Tokyo - Delayed Quote
JPY
Kawasaki Heavy Industries, Ltd. (7012.T)
2,114.50
-47.50
(-2.20%)
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
2,179.00
2,182.00
2,111.00
2,114.50
2,114.50
6,651,200
Oct 29, 2026
2,170.00
2,184.00
2,127.50
2,162.00
2,162.00
9,109,900
Oct 28, 2026
2,202.00
2,206.00
2,155.00
2,159.50
2,159.50
5,086,800
Oct 27, 2026
2,193.50
2,197.50
2,154.00
2,164.50
2,164.50
6,642,000
Oct 26, 2026
2,149.50
2,171.50
2,128.50
2,143.50
2,143.50
5,115,500
Oct 23, 2026
2,147.00
2,176.00
2,110.00
2,163.00
2,163.00
8,993,500
Oct 22, 2026
2,239.50
2,250.50
2,180.50
2,182.00
2,182.00
9,521,600
Oct 21, 2026
2,250.00
2,271.00
2,232.00
2,242.00
2,242.00
6,903,900
Oct 20, 2026
2,260.00
2,300.50
2,226.50
2,226.50
2,226.50
7,815,800
Oct 19, 2026
2,270.00
2,299.50
2,248.00
2,288.50
2,288.50
8,436,000
Oct 16, 2026
2,195.00
2,296.00
2,175.00
2,282.50
2,282.50
14,897,000
Oct 15, 2026
2,220.50
2,227.50
2,137.00
2,145.00
2,145.00
15,222,200
Oct 14, 2026
2,261.00
2,274.50
2,241.50
2,258.00
2,258.00
5,289,500
Oct 13, 2026
2,275.00
2,278.50
2,235.50
2,261.00
2,261.00
7,996,700
Oct 9, 2026
2,290.50
2,299.00
2,257.00
2,278.00
2,278.00
6,457,600
Oct 8, 2026
2,340.00
2,348.00
2,270.00
2,270.00
2,270.00
14,624,500
Oct 7, 2026
2,423.00
2,453.00
2,358.00
2,372.50
2,372.50
16,020,500
Oct 6, 2026
2,365.00
2,392.50
2,334.00
2,369.00
2,369.00
11,235,600
Oct 5, 2026
2,388.50
2,398.50
2,345.50
2,354.50
2,354.50
7,452,400
Oct 2, 2026
2,338.00
2,374.50
2,331.00
2,350.00
2,350.00
8,008,600
Oct 1, 2026
2,349.50
2,370.00
2,317.00
2,352.00
2,352.00
7,314,800
Sep 30, 2026
2,373.00
2,390.50
2,337.00
2,364.50
2,364.50
6,447,900
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,364.50
2,376.50
2,327.00
2,354.50
2,354.50
7,059,900
Sep 28, 2026
2,414.00
2,423.50
2,398.00
2,400.00
2,380.00
6,041,400
Sep 25, 2026
2,392.00
2,440.00
2,386.50
2,408.00
2,387.93
7,358,900
Sep 24, 2026
2,444.00
2,481.00
2,400.00
2,400.00
2,380.00
9,020,900
Sep 18, 2026
2,437.00
2,450.50
2,384.00
2,404.50
2,384.46
10,860,700
Sep 17, 2026
2,426.50
2,465.50
2,416.00
2,421.00
2,400.82
11,028,700
Sep 16, 2026
2,350.00
2,427.00
2,348.50
2,388.50
2,368.60
11,167,200
Sep 15, 2026
2,310.00
2,411.00
2,295.50
2,372.00
2,352.23
17,581,900
Sep 14, 2026
2,290.00
2,363.50
2,290.00
2,351.00
2,331.41
9,038,600
Sep 11, 2026
2,249.00
2,332.00
2,241.50
2,319.00
2,299.68
11,489,600
Sep 10, 2026
2,373.50
2,394.50
2,306.00
2,349.00
2,329.43
13,956,700
