Tokyo - Delayed Quote
JPY
Sumitomo Electric Industries, Ltd. (5802.T)
1,770.00
-100.00
(-5.35%)
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
1,830.00
1,841.00
1,731.00
1,770.00
1,770.00
45,757,800
Oct 29, 2026
1,910.00
1,925.50
1,863.00
1,870.00
1,870.00
32,959,900
Oct 28, 2026
1,890.00
1,890.00
1,828.50
1,861.50
1,861.50
18,894,800
Oct 27, 2026
1,844.00
1,853.00
1,808.50
1,830.00
1,830.00
19,167,300
Oct 26, 2026
1,800.00
1,822.00
1,764.00
1,768.00
1,768.00
24,162,700
Oct 23, 2026
1,805.00
1,842.50
1,761.50
1,832.50
1,832.50
30,582,800
Oct 22, 2026
1,943.00
1,966.50
1,865.00
1,878.00
1,878.00
23,940,000
Oct 21, 2026
1,999.50
2,032.50
1,982.50
1,983.00
1,983.00
22,014,600
Oct 20, 2026
2,063.50
2,066.00
1,935.50
1,944.50
1,944.50
26,080,700
Oct 19, 2026
1,979.00
2,085.00
1,977.00
2,071.50
2,071.50
32,347,400
Oct 16, 2026
2,135.00
2,180.00
2,115.50
2,121.00
2,121.00
18,004,500
Oct 15, 2026
2,168.00
2,196.50
2,095.50
2,107.50
2,107.50
23,479,800
Oct 14, 2026
2,300.50
2,361.00
2,300.50
2,318.00
2,318.00
14,119,100
Oct 13, 2026
2,275.00
2,335.50
2,244.00
2,292.50
2,292.50
15,583,500
Oct 9, 2026
2,365.00
2,377.00
2,311.50
2,360.50
2,360.50
16,169,700
Oct 8, 2026
2,459.50
2,468.50
2,377.00
2,398.00
2,398.00
15,452,800
Oct 7, 2026
2,570.00
2,587.00
2,472.00
2,482.00
2,482.00
16,655,200
Oct 6, 2026
2,445.00
2,549.50
2,430.50
2,535.50
2,535.50
20,060,300
Oct 5, 2026
2,440.50
2,482.00
2,424.50
2,466.00
2,466.00
20,652,900
Oct 2, 2026
2,356.00
2,493.00
2,346.50
2,452.00
2,452.00
27,748,400
Oct 1, 2026
2,349.50
2,372.50
2,293.00
2,369.00
2,369.00
23,788,800
Sep 30, 2026
2,230.00
2,324.50
2,217.50
2,318.00
2,318.00
27,617,200
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,168.00
2,198.00
2,139.00
2,173.50
2,173.50
14,441,400
Sep 28, 2026
2,231.00
2,243.50
2,200.00
2,200.00
2,181.00
12,741,500
Sep 25, 2026
2,176.50
2,212.00
2,152.50
2,211.00
2,191.91
14,543,900
Sep 24, 2026
2,162.00
2,254.00
2,130.00
2,200.50
2,181.50
28,860,200
Sep 18, 2026
2,081.00
2,099.50
2,057.00
2,080.50
2,062.53
19,348,200
Sep 17, 2026
2,096.50
2,097.50
2,044.00
2,052.50
2,034.77
18,463,300
Sep 16, 2026
1,982.00
2,046.50
1,968.50
2,046.50
2,028.83
14,096,200
Sep 15, 2026
1,964.50
2,042.50
1,961.00
1,995.00
1,977.77
18,106,900
Sep 14, 2026
1,998.00
2,027.00
1,983.50
2,007.50
1,990.16
20,175,800
Sep 11, 2026
2,020.00
2,081.00
2,015.00
2,077.50
2,059.56
14,578,800
Sep 10, 2026
2,150.00
2,172.00
2,071.00
2,111.50
