Tokyo - Delayed Quote
JPY
Shiseido Company, Limited (4911.T)
3,825.00
+194.00
(+5.34%)
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
3,701.00
3,826.00
3,696.00
3,825.00
3,825.00
3,727,900
Oct 29, 2026
3,593.00
3,638.00
3,558.00
3,631.00
3,631.00
2,965,400
Oct 28, 2026
3,674.00
3,700.00
3,573.00
3,599.00
3,599.00
2,666,800
Oct 27, 2026
3,760.00
3,770.00
3,677.00
3,679.00
3,679.00
2,386,100
Oct 26, 2026
3,701.00
3,774.00
3,673.00
3,763.00
3,763.00
2,122,800
Oct 23, 2026
3,700.00
3,749.00
3,610.00
3,709.00
3,709.00
3,318,900
Oct 22, 2026
3,500.00
3,613.00
3,495.00
3,569.00
3,569.00
2,106,900
Oct 21, 2026
3,626.00
3,630.00
3,504.00
3,504.00
3,504.00
2,200,800
Oct 20, 2026
3,495.00
3,599.00
3,475.00
3,599.00
3,599.00
2,356,600
Oct 19, 2026
3,482.00
3,542.00
3,471.00
3,530.00
3,530.00
2,741,100
Oct 16, 2026
3,495.00
3,558.00
3,467.00
3,504.00
3,504.00
2,225,600
Oct 15, 2026
3,301.00
3,430.00
3,300.00
3,407.00
3,407.00
2,759,400
Oct 14, 2026
3,316.00
3,386.00
3,295.00
3,371.00
3,371.00
2,593,700
Oct 13, 2026
3,302.00
3,347.00
3,230.00
3,316.00
3,316.00
3,091,800
Oct 9, 2026
3,299.00
3,317.00
3,252.00
3,286.00
3,286.00
1,887,800
Oct 8, 2026
3,295.00
3,340.00
3,224.00
3,244.00
3,244.00
2,918,900
Oct 7, 2026
3,200.00
3,284.00
3,190.00
3,263.00
3,263.00
2,862,600
Oct 6, 2026
3,275.00
3,293.00
3,196.00
3,219.00
3,219.00
2,846,200
Oct 5, 2026
3,277.00
3,322.00
3,262.00
3,274.00
3,274.00
2,116,300
Oct 2, 2026
3,359.00
3,379.00
3,261.00
3,261.00
3,261.00
3,238,600
Oct 1, 2026
3,421.00
3,454.00
3,381.00
3,408.00
3,408.00
2,808,800
Sep 30, 2026
3,356.00
3,490.00
3,348.00
3,485.00
3,485.00
2,630,700
Sep 29, 2026
3,412.00
3,474.00
3,359.00
3,415.00
3,415.00
3,327,900
Sep 28, 2026
3,505.00
3,559.00
3,484.00
3,527.00
3,527.00
2,779,700
Sep 25, 2026
3,527.00
3,541.00
3,461.00
3,500.00
3,500.00
2,667,200
Sep 24, 2026
3,510.00
3,607.00
3,389.00
3,530.00
3,530.00
2,282,800
Sep 18, 2026
3,547.00
3,600.00
3,507.00
3,561.00
3,561.00
2,688,700
Sep 17, 2026
3,487.00
3,544.00
3,483.00
3,514.00
3,514.00
1,815,200
Sep 16, 2026
3,491.00
3,512.00
3,437.00
3,461.00
3,461.00
1,581,100
Sep 15, 2026
3,545.00
3,559.00
3,472.00
3,475.00
3,475.00
2,101,700
Sep 14, 2026
3,419.00
3,484.00
3,384.00
3,456.00
3,456.00
2,489,300
Sep 11, 2026
3,313.00
3,427.00
3,313.00
3,404.00
3,404.00
3,395,000
Sep 10, 2026
3,302.00
3,350.00
3,267.00
3,330.00
3,330.00
2,988,600
Sep 9, 2026
3,351.00
