Tokyo - Delayed Quote
JPY
IHI Corporation (7013.T)
2,330.50
-6.00
(-0.26%)
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
2,361.00
2,399.00
2,318.00
2,330.50
2,330.50
8,852,500
Oct 29, 2026
2,375.00
2,397.00
2,316.00
2,336.50
2,336.50
24,364,000
Oct 28, 2026
2,430.00
2,446.00
2,365.00
2,384.50
2,384.50
14,970,100
Oct 27, 2026
2,442.50
2,463.50
2,394.00
2,401.50
2,401.50
11,940,500
Oct 26, 2026
2,400.00
2,426.50
2,373.00
2,392.50
2,392.50
11,352,500
Oct 23, 2026
2,445.00
2,465.50
2,395.50
2,450.00
2,450.00
13,374,200
Oct 22, 2026
2,512.50
2,540.50
2,451.50
2,451.50
2,451.50
8,333,200
Oct 21, 2026
2,481.00
2,544.00
2,481.00
2,505.00
2,505.00
9,063,100
Oct 20, 2026
2,541.00
2,568.50
2,472.00
2,472.50
2,472.50
10,894,300
Oct 19, 2026
2,544.50
2,588.00
2,503.00
2,578.50
2,578.50
11,334,400
Oct 16, 2026
2,434.50
2,544.50
2,424.00
2,526.50
2,526.50
13,173,800
Oct 15, 2026
2,461.50
2,466.50
2,368.50
2,406.00
2,406.00
17,244,700
Oct 14, 2026
2,556.50
2,588.00
2,534.00
2,537.00
2,537.00
8,863,000
Oct 13, 2026
2,569.00
2,582.00
2,520.50
2,571.50
2,571.50
12,053,400
Oct 9, 2026
2,620.00
2,631.00
2,589.00
2,625.50
2,625.50
7,879,800
Oct 8, 2026
2,649.50
2,664.00
2,589.00
2,590.00
2,590.00
13,788,300
Oct 7, 2026
2,715.00
2,784.00
2,657.00
2,691.00
2,691.00
12,548,900
Oct 6, 2026
2,747.00
2,766.00
2,691.50
2,715.00
2,715.00
11,071,600
Oct 5, 2026
2,735.00
2,755.00
2,704.00
2,720.00
2,720.00
8,104,300
Oct 2, 2026
2,710.00
2,752.00
2,688.00
2,707.50
2,707.50
12,278,600
Oct 1, 2026
2,683.50
2,725.50
2,632.50
2,711.50
2,711.50
11,853,200
Sep 30, 2026
2,705.00
2,714.50
2,643.00
2,692.50
2,692.50
10,141,000
Sep 29, 2026
11.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,775.00
2,795.00
2,664.50
2,674.00
2,674.00
10,253,800
Sep 28, 2026
2,796.00
2,825.00
2,771.00
2,775.00
2,763.50
7,531,000
Sep 25, 2026
2,802.00
2,822.00
2,772.50
2,797.00
2,785.41
7,524,200
Sep 24, 2026
2,902.50
2,950.50
2,802.00
2,809.00
2,797.36
10,364,400
Sep 18, 2026
2,816.50
2,878.00
2,780.50
2,852.50
2,840.68
11,010,400
Sep 17, 2026
2,813.50
2,879.00
2,813.00
2,842.50
2,830.72
13,112,400
Sep 16, 2026
2,772.00
2,831.00
2,760.50
2,779.50
2,767.98
10,025,600
Sep 15, 2026
2,707.50
2,801.50
2,649.00
2,772.50
2,761.01
17,329,100
Sep 14, 2026
2,620.50
2,746.50
2,616.00
2,723.00
2,711.72
10,161,000
Sep 11, 2026
2,587.00
2,688.50
2,575.50
2,665.00
2,653.96
12,286,100
Sep 10, 2026
2,782.50
2,809.50
2,648.50
2,663.50