2,093.26
19,160,700
Sep 9, 2026
2,103.50
2,228.50
2,103.00
2,189.50
2,170.59
22,688,500
Sep 8, 2026
2,161.00
2,180.50
2,071.00
2,071.00
2,053.11
16,687,600
Sep 7, 2026
2,188.50
2,214.50
2,162.00
2,201.50
2,182.49
13,648,500
Sep 4, 2026
2,125.00
2,151.50
2,112.00
2,133.00
2,114.58
10,920,500
Sep 3, 2026
2,155.00
2,159.00
2,094.50
2,103.00
2,084.84
15,044,400
Sep 2, 2026
2,171.00
2,205.50
2,141.00
2,155.50
2,136.88
19,069,400
Sep 1, 2026
2,210.50
2,230.00
2,182.00
2,209.00
2,189.92
13,642,900
Aug 31, 2026
2,150.00
2,228.50
2,123.00
2,221.00
2,201.82
21,164,500
Aug 28, 2026
2,205.00
2,232.00
2,165.50
2,180.00
2,161.17
18,248,500
Aug 27, 2026
2,248.00
2,281.50
2,194.50
2,255.00
2,235.52
18,677,700
Aug 26, 2026
2,188.00
2,233.00
2,179.00
2,211.50
2,192.40
16,164,600
Aug 25, 2026
2,130.00
2,211.50
2,121.00
2,199.50
2,180.50
17,045,300
Aug 24, 2026
2,183.50
2,204.00
2,138.00
2,151.50
2,132.92
12,175,800
Aug 21, 2026
2,138.00
2,213.50
2,135.00
2,178.50
2,159.69
15,209,700
Aug 20, 2026
2,200.00
2,228.50
2,170.50
2,218.50
2,199.34
18,919,100
Aug 19, 2026
2,252.00
2,282.50
2,186.00
2,210.00
2,190.91
24,695,500
Aug 18, 2026
2,561.00
2,584.00
2,402.50
2,419.50
2,398.60
28,574,300
Aug 17, 2026
2,384.00
2,473.50
2,352.00
2,473.00
2,451.64
19,089,100
Aug 14, 2026
2,384.00
2,403.00
2,346.00
2,386.00
2,365.39
27,793,500
Aug 13, 2026
2,301.50
2,401.50
2,295.00
2,334.50
2,314.34
26,732,000
Aug 12, 2026
2,116.00
2,287.00
2,101.00
2,270.00
2,250.40
27,560,000
Aug 10, 2026
2,200.50
2,253.00
2,153.50
2,161.00
2,142.34
24,032,000
Aug 7, 2026
2,159.00
2,178.50
2,057.50
2,129.50
2,111.11
30,477,300
Aug 6, 2026
2,234.00
2,283.00
2,145.00
2,158.50
2,139.86
31,968,400
Aug 5, 2026
2,352.00
2,395.00
2,294.00
2,371.50
2,351.02
30,948,900
Aug 4, 2026
2,058.00
2,165.50
2,045.50
2,161.50
2,142.83
23,563,900
Aug 3, 2026
2,006.50
2,075.00
1,973.00
2,062.50
2,044.69
37,767,100
Jul 31, 2026
2,450.00
2,450.00
2,116.50
2,184.00
2,165.14
63,080,100
Jul 30, 2026
2,040.50
2,175.50
2,013.00
2,109.50
2,091.28
26,565,700
Jul 29, 2026
2,137.50
2,197.00
2,002.50
2,072.00
2,054.11
29,896,700
Jul 28, 2026
2,240.00
2,273.50
2,167.50
2,187.50
2,168.61
20,330,500
Jul 27, 2026
2,419.00
2,429.00
2,308.00
2,355.00
2,334.66
17,104,800
Jul 24, 2026
2,464.00
2,474.00
2,412.00
2,469.00
2,447.68
11,978,900
Jul 23, 2026
2,480.00
2,537.00
2,452.50
2,512.00
2,490.31
17,118,200
Jul 22, 2026
2,536.50
2,564.00
2,442.00
2,451.00
2,429.83
24,433,600
