Tokyo - Delayed Quote
JPY
DENSO Corporation (6902.T)
1,860.50
-65.50
(-3.40%)
At close: November 6 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
Nov 6, 2026
1,890.00
1,917.50
1,849.00
1,860.50
1,860.50
19,144,300
Nov 5, 2026
1,890.00
1,932.00
1,885.50
1,926.00
1,926.00
17,767,500
Nov 4, 2026
1,868.00
1,873.00
1,830.50
1,837.50
1,837.50
14,652,000
Nov 2, 2026
1,859.00
1,873.50
1,843.50
1,860.50
1,860.50
9,343,600
Oct 30, 2026
1,855.00
1,878.50
1,834.00
1,862.50
1,862.50
14,284,400
Oct 29, 2026
1,801.50
1,868.50
1,767.00
1,868.50
1,868.50
44,742,700
Oct 28, 2026
1,831.50
1,837.00
1,804.00
1,809.00
1,809.00
10,237,900
Oct 27, 2026
1,849.00
1,855.50
1,821.00
1,832.00
1,832.00
7,388,100
Oct 26, 2026
1,849.50
1,869.50
1,836.50
1,854.50
1,854.50
8,353,600
Oct 23, 2026
1,874.00
1,881.00
1,840.50
1,849.00
1,849.00
9,732,200
Oct 22, 2026
1,849.50
1,868.50
1,846.00
1,853.50
1,853.50
6,425,000
Oct 21, 2026
1,885.00
1,890.00
1,856.00
1,861.50
1,861.50
7,134,100
Oct 20, 2026
1,865.00
1,884.50
1,862.50
1,872.00
1,872.00
5,765,500
Oct 19, 2026
1,881.00
1,885.00
1,865.50
1,869.50
1,869.50
5,449,400
Oct 16, 2026
1,857.00
1,880.00
1,852.00
1,871.50
1,871.50
8,701,900
Oct 15, 2026
1,822.50
1,849.50
1,817.00
1,845.00
1,845.00
9,240,100
Oct 14, 2026
1,823.00
1,850.00
1,816.50
1,844.50
1,844.50
8,898,600
Oct 13, 2026
1,834.00
1,850.00
1,826.00
1,850.00
1,850.00
5,725,000
Oct 9, 2026
1,818.50
1,848.00
1,816.50
1,826.00
1,826.00
6,946,300
Oct 8, 2026
1,830.50
1,842.00
1,822.50
1,826.00
1,826.00
7,257,600
Oct 7, 2026
1,844.00
1,859.50
1,840.50
1,840.50
1,840.50
7,615,000
Oct 6, 2026
1,856.00
1,858.00
1,841.00
1,853.00
1,853.00
5,815,400
Oct 5, 2026
1,809.00
1,842.00
1,809.00
1,842.00
1,842.00
7,814,500
Oct 2, 2026
1,821.50
1,823.00
1,802.00
1,808.00
1,808.00
10,145,500
Oct 1, 2026
1,845.00
1,845.00
1,824.00
1,840.00
1,840.00
9,546,100
Sep 30, 2026
1,859.00
1,865.50
1,846.00
1,850.00
1,850.00
11,023,000
Sep 29, 2026
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,867.00
1,876.50
1,847.00
1,847.00
1,847.00
9,763,400
Sep 28, 2026
1,929.50
1,939.50
1,917.00
1,919.50
1,882.50
7,469,100
Sep 25, 2026
1,910.50
1,926.50
1,910.00
1,924.00
1,886.91
5,839,500
Sep 24, 2026
1,910.00
1,922.50
1,907.00
1,911.50
1,874.65
7,923,300
Sep 18, 2026
1,948.50
1,948.50
1,915.00
1,915.00
1,878.09
9,240,700
Sep 17, 2026
1,920.00
1,940.50
1,917.00
1,940.50
1,903.10
5,430,400
Sep 16, 2026
