Tokyo - Delayed Quote
JPY
Ono Pharmaceutical Co., Ltd. (4528.T)
2,256.00
+31.50
(+1.42%)
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
2,225.00
2,269.50
2,194.50
2,256.00
2,256.00
3,543,500
Oct 29, 2026
2,463.00
2,494.50
2,111.50
2,224.50
2,224.50
9,730,600
Oct 28, 2026
2,466.00
2,483.00
2,447.50
2,471.50
2,471.50
1,391,600
Oct 27, 2026
2,470.00
2,478.00
2,439.50
2,461.00
2,461.00
1,345,000
Oct 26, 2026
2,499.50
2,513.50
2,470.50
2,505.00
2,505.00
1,173,500
Oct 23, 2026
2,545.00
2,548.00
2,485.50
2,499.00
2,499.00
1,575,600
Oct 22, 2026
2,513.00
2,529.00
2,504.00
2,516.50
2,516.50
1,322,200
Oct 21, 2026
2,558.00
2,565.50
2,488.00
2,503.00
2,503.00
1,841,400
Oct 20, 2026
2,430.50
2,481.50
2,424.00
2,481.50
2,481.50
1,701,000
Oct 19, 2026
2,446.00
2,449.50
2,417.00
2,435.50
2,435.50
1,350,500
Oct 16, 2026
2,390.50
2,434.50
2,360.50
2,414.50
2,414.50
1,994,700
Oct 15, 2026
2,310.00
2,353.50
2,290.50
2,353.50
2,353.50
1,662,200
Oct 14, 2026
2,260.50
2,283.50
2,246.00
2,265.50
2,265.50
1,531,600
Oct 13, 2026
2,275.00
2,301.50
2,265.00
2,297.00
2,297.00
1,286,900
Oct 9, 2026
2,267.50
2,274.50
2,242.50
2,259.00
2,259.00
1,834,600
Oct 8, 2026
2,281.00
2,281.00
2,230.50
2,247.00
2,247.00
1,884,300
Oct 7, 2026
2,262.00
2,285.50
2,257.50
2,257.50
2,257.50
1,964,600
Oct 6, 2026
2,286.00
2,290.00
2,261.00
2,274.00
2,274.00
1,314,800
Oct 5, 2026
2,281.50
2,285.50
2,268.50
2,278.50
2,278.50
986,000
Oct 2, 2026
2,318.50
2,321.00
2,290.00
2,290.00
2,290.00
1,499,300
Oct 1, 2026
2,340.50
2,349.00
2,289.00
2,333.00
2,333.00
1,609,100
Sep 30, 2026
2,337.00
2,359.50
2,311.00
2,346.50
2,346.50
1,829,100
Sep 29, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,388.00
2,388.50
2,331.00
2,333.50
2,333.50
1,620,900
Sep 28, 2026
2,420.00
2,433.00
2,408.00
2,409.50
2,369.50
1,359,100
Sep 25, 2026
2,439.50
2,458.00
2,429.50
2,442.00
2,401.46
1,840,900
Sep 24, 2026
2,400.00
2,415.00
2,379.00
2,407.50
2,367.53
1,906,200
Sep 18, 2026
2,398.50
2,405.00
2,376.00
2,389.00
2,349.34
2,461,300
Sep 17, 2026
2,358.50
2,396.00
2,353.00
2,390.50
2,350.82
1,298,200
Sep 16, 2026
2,355.00
2,358.00
2,330.00
2,330.00
2,291.32
1,083,800
Sep 15, 2026
2,356.50
2,368.50
2,331.00
2,353.50
2,314.43
1,053,900
Sep 14, 2026
2,341.00
2,345.00
2,307.50
2,337.50
2,298.70
1,240,400
Sep 11, 2026
2,301.00
2,327.50
2,290.50
2,320.00
2,281.49
1,647,400
Sep 10, 2026
2,351.50
2,357.50
2,335.00
