Tokyo - Delayed Quote
JPY
Sysmex Corporation (6869.T)
1,941.50
+12.50
(+0.65%)
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
1,918.50
1,958.00
1,908.50
1,941.50
1,941.50
3,747,800
Oct 29, 2026
1,917.00
1,931.50
1,892.00
1,929.00
1,929.00
3,875,300
Oct 28, 2026
1,939.00
1,951.50
1,929.00
1,935.50
1,935.50
1,718,500
Oct 27, 2026
1,947.00
1,976.50
1,928.50
1,957.50
1,957.50
1,981,200
Oct 26, 2026
1,951.50
1,972.00
1,934.00
1,963.00
1,963.00
2,024,100
Oct 23, 2026
2,018.00
2,025.00
1,937.50
1,939.00
1,939.00
3,176,900
Oct 22, 2026
1,940.00
1,976.00
1,925.50
1,965.00
1,965.00
4,552,300
Oct 21, 2026
1,910.00
1,989.00
1,902.00
1,960.50
1,960.50
7,002,800
Oct 20, 2026
1,846.00
1,870.50
1,816.00
1,870.50
1,870.50
4,074,600
Oct 19, 2026
1,830.50
1,851.50
1,816.00
1,837.50
1,837.50
3,017,000
Oct 16, 2026
1,847.00
1,868.50
1,826.00
1,853.00
1,853.00
5,418,400
Oct 15, 2026
1,815.00
1,854.50
1,815.00
1,841.00
1,841.00
4,124,800
Oct 14, 2026
1,833.00
1,847.00
1,807.50
1,829.50
1,829.50
2,865,500
Oct 13, 2026
1,891.00
1,894.00
1,853.00
1,869.50
1,869.50
2,414,400
Oct 9, 2026
1,865.00
1,891.50
1,843.50
1,855.00
1,855.00
2,452,100
Oct 8, 2026
1,900.00
1,909.50
1,862.50
1,882.00
1,882.00
2,472,200
Oct 7, 2026
1,855.50
1,899.00
1,855.50
1,899.00
1,899.00
2,634,600
Oct 6, 2026
1,850.00
1,903.00
1,847.00
1,895.50
1,895.50
2,605,300
Oct 5, 2026
1,817.50
1,839.00
1,812.00
1,831.50
1,831.50
2,378,600
Oct 2, 2026
1,830.50
1,856.50
1,816.50
1,818.50
1,818.50
2,715,600
Oct 1, 2026
1,855.50
1,881.00
1,838.00
1,868.50
1,868.50
2,715,300
Sep 30, 2026
1,836.00
1,860.50
1,827.50
1,845.00
1,845.00
3,423,200
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,887.00
1,900.50
1,851.00
1,859.00
1,859.00
2,656,900
Sep 28, 2026
1,898.00
1,917.00
1,881.50
1,900.50
1,880.50
3,083,600
Sep 25, 2026
1,860.00
1,902.50
1,848.00
1,901.00
1,880.99
2,739,000
Sep 24, 2026
1,847.00
1,881.00
1,837.00
1,854.00
1,834.49
2,233,300
Sep 18, 2026
1,870.00
1,871.00
1,829.50
1,859.50
1,839.93
3,861,700
Sep 17, 2026
1,885.50
1,897.50
1,865.00
1,873.00
1,853.29
2,233,400
Sep 16, 2026
1,849.00
1,886.00
1,837.00
1,884.00
1,864.17
2,761,300
Sep 15, 2026
1,838.00
1,844.00
1,812.00
1,841.50
1,822.12
1,782,400
Sep 14, 2026
1,787.00
1,821.50
1,783.50
1,821.50
1,802.33
2,240,300
Sep 11, 2026
1,739.00
1,789.00
1,737.00
1,786.50
1,767.70
2,997,600
Sep 10, 2026
1,800.00
1,809.50
1,758.00
1,779.00