3,384.00
3,309.00
3,351.00
3,351.00
2,280,500
Sep 8, 2026
3,387.00
3,406.00
3,337.00
3,350.00
3,350.00
1,614,100
Sep 7, 2026
3,464.00
3,469.00
3,373.00
3,380.00
3,380.00
2,081,100
Sep 4, 2026
3,366.00
3,479.00
3,332.00
3,445.00
3,445.00
2,634,500
Sep 3, 2026
3,520.00
3,526.00
3,402.00
3,424.00
3,424.00
3,123,900
Sep 2, 2026
3,580.00
3,590.00
3,459.00
3,483.00
3,483.00
3,296,400
Sep 1, 2026
3,678.00
3,734.00
3,620.00
3,620.00
3,620.00
2,617,300
Aug 31, 2026
3,730.00
3,786.00
3,714.00
3,726.00
3,726.00
2,167,000
Aug 28, 2026
3,656.00
3,779.00
3,640.00
3,766.00
3,766.00
1,955,500
Aug 27, 2026
3,784.00
3,821.00
3,685.00
3,699.00
3,699.00
2,383,200
Aug 26, 2026
3,720.00
3,809.00
3,700.00
3,750.00
3,750.00
3,053,600
Aug 25, 2026
3,700.00
3,742.00
3,679.00
3,685.00
3,685.00
1,791,000
Aug 24, 2026
3,695.00
3,711.00
3,622.00
3,668.00
3,668.00
1,873,500
Aug 21, 2026
3,650.00
3,696.00
3,631.00
3,696.00
3,696.00
2,125,200
Aug 20, 2026
3,700.00
3,730.00
3,607.00
3,668.00
3,668.00
3,752,900
Aug 19, 2026
3,420.00
3,557.00
3,420.00
3,503.00
3,503.00
3,144,100
Aug 18, 2026
3,481.00
3,490.00
3,398.00
3,436.00
3,436.00
2,647,300
Aug 17, 2026
3,508.00
3,569.00
3,488.00
3,504.00
3,504.00
1,871,200
Aug 14, 2026
3,606.00
3,654.00
3,551.00
3,557.00
3,557.00
2,627,100
Aug 13, 2026
3,457.00
3,545.00
3,405.00
3,526.00
3,526.00
3,522,900
Aug 12, 2026
3,592.00
3,635.00
3,467.00
3,479.00
3,479.00
3,747,000
Aug 10, 2026
3,660.00
3,698.00
3,586.00
3,611.00
3,611.00
2,766,000
Aug 7, 2026
3,349.00
3,645.00
3,349.00
3,619.00
3,619.00
5,869,000
Aug 6, 2026
3,409.00
3,467.00
3,296.00
3,391.00
3,391.00
6,091,800
Aug 5, 2026
3,290.00
3,316.00
3,247.00
3,269.00
3,269.00
3,375,700
Aug 4, 2026
3,183.00
3,283.00
3,108.00
3,279.00
3,279.00
3,830,000
Aug 3, 2026
3,128.00
3,174.00
3,029.00
3,135.00
3,135.00
2,886,300
Jul 31, 2026
3,161.00
3,206.00
3,092.00
3,154.00
3,154.00
4,747,900
Jul 30, 2026
3,460.00
3,485.00
3,325.00
3,360.00
3,360.00
9,907,500
Jul 29, 2026
3,334.00
3,514.00
3,310.00
3,481.00
3,481.00
4,625,800
Jul 28, 2026
3,330.00
3,334.00
3,224.00
3,253.00
3,253.00
3,332,300
Jul 27, 2026
3,064.00
3,299.00
3,046.00
3,277.00
3,277.00
4,457,700
Jul 24, 2026
3,000.00
3,064.00
2,983.50
3,045.00
3,045.00
2,340,600
Jul 23, 2026
3,055.00
3,138.00
3,035.00
3,106.00
3,106.00
2,947,700
Jul 22, 2026
3,200.00
3,239.00
3,031.00
3,040.00
3,040.00
6,320,000
Jul 21, 2026
3,170.00
3,274.00
