Tokyo - Delayed Quote
JPY
MITSUI E&S Co., Ltd. (7003.T)
3,456.00
-126.00
(-3.52%)
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
3,520.00
3,568.00
3,433.00
3,456.00
3,456.00
1,116,900
Oct 29, 2026
3,609.00
3,648.00
3,533.00
3,582.00
3,582.00
1,492,900
Oct 28, 2026
3,649.00
3,668.00
3,566.00
3,609.00
3,609.00
1,342,400
Oct 27, 2026
3,577.00
3,631.00
3,564.00
3,593.00
3,593.00
1,222,700
Oct 26, 2026
3,511.00
3,628.00
3,469.00
3,507.00
3,507.00
1,180,100
Oct 23, 2026
3,445.00
3,525.00
3,376.00
3,511.00
3,511.00
2,035,400
Oct 22, 2026
3,713.00
3,725.00
3,541.00
3,558.00
3,558.00
1,367,900
Oct 21, 2026
3,718.00
3,762.00
3,686.00
3,694.00
3,694.00
962,400
Oct 20, 2026
3,832.00
3,862.00
3,665.00
3,667.00
3,667.00
1,079,900
Oct 19, 2026
3,735.00
3,839.00
3,679.00
3,832.00
3,832.00
1,255,500
Oct 16, 2026
3,766.00
3,828.00
3,726.00
3,805.00
3,805.00
1,431,300
Oct 15, 2026
3,844.00
3,844.00
3,651.00
3,659.00
3,659.00
2,767,900
Oct 14, 2026
3,925.00
4,000.00
3,920.00
3,929.00
3,929.00
1,333,500
Oct 13, 2026
3,908.00
3,954.00
3,868.00
3,928.00
3,928.00
1,352,900
Oct 9, 2026
3,881.00
4,003.00
3,881.00
3,978.00
3,978.00
1,750,400
Oct 8, 2026
4,035.00
4,042.00
3,894.00
3,926.00
3,926.00
2,705,800
Oct 7, 2026
4,180.00
4,227.00
4,069.00
4,085.00
4,085.00
1,467,300
Oct 6, 2026
4,167.00
4,189.00
4,092.00
4,150.00
4,150.00
1,729,800
Oct 5, 2026
4,224.00
4,253.00
4,101.00
4,126.00
4,126.00
1,545,900
Oct 2, 2026
4,227.00
4,274.00
4,164.00
4,193.00
4,193.00
1,303,900
Oct 1, 2026
4,198.00
4,245.00
4,114.00
4,234.00
4,234.00
1,684,900
Sep 30, 2026
4,183.00
4,199.00
4,106.00
4,174.00
4,174.00
1,338,100
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,188.00
4,221.00
4,102.00
4,153.00
4,153.00
1,431,900
Sep 28, 2026
4,333.00
4,340.00
4,220.00
4,223.00
4,193.00
1,257,900
Sep 25, 2026
4,322.00
4,364.00
4,282.00
4,314.00
4,283.35
1,370,900
Sep 24, 2026
4,448.00
4,532.00
4,360.00
4,363.00
4,332.01
1,543,600
Sep 18, 2026
4,420.00
4,526.00
4,364.00
4,383.00
4,351.86
1,968,400
Sep 17, 2026
4,200.00
4,430.00
4,200.00
4,401.00
4,369.74
2,776,000
Sep 16, 2026
4,155.00
4,196.00
4,094.00
4,145.00
4,115.55
1,793,500
Sep 15, 2026
4,153.00
4,237.00
4,121.00
4,170.00
4,140.38
1,619,400
Sep 14, 2026
4,075.00
4,232.00
4,027.00
4,206.00
4,176.12
1,368,100
Sep 11, 2026
4,132.00
4,299.00
4,084.00
4,145.00
4,115.55
2,143,200
Sep 10, 2026
4,385.00
4,388.00
4,233.00
4,244.00
