Tokyo - Delayed Quote
JPY
Mitsubishi Heavy Industries, Ltd. (7011.T)
3,413.00
-86.00
(-2.46%)
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
3,495.00
3,510.00
3,390.00
3,413.00
3,413.00
21,502,100
Oct 29, 2026
3,548.00
3,557.00
3,453.00
3,499.00
3,499.00
30,634,300
Oct 28, 2026
3,612.00
3,613.00
3,536.00
3,550.00
3,550.00
12,903,800
Oct 27, 2026
3,540.00
3,558.00
3,516.00
3,527.00
3,527.00
15,355,100
Oct 26, 2026
3,550.00
3,586.00
3,486.00
3,500.00
3,500.00
17,885,600
Oct 23, 2026
3,638.00
3,653.00
3,546.00
3,614.00
3,614.00
17,975,600
Oct 22, 2026
3,748.00
3,767.00
3,670.00
3,688.00
3,688.00
8,919,000
Oct 21, 2026
3,710.00
3,743.00
3,692.00
3,721.00
3,721.00
13,414,800
Oct 20, 2026
3,727.00
3,764.00
3,684.00
3,685.00
3,685.00
12,713,600
Oct 19, 2026
3,777.00
3,803.00
3,713.00
3,781.00
3,781.00
13,428,100
Oct 16, 2026
3,667.00
3,799.00
3,653.00
3,796.00
3,796.00
20,407,400
Oct 15, 2026
3,641.00
3,672.00
3,551.00
3,601.00
3,601.00
19,422,700
Oct 14, 2026
3,718.00
3,759.00
3,684.00
3,727.00
3,727.00
11,368,600
Oct 13, 2026
3,676.00
3,721.00
3,632.00
3,721.00
3,721.00
11,562,300
Oct 9, 2026
3,690.00
3,695.00
3,635.00
3,669.00
3,669.00
12,445,600
Oct 8, 2026
3,773.00
3,775.00
3,678.00
3,680.00
3,680.00
17,165,500
Oct 7, 2026
3,843.00
3,910.00
3,798.00
3,811.00
3,811.00
18,287,700
Oct 6, 2026
3,854.00
3,897.00
3,780.00
3,787.00
3,787.00
17,052,800
Oct 5, 2026
3,883.00
3,943.00
3,854.00
3,871.00
3,871.00
14,233,100
Oct 2, 2026
3,838.00
3,876.00
3,813.00
3,813.00
3,813.00
12,722,900
Oct 1, 2026
3,770.00
3,853.00
3,740.00
3,842.00
3,842.00
13,248,700
Sep 30, 2026
3,835.00
3,870.00
3,772.00
3,839.00
3,839.00
17,996,400
Sep 29, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,851.00
3,884.00
3,780.00
3,793.00
3,793.00
14,915,300
Sep 28, 2026
3,884.00
3,935.00
3,861.00
3,886.00
3,872.00
13,343,100
Sep 25, 2026
3,943.00
3,975.00
3,897.00
3,897.00
3,882.96
15,832,800
Sep 24, 2026
3,917.00
3,971.00
3,877.00
3,929.00
3,914.84
19,670,900
Sep 18, 2026
3,887.00
3,918.00
3,831.00
3,879.00
3,865.03
16,950,000
Sep 17, 2026
3,840.00
3,910.00
3,822.00
3,887.00
3,873.00
20,985,600
Sep 16, 2026
3,750.00
3,797.00
3,712.00
3,737.00
3,723.54
14,376,000
Sep 15, 2026
3,739.00
3,803.00
3,610.00
3,701.00
3,687.67
36,099,500
Sep 14, 2026
3,689.00
3,771.00
3,682.00
3,761.00
3,747.45
10,108,700
Sep 11, 2026
3,597.00
3,720.00
3,581.00
3,705.00
3,691.65
13,750,300
Sep 10, 2026
3,760.00
3,784.00
3,687.00
