,090.00
2,048.50
2,057.00
2,026.34
7,727,600
Jul 6, 2026
2,049.50
2,086.50
2,033.50
2,083.00
2,051.96
5,721,500
Jul 3, 2026
2,050.00
2,052.00
2,024.00
2,024.00
1,993.84
5,696,900
Jul 2, 2026
1,980.00
2,011.50
1,966.50
2,000.00
1,970.19
6,744,100
Jul 1, 2026
1,946.00
1,962.00
1,920.00
1,948.00
1,918.97
5,519,200
Jun 30, 2026
1,963.50
1,976.00
1,933.50
1,957.00
1,927.83
7,083,200
Jun 29, 2026
1,910.00
1,967.00
1,909.00
1,953.50
1,924.39
6,817,100
Jun 26, 2026
1,916.00
1,927.00
1,885.50
1,903.50
1,875.13
4,593,800
Jun 25, 2026
1,915.00
1,938.00
1,904.50
1,910.50
1,882.03
4,923,100
Jun 24, 2026
1,899.00
1,937.50
1,872.50
1,910.00
1,881.54
6,684,900
Jun 23, 2026
1,851.00
1,886.50
1,838.00
1,868.50
1,840.65
6,597,000
Jun 22, 2026
1,921.00
1,929.50
1,861.00
1,876.50
1,848.53
5,996,700
Jun 19, 2026
1,924.50
1,939.00
1,898.00
1,934.00
1,905.18
12,948,800
Jun 18, 2026
1,925.00
1,949.00
1,901.00
1,945.50
1,916.51
5,219,200
Jun 17, 2026
1,928.00
1,945.00
1,911.00
1,933.00
1,904.19
5,024,900
Jun 16, 2026
1,901.00
1,912.50
1,876.00
1,912.50
1,884.00
7,152,100
Jun 15, 2026
1,921.00
1,965.50
1,920.00
1,939.50
1,910.60
4,164,600
Jun 12, 2026
1,940.00
1,956.50
1,916.50
1,946.00
1,917.00
8,592,700
Jun 11, 2026
1,922.00
1,945.00
1,903.00
1,942.00
1,913.06
10,081,700
Jun 10, 2026
1,918.50
1,946.50
1,906.50
1,941.00
1,912.07
5,671,600
Jun 9, 2026
1,898.50
1,915.50
1,882.00
1,898.50
1,870.21
6,601,100
Jun 8, 2026
1,870.00
1,917.00
1,870.00
1,915.50
1,886.95
7,130,300
Jun 5, 2026
1,868.50
1,886.00
1,853.50
1,863.50
1,835.73
3,516,900
Jun 4, 2026
1,885.00
1,885.50
1,840.00
1,849.00
1,821.44
5,200,400
Jun 3, 2026
1,837.00
1,892.00
1,822.50
1,887.50
1,859.37
5,708,800
Jun 2, 2026
1,840.00
1,875.00
1,814.50
1,854.50
1,826.86
11,419,900
Jun 1, 2026
1,869.00
1,869.00
1,811.00
1,834.00
1,806.67
6,022,400
May 29, 2026
1,838.50
1,882.50
1,820.50
1,859.50
1,831.79
21,111,700
May 28, 2026
1,854.00
1,883.00
1,827.50
1,835.50
1,808.15
7,346,200
May 27, 2026
1,821.00
1,840.00
1,811.50
1,836.00
1,808.64
6,142,800
May 26, 2026
1,835.00
1,845.50
1,820.00
1,839.00
1,811.59
6,208,700
May 25, 2026
1,845.00
1,872.00
1,816.00
1,837.50
1,810.12
7,363,100
May 22, 2026
1,878.50
1,886.00
1,858.00
1,860.50
1,832.77
5,451,700
May 21, 2026
1,903.50
1,913.50
1,888.00
1,894.50
1,866.27
5,721,800
May 20, 2026
1,979.00
1,995.50
1,927.50
1,943.50
1,914.54
8,649,500
May 19, 2026
1,915.00
1,961.50
1,906.00
1,947.00
1,917.98
9,084,900
May 18, 2026
1,874.50
1,904.50
1,861.50
1,878.50
1,850.50
6,272,800
May 15, 2026
1,838.00
1,865.50
1,818.50
1,862.50
1,834.74
7,217,500
May 14, 2026
1,890.00
1,890.00
1,848.00
1,850.50
1,822.92
7,243,600
May 13, 2026
1,898.00
1,905.50
1,873.50
1,873.50
1,845.58
6,455,400
May 12, 2026
1,900.00
1,900.00
1,859.50
1,879.00
1,851.00
7,808,300
May 11, 2026
1,883.00
1,919.00
1,878.00
1,901.00
1,872.67