2,343.50
2,304.60
1,150,900
Sep 9, 2026
2,430.00
2,430.00
2,349.00
2,353.00
2,313.94
1,354,600
Sep 8, 2026
2,402.00
2,437.50
2,393.00
2,424.50
2,384.25
1,218,900
Sep 7, 2026
2,445.00
2,452.00
2,405.50
2,418.50
2,378.35
1,201,300
Sep 4, 2026
2,460.00
2,480.00
2,419.50
2,448.50
2,407.85
1,559,800
Sep 3, 2026
2,490.50
2,511.00
2,460.00
2,490.00
2,448.66
1,481,700
Sep 2, 2026
2,470.00
2,490.50
2,458.00
2,470.00
2,429.00
1,460,800
Sep 1, 2026
2,448.00
2,499.00
2,440.00
2,485.50
2,444.24
1,029,200
Aug 31, 2026
2,430.00
2,453.50
2,424.00
2,450.50
2,409.82
1,569,500
Aug 28, 2026
2,459.50
2,482.50
2,442.00
2,457.00
2,416.21
1,269,300
Aug 27, 2026
2,461.50
2,492.50
2,420.00
2,456.00
2,415.23
1,045,700
Aug 26, 2026
2,490.00
2,517.50
2,475.00
2,491.00
2,449.65
1,811,900
Aug 25, 2026
2,470.00
2,474.50
2,420.50
2,459.00
2,418.18
1,772,500
Aug 24, 2026
2,458.00
2,482.00
2,431.50
2,444.00
2,403.43
1,189,600
Aug 21, 2026
2,471.50
2,476.50
2,431.50
2,448.00
2,407.36
1,467,200
Aug 20, 2026
2,490.50
2,499.00
2,470.00
2,481.50
2,440.30
1,548,800
Aug 19, 2026
2,461.00
2,477.00
2,432.50
2,460.00
2,419.16
1,595,900
Aug 18, 2026
2,429.00
2,443.50
2,396.00
2,440.50
2,399.99
1,426,700
Aug 17, 2026
2,425.00
2,434.00
2,397.00
2,408.50
2,368.52
1,556,000
Aug 14, 2026
2,417.50
2,449.00
2,415.50
2,430.00
2,389.66
1,323,900
Aug 13, 2026
2,424.00
2,436.00
2,403.00
2,417.50
2,377.37
1,481,200
Aug 12, 2026
2,420.00
2,430.50
2,381.50
2,416.00
2,375.89
1,622,100
Aug 10, 2026
2,377.50
2,423.00
2,359.00
2,419.00
2,378.84
1,335,600
Aug 7, 2026
2,348.00
2,393.00
2,332.50
2,380.50
2,340.98
1,307,700
Aug 6, 2026
2,303.00
2,348.50
2,296.50
2,338.00
2,299.19
1,513,200
Aug 5, 2026
2,320.00
2,320.00
2,264.50
2,301.00
2,262.80
1,636,100
Aug 4, 2026
2,318.00
2,321.00
2,290.00
2,307.00
2,268.70
2,047,600
Aug 3, 2026
2,307.00
2,367.50
2,287.00
2,337.50
2,298.70
1,775,600
Jul 31, 2026
2,381.00
2,408.50
2,324.00
2,384.00
2,344.42
3,274,400
Jul 30, 2026
2,479.50
2,482.00
2,404.00
2,457.50
2,416.70
1,852,100
Jul 29, 2026
2,450.00
2,514.50
2,426.50
2,491.50
2,450.14
2,326,700
Jul 28, 2026
2,450.00
2,457.00
2,408.50
2,417.00
2,376.88
1,462,400
Jul 27, 2026
2,410.00
2,448.50
2,406.00
2,439.50
2,399.00
1,568,600
Jul 24, 2026
2,397.00
2,440.50
2,383.50
2,435.00
2,394.58
1,507,300
Jul 23, 2026
2,396.00
2,410.50
2,378.00
2,398.50
2,358.68
1,081,400
Jul 22, 2026
2,389.00
2,431.00
2,384.00
2,405.00