2,652.46
15,239,800
Sep 9, 2026
2,660.00
2,826.50
2,645.00
2,800.50
2,788.89
17,585,800
Sep 8, 2026
2,650.50
2,683.00
2,617.00
2,642.00
2,631.05
9,969,900
Sep 7, 2026
2,674.50
2,764.00
2,666.00
2,730.50
2,719.18
13,094,100
Sep 4, 2026
2,665.00
2,666.00
2,568.00
2,624.50
2,613.62
12,152,000
Sep 3, 2026
2,600.00
2,687.00
2,597.50
2,639.50
2,628.56
9,444,700
Sep 2, 2026
2,719.00
2,720.50
2,587.00
2,600.00
2,589.23
13,294,900
Sep 1, 2026
2,759.50
2,837.00
2,722.00
2,736.00
2,724.66
12,584,500
Aug 31, 2026
2,725.00
2,734.00
2,664.50
2,682.00
2,670.89
10,594,700
Aug 28, 2026
2,710.00
2,806.00
2,704.50
2,766.00
2,754.54
9,194,900
Aug 27, 2026
2,680.00
2,728.50
2,663.00
2,720.00
2,708.73
9,870,900
Aug 26, 2026
2,655.00
2,674.00
2,624.00
2,638.00
2,627.07
12,447,600
Aug 25, 2026
2,663.50
2,712.00
2,629.00
2,696.00
2,684.83
7,910,400
Aug 24, 2026
2,689.50
2,703.50
2,647.00
2,663.50
2,652.46
7,999,100
Aug 21, 2026
2,760.00
2,763.00
2,635.50
2,673.00
2,661.92
14,850,200
Aug 20, 2026
2,781.00
2,802.00
2,720.00
2,768.50
2,757.03
9,517,500
Aug 19, 2026
2,867.00
2,887.00
2,769.50
2,773.00
2,761.51
17,170,200
Aug 18, 2026
2,986.50
3,098.00
2,970.00
2,987.50
2,975.12
9,797,900
Aug 17, 2026
3,050.00
3,065.00
2,961.00
3,011.00
2,998.52
8,789,000
Aug 14, 2026
3,000.00
3,042.00
2,976.00
3,028.00
3,015.45
12,194,000
Aug 13, 2026
2,903.00
3,002.00
2,893.00
2,975.00
2,962.67
16,662,500
Aug 12, 2026
2,774.50
2,905.00
2,770.00
2,896.50
2,884.50
16,753,500
Aug 10, 2026
2,764.00
2,780.00
2,697.00
2,759.00
2,747.57
12,770,100
Aug 7, 2026
2,627.00
2,752.00
2,608.00
2,744.50
2,733.13
18,052,800
Aug 6, 2026
2,739.00
2,754.50
2,617.50
2,638.50
2,627.57
19,993,500
Aug 5, 2026
2,949.00
2,965.00
2,658.00
2,691.50
2,680.35
49,018,900
Aug 4, 2026
2,798.00
2,922.50
2,782.50
2,879.50
2,867.57
16,390,100
Aug 3, 2026
2,798.00
2,804.50
2,677.50
2,771.00
2,759.52
12,140,600
Jul 31, 2026
2,818.00
2,914.00
2,804.00
2,827.50
2,815.78
15,271,700
Jul 30, 2026
2,706.00
2,798.00
2,701.00
2,771.50
2,760.01
9,782,300
Jul 29, 2026
2,783.00
2,805.50
2,704.00
2,755.00
2,743.58
11,865,500
Jul 28, 2026
2,799.50
2,855.00
2,742.50
2,774.50
2,763.00
8,790,800
Jul 27, 2026
2,889.00
2,925.00
2,799.50
2,836.00
2,824.25
8,878,200
Jul 24, 2026
2,939.00
2,963.00
2,864.00
2,878.50
2,866.57
12,231,200
Jul 23, 2026
2,800.00
2,927.00
2,798.00
2,889.00
2,877.03
12,137,600
Jul 22, 2026
2,800.00
2,831.00
2,747.00
2,779.00
2,767.48
9,040,300