Jul 21, 2026
2,299.00
2,340.00
2,253.50
2,336.50
2,316.32
21,389,000
Jul 17, 2026
2,300.00
2,315.00
2,151.50
2,249.00
2,229.58
23,416,500
Jul 16, 2026
2,423.50
2,424.00
2,327.50
2,397.50
2,376.79
20,928,200
Jul 15, 2026
2,495.00
2,538.00
2,456.50
2,532.00
2,510.13
15,348,400
Jul 14, 2026
2,451.50
2,469.50
2,388.00
2,458.50
2,437.27
18,618,700
Jul 13, 2026
2,571.00
2,620.50
2,446.50
2,486.00
2,464.53
16,839,600
Jul 10, 2026
2,588.00
2,624.00
2,525.00
2,582.00
2,559.70
28,403,300
Jul 9, 2026
2,448.00
2,487.00
2,371.00
2,401.00
2,380.26
18,696,000
Jul 8, 2026
2,358.00
2,454.00
2,289.00
2,361.50
2,341.11
29,310,800
Jul 7, 2026
2,556.00
2,620.00
2,423.50
2,443.00
2,421.90
26,810,700
Jul 6, 2026
2,668.00
2,696.00
2,557.00
2,592.50
2,570.11
18,064,100
Jul 3, 2026
2,567.50
2,688.00
2,509.00
2,664.00
2,640.99
25,597,100
Jul 2, 2026
2,780.50
2,783.50
2,640.00
2,688.50
2,665.28
20,864,900
Jul 1, 2026
3,017.00
3,017.00
2,810.50
2,834.00
2,809.52
16,813,200
Jun 30, 2026
2,948.00
3,019.00
2,882.00
2,927.00
2,901.72
20,322,400
Jun 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,960.00
2,979.00
2,768.00
2,894.50
2,869.50
17,218,700
Jun 26, 2026
3,121.25
3,148.75
2,951.25
2,983.75
2,957.98
25,106,800
Jun 25, 2026
3,153.75
3,167.50
3,025.00
3,060.00
3,033.57
16,326,000
Jun 24, 2026
3,077.50
3,126.25
2,971.25
3,056.25
3,029.86
22,789,200
Jun 23, 2026
3,525.00
3,586.25
3,120.00
3,148.75
3,121.56
30,143,600
Jun 22, 2026
3,423.75
3,485.00
3,311.25
3,375.00
3,345.85
23,458,400
Jun 19, 2026
3,500.00
3,576.25
3,307.50
3,371.25
3,342.13
51,720,000
Jun 18, 2026
3,068.75
3,117.50
2,981.25
3,050.00
3,023.66
20,476,800
Jun 17, 2026
3,000.00
3,103.75
2,983.75
3,075.00
3,048.44
18,692,800
Jun 16, 2026
2,877.50
3,151.25
2,868.75
3,080.00
3,053.40
34,988,400
Jun 15, 2026
2,831.25
2,910.00
2,810.00
2,882.50
2,857.61
22,958,000
Jun 12, 2026
2,740.00
2,820.00
2,721.25
2,742.50
2,718.81
32,723,200
Jun 11, 2026
2,486.25
2,617.50
2,454.25
2,562.50
2,540.37
27,684,000
Jun 10, 2026
2,865.00
2,896.25
2,608.75
2,657.50
2,634.55
36,773,600
Jun 9, 2026
3,035.00
3,077.50
2,881.25
3,010.00
2,984.00
29,742,400
Jun 8, 2026
2,931.25
3,098.75
2,926.25
3,035.00
3,008.79
24,971,200
Jun 5, 2026
3,216.25
3,325.00
3,165.00
3,252.50
3,224.41
22,626,400
Jun 4, 2026
3,461.25
3,533.75
3,316.25
3,366.25
3,337.18
22,343,200
Jun 3, 2026
3,703.75
3,712.50
3,431.25
3,491.25
3,461.10
27,445,600
Jun 2, 2026
3,220.00
3,335.00
3,078.75