4,838,800
May 8, 2026
1,911.00
1,912.00
1,886.00
1,898.50
1,870.21
7,113,800
May 7, 2026
1,900.00
1,936.50
1,893.00
1,893.00
1,864.79
9,911,100
May 1, 2026
1,851.00
1,918.50
1,850.50
1,918.50
1,889.91
5,234,400
Apr 30, 2026
1,926.50
1,927.00
1,861.50
1,871.00
1,843.12
8,578,800
Apr 28, 2026
1,894.00
1,924.00
1,886.00
1,920.00
1,891.39
6,832,700
Apr 27, 2026
1,895.00
1,899.50
1,848.00
1,878.50
1,850.50
7,197,500
Apr 24, 2026
1,976.50
1,979.00
1,911.50
1,913.00
1,884.49
6,014,100
Apr 23, 2026
1,989.00
2,003.50
1,941.50
1,948.00
1,918.97
6,903,600
Apr 22, 2026
2,000.00
2,004.00
1,982.50
1,982.50
1,952.95
5,020,900
Apr 21, 2026
2,021.00
2,025.00
2,001.50
2,005.00
1,975.12
4,682,200
Apr 20, 2026
2,061.00
2,071.50
2,014.00
2,021.00
1,990.88
5,805,000
Apr 17, 2026
2,080.00
2,085.00
2,027.00
2,054.50
2,023.88
6,461,200
Apr 16, 2026
2,013.00
2,057.50
1,999.00
2,033.50
2,003.19
9,536,100
Apr 15, 2026
1,982.00
1,999.00
1,973.00
1,999.00
1,969.21
7,385,700
Apr 14, 2026
1,996.00
2,001.00
1,946.00
1,968.50
1,939.16
9,917,900
Apr 13, 2026
2,010.00
2,023.00
1,985.00
2,000.00
1,970.19
6,572,900
Apr 10, 2026
2,146.50
2,157.00
2,012.50
2,027.00
1,996.79
15,411,200
Apr 9, 2026
2,212.00
2,221.50
2,063.50
2,096.50
2,065.26
11,649,400
Apr 8, 2026
2,257.00
2,262.00
2,198.50
2,198.50
2,165.74
7,524,100
Apr 7, 2026
2,224.00
2,246.50
2,218.50
2,231.00
2,197.75
4,256,300
Apr 6, 2026
2,180.00
2,222.50
2,175.50
2,194.50
2,161.80
4,030,100
Apr 3, 2026
2,163.00
2,196.50
2,162.00
2,180.00
2,147.51
2,888,800
Apr 2, 2026
2,192.00
2,222.50
2,174.00
2,180.00
2,147.51
4,999,300
Apr 1, 2026
2,140.50
2,197.50
2,121.50
2,195.00
2,162.29
7,284,400
Mar 31, 2026
2,136.00
2,152.50
2,106.00
2,123.50
2,091.85
6,980,300
Mar 30, 2026
2,109.00
2,144.50
2,094.00
2,136.00
2,104.17
7,407,200
Mar 27, 2026
2,103.00
2,135.50
2,102.50
2,126.50
2,094.81
7,161,200
Mar 26, 2026
2,080.00
2,102.00
2,069.00
2,100.50
2,069.20
4,818,900
Mar 25, 2026
2,088.00
2,090.50
2,061.50
2,080.00
2,049.00
5,376,500
Mar 24, 2026
2,049.00
2,060.00
2,038.00
2,047.00
2,016.49
5,366,000
Mar 23, 2026
2,050.00
2,060.00
2,018.50
2,032.00
2,001.72
4,808,800
Mar 19, 2026
2,079.00
2,110.00
2,061.00
2,064.50
2,033.73
10,435,700
Mar 18, 2026
2,080.00
2,116.50
2,078.00
2,109.00
2,077.57
7,422,000
Mar 17, 2026
2,055.50
2,072.50
2,049.00
2,052.00
2,021.42
4,180,000
Mar 16, 2026
2,038.00
2,073.00
2,033.00
2,045.00
2,014.52
5,890,300
Mar 13, 2026
2,000.50
2,065.00
2,000.50
2,041.00
2,010.58
9,305,800
Mar 12, 2026
2,027.50
2,030.00
2,004.50
2,028.50
1,998.27
7,289,700
Mar 11, 2026
2,075.00
2,083.00
2,043.00
2,045.00
2,014.52
6,187,200
Mar 10, 2026
2,090.50
2,092.00
2,036.00
2,055.00
2,024.37
8,865,600
Mar 9, 2026
1,982.50
2,072.00
1,981.00
2,065.00
2,034.23
10,729,800
Mar 6, 2026
2,001.00
2,079.50
2,001.00
2,072.50
2,041.61
8,676,000
Mar 5, 2026
2,065.00
2,069.00