4,213.85
2,047,500
Sep 9, 2026
4,430.00
4,560.00
4,406.00
4,484.00
4,452.15
2,247,500
Sep 8, 2026
4,450.00
4,512.00
4,404.00
4,404.00
4,372.71
1,566,100
Sep 7, 2026
4,357.00
4,505.00
4,357.00
4,500.00
4,468.03
2,198,100
Sep 4, 2026
4,214.00
4,329.00
4,191.00
4,287.00
4,256.55
1,972,900
Sep 3, 2026
4,180.00
4,353.00
4,174.00
4,199.00
4,169.17
3,460,600
Sep 2, 2026
4,140.00
4,188.00
4,102.00
4,114.00
4,084.77
1,877,900
Sep 1, 2026
4,380.00
4,446.00
4,224.00
4,256.00
4,225.77
2,176,000
Aug 31, 2026
4,440.00
4,476.00
4,351.00
4,400.00
4,368.74
1,936,200
Aug 28, 2026
4,371.00
4,612.00
4,370.00
4,556.00
4,523.63
2,524,400
Aug 27, 2026
4,333.00
4,409.00
4,302.00
4,396.00
4,364.77
2,009,400
Aug 26, 2026
4,236.00
4,276.00
4,197.00
4,276.00
4,245.62
1,151,000
Aug 25, 2026
4,141.00
4,265.00
4,126.00
4,238.00
4,207.89
1,247,700
Aug 24, 2026
4,149.00
4,253.00
4,111.00
4,158.00
4,128.46
1,987,600
Aug 21, 2026
4,134.00
4,146.00
3,983.00
4,144.00
4,114.56
2,899,300
Aug 20, 2026
4,225.00
4,447.00
4,199.00
4,204.00
4,174.13
3,247,400
Aug 19, 2026
4,247.00
4,247.00
4,061.00
4,100.00
4,070.87
2,652,700
Aug 18, 2026
4,388.00
4,575.00
4,359.00
4,396.00
4,364.77
1,775,600
Aug 17, 2026
4,415.00
4,495.00
4,322.00
4,379.00
4,347.89
1,444,700
Aug 14, 2026
4,281.00
4,438.00
4,230.00
4,345.00
4,314.13
1,718,400
Aug 13, 2026
4,320.00
4,408.00
4,250.00
4,281.00
4,250.59
1,705,700
Aug 12, 2026
4,220.00
4,275.00
4,168.00
4,263.00
4,232.72
1,766,300
Aug 10, 2026
4,200.00
4,261.00
4,084.00
4,210.00
4,180.09
2,026,100
Aug 7, 2026
4,339.00
4,363.00
4,134.00
4,202.00
4,172.15
1,982,100
Aug 6, 2026
4,209.00
4,375.00
4,205.00
4,300.00
4,269.45
1,949,000
Aug 5, 2026
4,099.00
4,343.00
4,047.00
4,279.00
4,248.60
4,227,800
Aug 4, 2026
4,215.00
4,373.00
4,026.00
4,070.00
4,041.09
10,628,500
Aug 3, 2026
4,805.00
4,900.00
4,393.00
4,425.00
4,393.56
10,861,100
Jul 31, 2026
4,875.00
5,058.00
4,803.00
4,868.00
4,833.42
2,396,900
Jul 30, 2026
4,595.00
4,810.00
4,532.00
4,735.00
4,701.36
1,888,500
Jul 29, 2026
4,830.00
4,831.00
4,498.00
4,613.00
4,580.23
3,568,200
Jul 28, 2026
5,121.00
5,221.00
4,877.00
4,923.00
4,888.03
3,450,900
Jul 27, 2026
4,932.00
5,153.00
4,871.00
5,122.00
5,085.61
3,326,400
Jul 24, 2026
4,752.00
4,907.00
4,690.00
4,877.00
4,842.35
2,277,600
Jul 23, 2026
4,690.00
4,797.00
4,673.00
4,740.00
4,706.33
964,100
Jul 22, 2026
4,643.00
4,790.00
4,614.00
4,682.00
4,648.74
1,493,400
