Tokyo - Delayed Quote
JPY
Kao Corporation (4452.T)
3,747.00
+73.00
(+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
3,685.00
3,747.00
3,684.00
3,747.00
3,747.00
3,899,100
Oct 29, 2026
3,658.00
3,675.00
3,615.00
3,674.00
3,674.00
5,134,400
Oct 28, 2026
3,710.00
3,719.00
3,641.00
3,658.00
3,658.00
3,105,600
Oct 27, 2026
3,717.00
3,758.00
3,709.00
3,744.00
3,744.00
3,292,300
Oct 26, 2026
3,779.00
3,799.00
3,746.00
3,754.00
3,754.00
2,470,200
Oct 23, 2026
3,850.00
3,880.00
3,764.00
3,778.00
3,778.00
3,667,200
Oct 22, 2026
3,711.00
3,766.00
3,707.00
3,746.00
3,746.00
2,254,200
Oct 21, 2026
3,767.00
3,779.00
3,725.00
3,725.00
3,725.00
2,383,300
Oct 20, 2026
3,725.00
3,789.00
3,725.00
3,789.00
3,789.00
2,347,600
Oct 19, 2026
3,759.00
3,789.00
3,743.00
3,751.00
3,751.00
2,955,400
Oct 16, 2026
3,750.00
3,795.00
3,713.00
3,722.00
3,722.00
3,282,400
Oct 15, 2026
3,677.00
3,726.00
3,665.00
3,712.00
3,712.00
3,547,500
Oct 14, 2026
3,575.00
3,673.00
3,575.00
3,652.00
3,652.00
3,759,600
Oct 13, 2026
3,595.00
3,625.00
3,563.00
3,625.00
3,625.00
3,592,500
Oct 9, 2026
3,521.00
3,579.00
3,516.00
3,557.00
3,557.00
3,409,400
Oct 8, 2026
3,515.00
3,528.00
3,492.00
3,522.00
3,522.00
2,959,900
Oct 7, 2026
3,490.00
3,541.00
3,480.00
3,511.00
3,511.00
3,186,500
Oct 6, 2026
3,490.00
3,495.00
3,462.00
3,484.00
3,484.00
1,917,800
Oct 5, 2026
3,440.00
3,485.00
3,432.00
3,470.00
3,470.00
2,323,300
Oct 2, 2026
3,440.00
3,468.00
3,425.00
3,439.00
3,439.00
2,789,200
Oct 1, 2026
3,463.00
3,496.00
3,448.00
3,482.00
3,482.00
2,834,300
Sep 30, 2026
3,474.00
3,510.00
3,466.00
3,500.00
3,500.00
4,489,100
Sep 29, 2026
3,480.00
3,505.00
3,469.00
3,484.00
3,484.00
3,330,300
Sep 28, 2026
3,511.00
3,548.00
3,489.00
3,497.00
3,497.00
3,018,300
Sep 25, 2026
3,500.00
3,547.00
3,494.00
3,513.00
3,513.00
3,144,000
Sep 24, 2026
3,460.00
3,490.00
3,448.00
3,485.00
3,485.00
2,503,500
Sep 18, 2026
3,500.00
3,500.00
3,463.00
3,478.00
3,478.00
3,360,800
Sep 17, 2026
3,459.00
3,497.00
3,457.00
3,493.00
3,493.00
2,292,200
Sep 16, 2026
3,448.00
3,473.00
3,422.00
3,436.00
3,436.00
1,683,600
Sep 15, 2026
3,498.00
3,499.00
3,431.00
3,443.00
3,443.00
1,951,800
Sep 14, 2026
3,433.00
3,470.00
3,405.00
3,455.00
3,455.00
2,130,400
Sep 11, 2026
3,400.00
3,439.00
3,360.00
3,387.00
3,387.00
3,334,100
Sep 10, 2026
3,415.00
3,439.00
3,382.00
3,439.00
3,439.00
2,825,600
Sep 9, 2026
3,450.00
3,459.00
3,395.00
