Tokyo - Delayed Quote
JPY
DMG Mori Co., Ltd. (6141.T)
2,736.00
-25.50
(-0.92%)
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
2,755.50
2,780.00
2,710.00
2,736.00
2,736.00
2,428,500
Oct 29, 2026
2,740.00
2,766.00
2,692.00
2,761.50
2,761.50
1,998,300
Oct 28, 2026
2,713.00
2,747.50
2,689.50
2,731.50
2,731.50
1,242,700
Oct 27, 2026
2,679.00
2,704.50
2,662.50
2,663.00
2,663.00
1,232,500
Oct 26, 2026
2,663.00
2,689.50
2,631.00
2,648.50
2,648.50
1,005,100
Oct 23, 2026
2,661.00
2,668.50
2,570.50
2,647.50
2,647.50
1,959,000
Oct 22, 2026
2,744.50
2,748.00
2,666.00
2,684.50
2,684.50
1,527,000
Oct 21, 2026
2,719.50
2,745.00
2,703.50
2,722.50
2,722.50
1,351,000
Oct 20, 2026
2,760.00
2,761.50
2,666.00
2,677.00
2,677.00
1,532,700
Oct 19, 2026
2,724.00
2,750.00
2,688.50
2,748.50
2,748.50
1,190,300
Oct 16, 2026
2,750.50
2,780.00
2,732.00
2,772.00
2,772.00
1,105,000
Oct 15, 2026
2,798.50
2,804.50
2,681.00
2,693.50
2,693.50
1,797,800
Oct 14, 2026
2,839.00
2,876.50
2,809.00
2,847.50
2,847.50
1,106,100
Oct 13, 2026
2,775.00
2,850.00
2,752.50
2,835.50
2,835.50
1,521,200
Oct 9, 2026
2,754.00
2,792.00
2,732.50
2,781.00
2,781.00
1,333,300
Oct 8, 2026
2,850.00
2,855.50
2,784.50
2,786.00
2,786.00
1,546,800
Oct 7, 2026
2,892.50
2,911.00
2,857.50
2,886.50
2,886.50
1,128,600
Oct 6, 2026
2,892.00
2,917.50
2,849.00
2,900.00
2,900.00
1,114,400
Oct 5, 2026
2,931.00
2,940.00
2,860.00
2,888.00
2,888.00
1,560,000
Oct 2, 2026
2,890.00
2,904.50
2,844.00
2,846.00
2,846.00
1,740,200
Oct 1, 2026
2,891.00
2,922.00
2,864.00
2,922.00
2,922.00
1,284,200
Sep 30, 2026
2,926.00
2,936.00
2,890.00
2,906.50
2,906.50
1,283,200
Sep 29, 2026
2,917.50
2,926.50
2,882.00
2,888.50
2,888.50
1,073,300
Sep 28, 2026
2,933.50
2,966.50
2,920.00
2,920.50
2,920.50
1,240,700
Sep 25, 2026
2,896.00
2,933.50
2,880.00
2,933.50
2,933.50
1,471,100
Sep 24, 2026
2,858.00
2,913.00
2,852.50
2,896.00
2,896.00
1,850,700
Sep 18, 2026
2,841.50
2,866.00
2,805.50
2,819.50
2,819.50
1,325,500
Sep 17, 2026
2,850.00
2,869.50
2,822.00
2,839.50
2,839.50
1,041,500
Sep 16, 2026
2,754.00
2,824.00
2,751.50
2,824.00
2,824.00
976,800
Sep 15, 2026
2,711.00
2,775.00
2,709.00
2,759.00
2,759.00
868,000
Sep 14, 2026
2,714.50
2,769.50
2,709.00
2,741.00
2,741.00
1,107,800
Sep 11, 2026
2,680.00
2,767.50
2,668.00
2,764.50
2,764.50
1,502,900
Sep 10, 2026
2,738.00
2,775.00
2,724.50
2,765.00
2,765.00
1,382,500
Sep 9, 2026
