Tokyo - Delayed Quote
JPY
Daicel Corporation (4202.T)
1,450.00
-3.50
(-0.24%)
At close: 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
Nov 2, 2026
1,452.00
1,456.00
1,440.00
1,450.00
1,450.00
752,100
Oct 30, 2026
1,450.00
1,470.00
1,443.50
1,453.50
1,453.50
642,900
Oct 29, 2026
1,470.50
1,472.00
1,445.50
1,453.00
1,453.00
1,318,300
Oct 28, 2026
1,478.00
1,489.00
1,464.00
1,470.50
1,470.50
860,700
Oct 27, 2026
1,457.50
1,466.00
1,450.00
1,459.50
1,459.50
858,300
Oct 26, 2026
1,439.50
1,446.50
1,432.50
1,438.50
1,438.50
1,182,300
Oct 23, 2026
1,438.00
1,442.00
1,416.00
1,436.00
1,436.00
871,000
Oct 22, 2026
1,442.00
1,448.50
1,426.50
1,431.00
1,431.00
820,200
Oct 21, 2026
1,459.00
1,461.50
1,444.00
1,444.00
1,444.00
951,100
Oct 20, 2026
1,462.00
1,473.50
1,441.50
1,447.50
1,447.50
921,000
Oct 19, 2026
1,471.50
1,473.00
1,449.50
1,468.50
1,468.50
1,049,400
Oct 16, 2026
1,457.00
1,472.50
1,448.50
1,472.50
1,472.50
1,421,900
Oct 15, 2026
1,466.00
1,474.50
1,431.50
1,444.50
1,444.50
1,839,700
Oct 14, 2026
1,466.00
1,487.00
1,454.50
1,476.00
1,476.00
1,417,300
Oct 13, 2026
1,455.00
1,462.00
1,440.00
1,453.00
1,453.00
721,000
Oct 9, 2026
1,445.50
1,465.50
1,432.00
1,458.00
1,458.00
1,178,600
Oct 8, 2026
1,457.00
1,457.00
1,430.00
1,440.00
1,440.00
1,184,200
Oct 7, 2026
1,451.50
1,469.00
1,448.00
1,460.50
1,460.50
1,519,600
Oct 6, 2026
1,439.50
1,458.50
1,420.50
1,455.00
1,455.00
1,054,800
Oct 5, 2026
1,408.00
1,438.00
1,407.00
1,432.00
1,432.00
1,136,900
Oct 2, 2026
1,407.50
1,431.00
1,405.00
1,405.00
1,405.00
1,127,600
Oct 1, 2026
1,430.00
1,447.50
1,419.50
1,436.50
1,436.50
1,384,700
Sep 30, 2026
1,409.00
1,436.00
1,400.50
1,431.50
1,431.50
1,410,200
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,390.00
1,394.50
1,378.50
1,385.50
1,385.50
1,020,700
Sep 28, 2026
1,450.00
1,450.50
1,426.00
1,426.00
1,391.00
1,166,100
Sep 25, 2026
1,435.00
1,444.50
1,428.00
1,442.50
1,407.09
1,292,300
Sep 24, 2026
1,445.00
1,445.50
1,427.50
1,443.50
1,408.07
1,297,000
Sep 18, 2026
1,450.00
1,450.00
1,429.00
1,429.00
1,393.93
1,979,700
Sep 17, 2026
1,425.00
1,441.00
1,424.50
1,432.00
1,396.85
931,200
Sep 16, 2026
1,415.00
1,429.00
1,413.00
1,423.00
1,388.07
860,500
Sep 15, 2026
1,395.00
1,408.00
1,393.00
1,405.50
1,371.00
750,800
Sep 14, 2026
1,380.00
1,405.50
1,376.00
1,402.00
1,367.59
650,200
Sep 11, 2026