3,253.75
3,225.65
29,204,000
Jun 1, 2026
3,071.25
3,325.00
3,065.00
3,295.00
3,266.54
31,978,000
May 29, 2026
3,023.75
3,146.25
2,963.75
3,146.25
3,119.08
39,767,600
May 28, 2026
2,930.00
3,018.75
2,891.25
2,988.75
2,962.94
20,902,400
May 27, 2026
3,123.75
3,227.50
2,996.25
3,003.75
2,977.81
25,836,800
May 26, 2026
3,037.50
3,042.50
2,930.00
2,985.00
2,959.22
15,528,400
May 25, 2026
3,041.25
3,137.50
3,027.50
3,066.25
3,039.77
21,146,800
May 22, 2026
2,867.50
2,972.50
2,850.00
2,955.00
2,929.48
23,796,800
May 21, 2026
2,706.25
2,748.75
2,586.25
2,682.50
2,659.33
23,785,600
May 20, 2026
2,571.25
2,692.50
2,513.75
2,631.25
2,608.53
31,575,600
May 19, 2026
2,827.50
2,837.50
2,662.50
2,710.00
2,686.60
24,188,800
May 18, 2026
2,772.50
2,933.75
2,662.50
2,845.00
2,820.43
34,565,600
May 15, 2026
3,050.00
3,106.25
2,713.75
2,745.00
2,721.29
41,636,400
May 14, 2026
3,222.50
3,257.50
2,918.75
3,026.25
3,000.11
45,286,400
May 13, 2026
2,837.50
3,211.25
2,770.00
3,193.75
3,166.17
49,978,800
May 12, 2026
3,102.50
3,186.25
2,722.50
2,912.50
2,887.35
67,284,400
May 11, 2026
2,912.50
2,917.50
2,802.50
2,802.50
2,778.30
18,901,600
May 8, 2026
2,751.25
2,827.50
2,708.75
2,826.25
2,801.84
20,222,800
May 7, 2026
2,677.50
2,836.25
2,677.50
2,836.25
2,811.76
43,908,400
May 1, 2026
2,570.00
2,580.00
2,475.00
2,475.00
2,453.63
17,426,400
Apr 30, 2026
2,557.50
2,567.50
2,507.50
2,547.50
2,525.50
18,523,600
Apr 28, 2026
2,500.00
2,547.50
2,488.00
2,547.50
2,525.50
14,195,200
Apr 27, 2026
2,490.50
2,547.50
2,485.00
2,515.00
2,493.28
17,965,200
Apr 24, 2026
2,586.25
2,601.25
2,503.75
2,503.75
2,482.13
18,620,400
Apr 23, 2026
2,701.25
2,711.25
2,498.75
2,551.25
2,529.22
28,264,400
Apr 22, 2026
2,572.50
2,690.00
2,507.50
2,675.00
2,651.90
28,077,600
Apr 21, 2026
2,575.00
2,640.00
2,547.50
2,575.00
2,552.76
23,458,400
Apr 20, 2026
2,532.50
2,578.75
2,478.25
2,494.00
2,472.46
19,030,800
Apr 17, 2026
2,512.50
2,532.50
2,463.00
2,494.00
2,472.46
17,624,400
Apr 16, 2026
2,412.50
2,537.50
2,406.75
2,535.00
2,513.11
31,634,400
Apr 15, 2026
2,593.75
2,595.00
2,387.75
2,387.75
2,367.13
34,988,800
Apr 14, 2026
2,532.50
2,557.50
2,464.75
2,518.75
2,497.00
31,499,200
Apr 13, 2026
2,621.25
2,708.75
2,444.50
2,481.50
2,460.07
54,396,800
Apr 10, 2026
2,527.50
2,653.75
2,525.00
2,645.00
2,622.16
40,325,600
Apr 9, 2026
2,541.25
2,642.50
2,492.50
2,602.50
2,580.02
31,398,000
Apr 8, 2026
2,525.00
2,600.00
2,479.00
2,578.75
2,556.48
