Tokyo - Delayed Quote
JPY
ENEOS Holdings, Inc. (5020.T)
1,426.50
-14.00
(-0.97%)
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
1,442.50
1,445.50
1,415.50
1,426.50
1,426.50
7,888,600
Oct 29, 2026
1,439.00
1,458.00
1,429.00
1,440.50
1,440.50
16,747,100
Oct 28, 2026
1,436.00
1,454.00
1,423.50
1,429.50
1,429.50
8,983,600
Oct 27, 2026
1,460.00
1,461.00
1,438.50
1,459.50
1,459.50
7,150,800
Oct 26, 2026
1,445.00
1,470.50
1,440.00
1,466.50
1,466.50
9,384,100
Oct 23, 2026
1,432.00
1,433.00
1,387.50
1,418.00
1,418.00
7,905,500
Oct 22, 2026
1,424.50
1,430.00
1,408.50
1,428.00
1,428.00
6,413,600
Oct 21, 2026
1,406.50
1,418.00
1,391.50
1,418.00
1,418.00
7,456,600
Oct 20, 2026
1,423.50
1,435.00
1,403.50
1,409.50
1,409.50
6,338,400
Oct 19, 2026
1,396.50
1,425.50
1,382.50
1,418.00
1,418.00
8,215,800
Oct 16, 2026
1,383.50
1,409.00
1,374.50
1,387.00
1,387.00
9,918,000
Oct 15, 2026
1,381.50
1,393.50
1,351.50
1,376.00
1,376.00
11,936,400
Oct 14, 2026
1,415.00
1,423.00
1,388.50
1,409.50
1,409.50
8,270,300
Oct 13, 2026
1,375.00
1,400.50
1,358.00
1,395.00
1,395.00
10,796,800
Oct 9, 2026
1,386.00
1,390.00
1,353.50
1,364.50
1,364.50
11,811,800
Oct 8, 2026
1,368.00
1,370.00
1,318.00
1,356.50
1,356.50
12,081,100
Oct 7, 2026
1,383.00
1,394.00
1,371.50
1,371.50
1,371.50
9,758,800
Oct 6, 2026
1,372.00
1,381.00
1,350.00
1,380.00
1,380.00
7,470,200
Oct 5, 2026
1,368.50
1,372.00
1,351.00
1,362.00
1,362.00
7,947,600
Oct 2, 2026
1,348.50
1,376.00
1,348.00
1,364.00
1,364.00
9,375,800
Oct 1, 2026
1,372.00
1,378.00
1,347.00
1,347.50
1,347.50
11,015,300
Sep 30, 2026
1,370.50
1,390.00
1,360.50
1,385.50
1,385.50
11,521,500
Sep 29, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,398.00
1,400.00
1,367.00
1,373.50
1,373.50
9,470,300
Sep 28, 2026
1,443.50
1,444.50
1,428.00
1,428.50
1,411.50
10,095,900
Sep 25, 2026
1,431.00
1,444.00
1,418.00
1,436.00
1,418.91
12,562,600
Sep 24, 2026
1,418.50
1,450.50
1,416.50
1,422.00
1,405.08
9,301,200
Sep 18, 2026
1,460.50
1,462.00
1,431.50
1,431.50
1,414.46
16,565,600
Sep 17, 2026
1,446.50
1,474.00
1,439.00
1,459.50
1,442.13
9,630,500
Sep 16, 2026
1,433.50
1,479.50
1,430.00
1,474.00
1,456.46
10,575,300
Sep 15, 2026
1,410.00
1,422.00
1,400.50
1,404.00
1,387.29
8,479,500
Sep 14, 2026
1,450.00
1,477.00
1,437.50
1,438.00
1,420.89
7,126,600
Sep 11, 2026
1,439.00
1,468.00
1,430.50
1,441.00
1,423.85
13,710,800
Sep 10, 2026
1,477.50
1,496.00