3,723.00
3,709.59
14,299,000
Sep 9, 2026
3,700.00
3,854.00
3,680.00
3,813.00
3,799.26
14,782,100
Sep 8, 2026
3,764.00
3,779.00
3,708.00
3,708.00
3,694.64
12,514,100
Sep 7, 2026
3,796.00
3,863.00
3,785.00
3,829.00
3,815.21
10,848,500
Sep 4, 2026
3,818.00
3,820.00
3,707.00
3,754.00
3,740.48
15,016,100
Sep 3, 2026
3,757.00
3,840.00
3,748.00
3,795.00
3,781.33
12,653,400
Sep 2, 2026
3,815.00
3,818.00
3,705.00
3,724.00
3,710.58
17,569,700
Sep 1, 2026
3,881.00
3,943.00
3,836.00
3,856.00
3,842.11
16,844,600
Aug 31, 2026
3,962.00
3,966.00
3,844.00
3,889.00
3,874.99
21,853,600
Aug 28, 2026
3,975.00
4,071.00
3,973.00
4,025.00
4,010.50
15,227,700
Aug 27, 2026
3,937.00
4,002.00
3,932.00
3,985.00
3,970.64
13,989,400
Aug 26, 2026
3,923.00
3,970.00
3,910.00
3,920.00
3,905.88
12,399,900
Aug 25, 2026
3,934.00
3,974.00
3,908.00
3,946.00
3,931.78
8,581,200
Aug 24, 2026
3,955.00
4,005.00
3,932.00
3,955.00
3,940.75
9,679,900
Aug 21, 2026
4,000.00
4,023.00
3,895.00
3,932.00
3,917.83
16,411,300
Aug 20, 2026
4,139.00
4,151.00
4,043.00
4,054.00
4,039.39
11,781,300
Aug 19, 2026
4,230.00
4,239.00
4,075.00
4,097.00
4,082.24
18,835,800
Aug 18, 2026
4,340.00
4,439.00
4,294.00
4,370.00
4,354.26
20,536,800
Aug 17, 2026
4,285.00
4,363.00
4,218.00
4,350.00
4,334.33
16,596,500
Aug 14, 2026
4,202.00
4,311.00
4,180.00
4,254.00
4,238.67
17,312,800
Aug 13, 2026
4,144.00
4,275.00
4,123.00
4,256.00
4,240.67
23,526,500
Aug 12, 2026
4,020.00
4,094.00
4,006.00
4,094.00
4,079.25
15,370,900
Aug 10, 2026
4,062.00
4,069.00
3,933.00
4,004.00
3,989.57
13,526,400
Aug 7, 2026
3,996.00
4,044.00
3,925.00
4,044.00
4,029.43
14,395,100
Aug 6, 2026
4,050.00
4,137.00
3,976.00
3,998.00
3,983.60
19,815,300
Aug 5, 2026
4,040.00
4,072.00
3,887.00
4,000.00
3,985.59
29,142,000
Aug 4, 2026
3,780.00
4,155.00
3,712.00
4,091.00
4,076.26
55,863,900
Aug 3, 2026
3,747.00
3,805.00
3,621.00
3,799.00
3,785.31
21,809,900
Jul 31, 2026
3,855.00
3,864.00
3,745.00
3,764.00
3,750.44
22,424,900
Jul 30, 2026
3,710.00
3,801.00
3,702.00
3,736.00
3,722.54
15,217,200
Jul 29, 2026
3,751.00
3,783.00
3,701.00
3,740.00
3,726.53
16,746,900
Jul 28, 2026
3,811.00
3,817.00
3,736.00
3,805.00
3,791.29
14,730,900
Jul 27, 2026
3,962.00
3,981.00
3,875.00
3,891.00
3,876.98
13,481,200
Jul 24, 2026
3,976.00
4,007.00
3,898.00
3,945.00
3,930.79
14,576,400
Jul 23, 2026
3,854.00
3,930.00
3,851.00
3,930.00
3,915.84
15,068,100
Jul 22, 2026
3,809.00
3,916.00
3,804.00
3,892.00