1,928.00
1,931.00
1,908.50
1,913.00
1,876.13
5,157,300
Sep 15, 2026
1,919.00
1,922.00
1,904.50
1,910.50
1,873.67
5,685,400
Sep 14, 2026
1,926.00
1,932.50
1,910.50
1,911.00
1,874.16
5,602,500
Sep 11, 2026
1,863.00
1,921.00
1,863.00
1,921.00
1,883.97
7,600,200
Sep 10, 2026
1,863.50
1,894.00
1,859.00
1,885.00
1,848.67
6,994,800
Sep 9, 2026
1,867.00
1,897.00
1,861.50
1,888.50
1,852.10
8,119,500
Sep 8, 2026
1,916.00
1,916.00
1,879.00
1,879.00
1,842.78
7,404,300
Sep 7, 2026
1,935.00
1,942.50
1,920.00
1,927.00
1,889.86
4,300,000
Sep 4, 2026
1,930.00
1,937.50
1,916.00
1,916.50
1,879.56
6,900,400
Sep 3, 2026
1,930.00
1,940.00
1,919.00
1,937.00
1,899.66
6,119,800
Sep 2, 2026
1,942.00
1,952.50
1,919.00
1,922.00
1,884.95
7,993,200
Sep 1, 2026
1,944.00
1,984.00
1,937.00
1,981.00
1,942.81
8,625,700
Aug 31, 2026
1,912.50
1,943.50
1,908.00
1,935.00
1,897.70
9,751,200
Aug 28, 2026
1,900.00
1,920.50
1,897.00
1,915.50
1,878.58
7,206,800
Aug 27, 2026
1,924.00
1,931.00
1,903.50
1,903.50
1,866.81
5,483,300
Aug 26, 2026
1,915.50
1,932.00
1,915.50
1,919.00
1,882.01
4,146,400
Aug 25, 2026
1,940.00
1,942.00
1,920.50
1,921.50
1,884.46
4,874,500
Aug 24, 2026
1,958.00
1,960.50
1,940.00
1,940.50
1,903.10
4,417,800
Aug 21, 2026
1,946.00
1,954.50
1,939.00
1,948.50
1,910.94
5,205,300
Aug 20, 2026
1,920.00
1,946.00
1,910.00
1,946.00
1,908.49
6,918,500
Aug 19, 2026
1,923.00
1,923.50
1,883.50
1,887.50
1,851.12
9,612,700
Aug 18, 2026
1,912.00
1,934.00
1,911.00
1,933.50
1,896.23
6,398,800
Aug 17, 2026
1,953.00
1,956.00
1,915.00
1,920.00
1,882.99
5,755,900
Aug 14, 2026
1,910.00
1,955.00
1,898.50
1,955.00
1,917.32
8,367,600
Aug 13, 2026
1,911.00
1,922.00
1,890.00
1,901.50
1,864.85
12,560,400
Aug 12, 2026
1,951.00
1,952.00
1,922.00
1,940.50
1,903.10
6,422,500
Aug 10, 2026
1,950.00
1,950.00
1,909.00
1,938.00
1,900.64
5,372,200
Aug 7, 2026
1,915.00
1,950.50
1,911.50
1,929.50
1,892.31
6,008,700
Aug 6, 2026
1,902.00
1,931.00
1,901.00
1,925.00
1,887.89
6,687,800
Aug 5, 2026
1,897.50
1,919.00
1,892.00
1,919.00
1,882.01
8,751,600
Aug 4, 2026
1,921.00
1,927.50
1,884.00
1,890.50
1,854.06
9,155,100
Aug 3, 2026
1,968.00
1,972.50
1,909.50
1,928.00
1,890.84
12,369,700
Jul 31, 2026
2,100.50
2,195.00
1,944.50
1,967.50
1,929.57
24,785,700
Jul 30, 2026
2,205.00
2,218.00
2,165.50
2,197.50
2,155.14
10,346,100
Jul 29, 2026
2,120.00
2,210.00
2,098.50
2,208.00
2,165.44
16,382,000
Jul 28, 2026
2,060.00
2,083.00