3,152.00
3,213.00
3,213.00
5,709,600
Jul 17, 2026
3,030.00
3,082.00
3,027.00
3,060.00
3,060.00
3,764,600
Jul 16, 2026
3,027.00
3,104.00
3,013.00
3,024.00
3,024.00
3,881,500
Jul 15, 2026
2,971.50
3,021.00
2,929.00
2,984.50
2,984.50
4,232,600
Jul 14, 2026
2,879.00
2,988.50
2,860.00
2,943.00
2,943.00
4,755,000
Jul 13, 2026
2,783.00
2,817.00
2,772.00
2,800.00
2,800.00
1,689,200
Jul 10, 2026
2,750.00
2,763.50
2,694.00
2,755.00
2,755.00
2,657,100
Jul 9, 2026
2,760.00
2,783.00
2,736.00
2,749.50
2,749.50
2,700,500
Jul 8, 2026
2,760.00
2,812.50
2,739.00
2,787.00
2,787.00
3,278,900
Jul 7, 2026
2,783.00
2,854.00
2,766.50
2,841.00
2,841.00
3,309,500
Jul 6, 2026
2,743.50
2,816.00
2,721.00
2,812.50
2,812.50
2,224,400
Jul 3, 2026
2,800.00
2,830.00
2,753.50
2,769.00
2,769.00
3,222,100
Jul 2, 2026
2,707.00
2,767.00
2,675.00
2,712.00
2,712.00
2,968,000
Jul 1, 2026
2,649.50
2,665.50
2,590.00
2,633.00
2,633.00
2,540,900
Jun 30, 2026
2,630.50
2,666.00
2,606.50
2,618.00
2,618.00
2,895,800
Jun 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,545.00
2,673.00
2,545.00
2,630.50
2,630.50
3,798,800
Jun 26, 2026
2,482.50
2,589.00
2,482.50
2,573.50
2,543.50
2,969,800
Jun 25, 2026
2,535.00
2,540.00
2,496.00
2,500.00
2,470.86
2,522,700
Jun 24, 2026
2,503.00
2,560.00
2,503.00
2,530.00
2,500.51
3,728,500
Jun 23, 2026
2,500.00
2,510.00
2,451.00
2,458.50
2,429.84
2,472,900
Jun 22, 2026
2,500.00
2,515.00
2,477.00
2,504.50
2,475.30
2,522,400
Jun 19, 2026
2,580.00
2,581.50
2,497.00
2,529.00
2,499.52
4,673,000
Jun 18, 2026
2,563.50
2,627.50
2,561.00
2,585.50
2,555.36
2,687,400
Jun 17, 2026
2,554.00
2,621.00
2,553.50
2,599.00
2,568.70
2,257,200
Jun 16, 2026
2,579.50
2,587.00
2,525.00
2,552.00
2,522.25
2,607,400
Jun 15, 2026
2,620.00
2,684.00
2,592.00
2,597.00
2,566.73
2,524,600
Jun 12, 2026
2,608.00
2,666.00
2,578.00
2,607.00
2,576.61
3,485,700
Jun 11, 2026
2,508.00
2,567.00
2,505.00
2,566.00
2,536.09
3,619,600
Jun 10, 2026
2,500.00
2,538.00
2,466.50
2,529.00
2,499.52
2,965,300
Jun 9, 2026
2,639.50
2,643.00
2,534.50
2,562.50
2,532.63
3,325,800
Jun 8, 2026
2,629.50
2,684.50
2,573.00
2,599.00
2,568.70
4,482,600
Jun 5, 2026
2,510.00
2,643.00
2,506.00
2,579.50
2,549.43
3,768,300
Jun 4, 2026
2,608.50
2,629.00
2,510.50
2,517.50
2,488.15
2,916,500
Jun 3, 2026
2,610.00
2,630.00
2,568.00
2,578.50
2,548.44
3,157,500
Jun 2, 2026
2,665.00
2,717.50
2,596.50
2,606.00
2,575.62
3,921,000