Jul 21, 2026
4,450.00
4,660.00
4,392.00
4,614.00
4,581.22
1,460,600
Jul 17, 2026
4,567.00
4,571.00
4,326.00
4,434.00
4,402.50
2,073,200
Jul 16, 2026
4,724.00
4,838.00
4,651.00
4,659.00
4,625.90
1,759,400
Jul 15, 2026
4,629.00
4,739.00
4,493.00
4,715.00
4,681.50
1,728,300
Jul 14, 2026
4,535.00
4,580.00
4,410.00
4,559.00
4,526.61
1,327,000
Jul 13, 2026
4,572.00
4,674.00
4,485.00
4,533.00
4,500.80
1,562,200
Jul 10, 2026
4,480.00
4,644.00
4,469.00
4,579.00
4,546.47
1,750,500
Jul 9, 2026
4,567.00
4,613.00
4,435.00
4,477.00
4,445.20
2,161,000
Jul 8, 2026
4,834.00
4,990.00
4,616.00
4,616.00
4,583.21
2,880,100
Jul 7, 2026
4,851.00
5,080.00
4,725.00
4,796.00
4,761.93
4,694,500
Jul 6, 2026
4,450.00
4,960.00
4,447.00
4,865.00
4,830.44
5,298,900
Jul 3, 2026
4,447.00
4,509.00
4,293.00
4,411.00
4,379.66
1,874,800
Jul 2, 2026
4,164.00
4,469.00
4,151.00
4,353.00
4,322.08
3,103,100
Jul 1, 2026
4,126.00
4,181.00
4,088.00
4,101.00
4,071.87
1,199,500
Jun 30, 2026
4,076.00
4,129.00
3,998.00
4,099.00
4,069.88
1,581,700
Jun 29, 2026
4,100.00
4,169.00
3,966.00
4,066.00
4,037.12
1,563,400
Jun 26, 2026
4,074.00
4,150.00
4,014.00
4,088.00
4,058.96
1,118,800
Jun 25, 2026
4,209.00
4,224.00
4,067.00
4,109.00
4,079.81
1,052,100
Jun 24, 2026
4,151.00
4,275.00
4,107.00
4,150.00
4,120.52
1,061,200
Jun 23, 2026
4,428.00
4,435.00
4,166.00
4,184.00
4,154.28
1,434,800
Jun 22, 2026
4,320.00
4,334.00
4,213.00
4,310.00
4,279.38
1,899,800
Jun 19, 2026
4,449.00
4,494.00
4,293.00
4,359.00
4,328.03
1,766,200
Jun 18, 2026
4,460.00
4,610.00
4,446.00
4,449.00
4,417.39
1,495,700
Jun 17, 2026
4,330.00
4,595.00
4,330.00
4,470.00
4,438.25
1,943,700
Jun 16, 2026
4,484.00
4,537.00
4,381.00
4,406.00
4,374.70
1,914,100
Jun 15, 2026
4,305.00
4,505.00
4,297.00
4,426.00
4,394.56
2,562,900
Jun 12, 2026
4,031.00
4,163.00
4,020.00
4,157.00
4,127.47
2,178,400
Jun 11, 2026
3,829.00
3,937.00
3,751.00
3,927.00
3,899.10
2,824,700
Jun 10, 2026
3,988.00
4,043.00
3,858.00
3,899.00
3,871.30
2,501,400
Jun 9, 2026
4,243.00
4,255.00
4,046.00
4,058.00
4,029.17
1,832,700
Jun 8, 2026
4,145.00
4,302.00
4,115.00
4,212.00
4,182.08
2,405,800
Jun 5, 2026
4,171.00
4,325.00
4,120.00
4,256.00
4,225.77
2,255,800
Jun 4, 2026
4,092.00
4,212.00
4,052.00
4,142.00
4,112.58
3,697,400
Jun 3, 2026
4,300.00
4,450.00
4,250.00
4,351.00
4,320.09
2,415,500
Jun 2, 2026
4,388.00
4,391.00
4,173.00
4,366.00
4,334.98
3,510,000
Jun 1, 2026