1,456.50
1,472.00
1,454.48
12,119,400
Sep 9, 2026
1,440.00
1,465.50
1,437.50
1,459.00
1,441.64
13,939,400
Sep 8, 2026
1,361.50
1,408.50
1,357.00
1,393.50
1,376.92
8,479,200
Sep 7, 2026
1,360.00
1,377.50
1,356.50
1,369.00
1,352.71
5,671,600
Sep 4, 2026
1,372.00
1,377.00
1,335.50
1,345.50
1,329.49
9,312,400
Sep 3, 2026
1,375.00
1,403.00
1,371.50
1,372.00
1,355.67
10,696,100
Sep 2, 2026
1,390.00
1,392.00
1,342.00
1,345.00
1,328.99
11,518,800
Sep 1, 2026
1,338.00
1,389.00
1,335.00
1,389.00
1,372.47
7,418,400
Aug 31, 2026
1,330.00
1,340.50
1,320.50
1,339.00
1,323.07
9,190,000
Aug 28, 2026
1,329.00
1,345.00
1,321.50
1,324.00
1,308.24
5,121,100
Aug 27, 2026
1,335.00
1,335.00
1,316.50
1,331.00
1,315.16
4,370,000
Aug 26, 2026
1,331.00
1,336.00
1,305.00
1,313.00
1,297.37
7,649,600
Aug 25, 2026
1,340.50
1,349.00
1,333.00
1,341.50
1,325.54
7,536,000
Aug 24, 2026
1,329.00
1,343.00
1,316.00
1,340.50
1,324.55
5,091,100
Aug 21, 2026
1,306.50
1,332.00
1,299.50
1,331.00
1,315.16
8,020,600
Aug 20, 2026
1,283.50
1,306.50
1,281.00
1,303.00
1,287.49
5,331,400
Aug 19, 2026
1,301.00
1,305.00
1,274.00
1,277.00
1,261.80
7,918,500
Aug 18, 2026
1,294.00
1,329.50
1,293.00
1,318.50
1,302.81
5,858,100
Aug 17, 2026
1,305.50
1,313.50
1,283.00
1,294.50
1,279.09
5,257,000
Aug 14, 2026
1,285.00
1,301.50
1,268.00
1,291.00
1,275.64
6,450,900
Aug 13, 2026
1,290.00
1,297.50
1,273.00
1,282.50
1,267.24
6,055,300
Aug 12, 2026
1,315.50
1,322.00
1,270.00
1,281.50
1,266.25
9,045,300
Aug 10, 2026
1,329.00
1,338.00
1,265.00
1,267.50
1,252.42
12,284,400
Aug 7, 2026
1,330.00
1,353.00
1,293.00
1,349.50
1,333.44
13,101,900
Aug 6, 2026
1,272.00
1,300.00
1,271.00
1,300.00
1,284.53
6,473,400
Aug 5, 2026
1,279.00
1,301.00
1,273.50
1,283.00
1,267.73
7,055,100
Aug 4, 2026
1,294.00
1,303.50
1,276.50
1,281.50
1,266.25
5,198,300
Aug 3, 2026
1,311.00
1,314.00
1,266.50
1,294.00
1,278.60
7,301,000
Jul 31, 2026
1,307.50
1,340.00
1,307.00
1,327.50
1,311.70
9,821,800
Jul 30, 2026
1,310.00
1,323.00
1,301.50
1,304.00
1,288.48
7,203,900
Jul 29, 2026
1,296.50
1,313.00
1,296.00
1,310.50
1,294.90
7,072,300
Jul 28, 2026
1,325.50
1,326.00
1,288.00
1,296.00
1,280.58
7,393,700
Jul 27, 2026
1,314.00
1,330.50
1,311.50
1,323.50
1,307.75
5,950,400
Jul 24, 2026
1,330.00
1,342.00
1,320.00
1,320.00
1,304.29
8,033,300
Jul 23, 2026
1,316.50
1,337.00
1,316.50
1,337.00
1,321.09
6,950,000
Jul 22, 2026
1,293.50
1,326.00
