Tokyo - Delayed Quote
JPY
Idemitsu Kosan Co.,Ltd. (5019.T)
1,488.00
-27.50
(-1.81%)
At close: November 2 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
Nov 2, 2026
1,522.50
1,530.50
1,480.50
1,488.00
1,488.00
3,724,300
Oct 30, 2026
1,534.00
1,551.00
1,514.00
1,515.50
1,515.50
3,723,900
Oct 29, 2026
1,537.00
1,548.00
1,513.00
1,530.50
1,530.50
5,567,800
Oct 28, 2026
1,536.50
1,559.00
1,525.00
1,526.00
1,526.00
5,233,400
Oct 27, 2026
1,565.50
1,577.50
1,555.00
1,576.50
1,576.50
3,764,200
Oct 26, 2026
1,570.00
1,586.50
1,563.50
1,577.00
1,577.00
4,113,600
Oct 23, 2026
1,552.00
1,560.00
1,508.50
1,540.00
1,540.00
4,203,800
Oct 22, 2026
1,558.50
1,558.50
1,531.00
1,548.50
1,548.50
4,441,000
Oct 21, 2026
1,550.00
1,567.50
1,531.50
1,558.50
1,558.50
3,272,400
Oct 20, 2026
1,553.50
1,571.50
1,542.00
1,561.50
1,561.50
3,697,200
Oct 19, 2026
1,557.00
1,569.50
1,535.00
1,553.50
1,553.50
3,350,200
Oct 16, 2026
1,542.50
1,572.00
1,540.00
1,545.00
1,545.00
4,196,900
Oct 15, 2026
1,559.50
1,560.00
1,517.50
1,550.00
1,550.00
5,295,600
Oct 14, 2026
1,570.00
1,588.00
1,543.50
1,573.00
1,573.00
4,816,600
Oct 13, 2026
1,533.00
1,558.50
1,505.00
1,550.00
1,550.00
4,531,200
Oct 9, 2026
1,526.50
1,539.00
1,504.50
1,504.50
1,504.50
5,360,000
Oct 8, 2026
1,528.00
1,532.50
1,459.50
1,496.50
1,496.50
5,263,800
Oct 7, 2026
1,525.50
1,567.50
1,512.00
1,538.00
1,538.00
5,130,800
Oct 6, 2026
1,520.50
1,532.00
1,498.00
1,531.50
1,531.50
5,485,200
Oct 5, 2026
1,554.50
1,554.50
1,517.50
1,526.50
1,526.50
4,847,000
Oct 2, 2026
1,544.50
1,566.00
1,533.50
1,560.00
1,560.00
5,300,000
Oct 1, 2026
1,580.50
1,587.00
1,524.50
1,527.50
1,527.50
5,302,000
Sep 30, 2026
1,574.50
1,597.00
1,547.00
1,590.50
1,590.50
6,598,100
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,613.00
1,625.50
1,574.00
1,586.00
1,586.00
4,236,200
Sep 28, 2026
1,630.00
1,675.00
1,624.50
1,668.00
1,650.00
4,648,500
Sep 25, 2026
1,647.00
1,686.00
1,642.00
1,663.00
1,645.05
3,878,000
Sep 24, 2026
1,659.00
1,689.50
1,636.00
1,650.50
1,632.69
5,816,000
Sep 18, 2026
1,669.00
1,673.00
1,644.50
1,651.00
1,633.18
8,734,500
Sep 17, 2026
1,637.00
1,685.00
1,632.50
1,673.00
1,654.95
4,222,100
Sep 16, 2026
1,640.00
1,696.50
1,639.00
1,670.00
1,651.98
5,744,500
Sep 15, 2026
1,610.50
1,626.50
1,587.00
1,601.00
1,583.72
5,333,900
Sep 14, 2026
1,661.00
1,698.00
1,627.00
1,638.00
1,620.32
4,938,400
Sep 11, 2026