3,877.98
13,718,100
Jul 21, 2026
3,730.00
3,889.00
3,717.00
3,852.00
3,838.12
21,670,300
Jul 17, 2026
3,750.00
3,754.00
3,626.00
3,681.00
3,667.74
21,441,300
Jul 16, 2026
3,833.00
3,900.00
3,797.00
3,823.00
3,809.23
17,525,100
Jul 15, 2026
3,855.00
3,855.00
3,716.00
3,828.00
3,814.21
19,491,400
Jul 14, 2026
3,797.00
3,816.00
3,718.00
3,746.00
3,732.50
12,709,500
Jul 13, 2026
3,810.00
3,818.00
3,693.00
3,758.00
3,744.46
13,530,900
Jul 10, 2026
3,810.00
3,872.00
3,783.00
3,818.00
3,804.24
14,270,300
Jul 9, 2026
3,807.00
3,867.00
3,785.00
3,805.00
3,791.29
16,150,000
Jul 8, 2026
3,939.00
3,994.00
3,821.00
3,821.00
3,807.23
25,815,800
Jul 7, 2026
4,051.00
4,146.00
3,986.00
4,009.00
3,994.56
24,665,400
Jul 6, 2026
3,848.00
4,110.00
3,839.00
4,110.00
4,095.19
35,898,600
Jul 3, 2026
3,858.00
3,899.00
3,766.00
3,792.00
3,778.34
15,350,400
Jul 2, 2026
3,783.00
3,867.00
3,752.00
3,788.00
3,774.35
17,061,600
Jul 1, 2026
3,760.00
3,825.00
3,711.00
3,736.00
3,722.54
19,764,700
Jun 30, 2026
3,716.00
3,717.00
3,606.00
3,666.00
3,652.79
19,004,300
Jun 29, 2026
3,679.00
3,774.00
3,621.00
3,651.00
3,637.85
23,060,300
Jun 26, 2026
3,629.00
3,639.00
3,536.00
3,567.00
3,554.15
16,993,000
Jun 25, 2026
3,755.00
3,784.00
3,611.00
3,618.00
3,604.97
19,664,300
Jun 24, 2026
3,725.00
3,809.00
3,716.00
3,743.00
3,729.52
14,242,700
Jun 23, 2026
3,909.00
3,913.00
3,715.00
3,742.00
3,728.52
20,051,900
Jun 22, 2026
3,867.00
3,914.00
3,825.00
3,909.00
3,894.92
13,192,000
Jun 19, 2026
4,029.00
4,030.00
3,830.00
3,917.00
3,902.89
23,852,400
Jun 18, 2026
4,053.00
4,095.00
3,943.00
3,968.00
3,953.70
31,233,200
Jun 17, 2026
3,810.00
3,905.00
3,796.00
3,860.00
3,846.09
23,776,900
Jun 16, 2026
3,700.00
3,838.00
3,670.00
3,810.00
3,796.27
27,316,000
Jun 15, 2026
3,647.00
3,720.00
3,591.00
3,659.00
3,645.82
21,245,700
Jun 12, 2026
3,545.00
3,594.00
3,486.00
3,540.00
3,527.25
19,580,500
Jun 11, 2026
3,450.00
3,502.00
3,404.00
3,494.00
3,481.41
18,083,000
Jun 10, 2026
3,669.00
3,686.00
3,548.00
3,578.00
3,565.11
17,683,400
Jun 9, 2026
3,668.00
3,688.00
3,591.00
3,629.00
3,615.93
20,777,900
Jun 8, 2026
3,713.00
3,783.00
3,644.00
3,699.00
3,685.67
23,310,400
Jun 5, 2026
3,713.00
3,828.00
3,688.00
3,790.00
3,776.35
23,427,800
Jun 4, 2026
3,560.00
3,772.00
3,551.00
3,701.00
3,687.67
28,144,900
Jun 3, 2026
3,556.00
3,640.00
3,481.00
3,573.00
3,560.13
30,658,500
Jun 2, 2026
3,496.00
3,516.00
3,415.00
3,516.00
3,503.33
35,355,900