2,038.00
2,079.50
2,039.42
8,698,300
Jul 27, 2026
2,000.00
2,060.00
1,988.50
2,056.00
2,016.37
9,471,600
Jul 24, 2026
1,972.00
1,980.50
1,963.50
1,977.00
1,938.89
5,223,600
Jul 23, 2026
1,985.50
1,998.50
1,967.00
1,993.00
1,954.58
5,257,000
Jul 22, 2026
1,992.50
2,002.50
1,980.00
1,989.50
1,951.15
5,778,100
Jul 21, 2026
1,980.50
2,006.50
1,978.00
1,992.50
1,954.09
6,563,300
Jul 17, 2026
1,971.00
1,983.50
1,951.00
1,964.00
1,926.14
6,893,300
Jul 16, 2026
1,949.00
1,980.00
1,945.00
1,975.50
1,937.42
5,430,100
Jul 15, 2026
1,957.00
1,963.00
1,939.00
1,953.50
1,915.84
5,965,800
Jul 14, 2026
1,941.00
1,951.00
1,931.00
1,941.50
1,904.08
7,499,700
Jul 13, 2026
1,937.00
1,946.00
1,917.00
1,925.50
1,888.38
5,393,400
Jul 10, 2026
1,958.50
1,958.50
1,924.00
1,933.50
1,896.23
5,592,400
Jul 9, 2026
1,925.00
1,937.00
1,917.00
1,928.00
1,890.84
5,283,300
Jul 8, 2026
1,970.00
1,986.00
1,945.00
1,945.00
1,907.51
6,662,400
Jul 7, 2026
2,016.00
2,018.00
1,972.00
1,985.00
1,946.74
8,806,000
Jul 6, 2026
1,980.00
1,999.00
1,961.50
1,992.00
1,953.60
6,256,200
Jul 3, 2026
1,969.00
1,981.50
1,941.00
1,955.50
1,917.81
6,387,800
Jul 2, 2026
1,898.00
1,939.00
1,892.00
1,932.50
1,895.25
8,038,400
Jul 1, 2026
1,878.00
1,888.00
1,844.50
1,870.50
1,834.44
9,162,700
Jun 30, 2026
1,896.00
1,897.00
1,867.50
1,876.00
1,839.84
9,201,100
Jun 29, 2026
1,892.00
1,894.00
1,860.50
1,888.00
1,851.61
16,027,300
Jun 26, 2026
1,879.50
1,881.00
1,858.00
1,875.00
1,838.86
6,364,700
Jun 25, 2026
1,890.00
1,890.00
1,854.00
1,860.50
1,824.64
5,827,600
Jun 24, 2026
1,885.00
1,896.00
1,864.00
1,869.50
1,833.46
6,647,500
Jun 23, 2026
1,888.00
1,901.50
1,881.50
1,885.50
1,849.16
8,471,500
Jun 22, 2026
1,888.00
1,905.50
1,877.50
1,892.00
1,855.53
5,402,400
Jun 19, 2026
1,930.00
1,933.00
1,887.00
1,900.50
1,863.87
14,131,300
Jun 18, 2026
1,917.00
1,939.00
1,905.50
1,935.00
1,897.70
8,346,200
Jun 17, 2026
1,920.00
1,923.00
1,900.50
1,917.00
1,880.05
7,011,600
Jun 16, 2026
1,886.50
1,901.50
1,882.50
1,893.50
1,857.00
4,906,500
Jun 15, 2026
1,886.00
1,923.00
1,876.50
1,906.50
1,869.75
8,140,000
Jun 12, 2026
1,851.00
1,863.50
1,841.00
1,854.00
1,818.26
9,110,900
Jun 11, 2026
1,824.00
1,842.00
1,813.00
1,834.50
1,799.14
11,073,000
Jun 10, 2026
1,920.00
1,925.00
1,865.00
1,882.50
1,846.21
7,457,200
Jun 9, 2026
1,943.00
1,953.00
1,918.50
1,925.00
1,887.89
8,520,200
Jun 8, 2026
1,880.00
1,931.00
1,872.00
1,903.50