Sep 9, 2026
2,393.50
2,445.00
2,376.50
2,418.00
2,397.85
10,801,500
Sep 8, 2026
2,441.50
2,453.50
2,382.00
2,385.50
2,365.62
15,026,900
Sep 7, 2026
2,420.00
2,504.00
2,418.50
2,488.00
2,467.27
11,246,700
Sep 4, 2026
2,457.50
2,465.50
2,411.00
2,433.50
2,413.22
7,882,900
Sep 3, 2026
2,455.00
2,495.50
2,434.50
2,450.50
2,430.08
9,161,800
Sep 2, 2026
2,475.50
2,478.00
2,412.00
2,428.50
2,408.26
16,291,100
Sep 1, 2026
2,551.00
2,596.50
2,512.50
2,523.00
2,501.98
15,813,400
Aug 31, 2026
2,598.50
2,598.50
2,547.00
2,581.00
2,559.49
11,248,200
Aug 28, 2026
2,601.00
2,647.00
2,601.00
2,623.00
2,601.14
8,124,700
Aug 27, 2026
2,625.00
2,649.50
2,593.00
2,626.50
2,604.61
9,138,100
Aug 26, 2026
2,587.00
2,605.50
2,558.50
2,575.00
2,553.54
8,655,000
Aug 25, 2026
2,590.00
2,618.50
2,552.00
2,611.00
2,589.24
7,805,700
Aug 24, 2026
2,603.00
2,634.00
2,582.50
2,590.00
2,568.42
10,545,100
Aug 21, 2026
2,638.00
2,658.00
2,576.00
2,603.50
2,581.80
13,989,900
Aug 20, 2026
2,695.00
2,695.00
2,628.50
2,672.50
2,650.23
7,998,800
Aug 19, 2026
2,742.00
2,756.00
2,646.00
2,675.50
2,653.20
17,731,200
Aug 18, 2026
2,847.00
2,955.50
2,835.00
2,860.00
2,836.17
10,456,600
Aug 17, 2026
2,890.00
2,899.50
2,814.50
2,855.50
2,831.70
6,530,100
Aug 14, 2026
2,825.50
2,887.50
2,803.00
2,849.50
2,825.75
9,349,000
Aug 13, 2026
2,786.00
2,831.00
2,775.00
2,818.00
2,794.52
11,679,400
Aug 12, 2026
2,694.00
2,775.00
2,686.50
2,775.00
2,751.88
14,345,800
Aug 10, 2026
2,750.00
2,777.50
2,654.00
2,694.00
2,671.55
15,099,000
Aug 7, 2026
2,876.00
2,905.00
2,730.50
2,778.50
2,755.35
21,532,000
Aug 6, 2026
2,906.00
2,953.50
2,861.00
2,868.50
2,844.60
10,113,000
Aug 5, 2026
2,855.00
2,946.00
2,828.00
2,924.00
2,899.63
12,087,200
Aug 4, 2026
2,758.00
2,874.50
2,708.50
2,832.50
2,808.90
13,268,600
Aug 3, 2026
2,724.50
2,727.50
2,617.50
2,708.00
2,685.43
9,986,000
Jul 31, 2026
2,760.00
2,843.00
2,730.00
2,763.00
2,739.98
13,063,400
Jul 30, 2026
2,639.00
2,728.50
2,620.00
2,683.50
2,661.14
8,318,500
Jul 29, 2026
2,676.00
2,686.00
2,607.00
2,674.50
2,652.21
10,651,600
Jul 28, 2026
2,687.50
2,727.00
2,632.00
2,674.50
2,652.21
8,330,500
Jul 27, 2026
2,817.50
2,831.50
2,707.00
2,734.50
2,711.71
7,596,100
Jul 24, 2026
2,813.00
2,845.50
2,761.50
2,785.50
2,762.29
10,225,200
Jul 23, 2026
2,762.00
2,811.50
2,760.00
2,781.00
2,757.82
13,241,200
Jul 22, 2026
2,726.00
2,779.50
2,675.50
2,736.50
2,713.70
15,815,100
Jul 21, 2026
2,611.00