Jun 1, 2026
2,760.50
2,769.00
2,590.00
2,615.00
2,584.52
4,735,900
May 29, 2026
2,715.00
2,832.50
2,704.00
2,810.50
2,777.74
8,675,700
May 28, 2026
2,687.50
2,706.50
2,602.00
2,701.00
2,669.51
4,513,200
May 27, 2026
2,605.00
2,644.50
2,577.50
2,640.50
2,609.72
4,942,300
May 26, 2026
2,647.00
2,655.00
2,537.50
2,570.00
2,540.04
5,610,400
May 25, 2026
2,685.00
2,723.50
2,625.00
2,647.00
2,616.14
5,202,600
May 22, 2026
2,786.00
2,802.00
2,675.00
2,682.00
2,650.74
4,897,600
May 21, 2026
2,856.50
2,867.00
2,759.00
2,772.50
2,740.18
5,305,000
May 20, 2026
3,030.00
3,030.00
2,804.00
2,851.00
2,817.77
4,938,800
May 19, 2026
3,012.00
3,040.00
2,909.50
2,973.00
2,938.34
3,911,800
May 18, 2026
2,955.00
3,027.00
2,938.00
2,986.50
2,951.69
3,404,700
May 15, 2026
2,993.00
3,040.00
2,918.00
2,948.50
2,914.13
4,996,500
May 14, 2026
3,078.00
3,142.00
3,028.00
3,063.00
3,027.29
5,055,600
May 13, 2026
3,234.00
3,259.00
3,057.00
3,101.00
3,064.85
7,088,000
May 12, 2026
3,315.00
3,342.00
3,272.00
3,304.00
3,265.48
3,429,700
May 11, 2026
3,410.00
3,420.00
3,258.00
3,348.00
3,308.97
3,872,700
May 8, 2026
3,391.00
3,437.00
3,349.00
3,387.00
3,347.52
4,177,300
May 7, 2026
3,285.00
3,321.00
3,218.00
3,321.00
3,282.29
4,605,700
May 1, 2026
3,175.00
3,181.00
3,128.00
3,160.00
3,123.16
1,429,100
Apr 30, 2026
3,167.00
3,195.00
3,138.00
3,181.00
3,143.92
2,930,200
Apr 28, 2026
3,200.00
3,255.00
3,186.00
3,246.00
3,208.16
2,318,900
Apr 27, 2026
3,130.00
3,160.00
3,112.00
3,138.00
3,101.42
1,540,300
Apr 24, 2026
3,118.00
3,181.00
3,111.00
3,153.00
3,116.24
2,127,900
Apr 23, 2026
3,115.00
3,128.00
3,051.00
3,103.00
3,066.83
2,129,700
Apr 22, 2026
3,181.00
3,219.00
3,100.00
3,120.00
3,083.63
1,752,100
Apr 21, 2026
3,241.00
3,256.00
3,135.00
3,136.00
3,099.44
1,546,900
Apr 20, 2026
3,160.00
3,233.00
3,151.00
3,228.00
3,190.37
2,562,300
Apr 17, 2026
3,133.00
3,146.00
3,075.00
3,107.00
3,070.78
2,748,100
Apr 16, 2026
3,178.00
3,212.00
3,110.00
3,138.00
3,101.42
3,171,900
Apr 15, 2026
3,227.00
3,281.00
3,192.00
3,219.00
3,181.48
2,717,400
Apr 14, 2026
3,260.00
3,281.00
3,195.00
3,215.00
3,177.52
2,668,200
Apr 13, 2026
3,332.00
3,360.00
3,268.00
3,285.00
3,246.71
3,003,200
Apr 10, 2026
3,470.00
3,488.00
3,367.00
3,367.00
3,327.75
2,448,300
Apr 9, 2026
3,500.00
3,518.00
3,457.00
3,472.00
3,431.53
2,411,000
Apr 8, 2026
3,460.00
3,507.00
3,410.00
3,505.00
3,464.14
3,762,900
Apr 7, 2026