4,400.00
4,524.00
4,309.00
4,379.00
4,347.89
2,164,300
May 29, 2026
4,580.00
4,581.00
4,341.00
4,456.00
4,424.34
3,006,200
May 28, 2026
4,690.00
4,735.00
4,472.00
4,561.00
4,528.60
2,371,400
May 27, 2026
5,150.00
5,183.00
4,702.00
4,702.00
4,668.60
2,950,500
May 26, 2026
5,026.00
5,348.00
4,902.00
5,006.00
4,970.44
4,644,300
May 25, 2026
4,759.00
5,126.00
4,749.00
4,945.00
4,909.87
5,053,200
May 22, 2026
4,650.00
4,704.00
4,541.00
4,602.00
4,569.31
2,191,300
May 21, 2026
4,327.00
4,595.00
4,265.00
4,525.00
4,492.85
3,622,800
May 20, 2026
4,383.00
4,394.00
4,237.00
4,302.00
4,271.44
3,461,500
May 19, 2026
4,564.00
4,805.00
4,501.00
4,580.00
4,547.46
3,207,300
May 18, 2026
4,860.00
4,888.00
4,520.00
4,589.00
4,556.40
4,735,000
May 15, 2026
4,729.00
4,887.00
4,630.00
4,720.00
4,686.47
5,612,700
May 14, 2026
5,516.00
5,536.00
4,635.00
4,659.00
4,625.90
12,907,700
May 13, 2026
5,550.00
5,608.00
5,497.00
5,560.00
5,520.50
2,954,800
May 12, 2026
5,554.00
5,634.00
5,488.00
5,600.00
5,560.22
2,652,300
May 11, 2026
5,555.00
5,619.00
5,408.00
5,454.00
5,415.25
2,779,700
May 8, 2026
5,638.00
5,640.00
5,483.00
5,555.00
5,515.54
3,423,700
May 7, 2026
5,640.00
5,725.00
5,590.00
5,647.00
5,606.88
3,552,600
May 1, 2026
5,632.00
5,657.00
5,552.00
5,594.00
5,554.26
2,188,200
Apr 30, 2026
5,692.00
5,769.00
5,562.00
5,615.00
5,575.11
2,669,200
Apr 28, 2026
5,700.00
5,794.00
5,661.00
5,792.00
5,750.85
2,462,100
Apr 27, 2026
5,560.00
5,806.00
5,408.00
5,747.00
5,706.17
4,806,900
Apr 24, 2026
5,662.00
5,670.00
5,523.00
5,600.00
5,560.22
3,273,700
Apr 23, 2026
5,820.00
5,820.00
5,559.00
5,655.00
5,614.83
5,939,000
Apr 22, 2026
5,651.00
6,179.00
5,499.00
6,000.00
5,957.38
9,855,500
Apr 21, 2026
5,572.00
5,731.00
5,490.00
5,711.00
5,670.43
2,667,400
Apr 20, 2026
5,671.00
5,771.00
5,590.00
5,623.00
5,583.05
3,292,800
Apr 17, 2026
5,617.00
5,746.00
5,435.00
5,644.00
5,603.91
4,642,400
Apr 16, 2026
5,513.00
5,711.00
5,446.00
5,691.00
5,650.57
3,828,800
Apr 15, 2026
5,894.00
5,919.00
5,530.00
5,546.00
5,506.60
4,767,400
Apr 14, 2026
5,840.00
5,932.00
5,786.00
5,862.00
5,820.36
3,599,400
Apr 13, 2026
5,969.00
6,040.00
5,745.00
5,798.00
5,756.81
3,953,900
Apr 10, 2026
6,212.00
6,220.00
5,997.00
5,997.00
5,954.40
4,309,500
Apr 9, 2026
6,216.00
6,377.00
6,146.00
6,183.00
6,139.08
4,812,300
Apr 8, 2026
6,100.00
6,441.00
6,015.00
6,396.00
6,350.56
6,515,800
Apr 7, 2026
5,898.00