3,413.00
3,413.00
3,446,300
Sep 8, 2026
3,451.00
3,451.00
3,414.00
3,443.00
3,443.00
2,010,000
Sep 7, 2026
3,500.00
3,503.00
3,451.00
3,455.00
3,455.00
1,988,000
Sep 4, 2026
3,510.00
3,527.00
3,488.00
3,495.00
3,495.00
2,381,100
Sep 3, 2026
3,602.00
3,606.00
3,540.00
3,551.00
3,551.00
2,018,300
Sep 2, 2026
3,612.00
3,661.00
3,580.00
3,583.00
3,583.00
2,929,400
Sep 1, 2026
3,614.00
3,664.00
3,611.00
3,614.00
3,614.00
2,111,100
Aug 31, 2026
3,634.00
3,659.00
3,628.00
3,641.00
3,641.00
4,088,500
Aug 28, 2026
3,600.00
3,644.00
3,591.00
3,635.00
3,635.00
2,379,800
Aug 27, 2026
3,663.00
3,699.00
3,616.00
3,619.00
3,619.00
4,223,100
Aug 26, 2026
3,612.00
3,637.00
3,590.00
3,593.00
3,593.00
2,088,400
Aug 25, 2026
3,625.00
3,646.00
3,589.00
3,614.00
3,614.00
2,976,500
Aug 24, 2026
3,570.00
3,598.00
3,558.00
3,567.00
3,567.00
3,525,400
Aug 21, 2026
3,560.00
3,583.00
3,546.00
3,556.00
3,556.00
2,466,000
Aug 20, 2026
3,521.00
3,578.00
3,500.00
3,553.00
3,553.00
4,115,400
Aug 19, 2026
3,539.00
3,551.00
3,469.00
3,483.00
3,483.00
4,452,800
Aug 18, 2026
3,479.00
3,510.00
3,462.00
3,505.00
3,505.00
3,225,800
Aug 17, 2026
3,554.00
3,554.00
3,485.00
3,493.00
3,493.00
2,223,000
Aug 14, 2026
3,530.00
3,565.00
3,515.00
3,533.00
3,533.00
3,774,500
Aug 13, 2026
3,676.00
3,683.00
3,557.00
3,557.00
3,557.00
5,103,400
Aug 12, 2026
3,706.00
3,757.00
3,664.00
3,689.00
3,689.00
4,599,000
Aug 10, 2026
3,673.00
3,782.00
3,642.00
3,738.00
3,738.00
5,064,700
Aug 7, 2026
3,575.00
3,698.00
3,572.00
3,654.00
3,654.00
6,724,500
Aug 6, 2026
3,513.00
3,597.00
3,489.00
3,597.00
3,597.00
12,455,700
Aug 5, 2026
3,200.00
3,206.00
3,140.00
3,188.00
3,188.00
2,981,000
Aug 4, 2026
3,216.00
3,225.00
3,164.00
3,216.00
3,216.00
2,365,200
Aug 3, 2026
3,259.00
3,260.00
3,158.00
3,208.00
3,208.00
3,792,000
Jul 31, 2026
3,260.00
3,326.00
3,228.00
3,268.00
3,268.00
3,932,100
Jul 30, 2026
3,387.00
3,418.00
3,346.00
3,384.00
3,384.00
3,345,500
Jul 29, 2026
3,367.00
3,445.00
3,332.00
3,419.00
3,419.00
5,264,900
Jul 28, 2026
3,299.00
3,334.00
3,285.00
3,320.00
3,320.00
3,164,200
Jul 27, 2026
3,234.00
3,295.00
3,231.00
3,284.00
3,284.00
1,979,800
Jul 24, 2026
3,208.00
3,223.00
3,194.00
3,223.00
3,223.00
2,591,400
Jul 23, 2026
3,205.00
3,230.00
3,197.00
3,224.00
3,224.00
2,041,900
Jul 22, 2026
3,220.00
3,259.00
3,206.00
3,230.00
3,230.00
3,113,000
Jul 21, 2026
3,324.00
3,335.00
3,261.00
3,270.00
3,270.00