2,365.07
1,236,400
Jul 21, 2026
2,432.00
2,448.50
2,394.50
2,397.00
2,357.21
1,492,300
Jul 17, 2026
2,375.50
2,440.00
2,354.00
2,425.50
2,385.23
2,057,200
Jul 16, 2026
2,366.00
2,410.50
2,344.50
2,346.50
2,307.55
1,579,900
Jul 15, 2026
2,382.50
2,418.00
2,364.50
2,388.50
2,348.85
1,516,100
Jul 14, 2026
2,412.00
2,451.00
2,389.00
2,432.50
2,392.12
1,327,200
Jul 13, 2026
2,449.00
2,449.50
2,386.00
2,400.50
2,360.65
1,072,800
Jul 10, 2026
2,449.50
2,471.50
2,422.00
2,428.00
2,387.69
1,422,400
Jul 9, 2026
2,499.00
2,507.00
2,434.50
2,449.00
2,408.34
1,131,700
Jul 8, 2026
2,465.00
2,500.00
2,449.00
2,489.00
2,447.68
1,453,500
Jul 7, 2026
2,440.00
2,466.50
2,423.00
2,458.50
2,417.69
1,280,500
Jul 6, 2026
2,435.00
2,454.50
2,425.50
2,448.50
2,407.85
1,202,300
Jul 3, 2026
2,460.00
2,469.50
2,408.50
2,419.00
2,378.84
1,067,000
Jul 2, 2026
2,400.00
2,422.00
2,352.00
2,402.00
2,362.12
1,440,100
Jul 1, 2026
2,379.00
2,390.00
2,336.00
2,368.00
2,328.69
1,547,900
Jun 30, 2026
2,397.50
2,431.00
2,379.00
2,388.00
2,348.36
1,925,000
Jun 29, 2026
2,387.00
2,417.00
2,377.00
2,410.00
2,369.99
1,926,200
Jun 26, 2026
2,360.00
2,377.50
2,326.00
2,377.50
2,338.03
1,384,000
Jun 25, 2026
2,384.50
2,384.50
2,337.50
2,340.50
2,301.65
1,145,000
Jun 24, 2026
2,326.00
2,364.50
2,323.00
2,350.00
2,310.99
1,427,500
Jun 23, 2026
2,340.00
2,352.00
2,321.00
2,329.00
2,290.34
1,735,400
Jun 22, 2026
2,335.00
2,390.00
2,318.50
2,345.50
2,306.56
1,832,500
Jun 19, 2026
2,210.00
2,249.00
2,208.00
2,249.00
2,211.66
2,238,300
Jun 18, 2026
2,268.50
2,290.00
2,248.00
2,277.00
2,239.20
1,411,600
Jun 17, 2026
2,259.00
2,277.00
2,240.00
2,249.50
2,212.16
1,121,900
Jun 16, 2026
2,266.50
2,289.50
2,245.50
2,259.00
2,221.50
1,555,000
Jun 15, 2026
2,296.50
2,310.50
2,263.50
2,265.00
2,227.40
1,880,800
Jun 12, 2026
2,236.00
2,246.00
2,187.50
2,212.50
2,175.77
1,938,800
Jun 11, 2026
2,186.50
2,246.00
2,186.50
2,237.50
2,200.36
1,702,500
Jun 10, 2026
2,195.50
2,232.00
2,189.00
2,224.00
2,187.08
1,727,700
Jun 9, 2026
2,246.50
2,247.50
2,201.50
2,213.50
2,176.75
1,279,900
Jun 8, 2026
2,243.00
2,273.50
2,221.00
2,248.00
2,210.68
1,828,100
Jun 5, 2026
2,207.00
2,234.00
2,186.50
2,225.00
2,188.06
1,647,400
Jun 4, 2026
2,172.00
2,228.50
2,157.00
2,195.50
2,159.05
2,306,700
Jun 3, 2026
2,200.00
2,204.00
2,114.50
2,158.00
2,122.18
3,190,200
Jun 2, 2026
2,280.00
2,297.00
2,207.00
2,216.50
2,179.70