Jul 21, 2026
2,716.50
2,834.50
2,672.50
2,780.00
2,768.48
12,349,200
Jul 17, 2026
2,807.00
2,860.00
2,626.00
2,666.50
2,655.45
14,372,100
Jul 16, 2026
2,830.00
2,866.50
2,794.00
2,809.00
2,797.36
10,073,600
Jul 15, 2026
2,817.50
2,839.50
2,733.00
2,811.50
2,799.85
10,935,500
Jul 14, 2026
2,785.50
2,838.50
2,773.50
2,815.00
2,803.33
8,653,900
Jul 13, 2026
2,784.00
2,873.00
2,725.50
2,812.50
2,800.84
13,028,600
Jul 10, 2026
2,780.00
2,852.00
2,770.00
2,810.50
2,798.85
8,812,100
Jul 9, 2026
2,845.00
2,878.00
2,803.00
2,813.00
2,801.34
11,074,300
Jul 8, 2026
2,932.00
2,978.00
2,833.00
2,892.00
2,880.02
14,543,700
Jul 7, 2026
3,065.00
3,150.00
2,955.50
2,982.00
2,969.64
18,813,600
Jul 6, 2026
2,898.00
3,075.00
2,890.00
3,071.00
3,058.27
22,035,100
Jul 3, 2026
2,824.00
2,879.00
2,741.00
2,869.50
2,857.61
13,751,600
Jul 2, 2026
2,740.00
2,824.00
2,712.00
2,801.50
2,789.89
14,849,100
Jul 1, 2026
2,690.00
2,759.50
2,637.00
2,673.50
2,662.42
12,172,300
Jun 30, 2026
2,674.00
2,731.50
2,641.50
2,711.50
2,700.26
11,127,200
Jun 29, 2026
2,688.00
2,760.00
2,653.00
2,675.00
2,663.91
9,232,100
Jun 26, 2026
2,700.00
2,717.50
2,639.50
2,672.50
2,661.42
10,656,000
Jun 25, 2026
2,825.00
2,839.00
2,719.00
2,719.00
2,707.73
11,688,000
Jun 24, 2026
2,700.50
2,848.00
2,700.50
2,782.50
2,770.97
14,352,000
Jun 23, 2026
2,827.00
2,855.00
2,703.50
2,717.50
2,706.24
14,681,100
Jun 22, 2026
2,835.50
2,864.50
2,794.00
2,816.50
2,804.83
9,808,800
Jun 19, 2026
2,916.00
2,935.00
2,748.00
2,817.00
2,805.33
16,515,300
Jun 18, 2026
2,954.00
3,025.00
2,862.00
2,866.00
2,854.12
18,210,400
Jun 17, 2026
2,808.00
2,958.50
2,800.00
2,916.50
2,904.41
19,151,000
Jun 16, 2026
2,855.00
2,907.50
2,762.00
2,774.50
2,763.00
22,736,900
Jun 15, 2026
2,520.00
2,729.00
2,498.00
2,705.00
2,693.79
21,248,100
Jun 12, 2026
2,405.50
2,455.00
2,371.00
2,430.00
2,419.93
15,452,000
Jun 11, 2026
2,302.50
2,375.00
2,245.00
2,358.00
2,348.23
16,053,100
Jun 10, 2026
2,470.00
2,514.00
2,416.50
2,439.50
2,429.39
16,867,900
Jun 9, 2026
2,545.00
2,551.50
2,448.00
2,457.50
2,447.32
12,896,200
Jun 8, 2026
2,486.00
2,552.50
2,475.50
2,505.00
2,494.62
13,512,700
Jun 5, 2026
2,570.00
2,635.50
2,542.50
2,574.00
2,563.33
11,346,800
Jun 4, 2026
2,460.00
2,608.50
2,452.00
2,538.50
2,527.98
17,891,400
Jun 3, 2026
2,558.00
2,571.50
2,411.00
2,486.50
2,476.20
30,379,200
Jun 2, 2026
2,613.50
2,640.00
2,526.50
2,588.50
2,577.77
15,719,200
Jun 1, 2026