2,684,800
Jul 17, 2026
3,336.00
3,353.00
3,288.00
3,308.00
3,308.00
3,116,300
Jul 16, 2026
3,300.00
3,318.00
3,269.00
3,285.00
3,285.00
2,382,100
Jul 15, 2026
3,310.00
3,327.00
3,255.00
3,283.00
3,283.00
2,769,400
Jul 14, 2026
3,234.00
3,309.00
3,227.00
3,279.00
3,279.00
2,473,800
Jul 13, 2026
3,236.00
3,239.00
3,211.00
3,223.00
3,223.00
2,345,900
Jul 10, 2026
3,300.00
3,301.00
3,190.00
3,219.00
3,219.00
3,269,700
Jul 9, 2026
3,303.00
3,311.00
3,265.00
3,280.00
3,280.00
3,455,500
Jul 8, 2026
3,326.00
3,360.00
3,305.00
3,337.00
3,337.00
3,867,600
Jul 7, 2026
3,300.00
3,313.00
3,271.00
3,301.00
3,301.00
3,036,900
Jul 6, 2026
3,292.00
3,327.00
3,270.00
3,327.00
3,327.00
2,371,300
Jul 3, 2026
3,336.00
3,359.00
3,283.00
3,289.00
3,289.00
2,940,600
Jul 2, 2026
3,213.00
3,297.00
3,204.00
3,267.00
3,267.00
3,475,200
Jul 1, 2026
3,209.00
3,224.00
3,165.00
3,183.00
3,183.00
3,258,100
Jun 30, 2026
3,236.00
3,262.00
3,208.00
3,223.00
3,223.00
4,773,800
Jun 29, 2026
39
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,285.00
3,324.00
3,235.00
3,250.00
3,250.00
4,610,100
Jun 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
3,212.00
3,292.00
3,195.00
3,272.00
3,233.00
6,992,800
Jun 25, 2026
3,076.00
3,149.00
3,047.50
3,120.50
3,083.31
3,249,000
Jun 24, 2026
3,037.50
3,063.00
3,011.00
3,039.00
3,002.78
2,594,400
Jun 23, 2026
3,036.50
3,059.00
3,011.00
3,047.00
3,010.68
2,833,600
Jun 22, 2026
3,049.50
3,068.00
3,024.00
3,034.50
2,998.33
3,034,800
Jun 19, 2026
3,080.50
3,108.50
3,060.00
3,100.50
3,063.54
4,036,800
Jun 18, 2026
3,038.50
3,076.50
3,027.50
3,076.50
3,039.83
2,344,000
Jun 17, 2026
3,059.50
3,094.00
3,050.50
3,088.50
3,051.69
2,397,200
Jun 16, 2026
3,026.50
3,043.50
3,010.50
3,043.50
3,007.22
2,464,200
Jun 15, 2026
3,050.50
3,063.50
3,027.50
3,027.50
2,991.41
3,410,600
Jun 12, 2026
3,033.50
3,041.50
2,997.50
3,022.00
2,985.98
4,189,400
Jun 11, 2026
3,048.50
3,062.50
3,023.00
3,035.00
2,998.82
3,062,800
Jun 10, 2026
2,993.50
3,024.50
2,970.00
3,024.50
2,988.45
3,115,800
Jun 9, 2026
2,983.00
2,996.00
2,960.00
2,965.50
2,930.15
2,566,000
Jun 8, 2026
3,000.00
3,010.50
2,965.00
2,997.50
2,961.77
2,835,000
Jun 5, 2026
2,948.50
2,975.00
2,938.00
2,960.50
2,925.21
1,936,200
Jun 4, 2026
2,959.50
2,976.00
2,922.00
2,923.50
2,888.65
4,174,600
Jun 3, 2026
2,965.50
3,007.00
2,960.00
3,000.00
2,964.24
2,703,400
Jun 2, 2026
2,994.50
3,013.50
2,973.50
2,993.50