2,751.00
2,799.00
2,748.00
2,784.50
2,784.50
1,589,300
Sep 8, 2026
2,900.00
2,900.00
2,755.00
2,758.00
2,758.00
2,170,300
Sep 7, 2026
2,901.00
2,961.00
2,897.00
2,928.50
2,928.50
1,317,200
Sep 4, 2026
2,852.50
2,881.50
2,819.50
2,877.50
2,877.50
1,617,700
Sep 3, 2026
2,833.00
2,882.00
2,815.00
2,860.00
2,860.00
1,587,200
Sep 2, 2026
2,950.00
2,957.50
2,840.50
2,841.00
2,841.00
2,850,500
Sep 1, 2026
2,983.00
3,012.00
2,975.50
2,980.00
2,980.00
1,559,200
Aug 31, 2026
3,010.00
3,013.00
2,964.00
2,990.00
2,990.00
2,256,500
Aug 28, 2026
3,039.00
3,078.00
3,011.00
3,045.00
3,045.00
2,649,800
Aug 27, 2026
3,033.00
3,095.00
3,013.00
3,039.00
3,039.00
2,104,400
Aug 26, 2026
3,045.00
3,050.00
3,018.00
3,030.00
3,030.00
895,600
Aug 25, 2026
3,055.00
3,059.00
2,998.50
3,037.00
3,037.00
1,000,100
Aug 24, 2026
2,991.00
3,083.00
2,989.00
3,056.00
3,056.00
1,297,800
Aug 21, 2026
3,001.00
3,018.00
2,962.00
2,996.50
2,996.50
1,596,800
Aug 20, 2026
3,053.00
3,057.00
2,998.50
3,031.00
3,031.00
1,593,600
Aug 19, 2026
3,016.00
3,066.00
2,989.00
3,008.00
3,008.00
2,785,100
Aug 18, 2026
3,314.00
3,320.00
3,122.00
3,125.00
3,125.00
3,453,000
Aug 17, 2026
3,327.00
3,354.00
3,261.00
3,294.00
3,294.00
3,190,200
Aug 14, 2026
3,281.00
3,309.00
3,231.00
3,303.00
3,303.00
3,237,000
Aug 13, 2026
3,343.00
3,408.00
3,252.00
3,280.00
3,280.00
6,917,000
Aug 12, 2026
3,724.00
3,740.00
3,594.00
3,661.00
3,661.00
1,110,500
Aug 10, 2026
3,703.00
3,754.00
3,598.00
3,674.00
3,674.00
1,114,600
Aug 7, 2026
3,660.00
3,700.00
3,593.00
3,655.00
3,655.00
1,411,600
Aug 6, 2026
3,770.00
3,845.00
3,694.00
3,760.00
3,760.00
1,297,800
Aug 5, 2026
3,977.00
3,980.00
3,670.00
3,727.00
3,727.00
3,772,900
Aug 4, 2026
3,773.00
3,915.00
3,739.00
3,907.00
3,907.00
1,921,100
Aug 3, 2026
3,664.00
3,784.00
3,536.00
3,738.00
3,738.00
1,627,900
Jul 31, 2026
3,675.00
3,797.00
3,574.00
3,720.00
3,720.00
1,346,600
Jul 30, 2026
3,436.00
3,575.00
3,435.00
3,499.00
3,499.00
798,600
Jul 29, 2026
3,615.00
3,620.00
3,395.00
3,506.00
3,506.00
1,573,200
Jul 28, 2026
3,715.00
3,723.00
3,563.00
3,591.00
3,591.00
1,727,200
Jul 27, 2026
3,675.00
3,798.00
3,616.00
3,796.00
3,796.00
1,530,500
Jul 24, 2026
3,580.00
3,615.00
3,504.00
3,615.00
3,615.00
966,700
Jul 23, 2026
3,575.00
3,648.00
3,539.00
3,581.00
3,581.00
848,300
Jul 22, 2026
3,537.00
3,607.00
3,475.00
3,505.00
3,505.00
1,267,000
Jul 21, 2026
3,400.00