1,368.50
1,398.50
1,366.00
1,393.00
1,358.81
793,900
Sep 10, 2026
1,398.00
1,400.00
1,388.00
1,398.50
1,364.17
784,900
Sep 9, 2026
1,393.00
1,412.50
1,388.00
1,406.00
1,371.49
646,700
Sep 8, 2026
1,442.00
1,442.00
1,395.00
1,395.00
1,360.76
859,200
Sep 7, 2026
1,456.50
1,458.50
1,437.50
1,443.50
1,408.07
662,900
Sep 4, 2026
1,465.00
1,469.00
1,439.50
1,449.00
1,413.44
1,236,700
Sep 3, 2026
1,487.00
1,496.00
1,475.00
1,482.00
1,445.63
803,800
Sep 2, 2026
1,499.00
1,513.50
1,474.00
1,477.50
1,441.24
945,800
Sep 1, 2026
1,478.00
1,520.00
1,475.00
1,520.00
1,482.69
1,023,900
Aug 31, 2026
1,469.50
1,486.00
1,458.00
1,485.00
1,448.55
1,287,300
Aug 28, 2026
1,458.00
1,474.50
1,455.50
1,466.00
1,430.02
766,900
Aug 27, 2026
1,461.00
1,468.50
1,455.50
1,457.50
1,421.73
532,400
Aug 26, 2026
1,472.50
1,472.50
1,453.00
1,458.50
1,422.70
609,000
Aug 25, 2026
1,475.00
1,477.50
1,458.50
1,459.50
1,423.68
811,100
Aug 24, 2026
1,468.00
1,479.00
1,460.50
1,466.00
1,430.02
797,500
Aug 21, 2026
1,455.00
1,467.50
1,448.00
1,465.50
1,429.53
644,200
Aug 20, 2026
1,448.50
1,474.50
1,433.50
1,474.50
1,438.31
1,294,500
Aug 19, 2026
1,460.00
1,469.50
1,418.50
1,418.50
1,383.68
1,218,300
Aug 18, 2026
1,470.00
1,482.50
1,466.00
1,482.00
1,445.63
857,200
Aug 17, 2026
1,495.00
1,497.00
1,471.00
1,474.50
1,438.31
729,500
Aug 14, 2026
1,478.00
1,492.50
1,473.00
1,488.50
1,451.97
975,700
Aug 13, 2026
1,490.00
1,503.50
1,466.00
1,478.00
1,441.72
883,800
Aug 12, 2026
1,496.00
1,496.50
1,469.50
1,485.50
1,449.04
945,700
Aug 10, 2026
1,490.00
1,497.00
1,477.50
1,488.00
1,451.48
1,036,400
Aug 7, 2026
1,472.50
1,484.50
1,461.00
1,478.00
1,441.72
1,069,400
Aug 6, 2026
1,450.00
1,469.00
1,444.50
1,463.00
1,427.09
1,231,600
Aug 5, 2026
1,436.00
1,455.00
1,430.50
1,443.50
1,408.07
1,205,500
Aug 4, 2026
1,422.50
1,438.00
1,408.50
1,426.50
1,391.49
1,634,300
Aug 3, 2026
1,450.50
1,458.50
1,377.50
1,438.00
1,402.71
2,107,100
Jul 31, 2026
1,460.00
1,521.00
1,414.00
1,450.50
1,414.90
3,849,500
Jul 30, 2026
1,426.50
1,459.00
1,423.50
1,445.50
1,410.02
1,523,300
Jul 29, 2026
1,471.50
1,476.50
1,426.00
1,445.00
1,409.53
1,820,700
Jul 28, 2026
1,470.50
1,484.50
1,455.00
1,460.00
1,424.17
2,039,700
Jul 27, 2026
1,477.00
1,496.50
1,470.00
1,489.00
1,452.45
1,225,900
Jul 24, 2026
1,464.00
1,480.50
1,460.00
1,472.00
1,435.87
1,099,300
Jul 23, 2026
1,478.00
