Tokyo - Delayed Quote
JPY
Hitachi, Ltd. (6501.T)
5,094.00
+23.00
(+0.45%)
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
5,193.00
5,196.00
5,006.00
5,094.00
5,094.00
17,072,100
Oct 29, 2026
5,320.00
5,345.00
4,968.00
5,071.00
5,071.00
45,384,300
Oct 28, 2026
5,615.00
5,699.00
5,588.00
5,620.00
5,620.00
10,508,100
Oct 27, 2026
5,553.00
5,660.00
5,545.00
5,615.00
5,615.00
9,946,300
Oct 26, 2026
5,562.00
5,657.00
5,533.00
5,533.00
5,533.00
11,820,400
Oct 23, 2026
5,641.00
5,674.00
5,440.00
5,562.00
5,562.00
14,293,600
Oct 22, 2026
5,884.00
5,983.00
5,773.00
5,816.00
5,816.00
10,894,500
Oct 21, 2026
5,868.00
5,919.00
5,840.00
5,840.00
5,840.00
11,881,000
Oct 20, 2026
5,759.00
5,810.00
5,716.00
5,810.00
5,810.00
9,421,400
Oct 19, 2026
5,670.00
5,800.00
5,621.00
5,773.00
5,773.00
11,423,000
Oct 16, 2026
5,664.00
5,851.00
5,649.00
5,770.00
5,770.00
11,872,200
Oct 15, 2026
5,670.00
5,710.00
5,575.00
5,595.00
5,595.00
12,643,400
Oct 14, 2026
5,800.00
5,870.00
5,776.00
5,809.00
5,809.00
9,965,100
Oct 13, 2026
5,762.00
5,805.00
5,666.00
5,764.00
5,764.00
13,261,300
Oct 9, 2026
5,625.00
5,705.00
5,553.00
5,669.00
5,669.00
8,136,200
Oct 8, 2026
5,622.00
5,669.00
5,561.00
5,597.00
5,597.00
8,036,800
Oct 7, 2026
5,712.00
5,835.00
5,649.00
5,649.00
5,649.00
9,944,700
Oct 6, 2026
5,682.00
5,742.00
5,649.00
5,660.00
5,660.00
9,484,200
Oct 5, 2026
5,638.00
5,693.00
5,604.00
5,642.00
5,642.00
9,943,600
Oct 2, 2026
5,455.00
5,541.00
5,455.00
5,522.00
5,522.00
11,270,600
Oct 1, 2026
5,460.00
5,520.00
5,443.00
5,510.00
5,510.00
13,032,100
Sep 30, 2026
5,465.00
5,514.00
5,393.00
5,489.00
5,489.00
14,102,000
Sep 29, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,504.00
5,572.00
5,441.00
5,465.00
5,465.00
10,745,100
Sep 28, 2026
5,490.00
5,621.00
5,490.00
5,518.00
5,486.00
10,745,800
Sep 25, 2026
5,512.00
5,578.00
5,485.00
5,536.00
5,503.90
9,858,600
Sep 24, 2026
5,582.00
5,590.00
5,452.00
5,497.00
5,465.12
13,495,800
Sep 18, 2026
5,497.00
5,530.00
5,425.00
5,524.00
5,491.97
15,940,600
Sep 17, 2026
5,399.00
5,510.00
5,390.00
5,475.00
5,443.25
8,733,900
Sep 16, 2026
5,263.00
5,410.00
5,250.00
5,372.00
5,340.85
7,394,100
Sep 15, 2026
5,281.00
5,301.00
5,196.00
5,221.00
5,190.72
8,785,600
Sep 14, 2026
5,219.00
5,387.00
5,167.00
5,325.00
5,294.12
9,012,800
Sep 11, 2026
5,044.00
5,200.00
5,040.00
5,199.00
5,168.85
9,761,900
Sep 10, 2026
5,130.00
5,182.00
5,130.00
5,182.00
5,151.95