1,760.28
3,137,400
Sep 9, 2026
1,831.50
1,841.00
1,813.00
1,818.00
1,798.87
2,653,300
Sep 8, 2026
1,880.00
1,895.00
1,840.50
1,845.00
1,825.58
2,407,400
Sep 7, 2026
1,934.00
1,939.00
1,892.50
1,892.50
1,872.58
2,787,800
Sep 4, 2026
1,934.00
1,948.00
1,904.50
1,948.00
1,927.50
3,117,100
Sep 3, 2026
1,898.00
1,910.50
1,878.50
1,885.50
1,865.66
2,420,000
Sep 2, 2026
1,956.00
1,963.50
1,895.50
1,907.00
1,886.93
2,616,300
Sep 1, 2026
1,965.50
1,979.00
1,947.00
1,967.00
1,946.30
2,082,500
Aug 31, 2026
1,944.50
1,964.50
1,936.50
1,963.00
1,942.34
2,624,400
Aug 28, 2026
1,948.00
1,979.00
1,929.00
1,955.00
1,934.43
2,101,100
Aug 27, 2026
1,940.00
1,944.00
1,912.50
1,920.00
1,899.79
1,918,500
Aug 26, 2026
2,000.00
2,012.50
1,928.50
1,940.00
1,919.58
2,282,000
Aug 25, 2026
1,950.00
1,979.50
1,946.00
1,970.50
1,949.76
2,646,000
Aug 24, 2026
1,966.00
1,988.50
1,937.50
1,952.50
1,931.95
2,013,000
Aug 21, 2026
1,907.50
1,976.50
1,907.00
1,976.50
1,955.70
3,591,800
Aug 20, 2026
1,936.50
1,945.00
1,903.50
1,918.50
1,898.31
3,256,400
Aug 19, 2026
1,914.00
1,926.00
1,890.50
1,897.50
1,877.53
3,515,200
Aug 18, 2026
1,853.00
1,897.50
1,835.50
1,881.50
1,861.70
2,507,300
Aug 17, 2026
1,897.00
1,907.00
1,846.00
1,850.50
1,831.03
1,740,000
Aug 14, 2026
1,861.50
1,918.50
1,861.50
1,918.50
1,898.31
2,317,100
Aug 13, 2026
1,923.00
1,924.50
1,853.00
1,888.50
1,868.63
3,632,800
Aug 12, 2026
1,993.00
1,999.50
1,923.50
1,936.00
1,915.63
4,152,800
Aug 10, 2026
1,925.00
1,986.50
1,917.00
1,980.00
1,959.16
11,975,300
Aug 7, 2026
1,640.00
1,652.00
1,602.50
1,651.50
1,634.12
3,151,500
Aug 6, 2026
1,616.50
1,641.00
1,611.50
1,641.00
1,623.73
1,809,300
Aug 5, 2026
1,591.50
1,629.50
1,584.50
1,626.50
1,609.38
2,640,500
Aug 4, 2026
1,599.00
1,616.00
1,579.50
1,610.50
1,593.55
2,058,900
Aug 3, 2026
1,582.00
1,600.50
1,553.00
1,596.00
1,579.20
2,866,700
Jul 31, 2026
1,590.00
1,623.50
1,587.50
1,599.00
1,582.17
2,330,300
Jul 30, 2026
1,680.00
1,689.00
1,640.00
1,670.00
1,652.43
2,165,200
Jul 29, 2026
1,651.00
1,683.00
1,636.50
1,672.50
1,654.90
3,209,700
Jul 28, 2026
1,605.00
1,646.50
1,605.00
1,635.50
1,618.29
3,025,300
Jul 27, 2026
1,557.00
1,613.00
1,552.00
1,606.00
1,589.10
2,535,000
Jul 24, 2026
1,500.00
1,537.00
1,494.00
1,530.00
1,513.90
1,663,800
Jul 23, 2026
1,522.00
1,536.50
1,506.50
1,511.00
1,495.10
2,238,000
Jul 22, 2026
1,536.00
1,559.00
1,531.00
1,549.00
1,532.70
2,539,000