1,286.50
1,320.00
1,304.29
7,386,500
Jul 21, 2026
1,291.00
1,307.00
1,273.50
1,300.50
1,285.02
8,556,300
Jul 17, 2026
1,264.00
1,269.00
1,229.00
1,243.50
1,228.70
8,254,100
Jul 16, 2026
1,271.00
1,285.50
1,265.00
1,274.00
1,258.84
6,198,200
Jul 15, 2026
1,294.50
1,298.50
1,271.00
1,283.00
1,267.73
6,894,900
Jul 14, 2026
1,258.00
1,269.00
1,249.50
1,264.50
1,249.45
5,010,500
Jul 13, 2026
1,260.00
1,269.50
1,244.00
1,254.50
1,239.57
4,477,900
Jul 10, 2026
1,256.00
1,258.50
1,240.50
1,252.00
1,237.10
5,866,900
Jul 9, 2026
1,258.00
1,268.00
1,246.00
1,256.00
1,241.05
6,169,200
Jul 8, 2026
1,248.00
1,257.00
1,241.50
1,243.50
1,228.70
6,832,800
Jul 7, 2026
1,277.00
1,279.50
1,245.00
1,248.50
1,233.64
6,384,900
Jul 6, 2026
1,231.50
1,265.00
1,225.00
1,260.00
1,245.01
5,844,800
Jul 3, 2026
1,230.00
1,237.00
1,216.50
1,221.00
1,206.47
4,827,900
Jul 2, 2026
1,203.00
1,228.00
1,203.00
1,219.50
1,204.99
6,904,700
Jul 1, 2026
1,206.00
1,212.50
1,191.50
1,205.50
1,191.15
7,240,600
Jun 30, 2026
1,208.00
1,208.00
1,179.50
1,197.00
1,182.76
8,630,400
Jun 29, 2026
1,211.00
1,212.00
1,182.00
1,200.00
1,185.72
8,192,500
Jun 26, 2026
1,192.50
1,214.50
1,190.00
1,214.50
1,200.05
6,329,700
Jun 25, 2026
1,253.00
1,253.00
1,188.00
1,191.00
1,176.83
8,691,900
Jun 24, 2026
1,223.00
1,237.50
1,199.50
1,207.00
1,192.64
7,298,200
Jun 23, 2026
1,260.00
1,266.50
1,238.50
1,242.50
1,227.71
7,973,600
Jun 22, 2026
1,253.00
1,265.00
1,249.00
1,251.50
1,236.61
5,697,400
Jun 19, 2026
1,204.00
1,264.00
1,192.50
1,264.00
1,248.96
20,621,100
Jun 18, 2026
1,246.50
1,251.50
1,220.00
1,226.50
1,211.90
10,530,000
Jun 17, 2026
1,240.00
1,259.00
1,228.50
1,246.50
1,231.67
6,788,300
Jun 16, 2026
1,225.00
1,247.00
1,219.00
1,241.00
1,226.23
8,109,600
Jun 15, 2026
1,244.00
1,278.00
1,228.00
1,246.00
1,231.17
7,632,000
Jun 12, 2026
1,229.50
1,241.00
1,217.00
1,235.50
1,220.80
10,122,700
Jun 11, 2026
1,208.50
1,232.50
1,201.00
1,222.50
1,207.95
7,540,000
Jun 10, 2026
1,214.50
1,221.50
1,202.00
1,208.50
1,194.12
10,371,000
Jun 9, 2026
1,260.00
1,266.50
1,220.00
1,223.50
1,208.94
10,231,900
Jun 8, 2026
1,254.50
1,260.00
1,225.50
1,250.00
1,235.12
9,352,700
Jun 5, 2026
1,299.00
1,305.00
1,271.50
1,277.00
1,261.80
7,151,700
Jun 4, 2026
1,314.50
1,319.00
1,283.00
1,287.00
1,271.68
6,795,500
Jun 3, 2026
1,315.00
1,341.50
1,305.50
1,327.50
1,311.70
9,637,100
Jun 2, 2026
1,252.00
1,292.50
