Tokyo - Delayed Quote
JPY
Nissan Motor Co., Ltd. (7201.T)
266.70
+1.00
(+0.38%)
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
|
268.00 | 271.50 | 265.40 | 266.70 | 266.70 | 30,739,200 |
|
Oct 29, 2026
|
264.10 | 266.60 | 262.60 | 265.70 | 265.70 | 57,733,800 |
|
Oct 28, 2026
|
265.20 | 267.50 | 262.40 | 262.40 | 262.40 | 34,000,100 |
|
Oct 27, 2026
|
267.10 | 268.50 | 262.30 | 262.30 | 262.30 | 44,496,200 |
|
Oct 26, 2026
|
268.00 | 269.10 | 263.90 | 267.30 | 267.30 | 38,801,600 |
|
Oct 23, 2026
|
271.20 | 273.80 | 268.70 | 268.70 | 268.70 | 53,059,600 |
|
Oct 22, 2026
|
273.10 | 277.30 | 269.30 | 269.60 | 269.60 | 51,577,500 |
|
Oct 21, 2026
|
284.10 | 284.20 | 276.00 | 276.90 | 276.90 | 30,162,300 |
|
Oct 20, 2026
|
278.10 | 283.30 | 277.90 | 279.60 | 279.60 | 25,968,200 |
|
Oct 19, 2026
|
280.40 | 281.40 | 276.40 | 279.80 | 279.80 | 31,701,700 |
|
Oct 16, 2026
|
278.60 | 284.10 | 277.00 | 281.40 | 281.40 | 46,276,200 |
|
Oct 15, 2026
|
276.90 | 277.30 | 272.70 | 273.00 | 273.00 | 64,234,400 |
|
Oct 14, 2026
|
284.90 | 285.70 | 281.40 | 282.60 | 282.60 | 30,194,700 |
|
Oct 13, 2026
|
281.90 | 286.60 | 279.80 | 283.70 | 283.70 | 38,517,100 |
|
Oct 9, 2026
|
282.20 | 284.20 | 279.90 | 284.00 | 284.00 | 33,023,300 |
|
Oct 8, 2026
|
285.00 | 286.30 | 280.10 | 283.00 | 283.00 | 35,386,300 |
|
Oct 7, 2026
|
287.60 | 290.10 | 284.70 | 285.10 | 285.10 | 27,320,200 |
|
Oct 6, 2026
|
283.80 | 288.20 | 282.30 | 286.90 | 286.90 | 42,766,700 |
|
Oct 5, 2026
|
282.60 | 283.60 | 279.40 | 279.80 | 279.80 | 51,636,800 |
|
Oct 2, 2026
|
292.00 | 292.50 | 280.40 | 281.00 | 281.00 | 99,032,600 |
|
Oct 1, 2026
|
297.00 | 298.20 | 292.50 | 295.70 | 295.70 | 37,758,900 |
|
Sep 30, 2026
|
296.10 | 300.00 | 290.20 | 297.00 | 297.00 | 67,134,400 |
|
Sep 29, 2026
|
300.00 | 300.20 | 296.30 | 296.90 | 296.90 | 42,687,300 |
|
Sep 28, 2026
|
301.00 | 303.60 | 300.10 | 301.90 | 301.90 | 33,531,600 |
|
Sep 25, 2026
|
303.30 | 305.80 | 301.20 | 301.20 | 301.20 | 34,729,100 |
|
Sep 24, 2026
|
313.00 | 313.60 | 303.50 | 303.50 | 303.50 | 50,938,600 |
|
Sep 18, 2026
|
315.00 | 317.00 | 312.30 | 312.30 | 312.30 | 34,335,400 |
|
Sep 17, 2026
|
312.60 | 316.00 | 311.10 | 312.70 | 312.70 | 26,831,200 |
|
Sep 16, 2026
|
314.30 | 317.90 | 311.80 | 313.80 | 313.80 | 22,010,700 |
|
Sep 15, 2026
|
312.60 | 314.20 | 310.90 | 312.60 | 312.60 | 19,010,800 |