7,143,900
Sep 9, 2026
5,150.00
5,233.00
5,121.00
5,173.00
5,143.00
8,454,600
Sep 8, 2026
5,300.00
5,312.00
5,187.00
5,187.00
5,156.92
7,749,800
Sep 7, 2026
5,418.00
5,445.00
5,350.00
5,358.00
5,326.93
6,868,400
Sep 4, 2026
5,425.00
5,426.00
5,330.00
5,377.00
5,345.82
8,019,400
Sep 3, 2026
5,377.00
5,428.00
5,319.00
5,352.00
5,320.96
7,544,400
Sep 2, 2026
5,453.00
5,478.00
5,312.00
5,335.00
5,304.06
11,452,000
Sep 1, 2026
5,420.00
5,573.00
5,407.00
5,541.00
5,508.87
8,838,600
Aug 31, 2026
5,452.00
5,480.00
5,395.00
5,438.00
5,406.46
10,725,200
Aug 28, 2026
5,512.00
5,645.00
5,486.00
5,550.00
5,517.81
15,398,000
Aug 27, 2026
5,361.00
5,465.00
5,314.00
5,433.00
5,401.49
9,614,800
Aug 26, 2026
5,320.00
5,396.00
5,306.00
5,307.00
5,276.22
8,709,500
Aug 25, 2026
5,243.00
5,300.00
5,166.00
5,300.00
5,269.26
7,142,800
Aug 24, 2026
5,278.00
5,336.00
5,248.00
5,266.00
5,235.46
8,736,100
Aug 21, 2026
5,263.00
5,298.00
5,186.00
5,196.00
5,165.87
10,673,600
Aug 20, 2026
5,273.00
5,354.00
5,233.00
5,263.00
5,232.48
9,035,500
Aug 19, 2026
5,322.00
5,376.00
5,216.00
5,225.00
5,194.70
13,005,100
Aug 18, 2026
5,500.00
5,552.00
5,472.00
5,514.00
5,482.02
11,545,800
Aug 17, 2026
5,668.00
5,688.00
5,568.00
5,571.00
5,538.69
9,693,800
Aug 14, 2026
5,670.00
5,830.00
5,670.00
5,767.00
5,733.56
10,672,600
Aug 13, 2026
5,677.00
5,764.00
5,657.00
5,702.00
5,668.93
9,441,100
Aug 12, 2026
5,589.00
5,697.00
5,537.00
5,669.00
5,636.12
11,575,200
Aug 10, 2026
5,590.00
5,689.00
5,575.00
5,620.00
5,587.41
11,815,200
Aug 7, 2026
5,503.00
5,620.00
5,475.00
5,620.00
5,587.41
12,076,900
Aug 6, 2026
5,425.00
5,595.00
5,424.00
5,500.00
5,468.10
11,584,500
Aug 5, 2026
5,425.00
5,498.00
5,314.00
5,476.00
5,444.24
14,031,000
Aug 4, 2026
5,390.00
5,527.00
5,312.00
5,412.00
5,380.61
15,277,700
Aug 3, 2026
5,181.00
5,336.00
5,167.00
5,301.00
5,270.26
14,071,300
Jul 31, 2026
5,299.00
5,362.00
5,170.00
5,267.00
5,236.46
19,901,100
Jul 30, 2026
5,200.00
5,267.00
4,990.00
5,255.00
5,224.53
24,607,900
Jul 29, 2026
4,911.00
4,993.00
4,885.00
4,957.00
4,928.25
13,881,100
Jul 28, 2026
4,923.00
4,946.00
4,797.00
4,890.00
4,861.64
12,339,000
Jul 27, 2026
4,920.00
5,034.00
4,910.00
5,023.00
4,993.87
11,712,100
Jul 24, 2026
4,840.00
4,873.00
4,795.00
4,850.00
4,821.87
7,130,900
Jul 23, 2026
4,827.00
4,889.00
4,813.00
4,854.00
4,825.85
8,471,800
Jul 22, 2026
4,789.00
4,872.00
4,762.00
4,807.00
4,779.12
9,137,700