1,499.00
1,477.50
1,494.00
1,457.33
1,033,900
Jul 22, 2026
1,481.00
1,496.00
1,474.50
1,474.50
1,438.31
1,319,200
Jul 21, 2026
1,460.00
1,483.50
1,460.00
1,482.50
1,446.11
1,579,700
Jul 17, 2026
1,453.00
1,475.50
1,435.50
1,456.00
1,420.26
1,654,800
Jul 16, 2026
1,460.00
1,493.00
1,455.00
1,476.00
1,439.77
1,115,800
Jul 15, 2026
1,449.00
1,485.50
1,446.00
1,476.00
1,439.77
1,570,600
Jul 14, 2026
1,410.50
1,437.00
1,405.50
1,429.50
1,394.41
1,201,400
Jul 13, 2026
1,422.00
1,427.50
1,404.00
1,404.00
1,369.54
956,900
Jul 10, 2026
1,415.00
1,415.00
1,398.50
1,402.50
1,368.08
1,063,600
Jul 9, 2026
1,401.00
1,413.00
1,386.50
1,400.50
1,366.13
1,116,900
Jul 8, 2026
1,408.00
1,418.50
1,394.50
1,406.50
1,371.98
862,700
Jul 7, 2026
1,430.00
1,438.50
1,400.00
1,411.00
1,376.37
937,200
Jul 6, 2026
1,439.50
1,440.50
1,417.50
1,433.00
1,397.83
802,400
Jul 3, 2026
1,399.50
1,418.00
1,394.50
1,418.00
1,383.20
923,100
Jul 2, 2026
1,394.00
1,406.00
1,381.00
1,393.50
1,359.30
1,015,300
Jul 1, 2026
1,374.00
1,404.00
1,371.00
1,392.50
1,358.32
1,228,500
Jun 30, 2026
1,381.00
1,386.00
1,361.50
1,371.00
1,337.35
1,134,400
Jun 29, 2026
1,375.00
1,389.00
1,359.00
1,374.50
1,340.76
2,617,900
Jun 26, 2026
1,350.00
1,353.50
1,333.00
1,341.00
1,308.09
1,306,700
Jun 25, 2026
1,342.00
1,351.00
1,330.00
1,345.50
1,312.48
868,600
Jun 24, 2026
1,292.00
1,322.50
1,286.00
1,315.50
1,283.21
1,189,400
Jun 23, 2026
1,321.50
1,322.00
1,296.50
1,296.50
1,264.68
1,429,200
Jun 22, 2026
1,327.00
1,347.00
1,322.50
1,338.00
1,305.16
826,900
Jun 19, 2026
1,345.00
1,350.50
1,322.00
1,327.50
1,294.92
2,042,100
Jun 18, 2026
1,330.00
1,350.50
1,326.00
1,343.00
1,310.04
690,300
Jun 17, 2026
1,331.50
1,334.50
1,313.00
1,331.00
1,298.33
1,327,700
Jun 16, 2026
1,368.00
1,370.00
1,323.00
1,332.50
1,299.79
1,077,000
Jun 15, 2026
1,310.00
1,363.00
1,302.00
1,355.50
1,322.23
2,230,400
Jun 12, 2026
1,293.00
1,304.50
1,278.00
1,299.00
1,267.12
1,692,600
Jun 11, 2026
1,261.50
1,288.50
1,258.50
1,270.50
1,239.32
1,307,600
Jun 10, 2026
1,278.00
1,301.00
1,276.00
1,298.00
1,266.14
2,311,600
Jun 9, 2026
1,283.00
1,287.50
1,261.00
1,270.50
1,239.32
1,402,400
Jun 8, 2026
1,245.00
1,288.50
1,243.50
1,276.50
1,245.17
1,614,200
Jun 5, 2026
1,270.50
1,274.50
1,253.50
1,268.00
1,236.88
1,000,000
Jun 4, 2026
1,270.00
1,285.50
1,265.00
1,278.00
1,246.63
1,000,400
Jun 3, 2026