|
Sep 14, 2026
|
309.70 | 313.30 | 308.50 | 313.20 | 313.20 | 19,305,100 |
|
Sep 11, 2026
|
304.90 | 314.20 | 302.00 | 311.70 | 311.70 | 35,789,500 |
|
Sep 10, 2026
|
303.50 | 308.60 | 302.70 | 308.20 | 308.20 | 22,342,400 |
|
Sep 9, 2026
|
300.50 | 309.00 | 299.80 | 307.30 | 307.30 | 39,557,000 |
|
Sep 8, 2026
|
313.30 | 313.80 | 302.50 | 302.50 | 302.50 | 64,149,700 |
|
Sep 7, 2026
|
318.00 | 320.40 | 315.00 | 316.60 | 316.60 | 27,508,300 |
|
Sep 4, 2026
|
317.00 | 319.50 | 312.90 | 315.00 | 315.00 | 40,616,700 |
|
Sep 3, 2026
|
322.30 | 325.90 | 316.90 | 316.90 | 316.90 | 38,312,300 |
|
Sep 2, 2026
|
329.00 | 331.80 | 317.00 | 317.60 | 317.60 | 58,694,600 |
|
Sep 1, 2026
|
331.40 | 340.40 | 326.90 | 338.90 | 338.90 | 45,785,300 |
|
Aug 31, 2026
|
320.90 | 330.10 | 319.80 | 328.50 | 328.50 | 52,919,100 |
|
Aug 28, 2026
|
315.40 | 322.90 | 312.80 | 321.00 | 321.00 | 42,426,100 |
|
Aug 27, 2026
|
320.00 | 321.30 | 312.00 | 312.00 | 312.00 | 42,642,300 |
|
Aug 26, 2026
|
323.80 | 325.70 | 317.80 | 318.50 | 318.50 | 43,840,300 |
|
Aug 25, 2026
|
332.40 | 332.80 | 323.80 | 323.80 | 323.80 | 30,935,900 |
|
Aug 24, 2026
|
331.20 | 335.00 | 326.80 | 334.00 | 334.00 | 24,555,400 |
|
Aug 21, 2026
|
331.50 | 338.60 | 330.50 | 336.00 | 336.00 | 23,676,300 |
|
Aug 20, 2026
|
322.60 | 338.10 | 319.00 | 337.40 | 337.40 | 64,845,400 |
|
Aug 19, 2026
|
330.80 | 330.90 | 316.00 | 316.00 | 316.00 | 42,451,200 |
|
Aug 18, 2026
|
328.60 | 334.50 | 327.60 | 333.30 | 333.30 | 21,718,300 |
|
Aug 17, 2026
|
334.30 | 334.50 | 328.10 | 330.20 | 330.20 | 22,571,400 |
|
Aug 14, 2026
|
331.10 | 333.50 | 328.80 | 330.00 | 330.00 | 27,556,200 |
|
Aug 13, 2026
|
335.10 | 337.50 | 329.50 | 330.50 | 330.50 | 31,417,900 |
|
Aug 12, 2026
|
350.00 | 350.00 | 335.00 | 336.10 | 336.10 | 36,944,600 |
|
Aug 10, 2026
|
345.00 | 351.50 | 341.10 | 350.00 | 350.00 | 29,478,400 |
|
Aug 7, 2026
|
334.80 | 344.00 | 332.70 | 340.80 | 340.80 | 27,200,900 |
|
Aug 6, 2026
|
329.00 | 337.20 | 328.10 | 335.10 | 335.10 | 28,936,000 |
|
Aug 5, 2026
|
327.70 | 331.60 | 322.70 | 329.70 | 329.70 | 29,900,100 |
|
Aug 4, 2026
|
324.00 | 328.00 | 317.80 | 322.20 | 322.20 | 44,065,400 |
|
Aug 3, 2026
|
329.30 | 329.90 | 319.90 | 325.00 | 325.00 | 44,454,600 |
|
Jul 31, 2026
|
340.00 | 348.20 | 335.00 | 336.20 | 336.20 | 57,187,100 |