3,503.00
3,535.00
3,426.00
3,452.00
3,411.76
2,248,500
Apr 6, 2026
3,440.00
3,483.00
3,404.00
3,433.00
3,392.98
2,260,100
Apr 3, 2026
3,318.00
3,389.00
3,318.00
3,385.00
3,345.54
1,806,200
Apr 2, 2026
3,407.00
3,434.00
3,300.00
3,318.00
3,279.32
2,605,800
Apr 1, 2026
3,321.00
3,400.00
3,274.00
3,400.00
3,360.37
3,247,800
Mar 31, 2026
3,172.00
3,249.00
3,148.00
3,190.00
3,152.81
2,596,900
Mar 30, 2026
3,144.00
3,185.00
3,126.00
3,174.00
3,137.00
3,087,000
Mar 27, 2026
3,090.00
3,237.00
3,076.00
3,214.00
3,176.53
4,931,800
Mar 26, 2026
3,058.00
3,075.00
2,997.00
3,025.00
2,989.74
1,589,800
Mar 25, 2026
3,010.00
3,057.00
2,983.00
3,046.00
3,010.49
2,188,700
Mar 24, 2026
2,986.50
3,018.00
2,948.50
2,985.50
2,950.70
1,968,500
Mar 23, 2026
2,911.50
2,953.00
2,900.00
2,940.00
2,905.73
2,658,200
Mar 19, 2026
2,976.50
3,024.00
2,968.50
2,985.50
2,950.70
2,752,900
Mar 18, 2026
3,050.00
3,074.00
3,016.00
3,074.00
3,038.17
1,750,100
Mar 17, 2026
3,068.00
3,080.00
3,023.00
3,056.00
3,020.38
1,431,200
Mar 16, 2026
2,999.00
3,070.00
2,988.00
3,032.00
2,996.66
1,837,100
Mar 13, 2026
2,950.00
3,034.00
2,948.50
3,012.00
2,976.89
2,597,600
Mar 12, 2026
2,978.00
2,997.00
2,945.00
2,977.00
2,942.30
2,851,600
Mar 11, 2026
3,100.00
3,109.00
2,995.50
2,997.00
2,962.06
2,173,100
Mar 10, 2026
3,036.00
3,079.00
3,008.00
3,070.00
3,034.21
2,196,100
Mar 9, 2026
2,950.00
3,045.00
2,947.50
3,036.00
3,000.61
2,839,100
Mar 6, 2026
3,017.00
3,077.00
2,996.00
3,077.00
3,041.13
1,997,600
Mar 5, 2026
3,146.00
3,178.00
3,040.00
3,040.00
3,004.56
3,869,800
Mar 4, 2026
2,948.00
3,006.00
2,915.50
3,006.00
2,970.96
3,924,000
Mar 3, 2026
3,170.00
3,215.00
3,037.00
3,068.00
3,032.24
3,487,000
Mar 2, 2026
3,235.00
3,298.00
3,213.00
3,239.00
3,201.24
2,036,400
Feb 27, 2026
3,241.00
3,332.00
3,235.00
3,300.00
3,261.53
4,278,600
Feb 26, 2026
3,209.00
3,214.00
3,165.00
3,175.00
3,137.99
2,349,800
Feb 25, 2026
3,220.00
3,232.00
3,163.00
3,218.00
3,180.49
2,401,500
Feb 24, 2026
3,137.00
3,212.00
3,116.00
3,194.00
3,156.77
4,103,100
Feb 20, 2026
3,079.00
3,090.00
3,023.00
3,074.00
3,038.17
3,006,000
Feb 19, 2026
3,117.00
3,120.00
3,032.00
3,062.00
3,026.31
2,741,700
Feb 18, 2026
3,126.00
3,126.00
3,005.00
3,097.00
3,060.90
4,205,300
Feb 17, 2026
3,230.00
3,250.00
3,139.00
3,142.00
3,105.37
3,397,500
Feb 16, 2026
3,311.00
3,360.00
3,250.00
3,275.00
3,236.82
3,020,800
Feb 13, 2026
3,280.00
3,338.00