2,729.50
2,755.00
2,653.50
2,694.00
2,682.84
15,804,600
May 29, 2026
2,750.00
2,822.50
2,718.00
2,766.50
2,755.04
15,591,900
May 28, 2026
2,800.00
2,835.00
2,694.00
2,730.00
2,718.69
15,132,300
May 27, 2026
2,960.00
2,978.00
2,809.00
2,818.00
2,806.32
17,678,100
May 26, 2026
2,914.00
3,098.00
2,861.00
2,944.50
2,932.30
30,537,700
May 25, 2026
2,830.00
2,846.00
2,738.00
2,839.50
2,827.73
14,069,300
May 22, 2026
2,775.00
2,859.00
2,711.00
2,761.00
2,749.56
19,705,900
May 21, 2026
2,612.50
2,722.00
2,598.50
2,675.00
2,663.91
21,342,900
May 20, 2026
2,545.50
2,592.50
2,468.00
2,554.50
2,543.91
19,995,200
May 19, 2026
2,693.00
2,693.50
2,561.00
2,561.00
2,550.39
20,962,200
May 18, 2026
2,727.50
2,761.00
2,664.50
2,670.50
2,659.43
16,221,200
May 15, 2026
2,664.00
2,734.50
2,635.00
2,685.00
2,673.87
21,303,400
May 14, 2026
2,750.00
2,750.50
2,642.00
2,679.50
2,668.40
26,350,700
May 13, 2026
2,766.00
2,852.00
2,735.50
2,832.50
2,820.76
20,584,400
May 12, 2026
2,845.00
2,899.50
2,778.50
2,806.00
2,794.37
28,393,100
May 11, 2026
2,950.00
2,958.00
2,803.50
2,870.00
2,858.11
42,420,100
May 8, 2026
3,098.00
3,323.00
3,001.00
3,059.00
3,046.32
69,373,000
May 7, 2026
2,880.00
3,068.00
2,838.00
3,045.00
3,032.38
25,106,600
May 1, 2026
2,876.50
2,920.00
2,827.50
2,880.00
2,868.06
15,600,000
Apr 30, 2026
2,962.00
2,988.00
2,832.50
2,853.00
2,841.18
21,212,200
Apr 28, 2026
2,948.00
3,020.00
2,905.00
2,959.50
2,947.24
18,091,200
Apr 27, 2026
2,924.00
2,941.00
2,811.00
2,901.00
2,888.98
21,920,300
Apr 24, 2026
3,071.00
3,075.00
2,969.00
2,995.00
2,982.59
14,535,100
Apr 23, 2026
3,071.00
3,108.00
3,001.00
3,027.00
3,014.46
16,998,300
Apr 22, 2026
2,947.00
3,069.00
2,912.00
3,054.00
3,041.34
21,936,800
Apr 21, 2026
3,131.00
3,137.00
3,041.00
3,087.00
3,074.21
15,800,100
Apr 20, 2026
3,130.00
3,183.00
3,099.00
3,153.00
3,139.93
12,843,400
Apr 17, 2026
3,179.00
3,186.00
3,081.00
3,120.00
3,107.07
15,677,700
Apr 16, 2026
3,185.00
3,227.00
3,141.00
3,210.00
3,196.70
16,676,300
Apr 15, 2026
3,310.00
3,311.00
3,145.00
3,153.00
3,139.93
22,129,800
Apr 14, 2026
3,344.00
3,356.00
3,241.00
3,293.00
3,279.35
13,505,200
Apr 13, 2026
3,299.00
3,414.00
3,260.00
3,281.00
3,267.40
17,170,500
Apr 10, 2026
3,352.00
3,375.00
3,271.00
3,303.00
3,289.31
17,523,100
Apr 9, 2026
3,445.00
3,475.00
3,354.00
3,391.00
3,376.95
12,722,400
Apr 8, 2026
3,475.00
3,494.00
3,335.00
3,442.00
3,427.74
20,673,000
Apr 7, 2026