5,945.00
5,722.00
5,784.00
5,742.91
3,866,000
Apr 6, 2026
5,989.00
6,015.00
5,818.00
5,943.00
5,900.78
3,777,800
Apr 3, 2026
6,010.00
6,043.00
5,869.00
5,934.00
5,891.85
2,664,200
Apr 2, 2026
6,167.00
6,187.00
5,798.00
5,879.00
5,837.24
4,501,300
Apr 1, 2026
5,927.00
6,019.00
5,777.00
6,011.00
5,968.30
3,709,500
Mar 31, 2026
5,675.00
5,763.00
5,543.00
5,577.00
5,537.38
4,163,200
Mar 30, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,823.00
5,874.00
5,630.00
5,813.00
5,771.70
4,288,900
Mar 27, 2026
6,217.00
6,290.00
6,050.00
6,158.00
6,072.55
3,778,100
Mar 26, 2026
6,438.00
6,628.00
6,230.00
6,317.00
6,229.35
4,409,300
Mar 25, 2026
6,243.00
6,336.00
6,123.00
6,290.00
6,202.72
4,260,900
Mar 24, 2026
6,318.00
6,331.00
5,882.00
5,993.00
5,909.84
5,517,700
Mar 23, 2026
6,450.00
6,470.00
5,980.00
6,118.00
6,033.11
5,776,900
Mar 19, 2026
6,702.00
6,929.00
6,646.00
6,719.00
6,625.77
7,727,800
Mar 18, 2026
6,550.00
6,837.00
6,522.00
6,837.00
6,742.13
5,840,200
Mar 17, 2026
6,448.00
6,612.00
6,264.00
6,310.00
6,222.44
4,735,600
Mar 16, 2026
6,309.00
6,503.00
6,163.00
6,348.00
6,259.92
4,541,000
Mar 13, 2026
6,102.00
6,438.00
6,080.00
6,309.00
6,221.46
4,186,900
Mar 12, 2026
6,440.00
6,528.00
6,208.00
6,262.00
6,175.11
5,092,100
Mar 11, 2026
6,518.00
6,732.00
6,462.00
6,565.00
6,473.90
5,135,400
Mar 10, 2026
6,420.00
6,516.00
6,285.00
6,340.00
6,252.03
4,958,900
Mar 9, 2026
6,279.00
6,402.00
5,911.00
6,157.00
6,071.57
7,812,600
Mar 6, 2026
6,800.00
6,873.00
6,505.00
6,840.00
6,745.09
7,065,300
Mar 5, 2026
7,159.00
7,346.00
6,794.00
6,959.00
6,862.44
7,871,800
Mar 4, 2026
7,501.00
7,542.00
6,708.00
6,909.00
6,813.13
9,764,000
Mar 3, 2026
8,181.00
8,438.00
7,754.00
7,785.00
7,676.98
7,495,500
Mar 2, 2026
7,700.00
8,224.00
7,680.00
8,129.00
8,016.20
5,583,900
Feb 27, 2026
7,682.00
7,903.00
7,610.00
7,876.00
7,766.71
4,685,800
Feb 26, 2026
7,808.00
7,918.00
7,660.00
7,717.00
7,609.92
5,600,300
Feb 25, 2026
7,763.00
7,958.00
7,680.00
7,808.00
7,699.66
7,047,600
Feb 24, 2026
8,002.00
8,043.00
7,568.00
7,729.00
7,621.75
8,537,700
Feb 20, 2026
7,760.00
8,186.00
7,739.00
8,090.00
7,977.74
11,598,300
Feb 19, 2026
7,550.00
7,974.00
7,452.00
7,767.00
7,659.23
11,754,300
Feb 18, 2026
7,311.00
7,578.00
7,213.00
7,492.00
7,388.04
7,451,500
Feb 17, 2026
7,295.00
7,296.00
7,062.00
7,242.00
7,141.51
6,026,400
Feb 16, 2026
7,598.00
7,655.00
7,356.00
7,356.00