2,742,900
Jun 1, 2026
2,364.00
2,364.00
2,296.50
2,322.00
2,283.45
1,447,100
May 29, 2026
2,406.00
2,419.50
2,385.00
2,392.50
2,352.78
1,997,700
May 28, 2026
2,368.00
2,407.50
2,362.00
2,399.50
2,359.67
1,638,000
May 27, 2026
2,344.00
2,378.00
2,270.50
2,367.00
2,327.71
2,270,800
May 26, 2026
2,435.00
2,446.50
2,382.50
2,394.00
2,354.26
1,249,400
May 25, 2026
2,508.00
2,511.00
2,428.50
2,438.00
2,397.53
1,470,700
May 22, 2026
2,484.00
2,539.00
2,466.50
2,482.50
2,441.29
2,447,800
May 21, 2026
2,458.00
2,489.00
2,443.50
2,446.00
2,405.39
1,856,600
May 20, 2026
2,466.50
2,485.50
2,415.00
2,426.50
2,386.22
1,860,400
May 19, 2026
2,400.50
2,439.00
2,393.50
2,425.00
2,384.74
1,908,300
May 18, 2026
2,507.00
2,517.00
2,432.50
2,441.50
2,400.97
1,545,800
May 15, 2026
2,563.00
2,565.00
2,518.00
2,533.50
2,491.44
1,470,500
May 14, 2026
2,535.00
2,573.50
2,508.50
2,573.50
2,530.78
1,412,300
May 13, 2026
2,500.00
2,556.50
2,489.50
2,553.00
2,510.62
2,630,000
May 12, 2026
2,466.50
2,509.50
2,454.50
2,479.00
2,437.85
1,518,900
May 11, 2026
2,480.00
2,523.50
2,420.50
2,462.00
2,421.13
2,647,600
May 8, 2026
2,359.00
2,480.50
2,251.00
2,480.50
2,439.32
5,080,800
May 7, 2026
2,319.00
2,362.00
2,292.50
2,360.50
2,321.31
2,830,800
May 1, 2026
2,287.00
2,328.00
2,268.50
2,315.50
2,277.06
1,496,900
Apr 30, 2026
2,298.00
2,315.00
2,260.00
2,306.00
2,267.72
1,916,700
Apr 28, 2026
2,316.00
2,316.00
2,272.00
2,312.50
2,274.11
1,766,800
Apr 27, 2026
2,321.00
2,326.50
2,294.00
2,304.50
2,266.24
1,169,200
Apr 24, 2026
2,321.50
2,350.00
2,316.00
2,350.00
2,310.99
1,461,100
Apr 23, 2026
2,300.00
2,319.50
2,281.00
2,316.00
2,277.55
1,770,400
Apr 22, 2026
2,342.00
2,345.00
2,304.50
2,321.50
2,282.96
2,105,000
Apr 21, 2026
2,411.00
2,413.50
2,356.50
2,356.50
2,317.38
1,464,700
Apr 20, 2026
2,412.50
2,429.50
2,398.50
2,429.50
2,389.17
1,318,800
Apr 17, 2026
2,465.50
2,468.50
2,399.00
2,406.50
2,366.55
1,886,100
Apr 16, 2026
2,452.00
2,496.00
2,444.00
2,492.00
2,450.63
1,465,800
Apr 15, 2026
2,485.00
2,495.00
2,435.50
2,452.00
2,411.29
2,050,200
Apr 14, 2026
2,504.50
2,516.00
2,470.00
2,476.50
2,435.39
1,496,100
Apr 13, 2026
2,500.00
2,528.00
2,492.00
2,492.00
2,450.63
1,207,800
Apr 10, 2026
2,534.00
2,565.00
2,507.00
2,509.50
2,467.84
1,439,300
Apr 9, 2026
2,582.50
2,589.00
2,545.00
2,545.00
2,502.75
1,199,900
Apr 8, 2026
2,592.00
2,604.00
2,546.50
2,546.50
2,504.23
1,688,700