3,331.00
3,425.00
3,291.00
3,341.00
3,327.15
14,382,000
Apr 6, 2026
3,419.00
3,450.00
3,301.00
3,301.00
3,287.32
12,900,600
Apr 3, 2026
3,500.00
3,510.00
3,370.00
3,400.00
3,385.91
9,182,100
Apr 2, 2026
3,462.00
3,539.00
3,342.00
3,380.00
3,365.99
19,946,300
Apr 1, 2026
3,267.00
3,330.00
3,191.00
3,330.00
3,316.20
20,471,000
Mar 31, 2026
3,200.00
3,253.00
3,125.00
3,138.00
3,125.00
15,685,000
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,288.00
3,332.00
3,226.00
3,308.00
3,294.29
13,829,500
Mar 27, 2026
3,417.00
3,500.00
3,397.00
3,500.00
3,475.54
10,433,600
Mar 26, 2026
3,521.00
3,604.00
3,445.00
3,487.00
3,462.63
11,214,000
Mar 25, 2026
3,522.00
3,568.00
3,477.00
3,510.00
3,485.47
13,676,600
Mar 24, 2026
3,559.00
3,572.00
3,343.00
3,419.00
3,395.10
16,531,000
Mar 23, 2026
3,655.00
3,669.00
3,467.00
3,470.00
3,445.75
18,015,100
Mar 19, 2026
3,830.00
3,902.00
3,769.00
3,769.00
3,742.66
13,628,000
Mar 18, 2026
3,851.00
3,930.00
3,772.00
3,930.00
3,902.53
11,733,900
Mar 17, 2026
3,801.00
3,888.00
3,744.00
3,781.00
3,754.57
12,352,900
Mar 16, 2026
3,693.00
3,786.00
3,648.00
3,731.00
3,704.92
12,738,800
Mar 13, 2026
3,650.00
3,763.00
3,612.00
3,734.00
3,707.90
16,674,300
Mar 12, 2026
3,727.00
3,916.00
3,701.00
3,824.00
3,797.27
21,179,800
Mar 11, 2026
3,898.00
3,920.00
3,758.00
3,781.00
3,754.57
14,966,500
Mar 10, 2026
3,791.00
3,972.00
3,731.00
3,835.00
3,808.20
21,950,000
Mar 9, 2026
3,605.00
3,780.00
3,572.00
3,751.00
3,724.78
22,141,000
Mar 6, 2026
3,851.00
3,884.00
3,736.00
3,815.00
3,788.34
16,447,900
Mar 5, 2026
4,042.00
4,095.00
3,821.00
3,921.00
3,893.59
23,894,800
Mar 4, 2026
3,998.00
4,067.00
3,753.00
3,902.00
3,874.73
28,182,200
Mar 3, 2026
4,500.00
4,540.00
4,197.00
4,215.00
4,185.54
17,653,600
Mar 2, 2026
4,342.00
4,439.00
4,266.00
4,431.00
4,400.03
24,222,700
Feb 27, 2026
4,188.00
4,333.00
4,136.00
4,303.00
4,272.92
21,403,800
Feb 26, 2026
4,132.00
4,189.00
4,065.00
4,160.00
4,130.92
16,436,100
Feb 25, 2026
4,063.00
4,150.00
3,916.00
4,010.00
3,981.97
26,766,900
Feb 24, 2026
4,452.00
4,469.00
4,047.00
4,133.00
4,104.11
31,496,900
Feb 20, 2026
4,223.00
4,396.00
4,216.00
4,384.00
4,353.36
32,076,400
Feb 19, 2026
4,097.00
4,175.00
4,025.00
4,168.00
4,138.87
15,330,000
Feb 18, 2026
4,021.00
4,113.00
3,991.00
4,040.00
4,011.76
14,534,100
Feb 17, 2026
4,085.00
4,090.00
3,907.00
3,920.00
3,892.60
18,925,700
Feb 16, 2026
4,235.00
4,236.00
4,064.00
4,064.00