3,218.00
3,301.00
3,262.52
6,305,400
Feb 12, 2026
3,034.00
3,265.00
3,025.00
3,223.00
3,185.43
14,757,900
Feb 10, 2026
2,800.00
2,840.50
2,767.00
2,782.50
2,750.06
4,080,100
Feb 9, 2026
2,869.50
2,883.00
2,830.50
2,858.00
2,824.68
3,434,400
Feb 6, 2026
2,695.00
2,753.00
2,665.00
2,753.00
2,720.91
2,886,300
Feb 5, 2026
2,810.00
2,844.50
2,785.50
2,792.50
2,759.95
3,101,300
Feb 4, 2026
2,749.00
2,810.00
2,727.00
2,788.00
2,755.50
3,233,800
Feb 3, 2026
2,729.00
2,729.50
2,667.50
2,710.50
2,678.90
2,181,900
Feb 2, 2026
2,677.00
2,713.50
2,648.00
2,672.00
2,640.85
2,476,900
Jan 30, 2026
2,527.50
2,629.50
2,519.00
2,629.00
2,598.35
2,581,000
Jan 29, 2026
2,500.00
2,559.00
2,500.00
2,540.50
2,510.88
2,381,600
Jan 28, 2026
2,569.00
2,606.50
2,524.00
2,543.50
2,513.85
2,952,900
Jan 27, 2026
2,638.00
2,664.50
2,594.50
2,595.00
2,564.75
3,134,300
Jan 26, 2026
2,749.00
2,758.50
2,647.00
2,669.50
2,638.38
2,973,300
Jan 23, 2026
2,760.00
2,783.00
2,712.50
2,749.00
2,716.95
2,101,400
Jan 22, 2026
2,761.00
2,769.50
2,716.00
2,721.50
2,689.77
2,400,400
Jan 21, 2026
2,717.50
2,754.50
2,689.00
2,731.50
2,699.66
3,277,200
Jan 20, 2026
2,700.00
2,757.00
2,687.00
2,719.50
2,687.80
3,319,600
Jan 19, 2026
2,674.00
2,699.50
2,637.00
2,668.50
2,637.39
3,273,300
Jan 16, 2026
2,712.00
2,754.00
2,621.00
2,671.00
2,639.86
5,281,600
Jan 15, 2026
2,687.50
2,743.00
2,686.00
2,741.00
2,709.05
6,349,700
Jan 14, 2026
2,518.00
2,667.50
2,502.00
2,614.50
2,584.02
6,938,900
Jan 13, 2026
2,440.00
2,501.50
2,437.50
2,468.00
2,439.23
4,518,800
Jan 9, 2026
2,371.50
2,441.50
2,350.50
2,409.50
2,381.41
4,078,600
Jan 8, 2026
2,368.50
2,395.00
2,321.50
2,321.50
2,294.44
2,336,300
Jan 7, 2026
2,380.00
2,402.00
2,365.00
2,380.00
2,352.26
1,892,500
Jan 6, 2026
2,318.00
2,428.50
2,318.00
2,393.00
2,365.10
4,676,700
Jan 5, 2026
2,289.00
2,320.00
2,258.50
2,309.50
2,282.58
3,098,600
Dec 30, 2025
2,310.00
2,322.50
2,272.50
2,278.00
2,251.44
2,193,400
Dec 29, 2025
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,336.00
2,346.50
2,299.00
2,320.00
2,292.96
2,065,600
Dec 26, 2025
2,370.00
2,373.00
2,341.50
2,354.00
2,306.79
2,000,100
Dec 25, 2025
2,395.00
2,398.00
2,363.00
2,363.00
2,315.61
1,497,600
Dec 24, 2025
2,378.50
2,416.50
2,370.50
2,376.50
2,328.84
1,912,500
Dec 23, 2025
2,351.00
2,419.00
2,340.50
2,373.00
2,325.41
2,600,100
Dec 22, 2025
2,369.00
2,375.00
2,336.00
2,360.00
2,312.67