1,866.81
9,215,000
Jun 5, 2026
1,907.00
1,914.50
1,870.00
1,887.00
1,850.63
10,318,600
Jun 4, 2026
1,904.50
1,941.00
1,901.50
1,907.00
1,870.24
6,624,500
Jun 3, 2026
1,874.50
1,942.50
1,861.50
1,926.00
1,888.87
8,136,900
Jun 2, 2026
1,853.00
1,873.00
1,824.50
1,867.50
1,831.50
7,086,000
Jun 1, 2026
1,910.00
1,910.50
1,857.00
1,869.00
1,832.97
6,781,500
May 29, 2026
1,870.00
1,927.50
1,868.00
1,908.00
1,871.22
15,164,500
May 28, 2026
1,889.00
1,904.50
1,871.50
1,886.00
1,849.65
6,752,200
May 27, 2026
1,860.00
1,894.00
1,852.00
1,888.50
1,852.10
8,515,000
May 26, 2026
1,841.00
1,851.00
1,831.00
1,850.50
1,814.83
5,708,400
May 25, 2026
1,850.00
1,865.50
1,817.00
1,837.00
1,801.59
8,828,900
May 22, 2026
1,850.00
1,851.00
1,833.50
1,834.50
1,799.14
7,670,100
May 21, 2026
1,860.00
1,869.00
1,843.50
1,850.00
1,814.34
5,200,800
May 20, 2026
1,865.00
1,872.50
1,814.50
1,835.50
1,800.12
6,774,500
May 19, 2026
1,866.00
1,870.00
1,835.50
1,859.50
1,823.66
6,452,700
May 18, 2026
1,900.00
1,908.00
1,838.50
1,838.50
1,803.06
8,048,500
May 15, 2026
1,885.50
1,958.50
1,885.00
1,944.00
1,906.53
9,868,300
May 14, 2026
1,850.00
1,910.00
1,850.00
1,884.00
1,847.68
9,570,500
May 13, 2026
1,872.00
1,928.00
1,872.00
1,917.00
1,880.05
6,720,900
May 12, 2026
1,871.00
1,896.00
1,867.00
1,878.00
1,841.80
6,711,000
May 11, 2026
1,888.00
1,914.00
1,873.00
1,879.00
1,842.78
7,043,400
May 8, 2026
1,945.00
1,948.50
1,912.50
1,919.00
1,882.01
9,299,300
May 7, 2026
1,895.00
1,927.00
1,848.00
1,914.50
1,877.60
12,597,500
May 1, 2026
1,850.00
1,903.50
1,850.00
1,895.50
1,858.96
7,821,900
Apr 30, 2026
1,843.00
1,899.50
1,827.00
1,882.50
1,846.21
18,844,900
Apr 28, 2026
1,914.00
1,945.00
1,801.00
1,846.50
1,810.91
25,897,700
Apr 27, 2026
1,895.50
1,942.00
1,874.00
1,883.50
1,847.19
11,689,500
Apr 24, 2026
1,890.00
1,900.00
1,864.00
1,868.00
1,831.99
5,990,900
Apr 23, 2026
1,916.50
1,923.50
1,885.00
1,893.50
1,857.00
6,515,500
Apr 22, 2026
1,933.00
1,941.00
1,918.00
1,925.50
1,888.38
4,384,100
Apr 21, 2026
1,970.00
1,972.00
1,936.00
1,944.00
1,906.53
5,127,700
Apr 20, 2026
1,953.00
1,962.50
1,942.00
1,962.50
1,924.67
6,926,600
Apr 17, 2026
1,931.00
1,942.50
1,921.50
1,926.00
1,888.87
6,138,500
Apr 16, 2026
1,924.00
1,950.00
1,917.50
1,917.50
1,880.54
9,172,600
Apr 15, 2026
1,938.00
1,988.00
1,915.00
1,915.00
1,878.09
9,168,200
Apr 14, 2026
1,930.00
1,941.00
1,918.50
1,926.50
1,889.37