1,645.00
1,666.00
1,624.00
1,648.00
1,630.22
7,416,300
Sep 10, 2026
1,698.00
1,708.50
1,629.00
1,650.50
1,632.69
7,459,600
Sep 9, 2026
1,605.00
1,660.00
1,597.00
1,660.00
1,642.09
8,406,000
Sep 8, 2026
1,504.50
1,552.00
1,495.50
1,543.00
1,526.35
5,964,300
Sep 7, 2026
1,490.00
1,512.00
1,480.00
1,499.00
1,482.82
3,545,700
Sep 4, 2026
1,509.00
1,512.50
1,462.00
1,470.00
1,454.14
5,203,300
Sep 3, 2026
1,490.00
1,506.50
1,480.00
1,489.50
1,473.43
4,992,400
Sep 2, 2026
1,484.00
1,501.00
1,461.00
1,462.00
1,446.22
6,582,200
Sep 1, 2026
1,411.50
1,482.50
1,411.50
1,482.50
1,466.50
6,087,700
Aug 31, 2026
1,392.50
1,420.00
1,379.50
1,420.00
1,404.68
6,692,200
Aug 28, 2026
1,366.00
1,388.50
1,359.00
1,379.50
1,364.61
2,724,900
Aug 27, 2026
1,375.00
1,381.00
1,360.00
1,370.00
1,355.22
2,737,800
Aug 26, 2026
1,373.00
1,374.00
1,349.00
1,357.50
1,342.85
2,868,500
Aug 25, 2026
1,376.50
1,397.00
1,372.50
1,378.50
1,363.62
3,110,300
Aug 24, 2026
1,381.50
1,381.50
1,354.50
1,378.50
1,363.62
3,033,900
Aug 21, 2026
1,349.00
1,383.50
1,340.00
1,383.50
1,368.57
4,420,000
Aug 20, 2026
1,338.00
1,361.00
1,331.00
1,349.50
1,334.94
4,347,300
Aug 19, 2026
1,360.00
1,364.50
1,323.50
1,337.00
1,322.57
5,427,900
Aug 18, 2026
1,329.50
1,381.50
1,329.50
1,370.50
1,355.71
4,674,400
Aug 17, 2026
1,315.00
1,332.50
1,310.50
1,330.00
1,315.65
2,773,500
Aug 14, 2026
1,285.50
1,307.50
1,269.50
1,306.50
1,292.40
4,044,300
Aug 13, 2026
1,296.00
1,305.00
1,282.00
1,283.00
1,269.15
3,803,000
Aug 12, 2026
1,324.50
1,329.00
1,292.50
1,297.00
1,283.00
4,244,600
Aug 10, 2026
1,323.00
1,330.00
1,285.50
1,294.50
1,280.53
4,124,200
Aug 7, 2026
1,304.00
1,330.00
1,293.50
1,321.00
1,306.74
4,472,500
Aug 6, 2026
1,230.00
1,265.00
1,228.00
1,258.50
1,244.92
3,226,200
Aug 5, 2026
1,244.50
1,255.00
1,231.00
1,241.00
1,227.61
4,679,600
Aug 4, 2026
1,265.00
1,271.00
1,245.50
1,249.50
1,236.02
2,757,300
Aug 3, 2026
1,300.00
1,305.00
1,254.50
1,267.00
1,253.33
3,348,400
Jul 31, 2026
1,303.50
1,316.50
1,298.50
1,311.00
1,296.85
3,884,800
Jul 30, 2026
1,326.00
1,327.00
1,301.50
1,308.50
1,294.38
2,876,400
Jul 29, 2026
1,313.00
1,328.50
1,306.50
1,321.00
1,306.74
3,923,000
Jul 28, 2026
1,322.00
1,323.00
1,292.00
1,307.00
1,292.90
3,468,500
Jul 27, 2026
1,326.00
1,335.50
1,308.00
1,314.00
1,299.82
3,559,900
Jul 24, 2026
1,338.50
1,352.00
1,327.00
1,333.50
1,319.11
4,190,100
Jul 23, 2026