Jul 21, 2026
1,600.00
1,646.00
1,596.50
1,602.00
1,585.14
3,166,200
Jul 17, 2026
1,563.00
1,631.50
1,555.00
1,628.00
1,610.87
5,271,100
Jul 16, 2026
1,541.00
1,565.50
1,540.00
1,551.00
1,534.68
1,966,900
Jul 15, 2026
1,550.00
1,552.50
1,529.00
1,541.00
1,524.78
1,716,400
Jul 14, 2026
1,545.50
1,576.00
1,545.50
1,561.00
1,544.57
1,993,600
Jul 13, 2026
1,537.00
1,551.50
1,527.00
1,551.50
1,535.17
1,868,900
Jul 10, 2026
1,525.00
1,538.50
1,518.00
1,531.00
1,514.89
2,388,100
Jul 9, 2026
1,572.50
1,574.50
1,505.50
1,517.00
1,501.04
3,110,600
Jul 8, 2026
1,585.50
1,597.00
1,558.50
1,592.00
1,575.25
3,996,400
Jul 7, 2026
1,586.00
1,587.00
1,552.00
1,565.00
1,548.53
2,170,800
Jul 6, 2026
1,565.00
1,588.00
1,530.00
1,588.00
1,571.29
3,667,100
Jul 3, 2026
1,564.50
1,582.00
1,528.00
1,528.50
1,512.41
2,902,000
Jul 2, 2026
1,497.00
1,532.00
1,492.00
1,528.00
1,511.92
3,105,100
Jul 1, 2026
1,454.00
1,474.00
1,449.50
1,469.00
1,453.54
2,143,400
Jun 30, 2026
1,487.00
1,500.50
1,464.00
1,470.50
1,455.03
2,169,200
Jun 29, 2026
1,467.00
1,512.50
1,465.00
1,486.50
1,470.86
3,067,200
Jun 26, 2026
1,446.00
1,464.00
1,438.50
1,464.00
1,448.59
2,581,800
Jun 25, 2026
1,385.50
1,435.00
1,358.50
1,432.00
1,416.93
3,968,700
Jun 24, 2026
1,410.00
1,411.00
1,362.50
1,366.00
1,351.62
2,701,100
Jun 23, 2026
1,375.00
1,404.50
1,366.50
1,401.50
1,386.75
2,811,900
Jun 22, 2026
1,375.00
1,402.00
1,370.50
1,389.50
1,374.88
1,830,200
Jun 19, 2026
1,374.50
1,395.00
1,353.00
1,364.00
1,349.65
5,095,000
Jun 18, 2026
1,411.00
1,424.00
1,382.50
1,394.50
1,379.82
2,882,300
Jun 17, 2026
1,429.50
1,434.00
1,415.00
1,424.50
1,409.51
2,795,400
Jun 16, 2026
1,441.00
1,442.00
1,402.00
1,412.50
1,397.64
2,625,300
Jun 15, 2026
1,400.00
1,433.00
1,384.50
1,421.50
1,406.54
3,081,200
Jun 12, 2026
1,411.00
1,431.50
1,401.50
1,405.50
1,390.71
4,080,100
Jun 11, 2026
1,450.00
1,461.00
1,428.50
1,435.00
1,419.90
4,588,600
Jun 10, 2026
1,468.00
1,482.00
1,454.00
1,467.00
1,451.56
3,120,700
Jun 9, 2026
1,459.00
1,468.50
1,442.00
1,467.50
1,452.06
3,208,200
Jun 8, 2026
1,478.50
1,502.50
1,452.00
1,460.50
1,445.13
4,375,300
Jun 5, 2026
1,526.50
1,553.00
1,493.50
1,493.50
1,477.78
4,182,800
Jun 4, 2026
1,474.50
1,502.50
1,467.00
1,496.50
1,480.75
3,773,900
Jun 3, 2026
1,457.00
1,521.00
1,451.00
1,472.50
1,457.00
5,043,300
Jun 2, 2026
1,443.00
1,451.50
1,399.50
1,441.00
1,425.84
6,329,300
Jun 1, 2026