Jun 1, 2026
3,820.00
3,859.00
3,612.00
3,636.00
3,622.90
29,085,300
May 29, 2026
3,768.00
3,836.00
3,744.00
3,806.00
3,792.29
34,158,900
May 28, 2026
3,950.00
3,999.00
3,766.00
3,804.00
3,790.30
25,450,500
May 27, 2026
4,025.00
4,050.00
3,863.00
3,898.00
3,883.96
19,574,600
May 26, 2026
3,900.00
4,039.00
3,856.00
3,944.00
3,929.79
25,836,500
May 25, 2026
3,931.00
3,944.00
3,860.00
3,908.00
3,893.92
25,805,000
May 22, 2026
3,998.00
4,023.00
3,905.00
3,969.00
3,954.70
22,773,500
May 21, 2026
3,985.00
4,032.00
3,885.00
3,958.00
3,943.74
28,538,600
May 20, 2026
4,083.00
4,100.00
3,940.00
4,024.00
4,009.50
20,144,300
May 19, 2026
4,205.00
4,255.00
4,080.00
4,126.00
4,111.14
20,535,500
May 18, 2026
4,084.00
4,140.00
4,060.00
4,102.00
4,087.22
21,740,700
May 15, 2026
4,120.00
4,148.00
4,027.00
4,080.00
4,065.30
26,236,100
May 14, 2026
4,405.00
4,405.00
4,096.00
4,162.00
4,147.01
38,699,900
May 13, 2026
4,370.00
4,456.00
4,271.00
4,406.00
4,390.13
33,182,600
May 12, 2026
4,350.00
4,363.00
4,084.00
4,300.00
4,284.51
57,855,600
May 11, 2026
4,500.00
4,543.00
4,326.00
4,384.00
4,368.21
23,392,400
May 8, 2026
4,488.00
4,571.00
4,451.00
4,510.00
4,493.75
25,209,200
May 7, 2026
4,552.00
4,620.00
4,483.00
4,527.00
4,510.69
32,023,200
May 1, 2026
4,562.00
4,638.00
4,543.00
4,586.00
4,569.48
13,366,800
Apr 30, 2026
4,600.00
4,640.00
4,519.00
4,615.00
4,598.37
26,836,400
Apr 28, 2026
4,680.00
4,823.00
4,676.00
4,797.00
4,779.72
19,210,500
Apr 27, 2026
4,724.00
4,733.00
4,590.00
4,689.00
4,672.11
18,063,900
Apr 24, 2026
4,749.00
4,810.00
4,704.00
4,738.00
4,720.93
18,264,500
Apr 23, 2026
4,589.00
4,770.00
4,571.00
4,754.00
4,736.87
32,997,300
Apr 22, 2026
4,400.00
4,532.00
4,362.00
4,508.00
4,491.76
20,727,400
Apr 21, 2026
4,499.00
4,570.00
4,381.00
4,522.00
4,505.71
21,954,100
Apr 20, 2026
4,511.00
4,593.00
4,504.00
4,506.00
4,489.77
22,506,500
Apr 17, 2026
4,509.00
4,511.00
4,371.00
4,371.00
4,355.25
24,317,700
Apr 16, 2026
4,558.00
4,607.00
4,496.00
4,571.00
4,554.53
23,321,000
Apr 15, 2026
4,723.00
4,735.00
4,541.00
4,561.00
4,544.57
27,484,500
Apr 14, 2026
4,815.00
4,815.00
4,715.00
4,749.00
4,731.89
16,995,600
Apr 13, 2026
4,725.00
4,834.00
4,675.00
4,761.00
4,743.85
16,322,800
Apr 10, 2026
4,782.00
4,819.00
4,704.00
4,745.00
4,727.91
17,911,100
Apr 9, 2026
4,832.00
4,854.00
4,742.00
4,781.00
4,763.78
20,132,600
Apr 8, 2026
4,924.00
4,924.00
4,758.00
4,850.00
4,832.53
33,031,900