3,414.00
3,315.00
3,398.00
3,398.00
1,048,500
Jul 17, 2026
3,516.00
3,538.00
3,266.00
3,389.00
3,389.00
1,307,200
Jul 16, 2026
3,529.00
3,653.00
3,520.00
3,586.00
3,586.00
869,800
Jul 15, 2026
3,560.00
3,611.00
3,498.00
3,599.00
3,599.00
1,076,800
Jul 14, 2026
3,606.00
3,631.00
3,441.00
3,538.00
3,538.00
1,347,300
Jul 13, 2026
3,755.00
3,760.00
3,601.00
3,639.00
3,639.00
1,065,600
Jul 10, 2026
3,749.00
3,798.00
3,642.00
3,755.00
3,755.00
1,532,800
Jul 9, 2026
3,480.00
3,690.00
3,470.00
3,679.00
3,679.00
1,506,600
Jul 8, 2026
3,468.00
3,545.00
3,410.00
3,465.00
3,465.00
889,600
Jul 7, 2026
3,751.00
3,755.00
3,541.00
3,541.00
3,541.00
906,000
Jul 6, 2026
3,780.00
3,864.00
3,697.00
3,775.00
3,775.00
998,500
Jul 3, 2026
3,580.00
3,750.00
3,543.00
3,750.00
3,750.00
1,031,300
Jul 2, 2026
3,535.00
3,658.00
3,468.00
3,615.00
3,615.00
946,000
Jul 1, 2026
3,560.00
3,623.00
3,528.00
3,594.00
3,594.00
819,200
Jun 30, 2026
3,515.00
3,540.00
3,463.00
3,478.00
3,478.00
654,800
Jun 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,466.00
3,479.00
3,350.00
3,467.00
3,467.00
814,500
Jun 26, 2026
3,655.00
3,700.00
3,489.00
3,516.00
3,466.00
1,157,800
Jun 25, 2026
3,700.00
3,733.00
3,646.00
3,686.00
3,633.58
920,800
Jun 24, 2026
3,602.00
3,675.00
3,529.00
3,574.00
3,523.18
661,300
Jun 23, 2026
3,831.00
3,832.00
3,614.00
3,622.00
3,570.49
812,200
Jun 22, 2026
3,713.00
3,864.00
3,701.00
3,781.00
3,727.23
843,900
Jun 19, 2026
3,823.00
3,846.00
3,655.00
3,714.00
3,661.18
1,120,800
Jun 18, 2026
3,750.00
3,825.00
3,734.00
3,756.00
3,702.59
895,000
Jun 17, 2026
3,737.00
3,759.00
3,635.00
3,722.00
3,669.07
1,030,400
Jun 16, 2026
3,740.00
3,857.00
3,711.00
3,763.00
3,709.49
2,027,700
Jun 15, 2026
3,510.00
3,671.00
3,499.00
3,671.00
3,618.80
1,392,700
Jun 12, 2026
3,381.00
3,484.00
3,367.00
3,392.00
3,343.76
1,305,300
Jun 11, 2026
3,165.00
3,317.00
3,116.00
3,311.00
3,263.92
1,359,000
Jun 10, 2026
3,388.00
3,483.00
3,300.00
3,305.00
3,258.00
1,608,300
Jun 9, 2026
3,328.00
3,426.00
3,255.00
3,388.00
3,339.82
1,956,900
Jun 8, 2026
3,169.00
3,259.00
3,128.00
3,218.00
3,172.24
1,803,000
Jun 5, 2026
3,331.00
3,397.00
3,293.00
3,375.00
3,327.01
929,200
Jun 4, 2026
3,368.00
3,381.00
3,305.00
3,334.00
3,286.59
1,069,600
Jun 3, 2026
3,398.00
3,523.00
3,343.00
3,437.00
3,388.12
1,463,900
Jun 2, 2026
3,450.00
3,455.00
3,267.00
3,328.00
3,280.67
1,012,500
Jun 1, 2026