1,425.00
1,472.00
1,405.50
1,457.00
1,441.67
6,749,600
May 29, 2026
1,396.50
1,434.00
1,385.00
1,397.00
1,382.30
44,070,000
May 28, 2026
1,371.50
1,424.50
1,371.50
1,381.50
1,366.96
5,471,200
May 27, 2026
1,406.50
1,423.50
1,378.00
1,401.50
1,386.75
5,772,700
May 26, 2026
1,370.00
1,376.50
1,332.00
1,376.50
1,362.01
4,909,800
May 25, 2026
1,391.50
1,400.00
1,365.00
1,382.50
1,367.95
3,383,400
May 22, 2026
1,355.00
1,412.00
1,352.00
1,409.00
1,394.17
4,979,400
May 21, 2026
1,356.00
1,380.00
1,337.50
1,373.00
1,358.55
4,385,500
May 20, 2026
1,399.50
1,405.00
1,359.50
1,377.50
1,363.00
4,853,800
May 19, 2026
1,395.00
1,406.50
1,367.00
1,403.50
1,388.73
4,505,900
May 18, 2026
1,361.00
1,388.50
1,345.00
1,381.50
1,366.96
4,436,500
May 15, 2026
1,300.00
1,335.00
1,246.00
1,335.00
1,320.95
9,694,600
May 14, 2026
1,342.00
1,352.50
1,329.00
1,343.00
1,328.87
4,515,000
May 13, 2026
1,333.00
1,345.00
1,313.00
1,342.00
1,327.88
4,131,600
May 12, 2026
1,319.50
1,325.00
1,292.00
1,303.00
1,289.29
3,813,900
May 11, 2026
1,332.00
1,351.00
1,310.50
1,325.00
1,311.06
3,890,000
May 8, 2026
1,350.00
1,359.00
1,333.50
1,350.00
1,335.79
4,949,600
May 7, 2026
1,323.00
1,337.00
1,299.00
1,319.00
1,305.12
6,004,000
May 1, 2026
1,350.00
1,358.50
1,326.00
1,331.50
1,317.49
3,410,000
Apr 30, 2026
1,357.50
1,390.00
1,353.00
1,378.00
1,363.50
5,724,700
Apr 28, 2026
1,430.00
1,432.00
1,373.00
1,379.00
1,364.49
3,911,300
Apr 27, 2026
1,396.00
1,409.50
1,388.50
1,400.00
1,385.27
3,081,700
Apr 24, 2026
1,379.50
1,403.00
1,379.50
1,396.00
1,381.31
3,728,200
Apr 23, 2026
1,420.00
1,423.00
1,376.50
1,385.00
1,370.42
3,580,900
Apr 22, 2026
1,397.00
1,432.50
1,394.00
1,410.00
1,395.16
4,079,700
Apr 21, 2026
1,464.00
1,464.50
1,408.50
1,420.50
1,405.55
3,245,800
Apr 20, 2026
1,443.00
1,455.50
1,435.00
1,437.50
1,422.37
2,169,100
Apr 17, 2026
1,420.50
1,447.00
1,419.00
1,437.00
1,421.88
3,370,000
Apr 16, 2026
1,444.00
1,452.00
1,428.50
1,428.50
1,413.47
3,031,600
Apr 15, 2026
1,416.00
1,438.50
1,411.50
1,432.00
1,416.93
3,024,300
Apr 14, 2026
1,402.00
1,408.50
1,389.00
1,397.00
1,382.30
2,274,400
Apr 13, 2026
1,396.00
1,404.50
1,372.00
1,385.50
1,370.92
2,825,000
Apr 10, 2026
1,399.50
1,415.00
1,375.50
1,388.00
1,373.39
3,748,400
Apr 9, 2026
1,436.00
1,441.00
1,401.50
1,406.50
1,391.70
4,167,500
Apr 8, 2026
1,445.00
1,459.00
1,440.00
1,451.00
1,435.73
3,160,600
Apr 7, 2026