Apr 7, 2026
4,765.00
4,875.00
4,746.00
4,784.00
4,766.76
18,352,100
Apr 6, 2026
4,827.00
4,847.00
4,712.00
4,735.00
4,717.94
17,781,700
Apr 3, 2026
4,848.00
4,862.00
4,762.00
4,803.00
4,785.70
17,897,500
Apr 2, 2026
4,799.00
4,876.00
4,671.00
4,711.00
4,694.03
34,583,700
Apr 1, 2026
4,433.00
4,594.00
4,393.00
4,590.00
4,573.46
22,456,000
Mar 31, 2026
4,268.00
4,331.00
4,204.00
4,223.00
4,207.79
26,364,000
Mar 30, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,400.00
4,444.00
4,299.00
4,418.00
4,402.08
27,883,300
Mar 27, 2026
4,461.00
4,593.00
4,452.00
4,577.00
4,547.56
22,423,400
Mar 26, 2026
4,573.00
4,653.00
4,488.00
4,511.00
4,481.98
16,565,600
Mar 25, 2026
4,500.00
4,599.00
4,480.00
4,547.00
4,517.75
23,369,500
Mar 24, 2026
4,600.00
4,600.00
4,373.00
4,430.00
4,401.50
33,310,900
Mar 23, 2026
4,708.00
4,711.00
4,491.00
4,517.00
4,487.94
36,873,600
Mar 19, 2026
4,907.00
4,984.00
4,848.00
4,848.00
4,816.81
22,002,700
Mar 18, 2026
4,928.00
5,000.00
4,817.00
5,000.00
4,967.84
21,953,400
Mar 17, 2026
4,850.00
4,980.00
4,847.00
4,881.00
4,849.60
21,835,100
Mar 16, 2026
4,790.00
4,827.00
4,698.00
4,792.00
4,761.17
17,307,900
Mar 13, 2026
4,641.00
4,779.00
4,607.00
4,745.00
4,714.48
22,271,300
Mar 12, 2026
4,571.00
4,783.00
4,530.00
4,781.00
4,750.25
28,346,100
Mar 11, 2026
4,652.00
4,711.00
4,610.00
4,616.00
4,586.31
19,527,600
Mar 10, 2026
4,700.00
4,759.00
4,606.00
4,648.00
4,618.10
28,112,500
Mar 9, 2026
4,500.00
4,586.00
4,375.00
4,580.00
4,550.54
37,588,900
Mar 6, 2026
4,695.00
4,784.00
4,656.00
4,761.00
4,730.37
20,763,900
Mar 5, 2026
4,837.00
4,944.00
4,714.00
4,769.00
4,738.32
28,829,800
Mar 4, 2026
4,800.00
4,838.00
4,502.00
4,627.00
4,597.24
35,825,300
Mar 3, 2026
5,147.00
5,188.00
4,901.00
4,922.00
4,890.34
30,623,900
Mar 2, 2026
5,092.00
5,208.00
5,055.00
5,195.00
5,161.58
33,425,800
Feb 27, 2026
4,900.00
5,018.00
4,852.00
5,014.00
4,981.75
24,269,500
Feb 26, 2026
4,870.00
4,968.00
4,866.00
4,901.00
4,869.47
23,883,000
Feb 25, 2026
4,826.00
4,830.00
4,607.00
4,752.00
4,721.43
31,588,300
Feb 24, 2026
5,050.00
5,107.00
4,745.00
4,811.00
4,780.05
39,377,100
Feb 20, 2026
4,978.00
5,004.00
4,891.00
4,965.00
4,933.06
21,996,100
Feb 19, 2026
4,958.00
4,977.00
4,857.00
4,952.00
4,920.15
23,736,000
Feb 18, 2026
4,910.00
4,997.00
4,867.00
4,952.00
4,920.15
20,704,300
Feb 17, 2026
4,955.00
4,958.00
4,760.00
4,820.00
4,788.99
20,280,900
Feb 16, 2026
5,095.00
5,134.00
4,941.00