1,242.50
1,286.50
1,271.19
8,600,200
Jun 1, 2026
1,308.00
1,308.00
1,249.00
1,265.00
1,249.95
9,352,400
May 29, 2026
1,288.50
1,305.50
1,280.50
1,305.50
1,289.96
16,776,800
May 28, 2026
1,281.00
1,300.50
1,279.00
1,291.50
1,276.13
7,804,300
May 27, 2026
1,292.00
1,310.50
1,290.00
1,296.00
1,280.58
5,327,700
May 26, 2026
1,280.00
1,289.00
1,260.00
1,287.50
1,272.18
6,716,100
May 25, 2026
1,296.50
1,322.00
1,277.00
1,289.50
1,274.15
7,709,800
May 22, 2026
1,303.00
1,306.50
1,282.50
1,300.00
1,284.53
7,813,700
May 21, 2026
1,313.00
1,321.00
1,295.50
1,307.50
1,291.94
7,634,400
May 20, 2026
1,361.00
1,361.00
1,305.50
1,313.50
1,297.87
8,484,900
May 19, 2026
1,370.00
1,370.00
1,340.50
1,360.00
1,343.82
9,436,800
May 18, 2026
1,381.00
1,397.50
1,358.00
1,358.00
1,341.84
9,521,800
May 15, 2026
1,369.00
1,390.00
1,350.00
1,386.00
1,369.51
12,202,500
May 14, 2026
1,341.00
1,380.00
1,266.00
1,315.50
1,299.84
20,291,300
May 13, 2026
1,343.00
1,374.00
1,335.50
1,351.50
1,335.42
8,703,600
May 12, 2026
1,357.00
1,384.00
1,343.50
1,371.00
1,354.68
11,062,800
May 11, 2026
1,281.00
1,317.00
1,280.50
1,305.00
1,289.47
6,914,000
May 8, 2026
1,293.50
1,295.00
1,266.50
1,289.50
1,274.15
9,943,600
May 7, 2026
1,333.00
1,342.00
1,311.00
1,311.00
1,295.40
11,850,400
May 1, 2026
1,306.50
1,325.50
1,278.50
1,325.50
1,309.73
7,852,500
Apr 30, 2026
1,320.00
1,329.50
1,276.00
1,320.50
1,304.79
13,650,300
Apr 28, 2026
1,302.00
1,307.50
1,285.00
1,300.50
1,285.02
7,276,900
Apr 27, 2026
1,286.00
1,294.00
1,257.50
1,284.00
1,268.72
5,581,800
Apr 24, 2026
1,317.00
1,318.00
1,284.50
1,299.50
1,284.04
5,771,200
Apr 23, 2026
1,310.00
1,314.50
1,287.00
1,298.00
1,282.55
7,812,700
Apr 22, 2026
1,320.00
1,330.00
1,310.00
1,319.00
1,303.30
6,805,400
Apr 21, 2026
1,344.00
1,359.00
1,325.50
1,325.50
1,309.73
7,127,700
Apr 20, 2026
1,372.00
1,376.00
1,328.50
1,337.50
1,321.58
7,077,200
Apr 17, 2026
1,410.50
1,413.00
1,375.00
1,375.00
1,358.64
9,142,200
Apr 16, 2026
1,414.00
1,423.50
1,406.50
1,406.50
1,389.76
8,629,400
Apr 15, 2026
1,429.50
1,441.50
1,402.50
1,413.50
1,396.68
8,113,700
Apr 14, 2026
1,419.50
1,435.50
1,392.50
1,430.00
1,412.98
7,867,700
Apr 13, 2026
1,430.50
1,458.00
1,426.50
1,427.50
1,410.51
6,821,700
Apr 10, 2026
1,450.00
1,464.50
1,416.50
1,425.50
1,408.54
10,342,900
Apr 9, 2026
1,466.50
1,483.50
1,439.00
1,443.50
1,426.32
11,136,900
Apr 8, 2026
1,519.00
1,519.00