2,700.50
2,591.00
2,676.00
2,653.70
13,619,400
Jul 17, 2026
2,670.50
2,690.50
2,521.00
2,604.50
2,582.80
18,333,600
Jul 16, 2026
2,766.50
2,797.50
2,708.00
2,737.50
2,714.69
16,818,600
Jul 15, 2026
2,657.00
2,753.50
2,611.00
2,725.50
2,702.79
26,918,000
Jul 14, 2026
2,715.00
2,731.00
2,648.00
2,690.00
2,667.58
14,924,100
Jul 13, 2026
2,771.50
2,780.50
2,666.00
2,716.50
2,693.86
12,620,500
Jul 10, 2026
2,727.00
2,838.00
2,722.00
2,779.50
2,756.34
12,266,800
Jul 9, 2026
2,813.50
2,832.50
2,735.50
2,746.50
2,723.61
10,932,800
Jul 8, 2026
2,888.00
2,911.50
2,796.50
2,826.50
2,802.95
10,841,200
Jul 7, 2026
2,995.00
3,030.00
2,913.00
2,938.00
2,913.52
14,278,400
Jul 6, 2026
2,850.00
3,069.00
2,840.00
3,003.00
2,977.98
16,351,100
Jul 3, 2026
2,825.00
2,864.00
2,756.00
2,820.00
2,796.50
13,684,400
Jul 2, 2026
2,620.00
2,877.50
2,561.00
2,765.00
2,741.96
26,201,200
Jul 1, 2026
2,957.50
3,080.00
2,648.50
2,698.50
2,676.01
44,738,100
Jun 30, 2026
2,910.00
2,974.00
2,862.50
2,922.50
2,898.15
8,926,900
Jun 29, 2026
2,857.00
2,989.50
2,855.00
2,908.50
2,884.26
10,790,600
Jun 26, 2026
2,871.00
2,921.00
2,791.00
2,836.00
2,812.37
11,927,400
Jun 25, 2026
3,110.00
3,111.00
2,941.50
2,941.50
2,916.99
9,105,100
Jun 24, 2026
3,050.00
3,119.00
2,992.00
3,060.00
3,034.50
6,848,400
Jun 23, 2026
3,275.00
3,281.00
3,058.00
3,081.00
3,055.32
8,923,400
Jun 22, 2026
3,150.00
3,260.00
3,111.00
3,243.00
3,215.98
7,170,700
Jun 19, 2026
3,165.00
3,220.00
3,127.00
3,191.00
3,164.41
9,062,200
Jun 18, 2026
3,355.00
3,427.00
3,146.00
3,160.00
3,133.67
13,497,400
Jun 17, 2026
3,091.00
3,319.00
3,079.00
3,266.00
3,238.78
17,610,500
Jun 16, 2026
2,922.00
3,088.00
2,907.50
3,031.00
3,005.74
13,401,300
Jun 15, 2026
2,901.00
2,955.00
2,858.50
2,905.50
2,881.29
9,239,100
Jun 12, 2026
2,817.50
2,876.00
2,768.50
2,834.00
2,810.38
11,791,800
Jun 11, 2026
2,688.00
2,764.50
2,630.00
2,749.50
2,726.59
13,830,400
Jun 10, 2026
2,845.00
2,970.50
2,830.00
2,859.50
2,835.67
15,333,800
Jun 9, 2026
2,790.00
2,848.50
2,724.00
2,795.00
2,771.71
10,730,100
Jun 8, 2026
2,789.50
2,842.50
2,708.00
2,754.00
2,731.05
11,540,700
Jun 5, 2026
2,880.00
2,944.00
2,846.00
2,889.50
2,865.42
10,084,400
Jun 4, 2026
2,800.50
2,898.00
2,784.50
2,845.00
2,821.29
9,563,300
Jun 3, 2026
2,923.00
2,923.00
2,778.50
2,836.50
2,812.86
11,374,700
Jun 2, 2026
2,893.00
2,898.50
2,731.50
2,823.00
2,799.48
14,129,000
Jun 1, 2026
3,120.00
3,129.00
2,941.00
2,959.50