4,960.00
4,928.09
17,764,200
Feb 13, 2026
4,979.00
5,117.00
4,937.00
5,031.00
4,998.64
25,707,100
Feb 12, 2026
5,031.00
5,034.00
4,930.00
4,995.00
4,962.87
33,965,200
Feb 10, 2026
5,002.00
5,152.00
4,974.00
5,107.00
5,074.15
46,455,900
Feb 9, 2026
5,059.00
5,074.00
4,901.00
4,970.00
4,938.03
56,015,600
Feb 6, 2026
4,728.00
4,820.00
4,581.00
4,818.00
4,787.01
36,510,600
Feb 5, 2026
4,800.00
4,890.00
4,581.00
4,687.00
4,656.85
39,107,300
Feb 4, 2026
4,700.00
4,776.00
4,583.00
4,756.00
4,725.41
46,900,100
Feb 3, 2026
4,575.00
4,658.00
4,517.00
4,648.00
4,618.10
20,197,400
Feb 2, 2026
4,589.00
4,649.00
4,465.00
4,505.00
4,476.02
23,086,300
Jan 30, 2026
4,550.00
4,568.00
4,451.00
4,519.00
4,489.93
18,348,900
Jan 29, 2026
4,535.00
4,635.00
4,497.00
4,528.00
4,498.87
27,552,500
Jan 28, 2026
4,536.00
4,540.00
4,406.00
4,434.00
4,405.48
19,641,500
Jan 27, 2026
4,560.00
4,572.00
4,495.00
4,550.00
4,520.73
19,518,500
Jan 26, 2026
4,554.00
4,643.00
4,525.00
4,559.00
4,529.67
24,414,800
Jan 23, 2026
4,731.00
4,787.00
4,588.00
4,601.00
4,571.40
21,912,800
Jan 22, 2026
4,790.00
4,813.00
4,673.00
4,697.00
4,666.79
24,388,800
Jan 21, 2026
4,743.00
4,882.00
4,719.00
4,795.00
4,764.16
25,696,000
Jan 20, 2026
4,860.00
4,923.00
4,770.00
4,813.00
4,782.04
26,567,100
Jan 19, 2026
4,650.00
4,888.00
4,604.00
4,880.00
4,848.61
36,856,500
Jan 16, 2026
4,757.00
4,774.00
4,645.00
4,660.00
4,630.02
26,045,000
Jan 15, 2026
4,689.00
4,812.00
4,642.00
4,800.00
4,769.12
33,689,000
Jan 14, 2026
4,509.00
4,710.00
4,497.00
4,710.00
4,679.70
46,385,500
Jan 13, 2026
4,445.00
4,513.00
4,361.00
4,476.00
4,447.21
42,103,100
Jan 9, 2026
4,209.00
4,278.00
4,186.00
4,267.00
4,239.55
18,886,900
Jan 8, 2026
4,230.00
4,325.00
4,213.00
4,262.00
4,234.58
26,300,700
Jan 7, 2026
4,195.00
4,232.00
4,115.00
4,163.00
4,136.22
25,108,900
Jan 6, 2026
4,220.00
4,275.00
4,185.00
4,260.00
4,232.60
29,663,700
Jan 5, 2026
4,001.00
4,198.00
4,000.00
4,162.00
4,135.23
37,954,400
Dec 30, 2025
3,850.00
3,883.00
3,828.00
3,840.00
3,815.30
10,458,900
Dec 29, 2025
3,860.00
3,902.00
3,826.00
3,882.00
3,857.03
12,590,900
Dec 26, 2025
3,875.00
3,884.00
3,836.00
3,851.00
3,826.23
11,897,900
Dec 25, 2025
3,899.00
3,909.00
3,864.00
3,872.00
3,847.09
7,481,700
Dec 24, 2025
3,915.00
3,924.00
3,880.00
3,892.00
3,866.96
8,730,400
Dec 23, 2025
3,885.00
3,914.00
3,870.00
3,896.00
3,870.94
10,653,500
Dec 22, 2025
3,952.00
3,955.00
3,872.00
3,886.00
3,861.00