1,436.00
1,464.00
1,446.58
15,201,100
Apr 7, 2026
1,472.00
1,483.50
1,463.00
1,471.50
1,453.99
7,753,800
Apr 6, 2026
1,456.00
1,490.00
1,449.50
1,460.00
1,442.63
5,381,800
Apr 3, 2026
1,440.00
1,464.50
1,439.00
1,463.00
1,445.59
4,340,900
Apr 2, 2026
1,503.00
1,515.00
1,436.50
1,439.00
1,421.88
12,223,400
Apr 1, 2026
1,449.50
1,497.00
1,439.00
1,497.00
1,479.18
12,000,600
Mar 31, 2026
1,435.00
1,441.00
1,394.50
1,410.50
1,393.71
17,172,900
Mar 30, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,390.50
1,445.00
1,381.50
1,436.50
1,419.40
14,625,700
Mar 27, 2026
1,409.00
1,437.50
1,404.00
1,434.50
1,400.63
11,470,900
Mar 26, 2026
1,403.00
1,408.00
1,386.00
1,402.00
1,368.90
7,465,600
Mar 25, 2026
1,400.00
1,403.50
1,368.50
1,376.00
1,343.51
8,116,700
Mar 24, 2026
1,350.00
1,354.00
1,325.00
1,346.50
1,314.71
8,309,900
Mar 23, 2026
1,277.50
1,307.50
1,267.00
1,293.50
1,262.96
12,392,200
Mar 19, 2026
1,407.50
1,415.50
1,367.50
1,367.50
1,335.21
16,930,200
Mar 18, 2026
1,380.00
1,450.00
1,379.00
1,439.00
1,405.02
11,191,400
Mar 17, 2026
1,334.50
1,369.50
1,332.00
1,357.50
1,325.45
6,708,800
Mar 16, 2026
1,375.50
1,377.00
1,328.00
1,328.50
1,297.13
8,176,600
Mar 13, 2026
1,339.00
1,373.00
1,328.50
1,364.00
1,331.80
8,707,100
Mar 12, 2026
1,377.00
1,383.00
1,333.50
1,352.50
1,320.57
9,959,400
Mar 11, 2026
1,373.50
1,386.00
1,364.50
1,372.00
1,339.61
7,560,000
Mar 10, 2026
1,351.50
1,375.50
1,346.00
1,360.50
1,328.38
13,764,200
Mar 9, 2026
1,352.50
1,374.00
1,307.00
1,333.00
1,301.53
17,406,300
Mar 6, 2026
1,377.50
1,401.00
1,373.00
1,397.00
1,364.02
10,914,100
Mar 5, 2026
1,367.50
1,415.50
1,359.00
1,407.50
1,374.27
15,014,700
Mar 4, 2026
1,365.00
1,390.00
1,304.50
1,332.50
1,301.04
16,257,800
Mar 3, 2026
1,514.00
1,540.00
1,440.00
1,447.50
1,413.32
14,656,000
Mar 2, 2026
1,538.50
1,552.50
1,492.50
1,544.00
1,507.55
15,512,800
Feb 27, 2026
1,445.00
1,494.00
1,436.50
1,488.00
1,452.87
11,494,600
Feb 26, 2026
1,467.50
1,467.50
1,440.00
1,447.50
1,413.32
7,155,700
Feb 25, 2026
1,433.50
1,444.00
1,403.00
1,440.00
1,406.00
8,271,600
Feb 24, 2026
1,475.00
1,475.50
1,433.00
1,455.00
1,420.65
8,044,700
Feb 20, 2026
1,461.50
1,470.00
1,439.50
1,456.00
1,421.62
7,132,100
Feb 19, 2026
1,456.00
1,459.00
1,442.50
1,454.50
1,420.16
5,867,800
Feb 18, 2026
1,422.50
1,443.50
1,400.50
1,443.50
1,409.42
6,534,200
Feb 17, 2026
1,420.00
1,434.00
1,403.50