|
Jul 30, 2026
|
354.00 | 356.90 | 348.00 | 355.00 | 355.00 | 33,979,700 |
|
Jul 29, 2026
|
342.00 | 358.20 | 339.50 | 358.20 | 358.20 | 57,420,700 |
|
Jul 28, 2026
|
330.90 | 340.00 | 326.50 | 337.40 | 337.40 | 36,177,500 |
|
Jul 27, 2026
|
328.70 | 333.10 | 327.30 | 332.90 | 332.90 | 28,384,500 |
|
Jul 24, 2026
|
326.10 | 326.80 | 321.20 | 322.20 | 322.20 | 31,096,500 |
|
Jul 23, 2026
|
330.70 | 333.90 | 327.50 | 332.30 | 332.30 | 19,174,800 |
|
Jul 22, 2026
|
333.10 | 340.90 | 328.50 | 334.30 | 334.30 | 29,593,600 |
|
Jul 21, 2026
|
328.00 | 336.60 | 327.30 | 332.30 | 332.30 | 26,456,800 |
|
Jul 17, 2026
|
325.30 | 332.40 | 322.70 | 329.30 | 329.30 | 42,164,800 |
|
Jul 16, 2026
|
316.70 | 330.90 | 314.20 | 329.00 | 329.00 | 43,093,300 |
|
Jul 15, 2026
|
308.30 | 317.00 | 308.00 | 317.00 | 317.00 | 36,767,000 |
|
Jul 14, 2026
|
304.70 | 308.80 | 304.00 | 305.10 | 305.10 | 20,395,000 |
|
Jul 13, 2026
|
311.00 | 312.10 | 304.90 | 305.10 | 305.10 | 28,826,200 |
|
Jul 10, 2026
|
307.30 | 315.10 | 305.90 | 310.50 | 310.50 | 35,776,000 |
|
Jul 9, 2026
|
310.00 | 310.80 | 303.80 | 304.50 | 304.50 | 31,757,900 |
|
Jul 8, 2026
|
318.50 | 318.80 | 311.40 | 313.10 | 313.10 | 25,648,200 |
|
Jul 7, 2026
|
324.00 | 329.90 | 319.80 | 321.80 | 321.80 | 34,389,800 |
|
Jul 6, 2026
|
315.00 | 322.70 | 314.00 | 319.10 | 319.10 | 35,392,500 |
|
Jul 3, 2026
|
317.00 | 317.40 | 310.60 | 313.10 | 313.10 | 28,248,500 |
|
Jul 2, 2026
|
305.00 | 315.70 | 302.10 | 312.00 | 312.00 | 35,074,300 |
|
Jul 1, 2026
|
301.20 | 305.80 | 300.50 | 303.70 | 303.70 | 24,799,700 |
|
Jun 30, 2026
|
305.50 | 305.60 | 296.10 | 300.00 | 300.00 | 28,854,500 |
|
Jun 29, 2026
|
303.20 | 304.20 | 299.30 | 301.90 | 301.90 | 31,679,700 |
|
Jun 26, 2026
|
300.00 | 301.20 | 290.80 | 300.00 | 300.00 | 44,198,300 |
|
Jun 25, 2026
|
302.10 | 307.40 | 296.80 | 302.00 | 302.00 | 55,220,100 |
|
Jun 24, 2026
|
307.30 | 309.90 | 301.00 | 301.00 | 301.00 | 45,159,900 |
|
Jun 23, 2026
|
321.70 | 321.70 | 303.70 | 305.10 | 305.10 | 45,593,100 |
|
Jun 22, 2026
|
324.00 | 328.70 | 315.70 | 317.30 | 317.30 | 33,576,200 |
|
Jun 19, 2026
|
343.00 | 344.00 | 327.80 | 327.80 | 327.80 | 40,162,200 |
|
Jun 18, 2026
|
343.30 | 346.30 | 336.40 | 343.00 | 343.00 | 31,237,600 |
|
Jun 17, 2026
|
353.00 | 354.50 | 344.40 | 349.80 | 349.80 | 31,250,200 |
|
Jun 16, 2026