1,421.00
1,437.00
1,421.00
1,425.50
1,410.50
2,234,500
Apr 6, 2026
1,439.50
1,444.50
1,413.00
1,413.50
1,398.63
2,020,400
Apr 3, 2026
1,432.00
1,443.50
1,425.00
1,430.00
1,414.95
1,779,800
Apr 2, 2026
1,434.00
1,437.00
1,415.50
1,426.00
1,410.99
2,851,700
Apr 1, 2026
1,394.50
1,430.00
1,390.50
1,430.00
1,414.95
2,733,300
Mar 31, 2026
1,366.50
1,385.50
1,345.50
1,368.50
1,354.10
3,564,600
Mar 30, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,300.00
1,348.50
1,297.00
1,344.50
1,330.35
3,502,700
Mar 27, 2026
1,376.50
1,409.00
1,366.50
1,402.00
1,368.45
3,470,600
Mar 26, 2026
1,346.00
1,365.00
1,343.50
1,365.00
1,332.33
3,287,200
Mar 25, 2026
1,354.50
1,362.50
1,345.00
1,350.00
1,317.69
4,233,500
Mar 24, 2026
1,339.50
1,360.00
1,337.50
1,356.00
1,323.55
3,421,100
Mar 23, 2026
1,365.00
1,379.00
1,344.00
1,344.00
1,311.83
4,582,200
Mar 19, 2026
1,393.50
1,400.00
1,385.00
1,385.00
1,351.85
4,569,500
Mar 18, 2026
1,378.00
1,416.00
1,378.00
1,398.50
1,365.03
4,270,400
Mar 17, 2026
1,369.50
1,378.50
1,358.50
1,370.00
1,337.21
5,030,000
Mar 16, 2026
1,424.00
1,428.00
1,398.50
1,399.50
1,366.01
4,254,800
Mar 13, 2026
1,400.00
1,444.00
1,399.50
1,403.50
1,369.91
5,222,400
Mar 12, 2026
1,431.00
1,448.50
1,401.00
1,406.50
1,372.84
4,865,600
Mar 11, 2026
1,483.00
1,510.00
1,452.00
1,452.00
1,417.25
6,359,300
Mar 10, 2026
1,526.00
1,530.00
1,492.00
1,510.50
1,474.35
5,392,200
Mar 9, 2026
1,519.00
1,555.50
1,502.50
1,555.50
1,518.27
8,662,400
Mar 6, 2026
1,509.00
1,568.50
1,498.00
1,541.00
1,504.12
9,278,200
Mar 5, 2026
1,450.50
1,472.00
1,419.00
1,419.00
1,385.04
5,151,400
Mar 4, 2026
1,465.00
1,468.00
1,407.50
1,420.50
1,386.50
6,418,600
Mar 3, 2026
1,493.00
1,508.50
1,457.50
1,465.50
1,430.43
6,736,400
Mar 2, 2026
1,500.00
1,502.00
1,457.50
1,474.50
1,439.21
4,915,200
Feb 27, 2026
1,430.00
1,472.00
1,423.00
1,472.00
1,436.77
8,791,300
Feb 26, 2026
1,385.00
1,423.00
1,381.00
1,402.00
1,368.45
3,647,700
Feb 25, 2026
1,367.00
1,398.00
1,360.00
1,381.50
1,348.44
3,896,900
Feb 24, 2026
1,360.00
1,383.00
1,355.50
1,362.50
1,329.89
5,544,100
Feb 20, 2026
1,332.00
1,342.00
1,314.00
1,338.50
1,306.47
3,945,100
Feb 19, 2026
1,327.00
1,344.00
1,300.00
1,331.50
1,299.63
4,911,000
Feb 18, 2026
1,282.00
1,291.00
1,268.00
1,281.50
1,250.83
5,331,900
Feb 17, 2026
1,310.00
1,315.00
1,280.00
1,280.00
1,249.37
5,983,100
Feb 16, 2026
1,344.00
1,360.50
1,315.00
1,325.00