1,316.00
1,327.50
1,312.00
1,325.00
1,310.70
3,147,300
Jul 22, 2026
1,285.00
1,319.50
1,281.00
1,316.00
1,301.80
3,542,300
Jul 21, 2026
1,276.00
1,303.00
1,272.50
1,292.50
1,278.55
4,311,600
Jul 17, 2026
1,255.00
1,264.50
1,235.00
1,241.00
1,227.61
3,461,200
Jul 16, 2026
1,267.00
1,281.50
1,259.50
1,262.50
1,248.88
2,723,700
Jul 15, 2026
1,278.50
1,290.00
1,269.50
1,279.50
1,265.69
3,514,400
Jul 14, 2026
1,256.50
1,273.50
1,247.00
1,270.50
1,256.79
3,089,700
Jul 13, 2026
1,250.50
1,257.50
1,241.50
1,246.50
1,233.05
3,061,500
Jul 10, 2026
1,254.50
1,255.00
1,232.00
1,240.00
1,226.62
3,528,500
Jul 9, 2026
1,248.00
1,255.50
1,228.50
1,243.00
1,229.59
3,617,500
Jul 8, 2026
1,252.00
1,255.50
1,231.00
1,236.50
1,223.16
3,527,500
Jul 7, 2026
1,250.00
1,252.50
1,228.50
1,235.50
1,222.17
3,805,100
Jul 6, 2026
1,220.00
1,246.50
1,216.00
1,243.50
1,230.08
2,549,500
Jul 3, 2026
1,215.50
1,222.00
1,207.00
1,214.50
1,201.39
3,590,400
Jul 2, 2026
1,194.50
1,209.00
1,186.50
1,203.00
1,190.02
3,373,700
Jul 1, 2026
1,198.50
1,202.50
1,175.50
1,186.50
1,173.70
3,475,400
Jun 30, 2026
1,224.50
1,226.00
1,189.00
1,198.00
1,185.07
5,390,200
Jun 29, 2026
1,218.50
1,227.00
1,204.00
1,206.50
1,193.48
6,808,700
Jun 26, 2026
1,224.00
1,229.50
1,209.00
1,223.50
1,210.30
3,458,300
Jun 25, 2026
1,278.50
1,281.00
1,203.50
1,209.50
1,196.45
4,715,400
Jun 24, 2026
1,249.00
1,252.00
1,229.50
1,233.00
1,219.69
3,508,600
Jun 23, 2026
1,268.00
1,271.50
1,244.50
1,250.00
1,236.51
4,558,800
Jun 22, 2026
1,256.00
1,264.50
1,237.50
1,254.00
1,240.47
3,371,900
Jun 19, 2026
1,237.00
1,259.50
1,216.50
1,259.50
1,245.91
10,404,900
Jun 18, 2026
1,294.00
1,295.00
1,243.50
1,246.00
1,232.55
4,125,300
Jun 17, 2026
1,284.50
1,293.00
1,251.00
1,284.50
1,270.64
4,040,400
Jun 16, 2026
1,308.50
1,320.00
1,287.50
1,287.50
1,273.61
3,618,200
Jun 15, 2026
1,329.00
1,362.50
1,318.50
1,331.50
1,317.13
3,327,700
Jun 12, 2026
1,359.00
1,365.00
1,301.00
1,314.50
1,300.31
5,523,600
Jun 11, 2026
1,346.00
1,369.50
1,333.00
1,344.00
1,329.50
3,531,900
Jun 10, 2026
1,327.50
1,342.50
1,320.50
1,332.00
1,317.63
3,746,500
Jun 9, 2026
1,361.00
1,378.00
1,338.50
1,339.00
1,324.55
5,626,100
Jun 8, 2026
1,364.50
1,377.50
1,336.50
1,348.50
1,333.95
4,287,600
Jun 5, 2026
1,407.00
1,413.00
1,373.00
1,381.00
1,366.10
3,641,300
Jun 4, 2026
1,407.50
1,409.00
1,386.00
1,397.00
1,381.92
3,359,600
Jun 3, 2026
1,382.00