1,270.00
1,299.50
1,265.00
1,294.50
1,262.73
1,230,000
Jun 2, 2026
1,250.00
1,274.00
1,236.00
1,261.00
1,230.05
2,337,100
Jun 1, 2026
1,321.00
1,325.50
1,287.50
1,298.50
1,266.63
1,859,600
May 29, 2026
1,310.00
1,346.50
1,305.00
1,334.00
1,301.26
2,188,100
May 28, 2026
1,287.50
1,313.00
1,273.50
1,299.50
1,267.60
1,891,900
May 27, 2026
1,349.50
1,351.50
1,314.00
1,334.50
1,301.75
1,735,900
May 26, 2026
1,332.50
1,374.00
1,330.00
1,356.00
1,322.72
2,612,200
May 25, 2026
1,268.50
1,319.00
1,257.00
1,312.50
1,280.29
3,231,400
May 22, 2026
1,185.50
1,294.50
1,182.00
1,265.00
1,233.95
4,424,100
May 21, 2026
1,182.00
1,199.00
1,177.00
1,177.50
1,148.60
1,407,300
May 20, 2026
1,158.50
1,174.50
1,142.50
1,167.00
1,138.36
1,699,400
May 19, 2026
1,165.00
1,165.00
1,148.50
1,159.00
1,130.55
1,093,800
May 18, 2026
1,186.50
1,187.50
1,140.50
1,145.50
1,117.38
1,390,300
May 15, 2026
1,192.00
1,199.00
1,178.50
1,186.50
1,157.38
1,423,700
May 14, 2026
1,171.00
1,201.00
1,163.00
1,197.50
1,168.11
1,905,600
May 13, 2026
1,128.00
1,161.50
1,112.50
1,158.00
1,129.58
2,723,500
May 12, 2026
1,249.00
1,261.00
1,135.50
1,140.00
1,112.02
4,180,900
May 11, 2026
1,225.00
1,233.50
1,212.00
1,233.50
1,203.22
1,662,400
May 8, 2026
1,247.00
1,250.50
1,213.00
1,221.50
1,191.52
1,686,100
May 7, 2026
1,248.00
1,262.00
1,232.00
1,252.00
1,221.27
1,407,300
May 1, 2026
1,224.00
1,230.00
1,210.50
1,229.50
1,199.32
1,479,200
Apr 30, 2026
1,222.50
1,232.00
1,212.50
1,232.00
1,201.76
1,146,700
Apr 28, 2026
1,222.50
1,238.50
1,214.50
1,238.50
1,208.10
1,089,500
Apr 27, 2026
1,208.50
1,220.50
1,199.00
1,218.50
1,188.59
986,100
Apr 24, 2026
1,216.00
1,225.00
1,203.00
1,203.50
1,173.96
1,041,800
Apr 23, 2026
1,230.00
1,232.00
1,208.00
1,216.00
1,186.15
1,149,500
Apr 22, 2026
1,239.00
1,249.50
1,233.00
1,236.00
1,205.66
1,047,600
Apr 21, 2026
1,256.00
1,257.50
1,241.50
1,249.00
1,218.34
803,200
Apr 20, 2026
1,259.00
1,259.50
1,238.00
1,241.00
1,210.54
905,600
Apr 17, 2026
1,267.00
1,267.00
1,247.50
1,247.50
1,216.88
942,900
Apr 16, 2026
1,268.00
1,277.50
1,265.50
1,275.00
1,243.71
970,800
Apr 15, 2026
1,273.00
1,280.00
1,259.00
1,265.50
1,234.44
1,010,300
Apr 14, 2026
1,273.00
1,276.00
1,258.00
1,263.00
1,232.00
791,300
Apr 13, 2026
1,261.00
1,265.00
1,249.50
1,257.00
1,226.15
934,900
Apr 10, 2026
1,263.50
1,278.50
1,263.50
1,272.00
1,240.78