1,421.00
1,387.45
5,757,800
Feb 16, 2026
1,423.50
1,431.00
1,399.50
1,399.50
1,366.46
6,823,000
Feb 13, 2026
1,470.50
1,488.50
1,408.50
1,425.50
1,391.84
17,543,200
Feb 12, 2026
1,490.50
1,503.00
1,472.50
1,488.50
1,453.36
12,733,200
Feb 10, 2026
1,440.00
1,461.00
1,435.50
1,460.50
1,426.02
9,534,000
Feb 9, 2026
1,441.00
1,445.00
1,413.00
1,423.00
1,389.40
7,734,000
Feb 6, 2026
1,360.00
1,397.00
1,359.00
1,397.00
1,364.02
7,107,900
Feb 5, 2026
1,378.00
1,393.50
1,346.50
1,356.50
1,324.47
7,271,700
Feb 4, 2026
1,348.00
1,379.00
1,330.00
1,371.50
1,339.12
8,079,200
Feb 3, 2026
1,296.50
1,320.00
1,285.00
1,318.00
1,286.88
7,737,700
Feb 2, 2026
1,310.00
1,314.00
1,262.50
1,266.50
1,236.60
8,250,900
Jan 30, 2026
1,300.00
1,315.00
1,272.00
1,298.50
1,267.84
10,888,400
Jan 29, 2026
1,235.50
1,272.00
1,219.00
1,268.50
1,238.55
7,626,400
Jan 28, 2026
1,244.00
1,245.00
1,224.50
1,231.00
1,201.94
6,649,500
Jan 27, 2026
1,229.50
1,244.00
1,216.00
1,244.00
1,214.63
5,629,400
Jan 26, 2026
1,228.50
1,243.00
1,221.00
1,237.00
1,207.79
6,396,900
Jan 23, 2026
1,255.50
1,265.50
1,242.00
1,257.00
1,227.32
5,770,600
Jan 22, 2026
1,240.00
1,261.00
1,232.50
1,252.00
1,222.44
6,962,100
Jan 21, 2026
1,210.50
1,231.00
1,209.00
1,231.00
1,201.94
7,236,100
Jan 20, 2026
1,215.00
1,222.50
1,207.00
1,209.50
1,180.94
4,956,700
Jan 19, 2026
1,217.50
1,231.50
1,204.00
1,225.00
1,196.08
5,033,900
Jan 16, 2026
1,231.50
1,239.00
1,222.50
1,230.50
1,201.45
4,949,000
Jan 15, 2026
1,237.00
1,246.50
1,228.00
1,231.00
1,201.94
8,174,600
Jan 14, 2026
1,238.50
1,239.00
1,221.50
1,236.50
1,207.31
7,891,400
Jan 13, 2026
1,200.00
1,219.50
1,198.50
1,212.50
1,183.87
8,736,000
Jan 9, 2026
1,172.00
1,193.50
1,160.00
1,171.00
1,143.35
7,926,900
Jan 8, 2026
1,145.00
1,170.50
1,141.00
1,161.00
1,133.59
8,989,000
Jan 7, 2026
1,163.00
1,173.00
1,137.00
1,139.00
1,112.11
7,719,900
Jan 6, 2026
1,140.00
1,182.00
1,138.50
1,182.00
1,154.09
9,843,000
Jan 5, 2026
1,119.50
1,137.50
1,113.00
1,121.50
1,095.02
7,697,500
Dec 30, 2025
1,110.00
1,122.50
1,105.50
1,107.00
1,080.86
4,746,700
Dec 29, 2025
1,102.00
1,113.00
1,099.00
1,112.00
1,085.75
4,522,800
Dec 26, 2025
1,103.50
1,108.00
1,097.00
1,102.00
1,075.98
4,513,900
Dec 25, 2025
1,100.00
1,103.50
1,096.50
1,103.50
1,077.45
1,796,600
Dec 24, 2025
1,097.00
1,103.50
1,095.00
1,099.00
1,073.05
2,920,300
Dec 23, 2025
1,095.00
1,103.50
1,093.00
1,096.50