3,427.00
3,534.00
3,386.00
3,434.00
3,385.17
1,487,100
May 29, 2026
3,478.00
3,489.00
3,419.00
3,445.00
3,396.01
1,384,200
May 28, 2026
3,367.00
3,466.00
3,301.00
3,426.00
3,377.28
1,037,100
May 27, 2026
3,443.00
3,552.00
3,377.00
3,390.00
3,341.79
1,249,700
May 26, 2026
3,472.00
3,480.00
3,340.00
3,383.00
3,334.89
1,213,900
May 25, 2026
3,394.00
3,487.00
3,358.00
3,443.00
3,394.04
1,487,800
May 22, 2026
3,260.00
3,353.00
3,255.00
3,294.00
3,247.16
1,491,400
May 21, 2026
3,265.00
3,304.00
3,221.00
3,247.00
3,200.83
1,487,400
May 20, 2026
3,280.00
3,296.00
3,111.00
3,162.00
3,117.03
2,239,800
May 19, 2026
3,418.00
3,457.00
3,352.00
3,383.00
3,334.89
901,500
May 18, 2026
3,566.00
3,581.00
3,389.00
3,396.00
3,347.71
1,421,500
May 15, 2026
3,675.00
3,708.00
3,495.00
3,569.00
3,518.25
1,563,200
May 14, 2026
3,787.00
3,857.00
3,632.00
3,632.00
3,580.35
1,795,700
May 13, 2026
3,746.00
3,813.00
3,658.00
3,775.00
3,721.32
1,583,500
May 12, 2026
3,882.00
3,940.00
3,756.00
3,774.00
3,720.33
1,963,500
May 11, 2026
3,870.00
3,890.00
3,736.00
3,823.00
3,768.63
2,445,100
May 8, 2026
3,577.00
3,787.00
3,522.00
3,735.00
3,681.89
4,095,300
May 7, 2026
3,539.00
3,663.00
3,440.00
3,589.00
3,537.96
7,133,100
May 1, 2026
2,931.00
3,000.00
2,856.00
3,000.00
2,957.34
3,297,600
Apr 30, 2026
2,910.00
2,982.50
2,874.00
2,933.00
2,891.29
2,907,300
Apr 28, 2026
2,835.00
2,892.50
2,800.50
2,888.50
2,847.42
1,940,900
Apr 27, 2026
2,700.50
2,860.50
2,652.50
2,843.50
2,803.06
1,904,700
Apr 24, 2026
2,684.50
2,686.00
2,646.00
2,679.00
2,640.90
868,800
Apr 23, 2026
2,710.00
2,739.00
2,598.00
2,634.50
2,597.04
1,213,900
Apr 22, 2026
2,744.50
2,758.50
2,705.00
2,712.50
2,673.93
1,286,500
Apr 21, 2026
2,726.00
2,761.50
2,707.50
2,744.00
2,704.98
938,400
Apr 20, 2026
2,721.00
2,724.00
2,687.00
2,700.00
2,661.60
791,600
Apr 17, 2026
2,685.00
2,712.50
2,677.00
2,683.50
2,645.34
1,197,900
Apr 16, 2026
2,632.50
2,710.00
2,631.50
2,694.50
2,656.18
1,735,100
Apr 15, 2026
2,700.00
2,711.00
2,607.00
2,615.50
2,578.31
1,951,600
Apr 14, 2026
2,768.00
2,785.00
2,678.50
2,690.50
2,652.24
1,158,600
Apr 13, 2026
2,692.50
2,728.50
2,675.50
2,716.50
2,677.87
993,900
Apr 10, 2026
2,601.50
2,703.50
2,598.50
2,703.00
2,664.56
1,859,800
Apr 9, 2026
2,626.00
2,660.00
2,578.50
2,589.00
2,552.18
1,032,200
Apr 8, 2026
2,633.00
2,657.50
2,600.00
2,654.00
2,616.26
1,717,800
Apr 7, 2026