1,180,500
Apr 9, 2026
1,276.00
1,279.00
1,256.50
1,262.00
1,231.03
1,395,800
Apr 8, 2026
1,259.50
1,284.50
1,250.50
1,280.00
1,248.58
1,737,400
Apr 7, 2026
1,221.00
1,231.50
1,211.00
1,221.00
1,191.03
1,307,900
Apr 6, 2026
1,236.00
1,240.00
1,227.50
1,227.50
1,197.37
1,028,200
Apr 3, 2026
1,227.50
1,244.00
1,227.50
1,240.50
1,210.05
938,100
Apr 2, 2026
1,253.50
1,265.00
1,229.50
1,235.50
1,205.18
1,339,200
Apr 1, 2026
1,255.50
1,257.00
1,234.00
1,255.50
1,224.68
1,662,000
Mar 31, 2026
1,209.50
1,241.00
1,205.00
1,225.50
1,195.42
1,984,900
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,200.50
1,228.50
1,198.00
1,218.00
1,188.11
1,935,700
Mar 27, 2026
1,322.00
1,331.50
1,280.00
1,284.50
1,223.71
2,556,300
Mar 26, 2026
1,367.50
1,367.50
1,336.50
1,348.50
1,284.68
1,015,000
Mar 25, 2026
1,383.00
1,383.00
1,350.00
1,358.00
1,293.73
1,153,100
Mar 24, 2026
1,337.50
1,343.00
1,320.50
1,332.50
1,269.44
1,201,800
Mar 23, 2026
1,322.50
1,324.00
1,285.00
1,307.50
1,245.62
1,762,100
Mar 19, 2026
1,389.50
1,389.50
1,351.50
1,352.50
1,288.49
1,634,800
Mar 18, 2026
1,395.00
1,412.00
1,389.00
1,411.50
1,344.70
715,200
Mar 17, 2026
1,396.50
1,402.50
1,378.00
1,381.50
1,316.12
947,100
Mar 16, 2026
1,386.00
1,398.50
1,378.00
1,386.50
1,320.88
922,800
Mar 13, 2026
1,383.00
1,410.50
1,378.00
1,386.50
1,320.88
1,442,900
Mar 12, 2026
1,434.50
1,438.00
1,404.50
1,409.00
1,342.32
805,500
Mar 11, 2026
1,454.00
1,461.50
1,438.00
1,443.00
1,374.71
924,200
Mar 10, 2026
1,441.50
1,452.00
1,427.50
1,437.50
1,369.47
1,197,400
Mar 9, 2026
1,419.50
1,440.00
1,391.50
1,411.50
1,344.70
1,661,900
Mar 6, 2026
1,468.00
1,514.50
1,457.00
1,514.50
1,442.82
1,070,000
Mar 5, 2026
1,500.00
1,521.50
1,478.50
1,495.50
1,424.72
1,307,100
Mar 4, 2026
1,493.00
1,520.00
1,445.00
1,455.50
1,386.62
1,689,200
Mar 3, 2026
1,584.00
1,594.00
1,513.50
1,519.50
1,447.59
1,496,200
Mar 2, 2026
1,574.00
1,606.00
1,548.00
1,606.00
1,529.99
1,270,300
Feb 27, 2026
1,616.50
1,644.50
1,611.50
1,639.50
1,561.91
820,600
Feb 26, 2026
1,634.50
1,647.50
1,622.50
1,626.50
1,549.52
886,700
Feb 25, 2026
1,658.00
1,658.00
1,620.00
1,634.00
1,556.67
859,900
Feb 24, 2026
1,639.00
1,652.50
1,625.50
1,645.00
1,567.15
813,600
Feb 20, 2026
1,631.00
1,637.50
1,609.00
1,629.00
1,551.91
834,100
Feb 19, 2026
1,642.00
1,658.00
1,639.50
1,653.50
1,575.25
611,600
Feb 18, 2026
1,625.00