2,105,800
Dec 19, 2025
2,325.50
2,369.50
2,323.50
2,349.50
2,302.38
3,126,600
Dec 18, 2025
2,330.00
2,367.50
2,312.50
2,360.00
2,312.67
2,443,400
Dec 17, 2025
2,335.00
2,344.50
2,308.50
2,331.50
2,284.74
2,014,100
Dec 16, 2025
2,440.00
2,440.00
2,349.00
2,349.00
2,301.89
3,470,500
Dec 15, 2025
2,406.00
2,450.00
2,402.50
2,437.50
2,388.62
2,523,500
Dec 12, 2025
2,327.00
2,468.50
2,318.50
2,437.50
2,388.62
5,961,900
Dec 11, 2025
2,348.00
2,378.50
2,300.00
2,315.50
2,269.06
3,684,000
Dec 10, 2025
2,298.50
2,313.00
2,256.50
2,268.50
2,223.01
3,099,900
Dec 9, 2025
2,315.50
2,344.00
2,252.50
2,271.00
2,225.46
2,410,300
Dec 8, 2025
2,353.00
2,364.00
2,309.00
2,328.00
2,281.31
2,259,600
Dec 5, 2025
2,300.00
2,351.00
2,297.00
2,345.00
2,297.97
4,109,800
Dec 4, 2025
2,140.00
2,322.00
2,135.00
2,290.50
2,244.57
7,087,500
Dec 3, 2025
2,177.00
2,178.00
2,145.50
2,152.00
2,108.84
2,825,300
Dec 2, 2025
2,192.00
2,199.00
2,169.00
2,189.00
2,145.10
3,243,900
Dec 1, 2025
2,230.00
2,242.50
2,182.00
2,196.50
2,152.45
3,499,400
Nov 28, 2025
2,220.00
2,229.00
2,198.00
2,221.00
2,176.46
4,596,100
Nov 27, 2025
2,230.50
2,247.50
2,192.00
2,213.00
2,168.62
3,861,100
Nov 26, 2025
2,172.50
2,237.50
2,149.00
2,237.50
2,192.63
5,746,400
Nov 25, 2025
2,212.00
2,214.00
2,173.00
2,179.00
2,135.30
3,577,500
Nov 21, 2025
2,185.50
2,211.00
2,154.00
2,201.00
2,156.86
7,428,200
Nov 20, 2025
2,290.00
2,313.00
2,176.00
2,185.50
2,141.67
8,299,900
Nov 19, 2025
2,340.00
2,371.00
2,305.50
2,305.50
2,259.26
4,182,700
Nov 18, 2025
2,434.00
2,438.00
2,332.00
2,353.50
2,306.30
5,731,000
Nov 17, 2025
2,465.50
2,490.50
2,361.00
2,423.50
2,374.90
8,770,100
Nov 14, 2025
2,695.00
2,721.00
2,644.00
2,665.50
2,612.04
2,652,300
Nov 13, 2025
2,780.00
2,780.00
2,650.00
2,675.00
2,621.35
3,290,300
Nov 12, 2025
2,607.00
2,717.50
2,581.00
2,701.50
2,647.32
5,266,000
Nov 11, 2025
2,485.50
2,708.00
2,481.00
2,562.50
2,511.11
12,428,000
Nov 10, 2025
2,621.00
2,624.00
2,572.00
2,585.50
2,533.65
2,522,600
Nov 7, 2025
2,531.00
2,583.00
2,529.50
2,571.00
2,519.44
2,692,900
Nov 6, 2025
2,562.50
2,578.50
2,496.50
2,509.00
2,458.68
2,196,700
Nov 5, 2025
2,607.00
2,620.00
2,509.00
2,536.50
2,485.63
2,614,500
Nov 4, 2025
2,602.00
2,645.50
2,594.50
2,620.00
2,567.46
2,215,600
Oct 31, 2025
2,610.50
2,626.50
2,592.00
2,600.00
2,547.86
1,665,900
Oct 30, 2025
2,552.00
2,625.00
2,550.00
2,602.50
2,550.31
3,066,100