5,753,500
Apr 13, 2026
1,911.00
1,932.50
1,909.00
1,917.00
1,880.05
5,465,000
Apr 10, 2026
1,951.50
1,965.50
1,933.00
1,933.00
1,895.74
6,071,300
Apr 9, 2026
1,986.50
1,987.00
1,949.50
1,951.50
1,913.88
6,679,900
Apr 8, 2026
1,973.50
1,979.00
1,949.00
1,960.50
1,922.71
10,131,700
Apr 7, 2026
1,911.50
1,917.50
1,894.00
1,908.00
1,871.22
5,065,100
Apr 6, 2026
1,923.00
1,943.00
1,907.50
1,907.50
1,870.73
3,930,600
Apr 3, 2026
1,911.50
1,942.00
1,911.00
1,923.00
1,885.93
4,277,700
Apr 2, 2026
1,977.00
1,987.00
1,930.00
1,930.00
1,892.80
7,040,500
Apr 1, 2026
1,985.00
1,985.00
1,921.00
1,954.00
1,916.33
10,403,600
Mar 31, 2026
1,895.00
1,978.50
1,875.50
1,947.50
1,909.96
14,392,900
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,862.00
1,895.50
1,848.50
1,891.00
1,854.55
8,531,100
Mar 27, 2026
1,942.00
1,969.00
1,928.50
1,953.50
1,881.52
7,382,700
Mar 26, 2026
1,952.00
1,953.00
1,923.00
1,944.50
1,872.85
5,534,100
Mar 25, 2026
1,955.00
1,955.00
1,913.00
1,921.50
1,850.70
6,414,000
Mar 24, 2026
1,904.00
1,914.00
1,878.00
1,907.50
1,837.21
5,754,000
Mar 23, 2026
1,850.00
1,870.00
1,822.00
1,864.00
1,795.32
10,721,100
Mar 19, 2026
1,935.50
1,940.00
1,908.50
1,915.50
1,844.92
11,672,500
Mar 18, 2026
1,950.00
1,985.00
1,949.00
1,965.00
1,892.60
7,089,000
Mar 17, 2026
1,957.00
1,964.00
1,943.00
1,945.00
1,873.33
5,143,200
Mar 16, 2026
1,935.00
1,947.50
1,922.00
1,933.50
1,862.26
6,565,800
Mar 13, 2026
1,952.50
1,988.00
1,936.00
1,937.50
1,866.11
13,667,100
Mar 12, 2026
2,035.00
2,037.00
1,986.50
2,003.00
1,929.20
6,564,500
Mar 11, 2026
2,040.00
2,053.00
2,025.00
2,025.00
1,950.38
5,744,100
Mar 10, 2026
2,002.50
2,015.00
1,982.00
2,007.00
1,933.05
9,178,800
Mar 9, 2026
1,964.00
2,006.50
1,947.00
1,994.00
1,920.53
12,084,400
Mar 6, 2026
2,104.00
2,111.00
1,986.00
2,034.00
1,959.05
15,162,800
Mar 5, 2026
2,156.00
2,156.00
2,101.00
2,104.50
2,026.96
7,415,400
Mar 4, 2026
2,100.50
2,135.00
2,070.50
2,086.50
2,009.62
8,159,000
Mar 3, 2026
2,177.00
2,188.00
2,132.50
2,142.50
2,063.56
7,193,100
Mar 2, 2026
2,176.00
2,219.50
2,151.00
2,219.50
2,137.72
7,048,900
Feb 27, 2026
2,240.50
2,256.50
2,211.00
2,250.00
2,167.09
8,841,300
Feb 26, 2026
2,225.50
2,259.00
2,222.50
2,232.50
2,150.24
4,191,200
Feb 25, 2026
2,248.00
2,248.50
2,221.00
2,225.50
2,143.50
5,941,800
Feb 24, 2026
2,224.00
2,232.50
2,189.00
2,223.00
2,141.09
4,704,700
Feb 20, 2026
2,270.00
2,279.50