37,963,600
Apr 7, 2026
2,361.75
2,389.25
2,269.75
2,297.75
2,277.91
29,899,200
Apr 6, 2026
2,402.50
2,474.75
2,385.50
2,385.50
2,364.90
35,251,200
Apr 3, 2026
2,387.50
2,412.50
2,338.25
2,350.00
2,329.70
27,592,400
Apr 2, 2026
2,354.75
2,388.75
2,229.00
2,276.00
2,256.34
35,950,400
Apr 1, 2026
2,200.00
2,317.25
2,187.50
2,317.25
2,297.24
39,784,400
Mar 31, 2026
2,126.25
2,207.25
2,095.00
2,095.00
2,076.91
34,791,600
Mar 30, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,231.25
2,258.50
2,196.00
2,250.00
2,230.57
33,970,000
Mar 27, 2026
2,350.25
2,391.25
2,280.00
2,370.00
2,323.76
42,836,000
Mar 26, 2026
2,553.75
2,580.00
2,445.75
2,471.25
2,423.03
29,317,600
Mar 25, 2026
2,552.50
2,577.50
2,508.75
2,552.50
2,502.70
23,376,000
Mar 24, 2026
2,491.00
2,492.75
2,322.50
2,375.50
2,329.15
29,926,000
Mar 23, 2026
2,312.00
2,340.50
2,237.50
2,303.50
2,258.55
37,122,000
Mar 19, 2026
2,434.25
2,528.75
2,426.75
2,487.00
2,438.47
42,941,600
Mar 18, 2026
2,452.50
2,510.00
2,431.25
2,501.25
2,452.45
26,602,000
Mar 17, 2026
2,556.25
2,575.00
2,366.50
2,381.25
2,334.79
44,028,400
Mar 16, 2026
2,586.25
2,603.75
2,481.25
2,537.50
2,487.99
22,441,600
Mar 13, 2026
2,452.50
2,656.25
2,450.00
2,597.50
2,546.82
28,337,200
Mar 12, 2026
2,652.50
2,675.00
2,562.50
2,591.25
2,540.69
27,508,000
Mar 11, 2026
2,622.50
2,756.25
2,598.75
2,678.75
2,626.48
34,723,200
Mar 10, 2026
2,581.25
2,590.00
2,473.00
2,482.75
2,434.31
35,744,400
Mar 9, 2026
2,250.00
2,299.75
2,137.50
2,281.25
2,236.74
43,932,000
Mar 6, 2026
2,445.00
2,502.50
2,369.50
2,474.25
2,425.97
40,166,800
Mar 5, 2026
2,610.00
2,623.75
2,475.25
2,493.75
2,445.09
37,162,400
Mar 4, 2026
2,460.50
2,606.25
2,400.50
2,486.25
2,437.74
60,817,600
Mar 3, 2026
2,855.00
2,873.75
2,567.50
2,581.25
2,530.88
44,964,800
Mar 2, 2026
2,496.25
2,735.00
2,492.25
2,716.25
2,663.25
36,830,800
Feb 27, 2026
2,438.00
2,600.00
2,398.25
2,593.75
2,543.14
40,496,800
Feb 26, 2026
2,697.50
2,700.00
2,532.50
2,560.00
2,510.05
39,552,400
Feb 25, 2026
2,636.25
2,723.75
2,596.25
2,678.75
2,626.48
38,301,600
Feb 24, 2026
2,550.00
2,723.75
2,550.00
2,597.50
2,546.82
50,196,000
Feb 20, 2026
2,314.75
2,475.75
2,308.00
2,437.00
2,389.45
60,307,200
Feb 19, 2026
2,255.00
2,371.00
2,248.00
2,330.00
2,284.54
47,669,600
Feb 18, 2026
2,128.00
2,241.25
2,113.25
2,206.50
2,163.45
21,998,000
Feb 17, 2026
2,161.00
2,203.75
2,121.75
2,162.75
2,120.55
21,045,200
Feb 16, 2026
2,205.00
2,218.50