Jul 21, 2026
4,696.00
4,832.00
4,675.00
4,792.00
4,764.21
11,059,300
Jul 17, 2026
4,688.00
4,779.00
4,616.00
4,717.00
4,689.65
12,028,800
Jul 16, 2026
4,771.00
4,894.00
4,726.00
4,828.00
4,800.00
13,955,100
Jul 15, 2026
4,795.00
4,812.00
4,651.00
4,796.00
4,768.19
13,914,900
Jul 14, 2026
4,724.00
4,817.00
4,714.00
4,802.00
4,774.15
8,776,800
Jul 13, 2026
4,700.00
4,775.00
4,686.00
4,716.00
4,688.65
9,347,200
Jul 10, 2026
4,725.00
4,768.00
4,686.00
4,700.00
4,672.74
11,624,900
Jul 9, 2026
4,750.00
4,810.00
4,703.00
4,758.00
4,730.41
7,238,600
Jul 8, 2026
4,872.00
4,890.00
4,769.00
4,778.00
4,750.29
11,272,800
Jul 7, 2026
4,822.00
5,004.00
4,790.00
4,942.00
4,913.34
20,014,200
Jul 6, 2026
4,699.00
4,805.00
4,682.00
4,805.00
4,777.13
11,352,800
Jul 3, 2026
4,711.00
4,713.00
4,571.00
4,615.00
4,588.24
9,892,300
Jul 2, 2026
4,595.00
4,719.00
4,520.00
4,669.00
4,641.92
16,571,400
Jul 1, 2026
4,550.00
4,555.00
4,476.00
4,496.00
4,469.93
11,138,200
Jun 30, 2026
4,494.00
4,499.00
4,422.00
4,471.00
4,445.07
12,297,000
Jun 29, 2026
4,530.00
4,541.00
4,435.00
4,486.00
4,459.98
11,492,800
Jun 26, 2026
4,484.00
4,547.00
4,478.00
4,478.00
4,452.03
13,899,700
Jun 25, 2026
4,714.00
4,717.00
4,554.00
4,554.00
4,527.59
12,236,600
Jun 24, 2026
4,719.00
4,747.00
4,632.00
4,691.00
4,663.80
11,616,300
Jun 23, 2026
4,930.00
4,948.00
4,750.00
4,750.00
4,722.45
12,304,900
Jun 22, 2026
4,702.00
4,914.00
4,702.00
4,864.00
4,835.79
10,220,000
Jun 19, 2026
4,805.00
4,854.00
4,690.00
4,764.00
4,736.37
18,577,100
Jun 18, 2026
4,680.00
4,805.00
4,680.00
4,800.00
4,772.16
13,329,600
Jun 17, 2026
4,692.00
4,736.00
4,670.00
4,701.00
4,673.74
11,385,900
Jun 16, 2026
4,741.00
4,798.00
4,646.00
4,747.00
4,719.47
11,238,700
Jun 15, 2026
4,704.00
4,828.00
4,703.00
4,737.00
4,709.53
13,258,100
Jun 12, 2026
4,682.00
4,740.00
4,585.00
4,657.00
4,629.99
18,882,700
Jun 11, 2026
4,641.00
4,679.00
4,579.00
4,655.00
4,628.00
15,175,900
Jun 10, 2026
4,906.00
4,924.00
4,782.00
4,784.00
4,756.26
15,252,700
Jun 9, 2026
5,113.00
5,113.00
4,864.00
4,882.00
4,853.69
14,980,900
Jun 8, 2026
5,095.00
5,148.00
4,968.00
5,031.00
5,001.82
14,584,100
Jun 5, 2026
5,146.00
5,369.00
5,141.00
5,300.00
5,269.26
11,799,100
Jun 4, 2026
5,180.00
5,215.00
5,131.00
5,183.00
5,152.94
8,401,300
Jun 3, 2026
5,139.00
5,375.00
5,129.00
5,270.00
5,239.44
15,132,500
Jun 2, 2026
5,126.00
5,140.00
4,987.00
5,083.00
5,053.52
10,393,900
Jun 1, 2026