2,957.82
4,306,800
Jun 1, 2026
2,975.00
3,029.00
2,960.00
3,019.00
2,983.02
4,154,600
May 29, 2026
3,019.00
3,086.00
3,015.00
3,057.50
3,021.06
9,119,200
May 28, 2026
3,000.50
3,057.00
3,000.00
3,039.50
3,003.27
4,102,200
May 27, 2026
3,003.50
3,027.50
2,987.00
2,999.50
2,963.75
3,526,800
May 26, 2026
2,992.50
3,004.00
2,968.00
2,970.50
2,935.09
2,505,400
May 25, 2026
3,007.50
3,030.50
2,988.50
3,000.00
2,964.24
2,624,800
May 22, 2026
2,996.00
3,017.00
2,976.50
2,998.00
2,962.27
3,294,200
May 21, 2026
2,962.50
2,988.50
2,959.50
2,967.00
2,931.64
2,145,400
May 20, 2026
3,024.50
3,024.50
2,947.00
2,959.50
2,924.22
3,058,800
May 19, 2026
2,994.50
3,034.50
2,976.00
3,025.50
2,989.44
3,518,000
May 18, 2026
2,958.50
2,967.00
2,927.50
2,958.00
2,922.74
3,085,600
May 15, 2026
2,880.00
2,953.00
2,880.00
2,941.50
2,906.44
3,228,400
May 14, 2026
2,950.00
2,952.50
2,900.00
2,946.50
2,911.38
3,763,800
May 13, 2026
2,999.50
3,031.00
2,912.50
2,912.50
2,877.78
4,295,200
May 12, 2026
2,905.00
2,922.00
2,880.00
2,904.50
2,869.88
3,362,000
May 11, 2026
2,952.50
2,973.00
2,932.00
2,935.50
2,900.51
2,879,600
May 8, 2026
3,006.50
3,018.50
2,950.50
2,973.50
2,938.06
3,532,000
May 7, 2026
2,939.50
3,005.50
2,922.50
2,995.50
2,959.80
4,487,000
May 1, 2026
2,932.50
2,941.00
2,914.00
2,931.00
2,896.06
2,377,000
Apr 30, 2026
2,965.00
2,986.00
2,896.00
2,917.00
2,882.23
5,750,000
Apr 28, 2026
3,001.00
3,010.00
2,986.00
2,998.50
2,962.76
2,957,000
Apr 27, 2026
2,967.00
3,000.50
2,953.00
2,976.50
2,941.02
4,007,400
Apr 24, 2026
2,990.00
3,001.50
2,941.00
2,950.50
2,915.33
3,800,600
Apr 23, 2026
3,013.00
3,013.50
2,988.50
2,998.00
2,962.27
2,900,400
Apr 22, 2026
3,000.50
3,010.50
2,987.50
3,005.00
2,969.18
2,582,600
Apr 21, 2026
3,017.50
3,021.00
2,992.50
3,005.00
2,969.18
2,743,000
Apr 20, 2026
3,039.50
3,056.50
3,027.50
3,027.50
2,991.41
2,385,600
Apr 17, 2026
3,048.50
3,053.50
3,004.00
3,004.00
2,968.19
2,631,800
Apr 16, 2026
3,011.00
3,062.50
3,011.00
3,054.50
3,018.09
3,026,200
Apr 15, 2026
3,000.00
3,044.00
3,000.00
3,041.50
3,005.25
3,022,400
Apr 14, 2026
3,025.00
3,035.00
3,000.00
3,000.00
2,964.24
2,326,400
Apr 13, 2026
3,019.50
3,043.00
3,003.00
3,035.00
2,998.82
2,566,400
Apr 10, 2026
3,067.50
3,077.50
3,029.50
3,050.00
3,013.65
2,758,800
Apr 9, 2026
3,125.00
3,126.50
3,074.00
3,074.00
3,037.36
3,036,000
Apr 8, 2026
3,054.00
3,118.00
3,051.50
3,104.00
3,067.00
4,715,400