Apr 7, 2026
2,528.50
2,549.00
2,517.00
2,542.00
2,499.80
883,500
Apr 6, 2026
2,549.50
2,565.00
2,532.00
2,532.00
2,489.97
717,900
Apr 3, 2026
2,530.00
2,537.00
2,492.50
2,532.50
2,490.46
1,025,000
Apr 2, 2026
2,585.00
2,599.50
2,524.00
2,532.50
2,490.46
1,631,800
Apr 1, 2026
2,548.00
2,579.50
2,516.50
2,579.50
2,536.68
1,786,600
Mar 31, 2026
2,525.00
2,541.00
2,486.00
2,510.50
2,468.82
1,622,200
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,415.00
2,519.50
2,406.00
2,517.00
2,475.22
2,025,700
Mar 27, 2026
2,531.50
2,549.00
2,495.50
2,549.00
2,467.35
2,683,500
Mar 26, 2026
2,486.50
2,507.50
2,462.00
2,493.50
2,413.63
1,595,800
Mar 25, 2026
2,433.50
2,478.50
2,426.00
2,461.00
2,382.17
2,269,000
Mar 24, 2026
2,369.00
2,396.50
2,360.50
2,387.50
2,311.02
1,445,300
Mar 23, 2026
2,340.00
2,349.50
2,308.00
2,332.00
2,257.30
2,508,600
Mar 19, 2026
2,351.00
2,396.50
2,348.50
2,349.50
2,274.24
6,153,800
Mar 18, 2026
2,370.00
2,420.00
2,369.50
2,410.50
2,333.28
1,797,400
Mar 17, 2026
2,348.00
2,387.50
2,346.00
2,367.00
2,291.18
1,824,000
Mar 16, 2026
2,344.50
2,354.50
2,324.00
2,340.00
2,265.04
1,513,900
Mar 13, 2026
2,321.00
2,384.50
2,319.50
2,363.00
2,287.31
2,407,500
Mar 12, 2026
2,360.50
2,400.00
2,320.50
2,335.50
2,260.69
3,222,200
Mar 11, 2026
2,399.00
2,442.00
2,388.00
2,388.00
2,311.51
3,348,700
Mar 10, 2026
2,527.50
2,529.00
2,410.00
2,410.00
2,332.80
2,585,400
Mar 9, 2026
2,424.00
2,487.50
2,420.00
2,477.50
2,398.14
2,458,700
Mar 6, 2026
2,444.00
2,526.50
2,435.50
2,521.00
2,440.25
1,781,800
Mar 5, 2026
2,589.00
2,589.00
2,493.00
2,493.00
2,413.14
3,086,200
Mar 4, 2026
2,390.00
2,449.50
2,388.00
2,435.50
2,357.48
2,807,100
Mar 3, 2026
2,505.50
2,525.50
2,470.50
2,488.00
2,408.30
2,229,200
Mar 2, 2026
2,626.00
2,626.00
2,506.00
2,543.50
2,462.02
3,085,800
Feb 27, 2026
2,600.00
2,674.50
2,586.50
2,674.50
2,588.83
2,503,900
Feb 26, 2026
2,626.50
2,638.50
2,607.50
2,623.50
2,539.46
1,621,200
Feb 25, 2026
2,662.00
2,663.00
2,621.50
2,645.50
2,560.76
2,112,000
Feb 24, 2026
2,617.50
2,652.00
2,592.50
2,628.00
2,543.82
2,429,600
Feb 20, 2026
2,609.50
2,652.50
2,598.00
2,617.50
2,533.65
3,394,700
Feb 19, 2026
2,530.00
2,609.00
2,508.00
2,594.50
2,511.39
2,434,600
Feb 18, 2026
2,540.50
2,575.00
2,538.50
2,563.50
2,481.38
1,537,500
Feb 17, 2026
2,542.00
2,548.00
2,516.00
2,516.00
2,435.41
1,155,300
Feb 16, 2026
2,566.00
2,567.00
2,511.50