1,293.29
8,038,700
Feb 13, 2026
1,449.00
1,468.50
1,296.00
1,301.00
1,269.86
17,000,700
Feb 12, 2026
1,584.00
1,608.00
1,574.00
1,584.00
1,546.09
7,288,200
Feb 10, 2026
1,524.00
1,546.00
1,516.50
1,531.50
1,494.85
2,734,100
Feb 9, 2026
1,495.00
1,521.00
1,490.00
1,520.50
1,484.11
3,196,100
Feb 6, 2026
1,474.00
1,494.50
1,463.00
1,494.50
1,458.73
2,696,800
Feb 5, 2026
1,490.00
1,510.00
1,481.00
1,492.00
1,456.29
2,728,600
Feb 4, 2026
1,460.50
1,478.50
1,457.00
1,474.00
1,438.72
2,191,700
Feb 3, 2026
1,470.00
1,487.50
1,469.00
1,471.50
1,436.28
2,700,100
Feb 2, 2026
1,500.00
1,500.00
1,453.50
1,464.00
1,428.96
2,507,200
Jan 30, 2026
1,452.50
1,471.00
1,441.00
1,467.00
1,431.89
2,902,700
Jan 29, 2026
1,455.00
1,459.00
1,430.00
1,440.00
1,405.54
2,833,900
Jan 28, 2026
1,460.00
1,478.00
1,457.50
1,462.50
1,427.50
2,629,600
Jan 27, 2026
1,509.00
1,513.00
1,479.50
1,479.50
1,444.09
3,827,000
Jan 26, 2026
1,550.00
1,558.50
1,518.50
1,518.50
1,482.16
2,671,100
Jan 23, 2026
1,567.50
1,572.00
1,548.50
1,564.50
1,527.06
2,682,300
Jan 22, 2026
1,573.00
1,574.00
1,539.50
1,539.50
1,502.66
3,275,000
Jan 21, 2026
1,570.00
1,578.00
1,525.00
1,554.50
1,517.30
4,738,300
Jan 20, 2026
1,574.00
1,589.50
1,569.00
1,580.00
1,542.19
2,861,100
Jan 19, 2026
1,565.00
1,580.00
1,548.50
1,578.50
1,540.72
2,533,900
Jan 16, 2026
1,600.00
1,605.50
1,569.50
1,569.50
1,531.94
3,797,000
Jan 15, 2026
1,581.00
1,609.50
1,581.00
1,600.00
1,561.71
2,642,400
Jan 14, 2026
1,581.00
1,609.50
1,576.50
1,608.00
1,569.52
2,879,100
Jan 13, 2026
1,587.50
1,605.50
1,571.50
1,590.50
1,552.43
3,597,800
Jan 9, 2026
1,591.00
1,602.00
1,577.00
1,577.00
1,539.26
3,224,800
Jan 8, 2026
1,577.50
1,582.00
1,552.50
1,567.00
1,529.50
2,468,100
Jan 7, 2026
1,579.50
1,591.00
1,565.00
1,582.00
1,544.14
2,505,400
Jan 6, 2026
1,567.50
1,580.50
1,561.00
1,572.00
1,534.38
3,249,100
Jan 5, 2026
1,543.00
1,557.00
1,516.50
1,534.50
1,497.77
3,374,200
Dec 30, 2025
1,572.50
1,573.00
1,537.50
1,542.50
1,505.58
2,787,400
Dec 29, 2025
1,541.00
1,555.50
1,540.50
1,550.00
1,512.90
2,068,700
Dec 26, 2025
1,555.00
1,557.00
1,545.00
1,545.00
1,508.02
2,051,500
Dec 25, 2025
1,565.00
1,565.00
1,545.00
1,550.50
1,513.39
1,398,800
Dec 24, 2025
1,565.00
1,578.50
1,554.00
1,558.00
1,520.71
2,200,700
Dec 23, 2025
1,558.00
1,578.50
1,558.00
1,578.50
1,540.72
2,760,200
Dec 22, 2025
1,560.00
1,574.00
1,542.00
1,553.00
1,515.83