1,415.00
1,360.50
1,407.50
1,392.31
5,315,700
Jun 2, 2026
1,330.00
1,368.00
1,318.00
1,354.50
1,339.88
5,527,800
Jun 1, 2026
1,384.50
1,390.50
1,333.00
1,357.00
1,342.36
4,699,300
May 29, 2026
1,298.00
1,398.50
1,296.00
1,398.50
1,383.41
11,955,600
May 28, 2026
1,300.50
1,322.00
1,300.00
1,314.50
1,300.31
8,683,900
May 27, 2026
1,306.00
1,329.50
1,305.50
1,326.50
1,312.19
4,124,300
May 26, 2026
1,303.00
1,310.00
1,285.00
1,306.00
1,291.91
3,226,800
May 25, 2026
1,332.00
1,341.50
1,302.50
1,313.00
1,298.83
3,597,500
May 22, 2026
1,330.50
1,338.50
1,320.50
1,332.00
1,317.63
4,180,400
May 21, 2026
1,356.50
1,371.50
1,336.50
1,346.00
1,331.47
3,702,000
May 20, 2026
1,376.50
1,393.50
1,370.50
1,374.50
1,359.67
4,665,700
May 19, 2026
1,388.00
1,394.50
1,352.50
1,376.50
1,361.65
4,699,300
May 18, 2026
1,434.00
1,446.00
1,365.50
1,365.50
1,350.76
5,863,400
May 15, 2026
1,417.50
1,447.50
1,404.50
1,428.00
1,412.59
6,853,600
May 14, 2026
1,387.50
1,425.50
1,366.00
1,417.50
1,402.20
6,963,600
May 13, 2026
1,320.00
1,406.00
1,319.00
1,389.00
1,374.01
8,769,600
May 12, 2026
1,372.00
1,409.50
1,370.50
1,394.00
1,378.96
4,718,800
May 11, 2026
1,328.50
1,365.50
1,323.00
1,360.00
1,345.32
3,701,300
May 8, 2026
1,370.00
1,374.50
1,326.50
1,340.50
1,326.03
5,627,400
May 7, 2026
1,349.00
1,385.00
1,339.50
1,370.00
1,355.22
6,407,600
May 1, 2026
1,348.50
1,370.00
1,325.50
1,370.00
1,355.22
4,688,500
Apr 30, 2026
1,374.00
1,380.00
1,335.50
1,348.50
1,333.95
8,432,600
Apr 28, 2026
1,332.50
1,350.50
1,326.50
1,348.00
1,333.45
3,745,900
Apr 27, 2026
1,322.00
1,334.50
1,300.00
1,315.00
1,300.81
3,600,600
Apr 24, 2026
1,348.00
1,360.00
1,335.50
1,336.00
1,321.58
4,462,900
Apr 23, 2026
1,325.00
1,352.50
1,324.00
1,345.50
1,330.98
5,735,900
Apr 22, 2026
1,415.00
1,421.50
1,385.00
1,385.00
1,370.05
4,936,300
Apr 21, 2026
1,447.00
1,450.00
1,411.50
1,411.50
1,396.27
4,973,500
Apr 20, 2026
1,487.00
1,492.50
1,443.00
1,444.50
1,428.91
4,176,900
Apr 17, 2026
1,511.00
1,516.50
1,487.50
1,487.50
1,471.45
3,527,000
Apr 16, 2026
1,509.00
1,524.50
1,505.00
1,505.00
1,488.76
3,094,200
Apr 15, 2026
1,524.00
1,539.00
1,498.00
1,509.00
1,492.72
4,061,100
Apr 14, 2026
1,525.00
1,545.50
1,495.00
1,536.00
1,519.42
3,772,800
Apr 13, 2026
1,562.00
1,580.50
1,538.00
1,545.50
1,528.82
2,946,500
Apr 10, 2026
1,558.50
1,576.50
1,537.00
1,544.00
1,527.34
4,074,200
Apr 9, 2026
1,571.00