2,158.00
2,163.25
2,121.04
16,400,400
Feb 13, 2026
2,172.50
2,224.75
2,135.00
2,148.25
2,106.33
32,536,800
Feb 12, 2026
2,136.50
2,251.00
2,118.75
2,192.50
2,149.72
50,309,600
Feb 10, 2026
2,183.25
2,220.50
2,142.75
2,182.00
2,139.42
35,432,400
Feb 9, 2026
2,100.00
2,144.50
2,034.00
2,091.75
2,050.94
57,182,800
Feb 6, 2026
1,819.25
1,895.00
1,797.50
1,885.00
1,848.22
35,931,600
Feb 5, 2026
1,930.00
1,950.00
1,808.50
1,851.75
1,815.62
41,554,000
Feb 4, 2026
1,982.50
2,059.75
1,933.00
1,958.25
1,920.04
79,212,800
Feb 3, 2026
1,728.75
1,951.00
1,713.00
1,913.75
1,876.41
83,896,000
Feb 2, 2026
1,685.00
1,762.50
1,679.00
1,701.00
1,667.81
30,076,400
Jan 30, 2026
1,693.00
1,728.50
1,671.50
1,681.00
1,648.20
19,239,600
Jan 29, 2026
1,760.50
1,778.75
1,702.25
1,715.00
1,681.54
20,485,600
Jan 28, 2026
1,741.25
1,797.00
1,725.25
1,752.50
1,718.31
34,974,000
Jan 27, 2026
1,630.75
1,679.50
1,621.50
1,669.75
1,637.17
14,662,000
Jan 26, 2026
1,656.25
1,683.50
1,635.00
1,636.75
1,604.81
17,423,200
Jan 23, 2026
1,711.25
1,724.25
1,678.75
1,681.25
1,648.45
17,638,800
Jan 22, 2026
1,722.50
1,741.75
1,667.25
1,677.25
1,644.52
18,954,000
Jan 21, 2026
1,602.25
1,683.75
1,600.75
1,672.50
1,639.87
21,095,200
Jan 20, 2026
1,700.00
1,702.50
1,631.50
1,649.25
1,617.07
18,362,000
Jan 19, 2026
1,659.00
1,694.25
1,650.25
1,687.50
1,654.57
16,393,600
Jan 16, 2026
1,680.00
1,727.00
1,673.25
1,707.00
1,673.69
21,331,600
Jan 15, 2026
1,637.50
1,696.00
1,637.00
1,679.00
1,646.24
25,634,400
Jan 14, 2026
1,641.25
1,644.75
1,593.75
1,619.75
1,588.15
19,402,000
Jan 13, 2026
1,645.50
1,656.00
1,607.00
1,619.75
1,588.15
30,152,000
Jan 9, 2026
1,586.25
1,587.50
1,528.75
1,576.00
1,545.25
41,096,000
Jan 8, 2026
1,650.25
1,658.00
1,585.00
1,589.00
1,558.00
31,414,400
Jan 7, 2026
1,635.50
1,709.00
1,633.75
1,661.75
1,629.33
36,036,000
Jan 6, 2026
1,660.75
1,662.75
1,598.50
1,631.75
1,599.91
39,136,000
Jan 5, 2026
1,631.25
1,696.25
1,613.00
1,677.50
1,644.77
27,918,000
Dec 30, 2025
1,581.00
1,608.25
1,556.25
1,581.25
1,550.40
15,421,200
Dec 29, 2025
1,581.50
1,624.75
1,575.00
1,584.00
1,553.09
20,528,000
Dec 26, 2025
1,643.50
1,643.50
1,554.50
1,563.75
1,533.24
24,104,400
Dec 25, 2025
1,627.50
1,640.75
1,609.25
1,635.00
1,603.10
10,259,200
Dec 24, 2025
1,637.75
1,645.25
1,620.50
1,625.50
1,593.78
17,156,400
Dec 23, 2025
1,665.25
1,667.75
1,635.75
1,652.00
1,619.77
17,914,400
Dec 22, 2025
1,636.25
1,691.00
1,627.25
1,690.25