7,253.93
7,318,800
Feb 13, 2026
6,963.00
7,522.00
6,896.00
7,292.00
7,190.82
9,682,700
Feb 12, 2026
7,260.00
7,650.00
7,031.00
7,131.00
7,032.05
11,844,000
Feb 10, 2026
7,300.00
7,639.00
6,719.00
7,110.00
7,011.34
23,363,500
Feb 9, 2026
7,045.00
7,270.00
6,898.00
7,111.00
7,012.33
7,016,100
Feb 6, 2026
6,597.00
6,870.00
6,473.00
6,845.00
6,750.02
4,541,900
Feb 5, 2026
6,902.00
6,939.00
6,614.00
6,697.00
6,604.07
4,043,400
Feb 4, 2026
6,839.00
6,979.00
6,704.00
6,925.00
6,828.91
4,117,900
Feb 3, 2026
6,685.00
6,853.00
6,633.00
6,840.00
6,745.09
3,602,800
Feb 2, 2026
6,960.00
7,028.00
6,478.00
6,527.00
6,436.43
5,796,700
Jan 30, 2026
6,862.00
6,961.00
6,750.00
6,870.00
6,774.67
4,294,700
Jan 29, 2026
6,785.00
7,030.00
6,746.00
6,962.00
6,865.40
8,125,000
Jan 28, 2026
6,592.00
6,679.00
6,458.00
6,585.00
6,493.63
4,057,600
Jan 27, 2026
6,404.00
6,669.00
6,356.00
6,669.00
6,576.46
5,312,900
Jan 26, 2026
6,280.00
6,446.00
6,158.00
6,446.00
6,356.56
5,540,500
Jan 23, 2026
6,445.00
6,646.00
6,321.00
6,361.00
6,272.74
5,303,600
Jan 22, 2026
6,608.00
6,640.00
6,291.00
6,379.00
6,290.49
4,715,300
Jan 21, 2026
6,449.00
6,698.00
6,400.00
6,542.00
6,451.22
4,377,400
Jan 20, 2026
6,806.00
6,885.00
6,571.00
6,649.00
6,556.74
4,131,500
Jan 19, 2026
6,852.00
6,980.00
6,698.00
6,820.00
6,725.37
4,691,700
Jan 16, 2026
7,230.00
7,317.00
6,851.00
6,931.00
6,834.83
7,153,200
Jan 15, 2026
7,001.00
7,333.00
6,982.00
7,172.00
7,072.48
9,775,600
Jan 14, 2026
6,782.00
7,141.00
6,738.00
7,130.00
7,031.06
8,605,200
Jan 13, 2026
6,700.00
6,945.00
6,640.00
6,742.00
6,648.45
8,748,000
Jan 9, 2026
6,264.00
6,570.00
6,206.00
6,470.00
6,380.22
9,710,700
Jan 8, 2026
6,157.00
6,392.00
6,102.00
6,295.00
6,207.65
7,083,000
Jan 7, 2026
5,740.00
6,155.00
5,732.00
6,057.00
5,972.95
6,692,000
Jan 6, 2026
5,800.00
5,830.00
5,652.00
5,787.00
5,706.70
3,367,500
Jan 5, 2026
5,632.00
5,756.00
5,599.00
5,697.00
5,617.95
3,691,400
Dec 30, 2025
5,610.00
5,655.00
5,533.00
5,560.00
5,482.85
3,011,600
Dec 29, 2025
5,499.00
5,699.00
5,497.00
5,655.00
5,576.53
4,317,400
Dec 26, 2025
5,500.00
5,575.00
5,418.00
5,458.00
5,382.27
4,963,200
Dec 25, 2025
5,722.00
5,736.00
5,474.00
5,553.00
5,475.95
5,285,400
Dec 24, 2025
5,695.00
5,769.00
5,596.00
5,700.00
5,620.91
6,405,900
Dec 23, 2025
5,530.00
5,870.00
5,520.00
5,870.00
5,788.55
10,258,900
Dec 22, 2025
5,459.00
5,470.00
5,358.00
5,424.00
5,348.74