1,602.50
1,522.00
1,558.50
1,541.68
7,882,100
Apr 8, 2026
1,659.00
1,669.00
1,561.50
1,561.50
1,544.65
9,112,900
Apr 7, 2026
1,633.50
1,671.00
1,633.50
1,659.00
1,641.10
5,616,800
Apr 6, 2026
1,595.00
1,649.00
1,592.00
1,627.00
1,609.44
3,685,600
Apr 3, 2026
1,567.50
1,596.50
1,567.00
1,595.00
1,577.79
2,624,000
Apr 2, 2026
1,588.50
1,603.50
1,552.00
1,560.00
1,543.17
4,702,500
Apr 1, 2026
1,551.00
1,598.00
1,548.50
1,595.50
1,578.28
5,162,700
Mar 31, 2026
1,565.50
1,579.00
1,529.00
1,541.50
1,524.87
5,443,700
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,500.00
1,562.00
1,494.50
1,557.50
1,540.69
5,656,900
Mar 27, 2026
1,535.00
1,557.50
1,517.00
1,553.50
1,518.93
4,338,200
Mar 26, 2026
1,509.00
1,528.00
1,504.00
1,528.00
1,494.00
3,660,300
Mar 25, 2026
1,513.00
1,517.00
1,476.50
1,488.50
1,455.38
4,293,500
Mar 24, 2026
1,449.50
1,476.00
1,439.50
1,460.00
1,427.51
3,748,100
Mar 23, 2026
1,412.00
1,431.00
1,393.00
1,407.50
1,376.18
5,509,100
Mar 19, 2026
1,510.00
1,525.00
1,475.00
1,479.00
1,446.09
5,338,900
Mar 18, 2026
1,489.50
1,543.00
1,487.00
1,536.50
1,502.31
3,582,400
Mar 17, 2026
1,440.00
1,487.00
1,438.00
1,478.00
1,445.11
3,236,900
Mar 16, 2026
1,471.50
1,474.00
1,439.50
1,441.50
1,409.42
3,395,600
Mar 13, 2026
1,426.50
1,483.00
1,422.50
1,462.00
1,429.47
4,383,600
Mar 12, 2026
1,440.00
1,441.00
1,418.50
1,440.50
1,408.44
3,268,900
Mar 11, 2026
1,439.00
1,453.50
1,434.00
1,439.50
1,407.47
2,863,100
Mar 10, 2026
1,400.00
1,443.50
1,392.00
1,431.50
1,399.64
4,457,500
Mar 9, 2026
1,401.00
1,421.50
1,377.00
1,387.00
1,356.14
5,324,600
Mar 6, 2026
1,432.50
1,449.50
1,419.50
1,427.00
1,395.24
4,991,200
Mar 5, 2026
1,417.50
1,462.00
1,398.50
1,458.00
1,425.56
5,896,700
Mar 4, 2026
1,424.50
1,427.50
1,363.00
1,387.50
1,356.62
5,409,000
Mar 3, 2026
1,510.00
1,514.00
1,447.50
1,472.00
1,439.24
5,923,500
Mar 2, 2026
1,552.50
1,561.50
1,491.50
1,518.50
1,484.71
7,555,900
Feb 27, 2026
1,434.00
1,495.00
1,419.00
1,491.00
1,457.82
6,645,900
Feb 26, 2026
1,406.00
1,417.00
1,399.00
1,404.00
1,372.76
2,875,800
Feb 25, 2026
1,430.00
1,430.00
1,375.00
1,390.50
1,359.56
4,802,000
Feb 24, 2026
1,421.00
1,422.50
1,385.00
1,407.00
1,375.69
3,422,600
Feb 20, 2026
1,425.00
1,426.00
1,402.00
1,416.50
1,384.98
3,292,900
Feb 19, 2026
1,420.00
1,435.00
1,402.00
1,424.00
1,392.31
3,280,400
Feb 18, 2026
1,375.50
1,395.50
1,371.00
1,395.00
1,363.96