1,070.61
3,410,700
Dec 22, 2025
1,103.00
1,107.00
1,093.50
1,096.00
1,070.12
4,612,800
Dec 19, 2025
1,074.50
1,093.50
1,073.00
1,083.00
1,057.43
10,482,900
Dec 18, 2025
1,082.50
1,086.50
1,070.50
1,070.50
1,045.23
6,027,700
Dec 17, 2025
1,074.00
1,079.50
1,052.00
1,069.50
1,044.25
6,808,300
Dec 16, 2025
1,114.00
1,119.00
1,086.50
1,093.50
1,067.68
6,711,900
Dec 15, 2025
1,110.00
1,118.00
1,104.00
1,115.50
1,089.16
5,559,800
Dec 12, 2025
1,088.00
1,100.50
1,080.00
1,100.50
1,074.52
7,531,200
Dec 11, 2025
1,110.00
1,112.00
1,077.00
1,077.00
1,051.57
5,345,000
Dec 10, 2025
1,090.00
1,099.00
1,086.00
1,099.00
1,073.05
6,247,500
Dec 9, 2025
1,085.00
1,103.00
1,078.00
1,082.00
1,056.45
9,143,800
Dec 8, 2025
1,076.50
1,086.50
1,062.00
1,084.00
1,058.41
6,917,800
Dec 5, 2025
1,071.50
1,073.00
1,060.50
1,071.00
1,045.71
5,886,900
Dec 4, 2025
1,060.00
1,070.00
1,049.00
1,064.50
1,039.37
8,003,500
Dec 3, 2025
1,065.00
1,072.00
1,041.00
1,052.00
1,027.16
7,961,700
Dec 2, 2025
1,041.00
1,051.50
1,031.00
1,045.50
1,020.82
8,613,700
Dec 1, 2025
1,032.00
1,039.00
1,016.50
1,030.00
1,005.68
7,677,600
Nov 28, 2025
1,025.00
1,035.50
1,022.50
1,028.50
1,004.22
5,467,900
Nov 27, 2025
1,045.00
1,047.00
1,025.00
1,026.00
1,001.78
4,835,600
Nov 26, 2025
1,030.00
1,044.50
1,026.00
1,037.00
1,012.52
7,504,900
Nov 25, 2025
1,023.00
1,028.00
1,008.50
1,014.00
990.06
6,122,400
Nov 21, 2025
1,018.00
1,031.50
1,008.50
1,016.50
992.50
14,013,100
Nov 20, 2025
1,025.00
1,040.50
1,020.00
1,033.00
1,008.61
7,285,600
Nov 19, 2025
1,006.50
1,018.50
997.80
1,013.50
989.57
7,672,200
Nov 18, 2025
1,042.50
1,050.00
997.00
997.20
973.66
9,402,000
Nov 17, 2025
1,045.50
1,056.00
1,035.00
1,054.00
1,029.11
8,172,800
Nov 14, 2025
1,026.50
1,048.00
1,017.00
1,044.50
1,019.84
11,699,900
Nov 13, 2025
988.00
1,030.50
980.00
1,030.50
1,006.17
13,117,800
Nov 12, 2025
1,008.50
1,028.50
961.50
1,011.00
987.13
19,091,900
Nov 11, 2025
1,017.00
1,020.00
997.30
1,005.00
981.27
8,910,000
Nov 10, 2025
991.20
1,007.50
989.20
1,007.50
983.71
10,452,400
Nov 7, 2025
964.80
976.50
963.80
976.20
953.15
5,992,800
Nov 6, 2025
969.90
982.60
962.30
977.60
954.52
8,172,900
Nov 5, 2025
976.00
979.00
936.30
964.60
941.83
11,772,900
Nov 4, 2025
974.10
993.00
969.30
989.30
965.94
10,590,300
Oct 31, 2025
977.80
988.90
963.00
972.80
949.83
11,460,900
Oct 30, 2025
954.80
970.20
951.00
968.10
945.24
24,388,800