2,934.84
10,205,600
May 29, 2026
3,075.00
3,154.00
3,020.00
3,137.00
3,110.86
10,676,200
May 28, 2026
3,188.00
3,216.00
3,039.00
3,089.00
3,063.26
9,449,600
May 27, 2026
3,420.00
3,458.00
3,161.00
3,178.00
3,151.52
13,632,300
May 26, 2026
3,245.00
3,474.00
3,216.00
3,362.00
3,333.98
20,836,300
May 25, 2026
3,091.00
3,266.00
3,059.00
3,194.00
3,167.38
16,520,600
May 22, 2026
3,100.00
3,173.00
2,961.50
2,971.00
2,946.24
27,124,000
May 21, 2026
2,859.00
2,885.00
2,760.50
2,843.50
2,819.80
12,532,100
May 20, 2026
2,899.00
2,919.00
2,780.50
2,809.00
2,785.59
10,575,900
May 19, 2026
2,918.00
2,930.50
2,786.00
2,849.00
2,825.26
11,499,100
May 18, 2026
3,027.00
3,037.00
2,879.00
2,886.00
2,861.95
15,849,200
May 15, 2026
3,150.00
3,223.00
3,016.00
3,048.00
3,022.60
13,209,800
May 14, 2026
3,417.00
3,417.00
3,155.00
3,162.00
3,135.65
15,282,000
May 13, 2026
3,181.00
3,434.00
3,061.00
3,417.00
3,388.53
23,042,100
May 12, 2026
3,169.00
3,391.00
3,054.00
3,391.00
3,362.74
38,852,100
May 11, 2026
3,274.00
3,291.00
3,121.00
3,170.00
3,143.58
12,923,800
May 8, 2026
3,222.00
3,337.00
3,185.00
3,266.00
3,238.78
12,922,300
May 7, 2026
3,180.00
3,364.00
3,164.00
3,251.00
3,223.91
15,655,200
May 1, 2026
3,250.00
3,284.00
3,147.00
3,151.00
3,124.74
8,817,000
Apr 30, 2026
3,261.00
3,299.00
3,133.00
3,217.00
3,190.19
10,140,000
Apr 28, 2026
3,163.00
3,271.00
3,091.00
3,243.00
3,215.98
13,458,400
Apr 27, 2026
3,124.00
3,129.00
3,016.00
3,093.00
3,067.23
10,907,800
Apr 24, 2026
3,250.00
3,271.00
3,151.00
3,175.00
3,148.54
10,753,000
Apr 23, 2026
3,125.00
3,236.00
3,105.00
3,226.00
3,199.12
17,620,300
Apr 22, 2026
3,045.00
3,117.00
3,012.00
3,101.00
3,075.16
13,092,200
Apr 21, 2026
3,092.00
3,144.00
2,976.00
3,138.00
3,111.85
18,256,200
Apr 20, 2026
3,102.00
3,175.00
3,100.00
3,130.00
3,103.92
10,278,100
Apr 17, 2026
3,190.00
3,200.00
3,061.00
3,070.00
3,044.42
13,955,700
Apr 16, 2026
3,256.00
3,266.00
3,110.00
3,187.00
3,160.44
21,036,900
Apr 15, 2026
3,474.00
3,474.00
3,298.00
3,326.00
3,298.28
13,062,800
Apr 14, 2026
3,415.00
3,479.00
3,334.00
3,445.00
3,416.29
15,678,800
Apr 13, 2026
3,367.00
3,402.00
3,276.00
3,345.00
3,317.13
11,101,700
Apr 10, 2026
3,365.00
3,416.00
3,336.00
3,381.00
3,352.82
12,830,700
Apr 9, 2026
3,300.00
3,395.00
3,272.00
3,317.00
3,289.36
13,424,700
Apr 8, 2026
3,307.00
3,320.00
3,211.00
3,283.00
3,255.64
15,909,000
Apr 7, 2026
3,110.00
3,218.00
3,092.00
3,150.00
3,123.75