16,267,500
Dec 19, 2025
3,850.00
3,943.00
3,833.00
3,882.00
3,857.03
22,183,800
Dec 18, 2025
3,805.00
3,819.00
3,762.00
3,811.00
3,786.48
23,096,100
Dec 17, 2025
3,938.00
3,945.00
3,847.00
3,909.00
3,883.85
20,334,800
Dec 16, 2025
4,065.00
4,079.00
3,966.00
3,968.00
3,942.47
16,599,300
Dec 15, 2025
4,044.00
4,114.00
4,033.00
4,078.00
4,051.77
16,746,300
Dec 12, 2025
4,100.00
4,184.00
4,065.00
4,157.00
4,130.26
23,471,300
Dec 11, 2025
4,315.00
4,325.00
4,050.00
4,050.00
4,023.95
27,870,000
Dec 10, 2025
4,306.00
4,336.00
4,175.00
4,245.00
4,217.69
24,874,600
Dec 9, 2025
4,230.00
4,280.00
4,196.00
4,266.00
4,238.56
22,337,700
Dec 8, 2025
4,153.00
4,211.00
4,099.00
4,208.00
4,180.93
25,364,300
Dec 5, 2025
4,029.00
4,091.00
4,003.00
4,083.00
4,056.74
15,940,400
Dec 4, 2025
3,900.00
4,054.00
3,898.00
4,048.00
4,021.96
21,463,300
Dec 3, 2025
3,884.00
3,937.00
3,861.00
3,886.00
3,861.00
15,749,100
Dec 2, 2025
3,873.00
3,888.00
3,827.00
3,861.00
3,836.16
17,317,700
Dec 1, 2025
3,945.00
3,947.00
3,866.00
3,902.00
3,876.90
16,710,600
Nov 28, 2025
3,919.00
3,955.00
3,887.00
3,947.00
3,921.61
16,436,400
Nov 27, 2025
3,947.00
3,962.00
3,879.00
3,882.00
3,857.03
17,272,900
Nov 26, 2025
3,947.00
3,992.00
3,887.00
3,931.00
3,905.71
20,665,200
Nov 25, 2025
3,850.00
3,925.00
3,822.00
3,877.00
3,852.06
24,499,400
Nov 21, 2025
3,910.00
3,978.00
3,851.00
3,855.00
3,830.20
40,259,800
Nov 20, 2025
4,050.00
4,140.00
3,986.00
4,120.00
4,093.50
26,811,400
Nov 19, 2025
4,011.00
4,015.00
3,842.00
3,930.00
3,904.72
28,987,900
Nov 18, 2025
4,150.00
4,182.00
4,020.00
4,022.00
3,996.13
25,825,500
Nov 17, 2025
4,174.00
4,232.00
4,144.00
4,220.00
4,192.85
22,812,800
Nov 14, 2025
4,241.00
4,278.00
4,147.00
4,174.00
4,147.15
28,564,600
Nov 13, 2025
4,349.00
4,387.00
4,325.00
4,381.00
4,352.82
15,046,000
Nov 12, 2025
4,300.00
4,327.00
4,208.00
4,327.00
4,299.17
21,374,300
Nov 11, 2025
4,400.00
4,402.00
4,305.00
4,336.00
4,308.11
20,815,400
Nov 10, 2025
4,459.00
4,485.00
4,338.00
4,362.00
4,333.94
27,860,300
Nov 7, 2025
4,513.00
4,580.00
4,348.00
4,449.00
4,420.38
48,712,400
Nov 6, 2025
4,500.00
4,618.00
4,484.00
4,618.00
4,588.29
31,465,000
Nov 5, 2025
4,504.00
4,515.00
4,277.00
4,455.00
4,426.34
44,751,800
Nov 4, 2025
4,677.00
4,699.00
4,547.00
4,596.00
4,566.44
33,901,600
Oct 31, 2025
4,490.00
4,660.00
4,464.00
4,653.00
4,623.07
46,855,400
Oct 30, 2025
4,460.00
4,538.00
4,439.00
4,538.00
4,508.81
48,781,600