2,200.50
2,215.00
2,133.38
6,349,200
Feb 19, 2026
2,286.50
2,303.50
2,258.50
2,292.00
2,207.55
4,585,300
Feb 18, 2026
2,268.00
2,309.50
2,266.00
2,300.00
2,215.25
7,105,800
Feb 17, 2026
2,240.00
2,268.50
2,232.00
2,255.00
2,171.91
5,263,600
Feb 16, 2026
2,245.00
2,257.50
2,212.50
2,213.50
2,131.94
5,309,000
Feb 13, 2026
2,206.00
2,239.50
2,181.50
2,234.00
2,151.68
13,891,800
Feb 12, 2026
2,155.50
2,158.00
2,127.00
2,156.00
2,076.56
5,634,200
Feb 10, 2026
2,121.00
2,158.00
2,117.00
2,148.00
2,068.85
6,549,200
Feb 9, 2026
2,236.00
2,237.00
2,125.00
2,137.50
2,058.74
8,293,700
Feb 6, 2026
2,080.00
2,161.50
2,065.00
2,161.50
2,081.85
7,940,800
Feb 5, 2026
2,089.00
2,102.50
2,065.00
2,088.50
2,011.54
7,863,800
Feb 4, 2026
2,061.00
2,097.50
2,055.50
2,056.50
1,980.72
11,980,600
Feb 3, 2026
2,191.00
2,213.00
2,031.00
2,065.00
1,988.91
19,918,300
Feb 2, 2026
2,193.00
2,201.00
2,151.00
2,153.00
2,073.67
6,094,900
Jan 30, 2026
2,140.00
2,148.50
2,121.00
2,143.00
2,064.04
6,190,000
Jan 29, 2026
2,091.50
2,121.50
2,062.00
2,117.00
2,038.99
6,324,000
Jan 28, 2026
2,110.00
2,128.50
2,096.50
2,096.50
2,019.25
6,216,800
Jan 27, 2026
2,136.00
2,142.00
2,107.00
2,126.00
2,047.66
4,452,700
Jan 26, 2026
2,144.00
2,150.50
2,125.00
2,134.00
2,055.37
5,205,300
Jan 23, 2026
2,250.00
2,250.00
2,203.00
2,210.50
2,129.05
4,121,300
Jan 22, 2026
2,237.00
2,243.00
2,221.50
2,226.00
2,143.98
6,449,100
Jan 21, 2026
2,174.00
2,202.50
2,157.00
2,202.50
2,121.34
6,776,900
Jan 20, 2026
2,229.50
2,231.50
2,210.50
2,224.00
2,142.05
4,840,500
Jan 19, 2026
2,226.50
2,247.50
2,200.50
2,242.50
2,159.87
5,560,500
Jan 16, 2026
2,256.00
2,306.00
2,255.00
2,276.50
2,192.62
7,308,700
Jan 15, 2026
2,225.00
2,291.50
2,222.00
2,274.50
2,190.69
7,454,100
Jan 14, 2026
2,199.50
2,221.00
2,193.50
2,218.50
2,136.75
5,128,700
Jan 13, 2026
2,209.00
2,213.50
2,191.00
2,209.00
2,127.60
6,632,900
Jan 9, 2026
2,140.00
2,159.00
2,131.00
2,159.00
2,079.45
5,579,000
Jan 8, 2026
2,126.00
2,126.50
2,090.00
2,119.50
2,041.40
7,007,600
Jan 7, 2026
2,167.50
2,181.00
2,152.00
2,152.00
2,072.71
5,368,300
Jan 6, 2026
2,204.50
2,244.50
2,196.50
2,203.50
2,122.31
5,529,400
Jan 5, 2026
2,196.00
2,214.00
2,173.00
2,180.50
2,100.16
4,759,400
Dec 30, 2025
2,155.00
2,163.50
2,148.00
2,158.00
2,078.48
2,927,300
Dec 29, 2025
2,145.50
2,163.00
2,141.50
2,155.00
2,075.59
3,065,200
Dec 26, 2025
2,163.00
2,165.00
2,150.00
2,160.00