9,749,900
Apr 6, 2026
3,190.00
3,232.00
3,080.00
3,080.00
3,054.33
10,685,100
Apr 3, 2026
3,201.00
3,211.00
3,129.00
3,161.00
3,134.66
10,126,600
Apr 2, 2026
3,238.00
3,282.00
3,093.00
3,128.00
3,101.93
17,127,400
Apr 1, 2026
3,047.00
3,194.00
2,995.00
3,168.00
3,141.60
16,914,500
Mar 31, 2026
2,916.50
3,003.00
2,865.50
2,897.00
2,872.86
17,504,300
Mar 30, 2026
19.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,851.00
2,944.00
2,826.00
2,917.00
2,892.69
11,787,300
Mar 30, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
3,010.00
3,057.00
2,961.00
3,039.00
2,994.64
12,280,500
Mar 26, 2026
3,065.00
3,161.00
3,048.00
3,061.00
3,016.31
15,665,500
Mar 25, 2026
3,092.00
3,096.00
2,985.00
3,021.00
2,976.90
19,406,000
Mar 24, 2026
3,117.00
3,131.00
2,941.00
3,024.00
2,979.85
21,931,000
Mar 23, 2026
3,201.00
3,216.00
2,995.00
3,073.00
3,028.14
26,352,000
Mar 19, 2026
3,348.00
3,404.00
3,296.00
3,300.00
3,251.82
15,663,500
Mar 18, 2026
3,310.00
3,387.00
3,239.00
3,386.00
3,336.57
15,724,500
Mar 17, 2026
3,282.00
3,345.00
3,204.00
3,230.00
3,182.85
13,957,000
Mar 16, 2026
3,280.00
3,333.00
3,170.00
3,233.00
3,185.80
13,828,000
Mar 13, 2026
3,190.00
3,312.00
3,164.00
3,284.00
3,236.06
18,672,500
Mar 12, 2026
3,170.00
3,404.00
3,144.00
3,343.00
3,294.20
25,673,500
Mar 11, 2026
3,293.00
3,314.00
3,215.00
3,220.00
3,172.99
13,883,500
Mar 10, 2026
3,195.00
3,335.00
3,152.00
3,264.00
3,216.35
20,863,500
Mar 9, 2026
3,040.00
3,144.00
2,996.00
3,139.00
3,093.18
26,704,000
Mar 6, 2026
3,236.00
3,304.00
3,162.00
3,268.00
3,220.29
19,535,000
Mar 5, 2026
3,326.00
3,430.00
3,251.00
3,330.00
3,281.39
22,364,500
Mar 4, 2026
3,340.00
3,384.00
3,077.00
3,203.00
3,156.24
34,144,000
Mar 3, 2026
3,755.00
3,766.00
3,455.00
3,457.00
3,406.53
21,441,500
Mar 2, 2026
3,700.00
3,753.00
3,605.00
3,675.00
3,621.35
24,960,500
Feb 27, 2026
3,528.00
3,668.00
3,511.00
3,651.00
3,597.70
24,264,000
Feb 26, 2026
3,519.00
3,560.00
3,483.00
3,516.00
3,464.67
15,444,500
Feb 25, 2026
3,410.00
3,495.00
3,348.00
3,480.00
3,429.20
17,271,000
Feb 24, 2026
3,601.00
3,620.00
3,375.00
3,439.00
3,388.80
26,476,000
Feb 20, 2026
3,424.00
3,599.00
3,423.00
3,583.00
3,530.69
24,575,500
Feb 19, 2026
3,422.00
3,467.00
3,354.00
3,454.00
3,403.58
11,837,000
Feb 18, 2026
3,420.00
3,488.00
3,378.00
3,389.00
3,339.53
15,875,500
Feb 17, 2026
3,521.00
3,531.00
3,330.00
3,388.00
3,338.54
18,437,500
Feb 16, 2026
3,600.00
3,627.00
3,498.00