5,200.00
5,274.00
5,076.00
5,126.00
5,096.27
13,201,200
May 29, 2026
5,374.00
5,375.00
5,166.00
5,166.00
5,136.04
27,362,800
May 28, 2026
4,963.00
5,194.00
4,962.00
5,174.00
5,144.00
17,942,700
May 27, 2026
5,100.00
5,108.00
4,955.00
4,960.00
4,931.24
10,796,000
May 26, 2026
5,095.00
5,134.00
5,024.00
5,056.00
5,026.68
8,934,400
May 25, 2026
5,050.00
5,102.00
5,000.00
5,054.00
5,024.69
9,871,700
May 22, 2026
5,105.00
5,153.00
4,995.00
5,002.00
4,972.99
13,406,000
May 21, 2026
4,907.00
5,123.00
4,882.00
5,123.00
5,093.29
17,823,800
May 20, 2026
4,883.00
4,934.00
4,814.00
4,908.00
4,879.54
13,438,800
May 19, 2026
4,900.00
5,019.00
4,863.00
4,944.00
4,915.33
17,371,300
May 18, 2026
4,755.00
4,818.00
4,723.00
4,808.00
4,780.12
9,951,800
May 15, 2026
4,690.00
4,845.00
4,683.00
4,812.00
4,784.09
15,316,500
May 14, 2026
4,700.00
4,736.00
4,646.00
4,671.00
4,643.91
14,167,400
May 13, 2026
4,775.00
4,844.00
4,702.00
4,750.00
4,722.45
14,259,600
May 12, 2026
4,892.00
4,959.00
4,812.00
4,868.00
4,839.77
11,607,400
May 11, 2026
4,920.00
5,012.00
4,795.00
4,887.00
4,858.66
15,801,200
May 8, 2026
4,844.00
4,973.00
4,806.00
4,938.00
4,909.36
16,696,700
May 7, 2026
4,900.00
4,981.00
4,850.00
4,850.00
4,821.87
25,537,000
May 1, 2026
4,800.00
4,861.00
4,775.00
4,795.00
4,767.19
11,393,000
Apr 30, 2026
4,947.00
5,018.00
4,828.00
4,882.00
4,853.69
22,771,900
Apr 28, 2026
5,200.00
5,202.00
4,990.00
5,047.00
5,017.73
29,820,000
Apr 27, 2026
5,333.00
5,422.00
5,258.00
5,356.00
5,324.94
18,121,800
Apr 24, 2026
5,230.00
5,235.00
5,095.00
5,229.00
5,198.68
10,572,600
Apr 23, 2026
5,185.00
5,298.00
5,130.00
5,203.00
5,172.83
18,639,900
Apr 22, 2026
5,129.00
5,138.00
5,034.00
5,034.00
5,004.81
11,183,900
Apr 21, 2026
5,110.00
5,189.00
5,097.00
5,189.00
5,158.91
8,784,900
Apr 20, 2026
5,193.00
5,257.00
5,117.00
5,153.00
5,123.12
8,848,200
Apr 17, 2026
5,167.00
5,210.00
5,109.00
5,157.00
5,127.09
10,437,400
Apr 16, 2026
5,210.00
5,274.00
5,157.00
5,220.00
5,189.73
15,083,400
Apr 15, 2026
5,060.00
5,233.00
5,025.00
5,220.00
5,189.73
22,050,700
Apr 14, 2026
4,930.00
4,957.00
4,855.00
4,957.00
4,928.25
12,203,300
Apr 13, 2026
4,880.00
4,945.00
4,826.00
4,848.00
4,819.89
12,164,800
Apr 10, 2026
4,830.00
4,859.00
4,770.00
4,810.00
4,782.11
11,797,600
Apr 9, 2026
4,945.00
4,946.00
4,818.00
4,843.00
4,814.91
13,677,900
Apr 8, 2026
4,954.00
4,955.00
4,850.00
4,915.00
4,886.50
13,616,600
Apr 7, 2026