2,080.41
2,461,900
Dec 25, 2025
2,162.50
2,162.50
2,138.50
2,157.50
2,078.00
2,424,300
Dec 24, 2025
2,152.50
2,158.00
2,127.50
2,137.50
2,058.74
3,240,300
Dec 23, 2025
2,163.50
2,170.50
2,138.50
2,149.50
2,070.30
3,917,300
Dec 22, 2025
2,166.50
2,179.50
2,156.00
2,173.00
2,092.93
4,309,200
Dec 19, 2025
2,123.50
2,139.50
2,111.00
2,139.50
2,060.67
9,280,500
Dec 18, 2025
2,100.00
2,128.00
2,078.00
2,126.50
2,048.14
6,067,600
Dec 17, 2025
2,086.00
2,109.00
2,067.50
2,109.00
2,031.29
6,566,400
Dec 16, 2025
2,127.00
2,127.00
2,092.00
2,102.50
2,025.03
5,539,800
Dec 15, 2025
2,120.00
2,138.50
2,118.50
2,135.00
2,056.33
4,326,700
Dec 12, 2025
2,120.00
2,136.00
2,103.00
2,125.50
2,047.18
7,225,100
Dec 11, 2025
2,097.00
2,113.50
2,083.50
2,096.50
2,019.25
5,772,000
Dec 10, 2025
2,054.00
2,111.00
2,044.50
2,088.50
2,011.54
8,010,500
Dec 9, 2025
2,023.50
2,040.50
2,018.50
2,036.00
1,960.98
4,499,100
Dec 8, 2025
2,012.00
2,022.50
2,008.00
2,022.50
1,947.98
4,809,900
Dec 5, 2025
2,026.50
2,047.50
2,001.50
2,001.50
1,927.75
5,942,400
Dec 4, 2025
2,040.50
2,087.00
2,033.00
2,074.00
1,997.58
4,706,400
Dec 3, 2025
2,045.00
2,047.50
2,022.00
2,022.00
1,947.50
4,224,900
Dec 2, 2025
2,036.00
2,040.50
2,017.50
2,027.50
1,952.79
4,929,700
Dec 1, 2025
2,056.00
2,061.50
2,029.50
2,043.00
1,967.72
4,501,700
Nov 28, 2025
2,058.00
2,064.50
2,050.00
2,059.50
1,983.61
3,922,900
Nov 27, 2025
2,068.00
2,074.00
2,062.00
2,064.50
1,988.43
2,552,900
Nov 26, 2025
2,059.50
2,068.00
2,026.50
2,059.50
1,983.61
6,361,000
Nov 25, 2025
2,077.50
2,078.00
2,044.00
2,046.00
1,970.61
4,424,100
Nov 21, 2025
2,000.00
2,069.00
1,995.00
2,067.50
1,991.32
11,902,300
Nov 20, 2025
2,037.00
2,044.00
2,016.50
2,019.00
1,944.61
4,310,800
Nov 19, 2025
2,000.00
2,030.00
1,979.50
2,004.00
1,930.16
7,971,700
Nov 18, 2025
2,064.50
2,072.00
2,011.00
2,011.00
1,936.90
6,654,900
Nov 17, 2025
2,097.50
2,100.00
2,075.00
2,084.00
2,007.21
4,779,500
Nov 14, 2025
2,094.00
2,132.00
2,072.00
2,130.50
2,052.00
6,542,000
Nov 13, 2025
2,108.50
2,108.50
2,074.50
2,094.50
2,017.32
5,245,200
Nov 12, 2025
2,093.00
2,129.50
2,085.50
2,111.00
2,033.22
6,179,500
Nov 11, 2025
2,073.00
2,082.50
2,061.50
2,075.50
1,999.02
3,405,800
Nov 10, 2025
2,100.00
2,106.50
2,055.50
2,071.50
1,995.17
5,239,900
Nov 7, 2025
2,082.00
2,108.00
2,072.00
2,083.00
2,006.25
4,627,800
Nov 6, 2025
2,137.50
2,139.00
2,089.00
2,091.50
2,014.43
7,529,700