3,545.00
3,493.25
14,272,000
Feb 13, 2026
3,562.00
3,590.00
3,452.00
3,542.00
3,490.29
24,576,000
Feb 12, 2026
3,730.00
3,734.00
3,501.00
3,562.00
3,510.00
37,532,000
Feb 10, 2026
3,500.00
3,650.00
3,392.00
3,650.00
3,596.72
53,597,500
Feb 9, 2026
3,100.00
3,456.00
2,981.00
3,391.00
3,341.50
97,139,000
Feb 6, 2026
2,726.00
2,930.00
2,715.00
2,930.00
2,887.23
35,396,500
Feb 5, 2026
2,815.00
2,869.00
2,684.00
2,736.00
2,696.06
23,222,500
Feb 4, 2026
2,780.00
2,799.00
2,711.00
2,782.00
2,741.39
21,707,000
Feb 3, 2026
2,674.00
2,744.00
2,618.00
2,744.00
2,703.94
19,048,000
Feb 2, 2026
2,629.00
2,730.00
2,590.00
2,614.00
2,575.84
23,848,000
Jan 30, 2026
2,615.00
2,617.00
2,543.00
2,575.00
2,537.41
11,262,000
Jan 29, 2026
2,572.00
2,634.00
2,545.00
2,597.00
2,559.09
17,580,000
Jan 28, 2026
2,573.00
2,576.00
2,508.00
2,535.00
2,497.99
13,782,000
Jan 27, 2026
2,597.00
2,620.00
2,541.00
2,607.00
2,568.94
13,096,500
Jan 26, 2026
2,640.00
2,678.00
2,571.00
2,610.00
2,571.90
17,051,500
Jan 23, 2026
2,721.00
2,760.00
2,641.00
2,653.00
2,614.27
20,890,500
Jan 22, 2026
2,895.00
2,908.00
2,715.00
2,725.00
2,685.22
26,769,500
Jan 21, 2026
2,775.00
2,925.00
2,768.00
2,880.00
2,837.96
21,193,000
Jan 20, 2026
2,924.00
2,988.00
2,823.00
2,835.00
2,793.61
26,940,000
Jan 19, 2026
2,783.00
2,920.00
2,725.00
2,914.00
2,871.46
30,355,000
Jan 16, 2026
2,800.00
2,840.00
2,744.00
2,793.00
2,752.23
23,698,500
Jan 15, 2026
2,734.00
2,795.00
2,718.00
2,781.00
2,740.40
18,073,000
Jan 14, 2026
2,680.00
2,780.00
2,668.00
2,765.00
2,724.64
27,748,000
Jan 13, 2026
2,638.00
2,723.00
2,601.00
2,684.00
2,644.82
33,947,500
Jan 9, 2026
2,430.00
2,479.00
2,400.00
2,474.00
2,437.88
24,464,500
Jan 8, 2026
2,312.00
2,407.00
2,311.00
2,398.00
2,362.99
25,428,500
Jan 7, 2026
2,315.00
2,366.00
2,283.00
2,324.00
2,290.07
21,193,000
Jan 6, 2026
2,292.00
2,386.00
2,289.00
2,374.00
2,339.34
28,446,000
Jan 5, 2026
2,146.00
2,240.00
2,129.00
2,240.00
2,207.30
21,498,500
Dec 30, 2025
2,063.00
2,092.00
2,044.00
2,076.00
2,045.69
9,657,000
Dec 29, 2025
2,099.00
2,137.00
2,069.00
2,083.00
2,052.59
15,397,500
Dec 26, 2025
2,147.00
2,158.00
2,110.00
2,121.00
2,090.04
8,658,500
Dec 25, 2025
2,188.00
2,195.00
2,134.00
2,147.00
2,115.66
8,641,000
Dec 24, 2025
2,214.00
2,223.00
2,184.00
2,197.00
2,164.93
7,581,500
Dec 23, 2025
2,253.00
2,256.00
2,222.00
2,222.00
2,189.56
8,446,000
Dec 22, 2025
2,234.00
2,282.00
2,214.00
2,253.00
2,220.11