3,389,700
Dec 19, 2025
1,580.00
1,586.50
1,551.00
1,561.50
1,524.13
6,278,500
Dec 18, 2025
1,540.00
1,564.00
1,534.00
1,560.50
1,523.15
4,373,100
Dec 17, 2025
1,525.50
1,538.50
1,507.00
1,522.50
1,486.06
4,934,700
Dec 16, 2025
1,539.50
1,546.50
1,523.00
1,525.00
1,488.50
5,049,400
Dec 15, 2025
1,505.00
1,515.00
1,485.00
1,515.00
1,478.74
4,117,500
Dec 12, 2025
1,473.50
1,485.00
1,462.00
1,463.50
1,428.47
3,165,500
Dec 11, 2025
1,488.00
1,492.00
1,473.50
1,480.50
1,445.07
2,824,300
Dec 10, 2025
1,467.00
1,473.00
1,458.00
1,473.00
1,437.75
3,545,400
Dec 9, 2025
1,442.50
1,467.00
1,442.00
1,467.00
1,431.89
3,529,200
Dec 8, 2025
1,459.00
1,459.50
1,439.00
1,448.50
1,413.83
3,420,400
Dec 5, 2025
1,476.50
1,484.50
1,451.00
1,458.50
1,423.59
3,187,900
Dec 4, 2025
1,451.00
1,486.00
1,443.00
1,486.00
1,450.44
3,239,900
Dec 3, 2025
1,450.00
1,459.00
1,435.00
1,454.00
1,419.20
3,220,700
Dec 2, 2025
1,448.00
1,474.50
1,445.00
1,461.00
1,426.03
4,155,100
Dec 1, 2025
1,480.50
1,482.00
1,440.00
1,445.00
1,410.42
4,274,000
Nov 28, 2025
1,500.00
1,510.00
1,486.00
1,486.00
1,450.44
4,839,100
Nov 27, 2025
1,520.00
1,530.50
1,502.50
1,505.00
1,468.98
3,291,000
Nov 26, 2025
1,542.00
1,566.00
1,533.50
1,537.50
1,500.70
3,243,800
Nov 25, 2025
1,580.00
1,584.00
1,546.50
1,566.00
1,528.52
4,687,100
Nov 21, 2025
1,500.50
1,566.50
1,500.50
1,558.50
1,521.20
5,941,700
Nov 20, 2025
1,502.00
1,530.00
1,497.00
1,497.00
1,461.17
2,872,500
Nov 19, 2025
1,507.00
1,517.50
1,501.50
1,502.00
1,466.05
3,120,200
Nov 18, 2025
1,522.50
1,547.50
1,513.50
1,513.50
1,477.28
3,393,400
Nov 17, 2025
1,555.00
1,567.00
1,524.50
1,530.00
1,493.38
3,041,600
Nov 14, 2025
1,571.50
1,579.00
1,560.00
1,565.00
1,527.54
3,819,900
Nov 13, 2025
1,614.00
1,614.50
1,580.00
1,588.50
1,550.48
3,747,200
Nov 12, 2025
1,630.00
1,645.00
1,601.00
1,616.00
1,577.32
5,856,600
Nov 11, 2025
1,670.00
1,674.00
1,623.00
1,630.00
1,590.99
4,023,300
Nov 10, 2025
1,699.50
1,699.50
1,654.00
1,668.50
1,628.57
3,851,300
Nov 7, 2025
1,650.00
1,654.50
1,616.50
1,637.50
1,598.31
3,933,800
Nov 6, 2025
1,627.00
1,642.00
1,594.50
1,610.00
1,571.47
6,732,400
Nov 5, 2025
1,730.00
1,749.00
1,685.50
1,707.00
1,666.15
4,492,500
Nov 4, 2025
1,714.00
1,729.50
1,698.00
1,706.50
1,665.66
5,399,300
Oct 31, 2025
1,740.00
1,741.00
1,717.50
1,727.00
1,685.67
2,474,200
Oct 30, 2025
1,720.00
1,740.00
1,711.50
1,724.50
1,683.23
4,604,500