2,545.00
2,463.48
1,785,500
Feb 13, 2026
2,526.00
2,572.00
2,511.00
2,536.50
2,455.25
2,395,800
Feb 12, 2026
2,565.00
2,565.00
2,496.50
2,505.00
2,424.76
2,021,600
Feb 10, 2026
2,542.00
2,560.00
2,520.50
2,546.50
2,464.93
1,455,600
Feb 9, 2026
2,525.00
2,565.00
2,508.50
2,548.00
2,466.38
2,388,100
Feb 6, 2026
2,451.50
2,492.00
2,435.50
2,484.50
2,404.91
1,887,700
Feb 5, 2026
2,455.00
2,487.50
2,427.00
2,464.50
2,385.55
2,213,100
Feb 4, 2026
2,416.00
2,448.50
2,386.00
2,434.00
2,356.03
2,208,400
Feb 3, 2026
2,357.00
2,447.00
2,341.00
2,411.50
2,334.25
3,260,500
Feb 2, 2026
2,335.00
2,409.00
2,293.00
2,381.50
2,305.21
3,476,000
Jan 30, 2026
2,320.00
2,328.00
2,288.00
2,302.50
2,228.74
3,232,600
Jan 29, 2026
2,230.00
2,296.00
2,221.00
2,296.00
2,222.45
2,278,600
Jan 28, 2026
2,273.00
2,301.00
2,240.00
2,266.00
2,193.41
2,649,500
Jan 27, 2026
2,265.00
2,333.00
2,240.00
2,323.00
2,248.59
2,063,800
Jan 26, 2026
2,270.00
2,289.50
2,253.50
2,286.50
2,213.26
1,692,400
Jan 23, 2026
2,274.00
2,290.00
2,259.00
2,287.50
2,214.22
1,390,300
Jan 22, 2026
2,260.00
2,264.00
2,238.00
2,264.00
2,191.48
1,933,900
Jan 21, 2026
2,232.00
2,248.00
2,202.00
2,243.50
2,171.63
1,602,000
Jan 20, 2026
2,293.50
2,294.00
2,235.00
2,256.50
2,184.22
1,349,000
Jan 19, 2026
2,246.00
2,255.50
2,234.50
2,243.50
2,171.63
1,191,100
Jan 16, 2026
2,252.00
2,266.00
2,214.00
2,260.50
2,188.09
2,116,700
Jan 15, 2026
2,262.50
2,291.00
2,255.00
2,278.00
2,205.03
1,909,200
Jan 14, 2026
2,256.00
2,301.50
2,247.50
2,284.50
2,211.32
2,363,700
Jan 13, 2026
2,279.00
2,296.00
2,254.50
2,261.50
2,189.06
1,874,500
Jan 9, 2026
2,232.50
2,275.50
2,230.50
2,272.50
2,199.71
2,201,700
Jan 8, 2026
2,211.00
2,250.00
2,198.50
2,250.00
2,177.93
2,775,500
Jan 7, 2026
2,189.50
2,212.50
2,179.00
2,212.50
2,141.63
2,077,800
Jan 6, 2026
2,175.00
2,189.50
2,147.50
2,189.50
2,119.36
2,043,100
Jan 5, 2026
2,180.00
2,201.50
2,174.50
2,188.50
2,118.40
1,579,100
Dec 30, 2025
2,178.00
2,179.50
2,157.50
2,172.50
2,102.91
1,234,800
Dec 29, 2025
2,176.00
2,183.00
2,164.00
2,172.00
2,102.42
1,214,900
Dec 26, 2025
2,190.00
2,193.50
2,177.50
2,193.50
2,123.24
845,800
Dec 25, 2025
2,189.50
2,190.00
2,171.50
2,176.00
2,106.30
588,600
Dec 24, 2025
2,192.00
2,211.50
2,175.00
2,175.00
2,105.33
1,228,000
Dec 23, 2025
2,181.50
2,206.50
2,181.50
2,205.00
2,134.37
1,016,800
Dec 22, 2025
2,200.00
2,200.00
2,172.50
2,181.50
2,111.62