16,009,500
Dec 19, 2025
2,195.00
2,261.00
2,170.00
2,177.00
2,145.22
19,025,500
Dec 18, 2025
2,218.00
2,260.00
2,179.00
2,206.00
2,173.80
19,776,000
Dec 17, 2025
2,324.00
2,355.00
2,263.00
2,310.00
2,276.28
18,595,000
Dec 16, 2025
2,369.00
2,394.00
2,315.00
2,336.00
2,301.90
17,159,500
Dec 15, 2025
2,305.00
2,382.00
2,295.00
2,381.00
2,346.24
21,075,500
Dec 12, 2025
2,280.00
2,352.00
2,229.00
2,341.00
2,306.82
22,378,000
Dec 11, 2025
2,358.00
2,360.00
2,220.00
2,248.00
2,215.18
20,936,500
Dec 10, 2025
2,332.00
2,408.00
2,294.00
2,344.00
2,309.78
33,554,000
Dec 9, 2025
2,216.00
2,331.00
2,213.00
2,286.00
2,252.63
27,993,500
Dec 8, 2025
2,186.00
2,206.00
2,146.00
2,192.00
2,160.00
19,027,000
Dec 5, 2025
2,140.00
2,167.00
2,113.00
2,139.00
2,107.77
15,687,500
Dec 4, 2025
2,031.00
2,137.00
2,031.00
2,136.00
2,104.82
19,548,500
Dec 3, 2025
2,000.00
2,057.00
1,983.20
2,025.00
1,995.44
18,822,000
Dec 2, 2025
1,978.60
1,992.60
1,963.60
1,971.20
1,942.42
12,798,000
Dec 1, 2025
1,983.00
1,986.40
1,952.80
1,970.20
1,941.44
12,907,000
Nov 28, 2025
1,987.00
1,990.80
1,965.40
1,976.40
1,947.55
13,437,000
Nov 27, 2025
2,004.00
2,005.00
1,970.60
1,987.00
1,957.99
15,546,000
Nov 26, 2025
1,971.00
2,015.00
1,943.00
1,998.20
1,969.03
15,647,500
Nov 25, 2025
2,016.00
2,021.00
1,937.40
1,963.20
1,934.54
18,436,500
Nov 21, 2025
1,988.40
2,023.00
1,964.00
1,999.20
1,970.01
21,128,000
Nov 20, 2025
2,093.00
2,093.00
2,020.00
2,047.00
2,017.12
21,173,500
Nov 19, 2025
2,020.00
2,073.00
1,943.00
2,039.00
2,009.23
24,038,000
Nov 18, 2025
2,104.00
2,115.00
2,026.00
2,030.00
2,000.36
15,201,000
Nov 17, 2025
2,085.00
2,145.00
2,053.00
2,145.00
2,113.69
13,147,500
Nov 14, 2025
2,091.00
2,127.00
2,081.00
2,107.00
2,076.24
14,502,500
Nov 13, 2025
2,090.00
2,144.00
2,087.00
2,136.00
2,104.82
15,464,000
Nov 12, 2025
2,080.00
2,138.00
2,076.00
2,109.00
2,078.21
20,754,500
Nov 11, 2025
2,252.00
2,257.00
2,116.00
2,137.00
2,105.80
39,510,500
Nov 10, 2025
2,305.00
2,320.00
2,251.00
2,276.00
2,242.77
10,902,500
Nov 7, 2025
2,350.00
2,362.00
2,265.00
2,285.00
2,251.64
17,539,000
Nov 6, 2025
2,429.00
2,437.00
2,347.00
2,403.00
2,367.92
18,263,500
Nov 5, 2025
2,384.00
2,403.00
2,271.00
2,394.00
2,359.05
23,139,500
Nov 4, 2025
2,510.00
2,549.00
2,410.00
2,418.00
2,382.70
20,498,000
Oct 31, 2025
2,428.00
2,519.00
2,409.00
2,480.00
2,443.80
28,738,500
Oct 30, 2025
2,386.00
2,440.00
2,365.00
2,426.00
2,390.58
19,897,000