2,487.50
2,503.50
2,453.00
2,483.00
2,447.69
719,200
Apr 6, 2026
2,480.00
2,500.00
2,461.00
2,462.00
2,426.99
719,200
Apr 3, 2026
2,492.50
2,510.00
2,471.50
2,474.50
2,439.31
776,900
Apr 2, 2026
2,537.00
2,567.00
2,444.50
2,444.50
2,409.74
1,951,700
Apr 1, 2026
2,472.50
2,537.00
2,442.00
2,537.00
2,500.92
1,514,700
Mar 31, 2026
2,312.00
2,412.00
2,307.50
2,366.00
2,332.35
1,758,000
Mar 30, 2026
2,348.00
2,352.50
2,309.00
2,332.50
2,299.33
1,962,200
Mar 27, 2026
2,412.50
2,453.00
2,396.50
2,448.00
2,413.19
1,013,300
Mar 26, 2026
2,504.00
2,524.00
2,429.00
2,448.50
2,413.68
1,088,000
Mar 25, 2026
2,513.50
2,519.50
2,483.00
2,487.50
2,452.13
879,700
Mar 24, 2026
2,440.50
2,447.00
2,389.00
2,447.00
2,412.20
898,900
Mar 23, 2026
2,404.00
2,410.50
2,331.00
2,377.50
2,343.69
1,827,800
Mar 19, 2026
2,545.00
2,567.50
2,502.00
2,504.00
2,468.39
1,643,400
Mar 18, 2026
2,610.00
2,653.50
2,600.50
2,641.50
2,603.94
1,015,500
Mar 17, 2026
2,637.50
2,645.00
2,581.50
2,581.50
2,544.79
727,400
Mar 16, 2026
2,623.50
2,651.00
2,592.00
2,607.00
2,569.93
820,800
Mar 13, 2026
2,600.00
2,651.00
2,600.00
2,632.00
2,594.57
1,017,500
Mar 12, 2026
2,666.00
2,692.00
2,636.00
2,674.00
2,635.97
1,242,800
Mar 11, 2026
2,694.50
2,743.50
2,680.00
2,702.00
2,663.58
888,800
Mar 10, 2026
2,600.00
2,651.00
2,583.00
2,650.00
2,612.32
1,424,300
Mar 9, 2026
2,518.00
2,550.00
2,445.00
2,540.50
2,504.37
2,073,700
Mar 6, 2026
2,630.00
2,724.50
2,628.00
2,708.50
2,669.98
939,600
Mar 5, 2026
2,792.50
2,811.00
2,695.00
2,722.50
2,683.78
1,380,700
Mar 4, 2026
2,700.00
2,768.50
2,572.50
2,627.50
2,590.14
2,740,800
Mar 3, 2026
3,001.00
3,057.00
2,848.00
2,848.00
2,807.50
1,477,500
Mar 2, 2026
2,970.00
3,025.00
2,938.00
3,023.00
2,980.01
1,728,200
Feb 27, 2026
3,026.00
3,104.00
2,997.00
3,096.00
3,051.97
1,104,300
Feb 26, 2026
3,019.00
3,043.00
2,990.00
2,996.50
2,953.89
1,114,700
Feb 25, 2026
3,046.00
3,058.00
2,975.00
3,010.00
2,967.20
1,058,200
Feb 24, 2026
2,970.00
3,065.00
2,955.00
2,987.00
2,944.52
1,087,800
Feb 20, 2026
2,960.00
3,006.00
2,936.00
2,967.50
2,925.30
1,237,700
Feb 19, 2026
2,998.00
3,046.00
2,950.00
3,008.00
2,965.22
1,492,600
Feb 18, 2026
2,952.50
2,993.50
2,922.00
2,973.50
2,931.21
1,716,300
Feb 17, 2026
2,900.00
2,986.00
2,888.50
2,953.50
2,911.50
982,400
Feb 16, 2026
2,965.00
2,977.00
2,910.00
2,910.00
2,868.62
1,662,100
Feb 13, 2026
3,053.00
3,080.00
2,917.50