1,643.00
1,625.00
1,640.00
1,562.38
609,800
Feb 17, 2026
1,607.00
1,624.50
1,600.00
1,619.50
1,542.86
610,500
Feb 16, 2026
1,605.00
1,618.00
1,599.00
1,599.50
1,523.80
515,100
Feb 13, 2026
1,618.00
1,623.00
1,599.00
1,603.50
1,527.61
742,200
Feb 12, 2026
1,600.00
1,618.00
1,595.50
1,618.00
1,541.43
827,200
Feb 10, 2026
1,588.00
1,600.00
1,585.00
1,600.00
1,524.28
746,300
Feb 9, 2026
1,600.00
1,605.50
1,572.50
1,581.50
1,506.65
885,000
Feb 6, 2026
1,540.00
1,579.50
1,520.00
1,567.50
1,493.32
1,176,500
Feb 5, 2026
1,540.00
1,577.50
1,475.00
1,555.00
1,481.41
2,736,100
Feb 4, 2026
1,487.00
1,535.00
1,484.00
1,528.00
1,455.69
1,273,200
Feb 3, 2026
1,463.50
1,481.00
1,455.00
1,479.00
1,409.00
794,900
Feb 2, 2026
1,469.00
1,478.50
1,438.00
1,446.00
1,377.57
909,400
Jan 30, 2026
1,451.00
1,460.00
1,441.50
1,455.50
1,386.62
739,000
Jan 29, 2026
1,430.00
1,449.00
1,416.50
1,443.50
1,375.18
753,200
Jan 28, 2026
1,443.50
1,450.00
1,430.50
1,431.50
1,363.75
770,000
Jan 27, 2026
1,445.00
1,469.50
1,443.00
1,464.50
1,395.19
815,000
Jan 26, 2026
1,456.00
1,466.50
1,450.50
1,455.00
1,386.14
820,200
Jan 23, 2026
1,486.50
1,493.00
1,474.50
1,482.50
1,412.34
634,400
Jan 22, 2026
1,470.00
1,490.00
1,466.50
1,481.50
1,411.39
581,800
Jan 21, 2026
1,434.00
1,458.00
1,430.00
1,458.00
1,389.00
711,800
Jan 20, 2026
1,475.00
1,480.00
1,459.50
1,461.50
1,392.33
935,000
Jan 19, 2026
1,482.00
1,492.00
1,457.00
1,492.00
1,421.39
830,800
Jan 16, 2026
1,476.00
1,497.00
1,474.00
1,489.50
1,419.01
627,600
Jan 15, 2026
1,462.00
1,485.00
1,456.50
1,483.00
1,412.82
972,200
Jan 14, 2026
1,458.00
1,476.50
1,456.00
1,466.00
1,396.62
812,300
Jan 13, 2026
1,450.00
1,452.00
1,430.50
1,449.50
1,380.90
942,200
Jan 9, 2026
1,425.00
1,438.50
1,420.00
1,424.00
1,356.61
953,600
Jan 8, 2026
1,439.00
1,444.00
1,416.00
1,416.50
1,349.46
1,350,100
Jan 7, 2026
1,440.00
1,463.50
1,428.50
1,448.00
1,379.47
1,096,300
Jan 6, 2026
1,421.00
1,456.50
1,420.00
1,443.50
1,375.18
1,079,100
Jan 5, 2026
1,407.50
1,421.00
1,400.50
1,414.00
1,347.08
1,007,500
Dec 30, 2025
1,412.00
1,422.00
1,399.00
1,399.00
1,332.79
555,000
Dec 29, 2025
1,408.00
1,416.00
1,402.00
1,412.00
1,345.18
609,900
Dec 26, 2025
1,409.50
1,411.50
1,391.50
1,398.50
1,332.31
448,200
Dec 25, 2025
1,415.50
1,416.00
1,400.00
1,402.50
1,336.12
674,500
Dec 24, 2025
1,403.50
1,407.50
1,396.00
1,407.50