4,035.59
13,256,500
Feb 13, 2026
4,170.00
4,257.00
4,121.00
4,165.00
4,135.89
22,590,800
Feb 12, 2026
4,290.00
4,318.00
4,123.00
4,150.00
4,120.99
38,228,300
Feb 10, 2026
4,468.00
4,698.00
4,318.00
4,500.00
4,468.55
76,608,400
Feb 9, 2026
4,226.00
4,288.00
4,101.00
4,288.00
4,258.03
37,393,800
Feb 6, 2026
3,745.00
3,959.00
3,678.00
3,946.00
3,918.42
33,612,500
Feb 5, 2026
3,800.00
3,820.00
3,612.00
3,705.00
3,679.10
20,709,700
Feb 4, 2026
3,739.00
3,805.00
3,666.00
3,791.00
3,764.50
19,842,400
Feb 3, 2026
3,577.00
3,688.00
3,553.00
3,688.00
3,662.22
15,640,700
Feb 2, 2026
3,638.00
3,671.00
3,496.00
3,525.00
3,500.36
15,267,600
Jan 30, 2026
3,593.00
3,607.00
3,515.00
3,568.00
3,543.06
11,816,700
Jan 29, 2026
3,562.00
3,645.00
3,518.00
3,588.00
3,562.92
16,831,300
Jan 28, 2026
3,529.00
3,530.00
3,444.00
3,492.00
3,467.59
11,395,900
Jan 27, 2026
3,586.00
3,591.00
3,487.00
3,561.00
3,536.11
15,032,700
Jan 26, 2026
3,504.00
3,623.00
3,457.00
3,600.00
3,574.84
27,458,100
Jan 23, 2026
3,546.00
3,680.00
3,426.00
3,496.00
3,471.56
27,500,700
Jan 22, 2026
3,720.00
3,736.00
3,503.00
3,541.00
3,516.25
20,006,300
Jan 21, 2026
3,505.00
3,765.00
3,504.00
3,667.00
3,641.37
20,776,700
Jan 20, 2026
3,554.00
3,709.00
3,525.00
3,619.00
3,593.71
30,189,800
Jan 19, 2026
3,376.00
3,542.00
3,320.00
3,534.00
3,509.30
19,227,600
Jan 16, 2026
3,509.00
3,514.00
3,391.00
3,419.00
3,395.10
12,902,000
Jan 15, 2026
3,429.00
3,507.00
3,394.00
3,492.00
3,467.59
16,207,100
Jan 14, 2026
3,475.00
3,560.00
3,433.00
3,458.00
3,433.83
25,568,600
Jan 13, 2026
3,370.00
3,440.00
3,336.00
3,421.00
3,397.09
27,382,400
Jan 9, 2026
3,093.00
3,244.00
3,062.00
3,235.00
3,212.39
23,274,400
Jan 8, 2026
3,130.00
3,229.00
3,122.00
3,131.00
3,109.12
15,115,600
Jan 7, 2026
3,031.00
3,142.00
3,012.00
3,120.00
3,098.19
16,184,800
Jan 6, 2026
3,050.00
3,158.00
3,024.00
3,112.00
3,090.25
25,556,700
Jan 5, 2026
2,834.50
3,025.00
2,819.50
3,002.00
2,981.02
27,756,000
Dec 30, 2025
2,750.00
2,793.50
2,733.00
2,754.50
2,735.25
7,465,300
Dec 29, 2025
2,803.00
2,819.00
2,753.50
2,783.00
2,763.55
9,553,800
Dec 26, 2025
2,792.00
2,834.00
2,782.00
2,800.00
2,780.43
9,467,900
Dec 25, 2025
2,808.00
2,816.00
2,766.00
2,790.00
2,770.50
7,336,700
Dec 24, 2025
2,838.00
2,854.50
2,799.00
2,808.00
2,788.37
7,518,400
Dec 23, 2025
2,798.00
2,843.50
2,783.50
2,831.00
2,811.21
8,986,200
Dec 22, 2025
2,815.00
2,842.00
2,774.00
2,809.50
2,789.86