2,939.00
2,897.21
2,718,900
Feb 12, 2026
3,111.00
3,207.00
3,093.00
3,114.00
3,069.72
3,643,800
Feb 10, 2026
3,121.00
3,240.00
3,105.00
3,240.00
3,193.92
2,512,100
Feb 9, 2026
3,059.00
3,113.00
3,030.00
3,113.00
3,068.73
2,831,800
Feb 6, 2026
2,900.00
2,983.50
2,881.00
2,977.00
2,934.67
1,110,100
Feb 5, 2026
2,925.00
2,988.00
2,890.00
2,947.00
2,905.09
1,708,100
Feb 4, 2026
2,786.00
2,905.00
2,777.50
2,895.50
2,854.32
1,972,000
Feb 3, 2026
2,710.00
2,790.00
2,698.50
2,790.00
2,750.32
1,501,200
Feb 2, 2026
2,750.00
2,767.50
2,689.00
2,695.50
2,657.17
881,700
Jan 30, 2026
2,709.50
2,729.50
2,681.00
2,720.00
2,681.32
789,700
Jan 29, 2026
2,674.00
2,717.00
2,654.00
2,700.00
2,661.60
965,500
Jan 28, 2026
2,720.00
2,737.50
2,705.00
2,724.00
2,685.26
892,500
Jan 27, 2026
2,720.00
2,766.00
2,713.00
2,739.00
2,700.05
601,800
Jan 26, 2026
2,765.00
2,783.00
2,715.50
2,729.50
2,690.68
1,208,200
Jan 23, 2026
2,847.50
2,855.00
2,814.00
2,834.00
2,793.70
765,900
Jan 22, 2026
2,850.00
2,864.00
2,824.00
2,824.00
2,783.84
1,011,500
Jan 21, 2026
2,795.00
2,822.50
2,773.00
2,809.00
2,769.05
1,580,000
Jan 20, 2026
2,870.00
2,896.00
2,848.00
2,867.00
2,826.23
1,292,700
Jan 19, 2026
2,900.00
2,917.00
2,865.50
2,880.00
2,839.04
1,421,300
Jan 16, 2026
2,858.00
2,960.00
2,850.00
2,960.00
2,917.91
1,809,300
Jan 15, 2026
2,809.00
2,861.00
2,793.50
2,858.00
2,817.36
1,252,000
Jan 14, 2026
2,850.00
2,876.00
2,791.00
2,820.00
2,779.90
1,864,500
Jan 13, 2026
2,856.00
2,870.00
2,808.50
2,853.50
2,812.92
1,661,700
Jan 9, 2026
2,734.50
2,820.50
2,733.50
2,795.50
2,755.75
2,277,700
Jan 8, 2026
2,700.00
2,753.50
2,700.00
2,701.00
2,662.59
1,223,400
Jan 7, 2026
2,718.00
2,749.00
2,700.00
2,730.00
2,691.18
1,054,400
Jan 6, 2026
2,670.00
2,741.00
2,670.00
2,709.50
2,670.97
2,129,700
Jan 5, 2026
2,652.00
2,667.00
2,625.00
2,666.00
2,628.09
1,564,200
Dec 30, 2025
2,639.00
2,656.00
2,625.00
2,636.00
2,598.51
1,025,300
Dec 29, 2025
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,616.00
2,672.00
2,613.00
2,645.00
2,607.39
1,635,500
Dec 26, 2025
2,680.00
2,681.00
2,655.50
2,663.50
2,571.41
1,436,400
Dec 25, 2025
2,664.00
2,666.50
2,651.00
2,660.00
2,568.03
1,017,300
Dec 24, 2025
2,657.50
2,668.00
2,641.50
2,653.50
2,561.75
991,100
Dec 23, 2025
2,639.00
2,659.00
2,625.50
2,655.00
2,563.20
1,024,900
Dec 22, 2025
2,640.00
2,646.00
2,608.00
2,633.00
2,541.96
1,650,100