1,340.89
631,700
Dec 23, 2025
1,386.00
1,410.00
1,383.50
1,406.50
1,339.94
911,000
Dec 22, 2025
1,389.00
1,397.00
1,381.00
1,386.00
1,320.41
892,600
Dec 19, 2025
1,377.00
1,389.50
1,371.50
1,387.00
1,321.36
1,245,100
Dec 18, 2025
1,364.00
1,372.50
1,352.00
1,367.50
1,302.78
896,100
Dec 17, 2025
1,373.00
1,374.00
1,349.00
1,352.50
1,288.49
628,000
Dec 16, 2025
1,396.00
1,396.00
1,365.50
1,365.50
1,300.88
779,600
Dec 15, 2025
1,378.50
1,397.00
1,374.50
1,396.00
1,329.93
892,200
Dec 12, 2025
1,360.00
1,376.00
1,355.00
1,373.50
1,308.50
884,600
Dec 11, 2025
1,354.00
1,357.00
1,338.00
1,340.50
1,277.06
823,300
Dec 10, 2025
1,326.50
1,349.50
1,324.50
1,341.00
1,277.54
737,600
Dec 9, 2025
1,310.00
1,325.00
1,309.00
1,325.00
1,262.29
757,300
Dec 8, 2025
1,300.00
1,313.50
1,298.50
1,308.00
1,246.10
692,500
Dec 5, 2025
1,300.00
1,309.50
1,293.50
1,298.50
1,237.05
924,100
Dec 4, 2025
1,299.00
1,319.00
1,296.50
1,314.00
1,251.81
949,600
Dec 3, 2025
1,301.00
1,306.00
1,295.50
1,299.00
1,237.52
736,700
Dec 2, 2025
1,302.50
1,315.50
1,294.50
1,302.50
1,240.86
842,500
Dec 1, 2025
1,319.00
1,329.00
1,302.50
1,302.50
1,240.86
987,100
Nov 28, 2025
1,298.50
1,319.50
1,295.00
1,314.50
1,252.29
886,000
Nov 27, 2025
1,287.50
1,301.50
1,284.50
1,298.50
1,237.05
567,900
Nov 26, 2025
1,269.00
1,287.50
1,267.00
1,287.50
1,226.57
838,500
Nov 25, 2025
1,275.00
1,280.50
1,258.00
1,263.50
1,203.70
946,300
Nov 21, 2025
1,249.00
1,276.50
1,249.00
1,264.00
1,204.18
928,700
Nov 20, 2025
1,262.00
1,262.00
1,249.00
1,249.00
1,189.89
940,400
Nov 19, 2025
1,247.50
1,255.00
1,238.50
1,244.50
1,185.60
1,221,900
Nov 18, 2025
1,263.00
1,270.50
1,237.50
1,237.50
1,178.93
1,241,900
Nov 17, 2025
1,263.50
1,275.00
1,263.00
1,264.50
1,204.66
1,241,400
Nov 14, 2025
1,260.00
1,282.00
1,254.00
1,263.50
1,203.70
1,252,000
Nov 13, 2025
1,274.50
1,280.00
1,258.00
1,260.50
1,200.85
813,600
Nov 12, 2025
1,257.50
1,276.00
1,257.50
1,266.50
1,206.56
1,039,000
Nov 11, 2025
1,262.00
1,264.50
1,234.00
1,250.00
1,190.84
1,098,000
Nov 10, 2025
1,252.00
1,273.50
1,248.50
1,262.00
1,202.27
1,284,600
Nov 7, 2025
1,230.00
1,255.50
1,214.50
1,252.50
1,193.22
2,748,900
Nov 6, 2025
1,330.00
1,371.00
1,232.00
1,233.00
1,174.65
3,179,900
Nov 5, 2025
1,331.00
1,331.50
1,300.50
1,324.00
1,261.34
1,023,200
Nov 4, 2025
1,337.00
1,351.00
1,324.50
1,326.50
1,263.72
709,700