1,997.50
2,006.00
1,976.10
7,762,800
Mar 4, 2026
2,023.00
2,039.00
2,001.00
2,025.00
1,994.82
7,959,600
Mar 3, 2026
2,132.50
2,140.00
2,063.00
2,073.00
2,042.11
8,388,500
Mar 2, 2026
2,190.00
2,190.00
2,138.00
2,146.50
2,114.51
7,028,200
Feb 27, 2026
2,186.00
2,209.50
2,180.00
2,195.50
2,162.78
8,495,000
Feb 26, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
2,189.50
2,213.00
2,167.50
2,168.00
2,135.69
6,387,100
Feb 25, 2026
2,239.00
2,239.50
2,203.00
2,214.50
2,156.87
7,862,100
Feb 24, 2026
2,198.00
2,244.00
2,193.00
2,231.00
2,172.94
6,852,700
Feb 20, 2026
2,260.50
2,261.50
2,191.00
2,191.00
2,133.98
6,639,800
Feb 19, 2026
2,300.00
2,305.00
2,281.00
2,288.50
2,228.94
5,776,700
Feb 18, 2026
2,327.00
2,336.50
2,313.00
2,313.00
2,252.81
5,659,300
Feb 17, 2026
2,306.00
2,327.00
2,302.00
2,327.00
2,266.44
5,007,900
Feb 16, 2026
2,365.00
2,366.50
2,296.50
2,296.50
2,236.74
6,008,400
Feb 13, 2026
2,392.50
2,417.00
2,373.00
2,375.00
2,313.19
9,549,600
Feb 12, 2026
2,331.50
2,355.50
2,322.50
2,355.50
2,294.20
6,538,600
Feb 10, 2026
2,300.00
2,350.00
2,292.50
2,327.50
2,266.93
6,860,900
Feb 9, 2026
2,359.50
2,382.50
2,334.00
2,334.00
2,273.26
7,332,000
Feb 6, 2026
2,315.00
2,350.50
2,311.00
2,319.00
2,258.65
6,013,400
Feb 5, 2026
2,327.50
2,336.50
2,309.50
2,309.50
2,249.40
6,467,100
Feb 4, 2026
2,279.50
2,299.00
2,264.50
2,289.00
2,229.43
5,882,600
Feb 3, 2026
2,251.50
2,260.50
2,232.50
2,254.00
2,195.34
5,520,900
Feb 2, 2026
2,256.00
2,256.00
2,213.50
2,229.50
2,171.48
5,495,100
Jan 30, 2026
2,180.00
2,211.00
2,176.00
2,211.00
2,153.46
6,274,000
Jan 29, 2026
2,136.50
2,176.50
2,133.50
2,176.50
2,119.86
6,851,400
Jan 28, 2026
2,160.00
2,174.50
2,133.50
2,169.00
2,112.55
7,327,300
Jan 27, 2026
2,189.50
2,195.50
2,167.00
2,174.00
2,117.42
5,968,000
Jan 26, 2026
2,219.50
2,221.00
2,185.50
2,195.50
2,138.36
5,940,300
Jan 23, 2026
2,231.00
2,243.00
2,219.50
2,219.50
2,161.74
5,618,100
Jan 22, 2026
2,257.50
2,264.00
2,230.50
2,230.50
2,172.45
6,342,400
Jan 21, 2026
2,345.00
2,353.00
2,260.50
2,261.50
2,202.65
8,012,400
Jan 20, 2026
2,310.00
2,345.00
2,301.00
2,345.00
2,283.97
8,238,100
Jan 19, 2026
2,256.00
2,310.00
2,251.00
2,310.00
2,249.88
8,391,000
Jan 16, 2026
2,221.00
2,233.00
2,200.00
2,200.00
2,142.75
5,469,300
Jan 15, 2026
2,259.00
2,269.00
2,235.50
2,251.50
2,192.91
6,069,600
Jan 14, 2026
2,212.50
2,261.50
2,204.00
2,249.50
2,190.96
7,191,600
Jan 13, 2026
2,270.00
2,279.50
2,198.00
2,198.00
2,140.80
10,981,900
Jan 9, 2026
2,250.00
2,272.00
2,221.50
2,270.00
2,210.93
8,855,500
Jan 8, 2026
2,251.00
2,257.00
2,226.00
2,240.50
2,182.19
6,320,300
Jan 7, 2026
2,235.00
2,252.00
2,226.00
2,242.00
2,183.65
6,472,600
Jan 6, 2026
2,282.50
2,284.50
2,232.00
2,260.50
2,201.67
6,796,700
Jan 5, 2026
2,264.00
2,285.00
2,256.00
2,272.50
2,213.36
5,749,600
Dec 30, 2025
2,272.50
2,279.50