12,357,100
Dec 19, 2025
2,769.00
2,858.00
2,754.00
2,765.00
2,745.67
19,222,200
Dec 18, 2025
2,750.00
2,805.00
2,711.50
2,749.50
2,730.28
12,862,700
Dec 17, 2025
2,890.50
2,892.00
2,812.00
2,812.00
2,792.35
12,976,600
Dec 16, 2025
2,906.00
2,941.00
2,853.50
2,866.50
2,846.46
12,382,800
Dec 15, 2025
2,852.00
2,957.00
2,834.00
2,947.00
2,926.40
12,257,800
Dec 12, 2025
2,900.00
2,954.50
2,893.50
2,930.50
2,910.02
13,884,400
Dec 11, 2025
2,974.00
2,989.50
2,872.50
2,904.00
2,883.70
17,246,100
Dec 10, 2025
3,035.00
3,078.00
2,960.00
3,002.00
2,981.02
16,224,800
Dec 9, 2025
3,056.00
3,080.00
3,016.00
3,046.00
3,024.71
12,216,200
Dec 8, 2025
3,058.00
3,061.00
2,975.00
3,049.00
3,027.69
13,784,800
Dec 5, 2025
3,000.00
3,045.00
2,980.50
3,019.00
2,997.90
20,526,200
Dec 4, 2025
2,899.00
2,967.00
2,887.50
2,967.00
2,946.26
17,763,700
Dec 3, 2025
2,904.50
2,934.00
2,875.00
2,902.00
2,881.72
17,626,400
Dec 2, 2025
2,722.00
2,868.00
2,705.00
2,822.50
2,802.77
25,443,900
Dec 1, 2025
2,768.00
2,780.50
2,686.00
2,730.00
2,710.92
13,352,200
Nov 28, 2025
2,759.00
2,799.00
2,731.00
2,785.50
2,766.03
11,355,100
Nov 27, 2025
2,755.50
2,819.50
2,742.50
2,770.50
2,751.14
14,475,700
Nov 26, 2025
2,685.00
2,767.00
2,654.00
2,740.00
2,720.85
16,729,200
Nov 25, 2025
2,678.50
2,704.00
2,612.50
2,657.00
2,638.43
18,540,600
Nov 21, 2025
2,680.00
2,718.00
2,648.00
2,679.00
2,660.28
22,435,200
Nov 20, 2025
2,757.00
2,863.50
2,733.50
2,811.00
2,791.35
21,139,400
Nov 19, 2025
2,747.00
2,754.50
2,632.00
2,707.00
2,688.08
20,963,500
Nov 18, 2025
2,933.00
2,941.00
2,769.50
2,769.50
2,750.14
20,772,200
Nov 17, 2025
2,905.00
3,004.00
2,870.00
2,975.50
2,954.70
19,591,600
Nov 14, 2025
2,882.50
2,936.00
2,872.50
2,910.00
2,889.66
14,302,200
Nov 13, 2025
2,928.50
2,959.50
2,902.00
2,946.00
2,925.41
16,633,300
Nov 12, 2025
2,899.00
2,940.00
2,825.00
2,905.50
2,885.19
24,840,500
Nov 11, 2025
2,989.00
2,990.00
2,892.00
2,913.00
2,892.64
23,168,900
Nov 10, 2025
3,050.00
3,078.00
2,961.00
2,999.00
2,978.04
20,279,000
Nov 7, 2025
3,052.00
3,092.00
2,986.00
3,065.00
3,043.58
30,040,200
Nov 6, 2025
3,150.00
3,185.00
3,009.00
3,185.00
3,162.74
56,506,200
Nov 5, 2025
3,100.00
3,150.00
2,952.50
3,150.00
3,127.98
29,692,400
Nov 4, 2025
3,232.00
3,249.00
3,140.00
3,147.00
3,125.00
20,284,400
Oct 31, 2025
3,160.00
3,233.00
3,132.00
3,215.00
3,192.53
24,239,400
Oct 30, 2025
3,112.00
3,216.00
3,097.00
3,182.00
3,159.76
34,949,300