4,718.00
4,787.00
4,712.00
4,764.00
4,736.37
7,102,400
Apr 6, 2026
4,805.00
4,811.00
4,719.00
4,719.00
4,691.63
7,853,200
Apr 3, 2026
4,800.00
4,840.00
4,780.00
4,811.00
4,783.10
7,658,200
Apr 2, 2026
4,802.00
4,844.00
4,639.00
4,675.00
4,647.89
12,344,100
Apr 1, 2026
4,720.00
4,752.00
4,642.00
4,732.00
4,704.56
13,925,900
Mar 31, 2026
4,465.00
4,580.00
4,446.00
4,464.00
4,438.11
13,171,100
Mar 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,484.00
4,541.00
4,388.00
4,533.00
4,506.71
18,209,400
Mar 27, 2026
4,709.00
4,763.00
4,672.00
4,716.00
4,661.81
13,897,900
Mar 26, 2026
4,853.00
4,862.00
4,719.00
4,779.00
4,724.08
12,080,000
Mar 25, 2026
4,880.00
4,906.00
4,812.00
4,881.00
4,824.91
13,127,600
Mar 24, 2026
4,907.00
4,917.00
4,742.00
4,810.00
4,754.73
12,308,100
Mar 23, 2026
4,730.00
4,844.00
4,636.00
4,800.00
4,744.84
14,999,900
Mar 19, 2026
4,803.00
4,907.00
4,791.00
4,849.00
4,793.28
16,630,800
Mar 18, 2026
4,849.00
4,887.00
4,812.00
4,869.00
4,813.05
9,901,900
Mar 17, 2026
4,880.00
4,910.00
4,776.00
4,801.00
4,745.83
9,841,200
Mar 16, 2026
4,801.00
4,876.00
4,762.00
4,800.00
4,744.84
10,958,600
Mar 13, 2026
4,786.00
4,875.00
4,745.00
4,853.00
4,797.23
14,460,100
Mar 12, 2026
4,800.00
4,926.00
4,790.00
4,926.00
4,869.39
14,597,400
Mar 11, 2026
4,948.00
4,969.00
4,834.00
4,866.00
4,810.08
12,709,700
Mar 10, 2026
4,915.00
4,965.00
4,857.00
4,932.00
4,875.33
20,523,000
Mar 9, 2026
4,567.00
4,719.00
4,543.00
4,718.00
4,663.78
17,993,200
Mar 6, 2026
4,790.00
4,831.00
4,751.00
4,831.00
4,775.49
14,010,900
Mar 5, 2026
5,000.00
5,000.00
4,837.00
4,860.00
4,804.15
17,159,200
Mar 4, 2026
4,815.00
4,847.00
4,657.00
4,750.00
4,695.42
22,129,900
Mar 3, 2026
4,941.00
4,983.00
4,787.00
4,815.00
4,759.67
20,029,000
Mar 2, 2026
5,100.00
5,124.00
5,025.00
5,069.00
5,010.75
15,993,200
Feb 27, 2026
5,200.00
5,266.00
5,105.00
5,226.00
5,165.95
20,584,000
Feb 26, 2026
5,030.00
5,158.00
5,028.00
5,148.00
5,088.84
21,175,700
Feb 25, 2026
5,023.00
5,035.00
4,865.00
4,880.00
4,823.92
16,876,900
Feb 24, 2026
4,900.00
5,007.00
4,749.00
4,813.00
4,757.69
22,878,700
Feb 20, 2026
4,992.00
4,993.00
4,913.00
4,930.00
4,873.35
13,369,000
Feb 19, 2026
5,050.00
5,107.00
4,980.00
4,992.00
4,934.64
20,016,700
Feb 18, 2026
4,947.00
4,975.00
4,853.00
4,912.00
4,855.56
21,394,500
Feb 17, 2026
5,060.00
5,075.00
4,821.00
4,897.00
4,840.73
24,233,700
Feb 16, 2026
5,108.00
5,178.00
5,060.00