3,749,000
Dec 19, 2025
5,192.00
5,386.00
5,134.00
5,322.00
5,248.15
5,135,300
Dec 18, 2025
5,190.00
5,273.00
5,121.00
5,158.00
5,086.43
5,083,000
Dec 17, 2025
5,300.00
5,400.00
5,085.00
5,302.00
5,228.43
8,212,300
Dec 16, 2025
5,617.00
5,645.00
5,271.00
5,298.00
5,224.49
7,805,000
Dec 15, 2025
5,648.00
5,722.00
5,556.00
5,717.00
5,637.67
4,383,700
Dec 12, 2025
5,740.00
5,910.00
5,643.00
5,897.00
5,815.17
6,883,900
Dec 11, 2025
5,735.00
5,892.00
5,626.00
5,640.00
5,561.74
6,826,700
Dec 10, 2025
6,190.00
6,205.00
5,750.00
5,750.00
5,670.21
7,233,600
Dec 9, 2025
6,278.00
6,319.00
6,113.00
6,205.00
6,118.90
3,819,200
Dec 8, 2025
6,212.00
6,333.00
6,136.00
6,278.00
6,190.89
3,594,900
Dec 5, 2025
6,351.00
6,437.00
6,285.00
6,288.00
6,200.75
4,034,000
Dec 4, 2025
6,337.00
6,411.00
6,235.00
6,351.00
6,262.87
4,973,700
Dec 3, 2025
6,302.00
6,380.00
6,212.00
6,340.00
6,252.03
5,746,000
Dec 2, 2025
6,478.00
6,607.00
6,238.00
6,283.00
6,195.82
7,222,800
Dec 1, 2025
6,850.00
6,854.00
6,391.00
6,464.00
6,374.31
9,930,700
Nov 28, 2025
6,593.00
7,095.00
6,580.00
6,867.00
6,771.71
25,341,600
Nov 27, 2025
6,233.00
6,319.00
6,162.00
6,193.00
6,107.07
4,455,800
Nov 26, 2025
6,250.00
6,397.00
6,123.00
6,182.00
6,096.22
5,951,800
Nov 25, 2025
6,247.00
6,283.00
5,978.00
6,245.00
6,158.35
7,797,200
Nov 21, 2025
6,353.00
6,366.00
6,101.00
6,167.00
6,081.43
8,718,900
Nov 20, 2025
6,473.00
6,720.00
6,314.00
6,562.00
6,470.95
11,544,400
Nov 19, 2025
5,998.00
6,245.00
5,680.00
6,173.00
6,087.34
11,310,800
Nov 18, 2025
6,392.00
6,500.00
6,081.00
6,081.00
5,996.62
9,479,100
Nov 17, 2025
6,221.00
6,712.00
6,180.00
6,492.00
6,401.92
13,087,400
Nov 14, 2025
5,940.00
6,240.00
5,788.00
6,210.00
6,123.83
11,419,800
Nov 13, 2025
5,979.00
6,279.00
5,729.00
6,241.00
6,154.40
17,244,000
Nov 12, 2025
5,567.00
6,099.00
5,401.00
5,879.00
5,797.42
20,462,500
Nov 11, 2025
5,673.00
5,744.00
5,550.00
5,570.00
5,492.71
3,605,900
Nov 10, 2025
5,545.00
5,750.00
5,520.00
5,649.00
5,570.62
3,088,300
Nov 7, 2025
5,610.00
5,668.00
5,388.00
5,498.00
5,421.71
3,833,000
Nov 6, 2025
5,865.00
5,887.00
5,592.00
5,691.00
5,612.03
3,978,500
Nov 5, 2025
5,806.00
5,935.00
5,519.00
5,765.00
5,685.01
5,887,500
Nov 4, 2025
6,333.00
6,415.00
5,923.00
5,983.00
5,899.98
6,712,400
Oct 31, 2025
6,142.00
6,330.00
6,100.00
6,306.00
6,218.50
5,122,900
Oct 30, 2025
6,010.00
6,190.00
5,930.00
6,140.00
6,054.80
4,701,100