2,608,600
Feb 17, 2026
1,384.00
1,393.50
1,364.50
1,375.50
1,344.89
2,209,700
Feb 16, 2026
1,394.00
1,394.00
1,366.00
1,366.00
1,335.60
3,124,900
Feb 13, 2026
1,409.50
1,425.00
1,384.00
1,384.00
1,353.20
5,677,500
Feb 12, 2026
1,496.50
1,496.50
1,422.50
1,422.50
1,390.85
7,213,000
Feb 10, 2026
1,438.00
1,456.50
1,434.00
1,449.00
1,416.76
4,484,200
Feb 9, 2026
1,449.00
1,455.00
1,420.50
1,426.00
1,394.27
4,799,700
Feb 6, 2026
1,379.00
1,423.50
1,378.00
1,419.00
1,387.42
3,728,000
Feb 5, 2026
1,416.00
1,430.50
1,387.00
1,391.00
1,360.05
5,342,000
Feb 4, 2026
1,354.00
1,422.00
1,344.50
1,408.00
1,376.67
4,579,500
Feb 3, 2026
1,315.00
1,344.50
1,310.00
1,344.50
1,314.58
3,247,800
Feb 2, 2026
1,325.00
1,331.50
1,290.00
1,294.50
1,265.69
3,396,900
Jan 30, 2026
1,320.00
1,327.00
1,289.50
1,306.50
1,277.43
4,959,400
Jan 29, 2026
1,257.50
1,309.50
1,238.50
1,293.00
1,264.23
4,992,200
Jan 28, 2026
1,280.00
1,280.00
1,255.00
1,259.00
1,230.98
3,546,500
Jan 27, 2026
1,262.00
1,280.50
1,251.00
1,280.00
1,251.52
2,599,800
Jan 26, 2026
1,272.50
1,288.00
1,270.00
1,280.00
1,251.52
3,326,500
Jan 23, 2026
1,294.00
1,304.50
1,289.00
1,291.00
1,262.27
2,388,300
Jan 22, 2026
1,280.00
1,299.50
1,276.00
1,288.50
1,259.83
2,896,000
Jan 21, 2026
1,256.00
1,267.00
1,251.00
1,267.00
1,238.81
2,961,000
Jan 20, 2026
1,275.00
1,279.00
1,263.50
1,263.50
1,235.38
2,626,100
Jan 19, 2026
1,285.00
1,287.50
1,262.50
1,281.50
1,252.98
2,226,700
Jan 16, 2026
1,276.00
1,300.00
1,275.00
1,290.00
1,261.29
4,149,400
Jan 15, 2026
1,268.00
1,284.00
1,262.50
1,276.00
1,247.61
3,281,700
Jan 14, 2026
1,260.00
1,276.00
1,251.50
1,275.50
1,247.12
3,450,400
Jan 13, 2026
1,233.00
1,244.00
1,229.00
1,241.00
1,213.38
3,310,600
Jan 9, 2026
1,204.00
1,218.50
1,199.50
1,211.50
1,184.54
3,552,300
Jan 8, 2026
1,187.00
1,195.00
1,179.00
1,188.00
1,161.56
3,297,100
Jan 7, 2026
1,210.00
1,217.00
1,182.50
1,188.50
1,162.05
3,153,400
Jan 6, 2026
1,188.00
1,222.00
1,187.00
1,220.00
1,192.85
4,000,400
Jan 5, 2026
1,190.00
1,195.50
1,174.00
1,179.50
1,153.25
3,950,100
Dec 30, 2025
1,181.00
1,197.50
1,176.00
1,183.00
1,156.67
2,360,700
Dec 29, 2025
1,172.50
1,183.50
1,172.00
1,183.00
1,156.67
1,808,800
Dec 26, 2025
1,178.00
1,184.00
1,172.00
1,172.00
1,145.92
1,449,700
Dec 25, 2025
1,172.50
1,181.00
1,169.50
1,178.00
1,151.79
1,548,700
Dec 24, 2025
1,172.50
1,183.00
1,170.50
1,175.00
1,148.85