2,248.00
2,250.50
2,191.93
4,719,100
Dec 29, 2025
2,266.50
2,279.50
2,256.50
2,272.50
2,213.36
3,931,100
Dec 26, 2025
2,275.00
2,287.00
2,258.00
2,262.50
2,203.62
3,991,900
Dec 25, 2025
2,248.00
2,266.00
2,240.00
2,265.50
2,206.54
3,308,500
Dec 24, 2025
2,239.50
2,248.00
2,231.00
2,237.00
2,178.78
4,092,900
Dec 23, 2025
2,200.00
2,239.00
2,197.00
2,233.00
2,174.89
4,903,000
Dec 22, 2025
2,222.00
2,238.00
2,206.00
2,217.00
2,159.30
4,731,700
Dec 19, 2025
2,225.00
2,234.50
2,214.50
2,221.50
2,163.69
10,133,200
Dec 18, 2025
2,199.50
2,243.50
2,191.50
2,243.50
2,185.11
6,561,500
Dec 17, 2025
2,190.00
2,195.00
2,169.50
2,190.00
2,133.01
4,367,500
Dec 16, 2025
2,222.50
2,225.00
2,190.00
2,200.50
2,143.23
6,567,700
Dec 15, 2025
2,178.00
2,212.50
2,175.00
2,212.50
2,154.92
6,228,700
Dec 12, 2025
2,146.50
2,179.50
2,120.50
2,170.00
2,113.53
9,466,700
Dec 11, 2025
2,113.00
2,127.00
2,108.50
2,120.50
2,065.32
6,361,700
Dec 10, 2025
2,072.00
2,093.50
2,062.50
2,092.00
2,037.56
8,275,000
Dec 9, 2025
2,080.00
2,082.00
2,062.00
2,071.00
2,017.10
5,355,900
Dec 8, 2025
2,086.50
2,089.00
2,053.00
2,068.00
2,014.18
6,829,000
Dec 5, 2025
2,107.00
2,120.00
2,092.00
2,096.00
2,041.45
5,621,500
Dec 4, 2025
2,120.00
2,147.50
2,116.50
2,147.50
2,091.61
4,570,000
Dec 3, 2025
2,142.00
2,148.00
2,107.00
2,112.50
2,057.52
6,040,900
Dec 2, 2025
2,144.00
2,152.00
2,132.50
2,148.00
2,092.10
4,827,400
Dec 1, 2025
2,134.00
2,149.00
2,125.00
2,144.00
2,088.20
5,891,600
Nov 28, 2025
2,138.00
2,149.00
2,132.50
2,148.00
2,092.10
6,250,500
Nov 27, 2025
2,150.00
2,160.00
2,140.50
2,140.50
2,084.80
5,789,700
Nov 26, 2025
2,143.00
2,173.00
2,129.00
2,161.00
2,104.76
5,698,800
Nov 25, 2025
2,166.00
2,171.50
2,128.00
2,128.00
2,072.62
6,809,800
Nov 21, 2025
2,134.00
2,155.50
2,132.50
2,144.00
2,088.20
9,770,200
Nov 20, 2025
2,096.00
2,145.50
2,090.50
2,123.50
2,068.24
11,177,200
Nov 19, 2025
2,029.50
2,086.00
2,025.00
2,075.00
2,021.00
10,543,600
Nov 18, 2025
2,036.00
2,042.00
2,018.50
2,029.50
1,976.68
6,480,800
Nov 17, 2025
2,013.00
2,039.50
1,994.50
2,036.00
1,983.01
8,324,200
Nov 14, 2025
2,030.00
2,039.00
2,015.50
2,039.00
1,985.94
5,612,500
Nov 13, 2025
2,015.00
2,028.50
2,010.50
2,019.00
1,966.46
4,382,900
Nov 12, 2025
2,030.00
2,042.50
2,008.00
2,015.00
1,962.56
5,956,300
Nov 11, 2025
2,007.50
2,027.50
2,002.00
2,021.00
1,968.41
4,955,300
Nov 10, 2025
2,008.50
2,008.50
1,985.50
2,007.50
1,955.26
5,510,100
Nov 7, 2025
1,955.00
1,989.00
1,950.00
1,989.00
1,937.24
5,778,800
Nov 6, 2025
1,927.00
1,956.50
1,927.00
1,950.00
1,899.25
5,633,400
Nov 5, 2025
1,958.50
1,971.00
1,920.00
1,927.00
1,876.85
8,294,600
Nov 4, 2025
1,956.00
1,960.00
1,931.00
1,947.50
1,896.82
7,588,000
Oct 31, 2025
1,967.50
1,977.00
1,955.00
1,966.00
1,914.84
7,618,800
Oct 30, 2025
1,935.50
1,968.00
1,930.00
1,967.50
1,916.30
7,738,700