Dec 19, 2025
2,565.00
2,606.00
2,565.00
2,604.00
2,513.96
1,551,400
Dec 18, 2025
2,535.00
2,566.00
2,528.00
2,565.00
2,476.31
1,394,400
Dec 17, 2025
2,566.00
2,577.00
2,520.50
2,541.50
2,453.62
2,598,500
Dec 16, 2025
2,652.00
2,657.50
2,578.50
2,578.50
2,489.34
2,624,700
Dec 15, 2025
2,660.00
2,687.00
2,634.00
2,682.50
2,589.75
1,545,300
Dec 12, 2025
2,686.00
2,703.50
2,670.50
2,681.00
2,588.30
1,315,600
Dec 11, 2025
2,717.00
2,721.50
2,656.50
2,676.50
2,583.96
987,700
Dec 10, 2025
2,740.00
2,777.00
2,709.00
2,716.00
2,622.09
1,018,200
Dec 9, 2025
2,740.00
2,759.00
2,725.00
2,734.00
2,639.47
697,400
Dec 8, 2025
2,721.00
2,754.50
2,714.50
2,740.50
2,645.74
1,027,400
Dec 5, 2025
2,733.00
2,764.50
2,706.00
2,706.00
2,612.44
1,220,900
Dec 4, 2025
2,656.00
2,762.50
2,652.00
2,753.00
2,657.81
1,556,200
Dec 3, 2025
2,647.00
2,663.00
2,638.00
2,651.00
2,559.34
1,165,800
Dec 2, 2025
2,650.00
2,676.50
2,637.50
2,648.50
2,556.92
1,585,400
Dec 1, 2025
2,738.00
2,759.00
2,704.50
2,704.50
2,610.99
1,070,500
Nov 28, 2025
2,686.00
2,745.00
2,685.00
2,740.00
2,645.26
1,039,500
Nov 27, 2025
2,671.50
2,718.00
2,655.00
2,716.00
2,622.09
1,077,700
Nov 26, 2025
2,619.50
2,657.00
2,587.50
2,657.00
2,565.13
1,282,100
Nov 25, 2025
2,649.00
2,649.50
2,586.00
2,586.00
2,496.58
1,239,900
Nov 21, 2025
2,587.50
2,653.50
2,581.50
2,613.50
2,523.13
1,436,700
Nov 20, 2025
2,645.00
2,672.00
2,621.50
2,637.50
2,546.30
1,457,600
Nov 19, 2025
2,616.00
2,636.00
2,570.00
2,608.50
2,518.31
1,075,900
Nov 18, 2025
2,686.00
2,686.50
2,616.50
2,621.50
2,530.86
1,830,000
Nov 17, 2025
2,749.00
2,752.50
2,682.00
2,728.00
2,633.68
1,556,200
Nov 14, 2025
2,775.00
2,821.50
2,760.00
2,768.00
2,672.29
1,221,500
Nov 13, 2025
2,832.00
2,867.00
2,819.00
2,825.00
2,727.32
1,545,700
Nov 12, 2025
2,715.00
2,825.00
2,715.00
2,805.50
2,708.50
1,952,900
Nov 11, 2025
2,710.00
2,716.50
2,671.50
2,704.00
2,610.51
1,467,900
Nov 10, 2025
2,630.00
2,697.50
2,626.00
2,696.50
2,603.26
1,651,200
Nov 7, 2025
2,620.00
2,630.50
2,572.50
2,598.50
2,508.65
2,240,000
Nov 6, 2025
2,641.00
2,666.00
2,611.00
2,628.00
2,537.13
2,512,900
Nov 5, 2025
2,599.50
2,616.50
2,518.50
2,611.00
2,520.72
4,423,700
Nov 4, 2025
2,519.00
2,718.50
2,501.00
2,649.50
2,557.89
8,746,400
Oct 31, 2025
2,510.00
2,520.00
2,352.00
2,400.00
2,317.02
13,891,700
Oct 30, 2025
3,055.00
3,119.00
3,042.00
3,052.00
2,946.47
1,485,400