Apr 7, 2026
3,049.00
3,058.00
3,029.00
3,040.00
3,003.77
2,202,000
Apr 6, 2026
3,075.50
3,081.50
3,028.00
3,028.00
2,991.91
2,187,600
Apr 3, 2026
3,055.50
3,094.00
3,050.00
3,070.00
3,033.41
2,086,800
Apr 2, 2026
3,149.50
3,159.50
3,086.00
3,091.00
3,054.16
2,908,200
Apr 1, 2026
3,105.50
3,136.00
3,076.00
3,136.00
3,098.62
3,536,600
Mar 31, 2026
3,047.00
3,104.00
3,031.00
3,089.00
3,052.18
4,871,000
Mar 30, 2026
3,031.50
3,038.50
2,970.00
3,015.50
2,979.56
4,890,400
Mar 27, 2026
3,036.00
3,080.50
3,033.00
3,073.50
3,036.87
5,104,200
Mar 26, 2026
3,038.00
3,044.00
3,006.00
3,015.00
2,979.06
3,803,000
Mar 25, 2026
3,052.00
3,055.50
3,010.00
3,029.50
2,993.39
2,694,800
Mar 24, 2026
3,014.50
3,030.50
3,000.50
3,011.00
2,975.11
3,066,200
Mar 23, 2026
2,975.00
3,024.50
2,965.50
3,002.50
2,966.71
4,855,000
Mar 19, 2026
3,081.50
3,095.50
3,008.50
3,008.50
2,972.64
6,481,800
Mar 18, 2026
3,121.50
3,150.00
3,113.50
3,140.00
3,102.57
2,450,000
Mar 17, 2026
3,105.00
3,155.50
3,095.00
3,147.50
3,109.98
2,791,800
Mar 16, 2026
3,122.50
3,123.00
3,078.00
3,083.00
3,046.25
2,492,800
Mar 13, 2026
3,076.00
3,107.50
3,069.00
3,083.00
3,046.25
3,234,800
Mar 12, 2026
3,085.50
3,106.00
3,056.00
3,079.00
3,042.30
3,759,600
Mar 11, 2026
3,184.50
3,188.00
3,146.00
3,155.50
3,117.89
2,428,800
Mar 10, 2026
3,161.00
3,161.50
3,118.00
3,147.00
3,109.49
3,288,600
Mar 9, 2026
3,100.00
3,161.00
3,090.00
3,115.50
3,078.37
4,165,600
Mar 6, 2026
3,119.00
3,162.50
3,105.00
3,147.00
3,109.49
2,633,200
Mar 5, 2026
3,194.50
3,221.50
3,105.00
3,112.00
3,074.91
4,346,600
Mar 4, 2026
3,134.50
3,198.50
3,087.50
3,173.50
3,135.67
4,625,400
Mar 3, 2026
3,272.00
3,301.00
3,190.50
3,201.50
3,163.34
3,850,800
Mar 2, 2026
3,336.00
3,372.00
3,311.50
3,372.00
3,331.81
3,235,800
Feb 27, 2026
3,330.00
3,337.00
3,298.50
3,337.00
3,297.23
5,672,400
Feb 26, 2026
3,310.00
3,321.00
3,288.50
3,308.50
3,269.06
2,870,800
Feb 25, 2026
3,325.00
3,340.50
3,296.00
3,324.50
3,284.87
3,364,000
Feb 24, 2026
3,324.00
3,360.50
3,298.50
3,318.00
3,278.45
3,253,800
Feb 20, 2026
3,292.50
3,292.50
3,260.50
3,262.00
3,223.12
2,456,200
Feb 19, 2026
3,272.50
3,315.50
3,267.00
3,302.50
3,263.14
2,158,000
Feb 18, 2026
3,285.00
3,306.00
3,276.00
3,292.00
3,252.76
2,640,400
Feb 17, 2026
3,302.00
3,317.50
3,263.00
3,282.00
3,242.88
2,620,000
Feb 16, 2026
3,395.00
3,396.00
3,300.50
3,300.50
3,261.16
3,118,800
Feb 13, 2026