1,266,800
Dec 19, 2025
2,190.50
2,192.50
2,162.50
2,171.50
2,101.94
3,565,800
Dec 18, 2025
2,212.00
2,219.00
2,187.00
2,188.50
2,118.40
1,138,600
Dec 17, 2025
2,200.00
2,210.00
2,172.50
2,201.50
2,130.98
1,504,100
Dec 16, 2025
2,220.00
2,229.00
2,199.00
2,199.00
2,128.56
1,533,900
Dec 15, 2025
2,204.50
2,223.50
2,196.00
2,203.00
2,132.43
1,347,700
Dec 12, 2025
2,190.50
2,198.00
2,169.50
2,177.00
2,107.26
1,433,200
Dec 11, 2025
2,198.00
2,207.50
2,168.00
2,178.50
2,108.72
1,818,400
Dec 10, 2025
2,173.00
2,206.00
2,171.00
2,198.00
2,127.59
1,789,000
Dec 9, 2025
2,127.00
2,164.50
2,117.00
2,164.50
2,095.16
2,106,300
Dec 8, 2025
2,113.00
2,129.00
2,100.00
2,120.50
2,052.57
1,449,500
Dec 5, 2025
2,137.00
2,139.00
2,096.50
2,103.00
2,035.63
2,010,200
Dec 4, 2025
2,120.00
2,148.50
2,092.00
2,141.50
2,072.90
2,051,000
Dec 3, 2025
2,125.00
2,148.50
2,122.50
2,132.50
2,064.19
1,868,200
Dec 2, 2025
2,110.00
2,146.50
2,103.00
2,144.00
2,075.32
2,080,600
Dec 1, 2025
2,191.00
2,200.00
2,111.00
2,129.00
2,060.80
2,727,800
Nov 28, 2025
2,196.00
2,212.50
2,182.00
2,200.50
2,130.01
2,377,100
Nov 27, 2025
2,169.00
2,237.00
2,165.50
2,226.00
2,154.69
3,442,600
Nov 26, 2025
2,114.50
2,174.00
2,114.00
2,169.00
2,099.52
3,105,100
Nov 25, 2025
2,095.50
2,137.50
2,091.50
2,111.00
2,043.38
2,472,100
Nov 21, 2025
2,049.00
2,096.00
2,041.00
2,077.50
2,010.95
3,105,700
Nov 20, 2025
2,014.50
2,070.00
2,014.00
2,058.00
1,992.08
2,206,100
Nov 19, 2025
2,010.00
2,024.00
1,988.00
2,010.00
1,945.61
2,131,100
Nov 18, 2025
2,021.50
2,038.50
1,998.50
2,007.50
1,943.19
1,672,900
Nov 17, 2025
2,033.50
2,037.50
2,000.50
2,013.50
1,949.00
1,275,000
Nov 14, 2025
2,005.00
2,039.50
1,995.50
2,039.50
1,974.17
2,179,000
Nov 13, 2025
1,995.00
2,009.50
1,982.50
2,004.00
1,939.81
1,734,600
Nov 12, 2025
1,960.00
1,997.50
1,954.50
1,974.50
1,911.25
2,322,100
Nov 11, 2025
1,916.50
1,951.50
1,908.50
1,951.50
1,888.99
1,707,000
Nov 10, 2025
1,922.50
1,929.50
1,910.00
1,916.50
1,855.11
2,208,800
Nov 7, 2025
1,941.00
1,948.00
1,912.00
1,928.50
1,866.72
2,013,300
Nov 6, 2025
1,917.00
1,944.00
1,910.00
1,941.00
1,878.82
2,664,200
Nov 5, 2025
1,910.50
1,919.00
1,885.00
1,909.50
1,848.33
2,533,600
Nov 4, 2025
1,876.00
1,914.00
1,868.50
1,907.50
1,846.40
2,795,400
Oct 31, 2025
1,868.50
1,892.00
1,859.50
1,876.50
1,816.39
3,215,700
Oct 30, 2025
1,775.00
1,882.00
1,764.50
1,877.00
1,816.87
6,979,000