5,086.00
5,027.56
16,691,000
Feb 13, 2026
5,375.00
5,460.00
5,209.00
5,209.00
5,149.14
25,954,200
Feb 12, 2026
5,644.00
5,740.00
5,520.00
5,575.00
5,510.94
17,820,600
Feb 10, 2026
5,888.00
6,039.00
5,650.00
5,650.00
5,585.08
25,259,600
Feb 9, 2026
5,667.00
5,842.00
5,628.00
5,818.00
5,751.14
26,195,600
Feb 6, 2026
5,206.00
5,413.00
5,171.00
5,367.00
5,305.33
18,169,600
Feb 5, 2026
5,080.00
5,230.00
5,073.00
5,164.00
5,104.66
18,797,200
Feb 4, 2026
5,330.00
5,343.00
5,042.00
5,160.00
5,100.71
28,853,500
Feb 3, 2026
5,389.00
5,420.00
5,336.00
5,381.00
5,319.17
13,230,100
Feb 2, 2026
5,361.00
5,491.00
5,273.00
5,289.00
5,228.22
14,038,000
Jan 30, 2026
5,277.00
5,361.00
5,155.00
5,361.00
5,299.40
25,204,500
Jan 29, 2026
5,145.00
5,150.00
5,058.00
5,077.00
5,018.66
13,367,200
Jan 28, 2026
5,146.00
5,160.00
5,053.00
5,087.00
5,028.54
10,072,700
Jan 27, 2026
5,145.00
5,146.00
5,075.00
5,094.00
5,035.46
9,552,900
Jan 26, 2026
5,175.00
5,194.00
5,081.00
5,107.00
5,048.31
10,803,900
Jan 23, 2026
5,350.00
5,366.00
5,248.00
5,299.00
5,238.11
12,718,600
Jan 22, 2026
5,317.00
5,317.00
5,226.00
5,264.00
5,203.51
9,160,700
Jan 21, 2026
5,098.00
5,220.00
5,093.00
5,181.00
5,121.46
10,542,300
Jan 20, 2026
5,221.00
5,260.00
5,163.00
5,197.00
5,137.28
10,077,400
Jan 19, 2026
5,111.00
5,229.00
5,096.00
5,219.00
5,159.03
8,735,600
Jan 16, 2026
5,285.00
5,293.00
5,188.00
5,204.00
5,144.20
14,860,700
Jan 15, 2026
5,400.00
5,421.00
5,351.00
5,358.00
5,296.43
12,042,200
Jan 14, 2026
5,353.00
5,398.00
5,301.00
5,398.00
5,335.97
10,936,000
Jan 13, 2026
5,321.00
5,330.00
5,258.00
5,330.00
5,268.75
13,705,100
Jan 9, 2026
5,051.00
5,135.00
5,033.00
5,135.00
5,075.99
11,988,600
Jan 8, 2026
5,243.00
5,246.00
5,061.00
5,088.00
5,029.53
16,518,000
Jan 7, 2026
5,345.00
5,426.00
5,252.00
5,263.00
5,202.52
11,875,300
Jan 6, 2026
5,368.00
5,445.00
5,232.00
5,445.00
5,382.43
23,031,200
Jan 5, 2026
5,049.00
5,109.00
5,030.00
5,068.00
5,009.76
10,535,500
Dec 30, 2025
4,892.00
4,945.00
4,885.00
4,902.00
4,845.67
5,237,300
Dec 29, 2025
4,929.00
4,954.00
4,899.00
4,929.00
4,872.36
5,529,100
Dec 26, 2025
4,999.00
5,003.00
4,934.00
4,972.00
4,914.87
4,262,800
Dec 25, 2025
4,988.00
5,000.00
4,934.00
4,960.00
4,903.00
2,712,000
Dec 24, 2025
4,980.00
5,011.00
4,970.00
4,988.00
4,930.68
4,396,800
Dec 23, 2025
5,038.00
5,040.00
4,967.00
5,011.00
4,953.42
5,980,300
Dec 22, 2025
5,018.00
5,079.00
5,000.00
5,004.00
4,946.50