3,371.00
3,388.00
3,334.50
3,380.00
3,339.71
4,515,400
Feb 12, 2026
3,315.00
3,345.50
3,278.00
3,345.50
3,305.62
4,357,400
Feb 10, 2026
3,275.00
3,312.50
3,243.00
3,272.00
3,233.00
3,308,200
Feb 9, 2026
3,275.00
3,306.00
3,237.50
3,268.50
3,229.54
4,911,400
Feb 6, 2026
3,162.00
3,276.50
3,148.00
3,264.50
3,225.59
5,741,600
Feb 5, 2026
3,207.50
3,265.00
3,197.00
3,265.00
3,226.08
4,598,800
Feb 4, 2026
3,143.50
3,180.00
3,121.00
3,171.00
3,133.20
3,320,600
Feb 3, 2026
3,119.00
3,160.00
3,116.50
3,154.50
3,116.90
3,144,600
Feb 2, 2026
3,144.00
3,159.00
3,102.50
3,153.50
3,115.91
3,814,200
Jan 30, 2026
3,051.50
3,093.00
3,046.00
3,093.00
3,056.13
3,014,400
Jan 29, 2026
3,026.00
3,052.00
3,008.00
3,052.00
3,015.62
5,421,200
Jan 28, 2026
3,064.50
3,074.00
3,042.50
3,044.50
3,008.21
2,711,400
Jan 27, 2026
3,084.50
3,104.00
3,070.50
3,089.50
3,052.68
3,134,600
Jan 26, 2026
3,075.50
3,103.50
3,065.00
3,099.50
3,062.56
2,904,400
Jan 23, 2026
3,095.00
3,102.50
3,065.50
3,072.00
3,035.38
2,476,400
Jan 22, 2026
3,087.50
3,108.00
3,071.00
3,071.00
3,034.40
2,945,200
Jan 21, 2026
3,132.00
3,132.00
3,085.00
3,092.50
3,055.64
2,994,600
Jan 20, 2026
3,101.50
3,147.00
3,088.50
3,144.00
3,106.53
3,169,600
Jan 19, 2026
3,093.00
3,105.50
3,085.50
3,087.00
3,050.21
2,756,000
Jan 16, 2026
3,117.50
3,127.50
3,087.50
3,103.50
3,066.51
3,533,800
Jan 15, 2026
3,121.00
3,141.50
3,117.50
3,133.50
3,096.15
4,011,800
Jan 14, 2026
3,140.00
3,155.50
3,124.00
3,124.50
3,087.26
3,370,400
Jan 13, 2026
3,117.50
3,144.00
3,117.50
3,127.50
3,090.22
3,802,200
Jan 9, 2026
3,137.50
3,148.50
3,121.00
3,134.50
3,097.14
3,115,000
Jan 8, 2026
3,119.00
3,133.50
3,110.00
3,128.00
3,090.72
2,930,200
Jan 7, 2026
3,123.50
3,130.00
3,106.00
3,127.50
3,090.22
2,735,800
Jan 6, 2026
3,131.00
3,147.50
3,126.50
3,139.00
3,101.59
3,262,800
Jan 5, 2026
3,130.50
3,140.00
3,110.50
3,127.50
3,090.22
3,026,600
Dec 30, 2025
3,136.50
3,137.00
3,120.00
3,130.50
3,093.19
2,551,400
Dec 29, 2025
38.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,135.50
3,137.00
3,113.00
3,122.50
3,085.28
2,406,400
Dec 26, 2025
3,176.00
3,184.00
3,167.00
3,171.50
3,095.66
1,652,600
Dec 25, 2025
3,174.50
3,174.50
3,151.00
3,171.50
3,095.66
870,000
Dec 24, 2025
3,181.50
3,184.50
3,147.00
3,150.00
3,074.67
1,932,200
Dec 23, 2025
3,136.50
3,174.50
3,135.00
3,172.00
3,096.14
2,290,000
Dec 22, 2025
3,152.50
3,153.00
3,124.00
3,144.00