1,661,200
Dec 23, 2025
1,175.00
1,182.50
1,167.00
1,172.50
1,146.41
1,878,300
Dec 22, 2025
1,172.50
1,178.00
1,168.00
1,171.50
1,145.43
2,254,500
Dec 19, 2025
1,171.50
1,176.00
1,159.50
1,159.50
1,133.70
6,653,500
Dec 18, 2025
1,184.00
1,185.00
1,164.50
1,169.00
1,142.99
2,011,200
Dec 17, 2025
1,164.00
1,170.00
1,145.50
1,164.00
1,138.10
2,993,300
Dec 16, 2025
1,182.00
1,187.50
1,168.50
1,175.00
1,148.85
3,446,400
Dec 15, 2025
1,182.50
1,190.50
1,177.50
1,186.00
1,159.61
2,245,600
Dec 12, 2025
1,171.00
1,180.00
1,163.50
1,180.00
1,153.74
3,616,000
Dec 11, 2025
1,184.00
1,187.00
1,158.50
1,167.00
1,141.03
2,926,000
Dec 10, 2025
1,170.50
1,182.50
1,164.50
1,174.00
1,147.87
3,844,000
Dec 9, 2025
1,157.00
1,168.50
1,154.50
1,160.00
1,134.19
2,589,000
Dec 8, 2025
1,164.50
1,168.00
1,154.00
1,163.50
1,137.61
2,715,400
Dec 5, 2025
1,170.00
1,171.50
1,150.50
1,150.50
1,124.90
4,322,700
Dec 4, 2025
1,145.00
1,163.50
1,143.00
1,161.00
1,135.16
2,781,100
Dec 3, 2025
1,144.50
1,152.50
1,136.00
1,147.00
1,121.48
3,721,400
Dec 2, 2025
1,147.00
1,159.50
1,137.50
1,142.00
1,116.59
3,263,900
Dec 1, 2025
1,160.00
1,164.50
1,141.50
1,148.50
1,122.94
3,799,600
Nov 28, 2025
1,151.00
1,159.50
1,149.50
1,157.00
1,131.25
2,589,800
Nov 27, 2025
1,155.00
1,160.50
1,144.00
1,147.00
1,121.48
2,147,600
Nov 26, 2025
1,146.00
1,153.00
1,133.00
1,147.00
1,121.48
4,088,200
Nov 25, 2025
1,155.50
1,155.50
1,139.50
1,145.50
1,120.01
2,671,600
Nov 21, 2025
1,127.50
1,146.50
1,127.50
1,146.50
1,120.99
7,890,700
Nov 20, 2025
1,136.00
1,148.50
1,129.50
1,138.00
1,112.68
4,652,000
Nov 19, 2025
1,129.50
1,136.50
1,115.50
1,130.50
1,105.34
4,746,400
Nov 18, 2025
1,129.00
1,138.50
1,117.50
1,122.50
1,097.52
5,139,900
Nov 17, 2025
1,130.00
1,150.00
1,126.50
1,139.00
1,113.65
4,539,400
Nov 14, 2025
1,110.50
1,127.00
1,096.00
1,127.00
1,101.92
5,138,200
Nov 13, 2025
1,096.50
1,107.50
1,094.50
1,103.50
1,078.94
4,504,200
Nov 12, 2025
1,125.00
1,145.00
1,102.50
1,113.50
1,088.72
5,913,800
Nov 11, 2025
1,100.00
1,107.50
1,093.00
1,098.50
1,074.05
3,649,300
Nov 10, 2025
1,079.00
1,098.00
1,076.00
1,095.00
1,070.63
4,460,100
Nov 7, 2025
1,051.00
1,065.50
1,050.50
1,065.00
1,041.30
2,657,600
Nov 6, 2025
1,057.50
1,070.50
1,055.50
1,061.50
1,037.88
3,563,000
Nov 5, 2025
1,085.00
1,087.50
1,045.50
1,061.00
1,037.39
6,973,000
Nov 4, 2025
1,062.00
1,096.50
1,058.00
1,090.00
1,065.74
4,166,300