1,657.27
27,636,400
Dec 19, 2025
1,547.00
1,593.50
1,543.00
1,575.75
1,545.00
24,416,000
Dec 18, 2025
1,525.00
1,558.50
1,508.25
1,520.00
1,490.34
18,126,400
Dec 17, 2025
1,577.75
1,606.00
1,533.00
1,580.25
1,549.42
27,073,600
Dec 16, 2025
1,587.50
1,613.75
1,542.50
1,560.50
1,530.05
34,000,400
Dec 15, 2025
1,625.00
1,663.50
1,620.00
1,658.00
1,625.65
21,615,200
Dec 12, 2025
1,668.00
1,690.25
1,656.00
1,664.75
1,632.27
24,653,600
Dec 11, 2025
1,742.25
1,747.25
1,663.00
1,667.75
1,635.21
28,527,600
Dec 10, 2025
1,787.75
1,803.75
1,703.75
1,734.00
1,700.17
44,185,200
Dec 9, 2025
1,753.25
1,797.25
1,736.50
1,777.25
1,742.57
32,630,000
Dec 8, 2025
1,675.00
1,737.75
1,672.50
1,735.25
1,701.39
27,026,000
Dec 5, 2025
1,643.00
1,678.25
1,615.50
1,668.75
1,636.19
31,524,000
Dec 4, 2025
1,684.75
1,689.25
1,648.00
1,680.00
1,647.22
32,836,400
Dec 3, 2025
1,658.50
1,752.00
1,647.50
1,709.75
1,676.39
55,638,800
Dec 2, 2025
1,600.00
1,671.50
1,599.00
1,641.25
1,609.23
46,326,800
Dec 1, 2025
1,545.75
1,597.50
1,509.50
1,582.50
1,551.62
36,069,600
Nov 28, 2025
1,547.25
1,565.50
1,522.75
1,535.25
1,505.29
17,960,800
Nov 27, 2025
1,537.75
1,553.50
1,518.50
1,522.25
1,492.55
14,667,600
Nov 26, 2025
1,487.75
1,548.75
1,479.75
1,512.75
1,483.23
21,529,200
Nov 25, 2025
1,474.50
1,546.00
1,467.75
1,515.50
1,485.93
36,458,000
Nov 21, 2025
1,472.00
1,492.50
1,417.00
1,424.50
1,396.71
60,262,400
Nov 20, 2025
1,580.00
1,615.00
1,571.50
1,597.00
1,565.84
35,096,000
Nov 19, 2025
1,495.00
1,527.00
1,453.25
1,485.50
1,456.51
28,568,000
Nov 18, 2025
1,550.75
1,557.75
1,485.25
1,485.25
1,456.27
38,854,000
Nov 17, 2025
1,575.00
1,636.00
1,562.00
1,633.25
1,601.38
26,236,800
Nov 14, 2025
1,518.75
1,578.75
1,503.00
1,574.25
1,543.53
34,966,800
Nov 13, 2025
1,531.75
1,645.00
1,523.75
1,593.75
1,562.65
45,365,200
Nov 12, 2025
1,465.00
1,488.75
1,440.00
1,488.75
1,459.70
18,389,600
Nov 11, 2025
1,532.50
1,557.00
1,456.75
1,465.00
1,436.41
28,964,800
Nov 10, 2025
1,456.25
1,523.00
1,441.50
1,507.50
1,478.09
30,535,600
Nov 7, 2025
1,505.00
1,518.25
1,440.00
1,463.75
1,435.19
34,155,200
Nov 6, 2025
1,525.00
1,562.50
1,493.75
1,551.75
1,521.47
37,208,400
Nov 5, 2025
1,490.50
1,507.75
1,406.75
1,475.50
1,446.71
48,964,800
Nov 4, 2025
1,587.50
1,657.25
1,509.00
1,515.50
1,485.93
95,378,000
Oct 31, 2025
1,330.00
1,486.00
1,263.25
1,412.50
1,384.94
62,677,600
Oct 30, 2025
1,248.50
1,344.75
1,247.25
1,324.75
1,298.90
46,188,800