3,068.81
2,471,800
Dec 19, 2025
3,177.00
3,183.00
3,150.50
3,150.50
3,075.16
4,370,800
Dec 18, 2025
3,132.50
3,172.00
3,126.00
3,172.00
3,096.14
3,627,600
Dec 17, 2025
3,140.50
3,149.50
3,126.00
3,132.50
3,057.59
2,562,400
Dec 16, 2025
3,133.50
3,170.00
3,124.50
3,145.00
3,069.79
3,340,600
Dec 15, 2025
3,165.00
3,165.00
3,117.00
3,129.50
3,054.66
4,558,200
Dec 12, 2025
3,150.50
3,179.50
3,146.00
3,163.50
3,087.85
3,568,600
Dec 11, 2025
3,159.00
3,166.50
3,119.50
3,138.50
3,063.45
2,461,000
Dec 10, 2025
3,124.50
3,179.00
3,120.00
3,169.00
3,093.22
3,775,000
Dec 9, 2025
3,130.00
3,130.00
3,101.50
3,113.50
3,039.04
2,669,400
Dec 8, 2025
3,103.50
3,130.50
3,096.50
3,115.00
3,040.51
3,019,800
Dec 5, 2025
3,094.00
3,119.50
3,087.50
3,110.50
3,036.12
3,275,200
Dec 4, 2025
3,105.00
3,121.00
3,095.50
3,110.00
3,035.63
2,881,600
Dec 3, 2025
3,106.00
3,132.00
3,102.00
3,111.00
3,036.60
3,677,800
Dec 2, 2025
3,115.00
3,157.00
3,103.00
3,111.00
3,036.60
3,381,600
Dec 1, 2025
3,141.50
3,158.50
3,116.50
3,133.00
3,058.08
2,852,800
Nov 28, 2025
3,165.50
3,179.50
3,156.00
3,157.00
3,081.50
2,980,000
Nov 27, 2025
3,203.50
3,219.50
3,168.50
3,168.50
3,092.73
2,294,200
Nov 26, 2025
3,191.00
3,225.00
3,179.50
3,211.50
3,134.70
2,807,400
Nov 25, 2025
3,254.50
3,265.00
3,190.00
3,191.50
3,115.18
3,980,400
Nov 21, 2025
3,285.50
3,327.50
3,283.50
3,294.50
3,215.72
8,068,600
Nov 20, 2025
3,250.00
3,281.00
3,230.50
3,237.00
3,159.59
2,158,000
Nov 19, 2025
3,262.50
3,279.50
3,237.00
3,237.00
3,159.59
2,231,800
Nov 18, 2025
3,250.00
3,282.50
3,233.50
3,280.50
3,202.05
3,113,200
Nov 17, 2025
3,307.50
3,319.00
3,250.00
3,250.00
3,172.28
2,532,200
Nov 14, 2025
3,319.50
3,330.50
3,283.00
3,330.50
3,250.85
2,567,600
Nov 13, 2025
3,300.50
3,306.50
3,274.00
3,274.00
3,195.71
2,483,000
Nov 12, 2025
3,324.00
3,336.50
3,293.00
3,304.50
3,225.48
2,765,800
Nov 11, 2025
3,308.00
3,324.50
3,293.50
3,305.00
3,225.96
2,393,800
Nov 10, 2025
3,279.50
3,302.50
3,259.00
3,302.50
3,223.52
2,794,200
Nov 7, 2025
3,236.00
3,300.50
3,220.50
3,263.00
3,184.97
3,746,000
Nov 6, 2025
3,254.50
3,297.50
3,254.00
3,281.00
3,202.54
3,449,400
Nov 5, 2025
3,307.50
3,319.00
3,251.50
3,269.50
3,191.31
3,928,000
Nov 4, 2025
3,250.00
3,282.00
3,238.00
3,265.50
3,187.41
2,914,000
Oct 31, 2025
3,243.50
3,260.00
3,236.00
3,260.00
3,182.04
2,055,000
Oct 30, 2025
3,208.00
3,251.50
3,201.00
3,246.50
3,168.86
2,865,400