8,621,300
Dec 19, 2025
4,888.00
4,951.00
4,878.00
4,911.00
4,854.57
12,324,500
Dec 18, 2025
4,819.00
4,886.00
4,776.00
4,812.00
4,756.70
14,790,600
Dec 17, 2025
4,859.00
4,972.00
4,838.00
4,959.00
4,902.02
9,893,300
Dec 16, 2025
4,906.00
4,933.00
4,837.00
4,859.00
4,803.16
9,726,700
Dec 15, 2025
4,900.00
4,930.00
4,862.00
4,914.00
4,857.53
8,696,100
Dec 12, 2025
4,946.00
5,012.00
4,913.00
5,010.00
4,952.43
14,808,600
Dec 11, 2025
4,955.00
4,965.00
4,803.00
4,806.00
4,750.77
7,898,100
Dec 10, 2025
4,945.00
4,959.00
4,848.00
4,887.00
4,830.84
7,443,400
Dec 9, 2025
4,919.00
4,928.00
4,867.00
4,910.00
4,853.58
7,153,300
Dec 8, 2025
4,835.00
4,927.00
4,821.00
4,911.00
4,854.57
7,941,300
Dec 5, 2025
4,855.00
4,899.00
4,838.00
4,883.00
4,826.89
9,957,200
Dec 4, 2025
4,885.00
5,004.00
4,882.00
4,957.00
4,900.04
10,961,000
Dec 3, 2025
4,934.00
4,959.00
4,847.00
4,877.00
4,820.96
9,246,000
Dec 2, 2025
4,864.00
4,902.00
4,831.00
4,893.00
4,836.77
10,466,200
Dec 1, 2025
4,977.00
4,992.00
4,824.00
4,864.00
4,808.11
10,638,500
Nov 28, 2025
4,958.00
4,992.00
4,934.00
4,968.00
4,910.91
8,620,600
Nov 27, 2025
4,923.00
4,978.00
4,911.00
4,958.00
4,901.03
9,604,100
Nov 26, 2025
4,785.00
4,886.00
4,773.00
4,853.00
4,797.23
13,020,300
Nov 25, 2025
4,770.00
4,843.00
4,688.00
4,710.00
4,655.88
16,405,600
Nov 21, 2025
4,753.00
4,777.00
4,694.00
4,710.00
4,655.88
20,930,100
Nov 20, 2025
5,050.00
5,050.00
4,835.00
4,875.00
4,818.98
17,831,400
Nov 19, 2025
4,800.00
4,825.00
4,700.00
4,700.00
4,645.99
17,663,000
Nov 18, 2025
5,050.00
5,077.00
4,770.00
4,770.00
4,715.19
18,965,200
Nov 17, 2025
5,099.00
5,122.00
5,071.00
5,122.00
5,063.14
8,742,000
Nov 14, 2025
5,100.00
5,139.00
5,047.00
5,083.00
5,024.59
19,161,100
Nov 13, 2025
5,292.00
5,370.00
5,262.00
5,349.00
5,287.53
10,417,300
Nov 12, 2025
5,120.00
5,238.00
5,069.00
5,238.00
5,177.81
10,370,800
Nov 11, 2025
5,225.00
5,248.00
5,107.00
5,120.00
5,061.17
9,472,400
Nov 10, 2025
5,138.00
5,157.00
5,066.00
5,114.00
5,055.23
9,764,900
Nov 7, 2025
5,128.00
5,164.00
5,072.00
5,138.00
5,078.96
15,644,000
Nov 6, 2025
5,200.00
5,298.00
5,153.00
5,201.00
5,141.23
21,247,700
Nov 5, 2025
5,121.00
5,165.00
4,831.00
4,998.00
4,940.57
25,195,600
Nov 4, 2025
5,159.00
5,381.00
5,151.00
5,221.00
5,161.00
20,788,800
Oct 31, 2025
5,300.00
5,555.00
5,235.00
5,318.00
5,256.89
43,721,700
Oct 30, 2025
4,890.00
4,977.00
4,864.00
4,963.00
4,905.97
20,737,600