|
361.00 | 361.30 | 349.00 | 352.90 | 352.90 | 29,718,100 |
|
Jun 15, 2026
|
347.30 | 359.50 | 345.40 | 356.90 | 356.90 | 37,423,600 |
|
Jun 12, 2026
|
335.50 | 341.50 | 333.10 | 337.20 | 337.20 | 32,114,800 |
|
Jun 11, 2026
|
321.00 | 329.70 | 317.00 | 328.80 | 328.80 | 42,434,900 |
|
Jun 10, 2026
|
336.50 | 336.70 | 322.40 | 326.40 | 326.40 | 34,725,900 |
|
Jun 9, 2026
|
346.00 | 349.70 | 335.90 | 336.50 | 336.50 | 25,769,900 |
|
Jun 8, 2026
|
343.70 | 346.90 | 338.50 | 341.80 | 341.80 | 32,576,900 |
|
Jun 5, 2026
|
353.30 | 356.40 | 346.30 | 347.80 | 347.80 | 28,034,700 |
|
Jun 4, 2026
|
360.00 | 361.10 | 350.50 | 353.50 | 353.50 | 33,431,600 |
|
Jun 3, 2026
|
358.00 | 369.60 | 356.20 | 357.50 | 357.50 | 28,382,600 |
|
Jun 2, 2026
|
368.10 | 369.30 | 360.70 | 365.60 | 365.60 | 31,922,100 |
|
Jun 1, 2026
|
395.00 | 398.80 | 366.90 | 375.40 | 375.40 | 41,669,800 |
|
May 29, 2026
|
399.00 | 417.30 | 396.80 | 396.80 | 396.80 | 66,724,100 |
|
May 28, 2026
|
393.00 | 400.00 | 382.30 | 399.00 | 399.00 | 37,082,600 |
|
May 27, 2026
|
379.30 | 389.90 | 378.10 | 389.50 | 389.50 | 32,557,100 |
|
May 26, 2026
|
373.90 | 386.30 | 371.00 | 379.80 | 379.80 | 29,475,300 |
|
May 25, 2026
|
370.10 | 377.10 | 365.60 | 374.10 | 374.10 | 26,800,200 |
|
May 22, 2026
|
364.60 | 369.50 | 358.60 | 362.40 | 362.40 | 22,299,900 |
|
May 21, 2026
|
358.50 | 366.60 | 358.00 | 361.00 | 361.00 | 21,669,900 |
|
May 20, 2026
|
358.70 | 363.70 | 350.70 | 356.60 | 356.60 | 25,618,600 |
|
May 19, 2026
|
360.90 | 363.10 | 352.90 | 357.10 | 357.10 | 20,442,800 |
|
May 18, 2026
|
375.00 | 375.80 | 354.50 | 355.70 | 355.70 | 37,079,900 |
|
May 15, 2026
|
373.20 | 384.00 | 365.90 | 375.00 | 375.00 | 57,147,000 |
|
May 14, 2026
|
372.40 | 379.60 | 358.00 | 365.70 | 365.70 | 67,056,800 |
|
May 13, 2026
|
353.40 | 366.20 | 349.80 | 364.40 | 364.40 | 30,647,500 |
|
May 12, 2026
|
343.10 | 353.00 | 342.60 | 349.50 | 349.50 | 22,217,100 |
|
May 11, 2026
|
344.10 | 350.70 | 340.10 | 350.20 | 350.20 | 23,660,000 |
|
May 8, 2026
|
350.30 | 357.10 | 343.80 | 345.70 | 345.70 | 32,087,000 |
|
May 7, 2026
|
358.70 | 359.70 | 348.00 | 351.80 | 351.80 | 28,139,800 |
|
May 1, 2026
|
352.10 | 353.00 | 347.90 | 350.70 | 350.70 | 23,522,400 |
|
Apr 30, 2026
|
363.10 | 365.70 | 351.90 | 356.00 | 356.00 | 29,742,300 |
|
Apr 28, 2026
|
365.00 | 373.70 | 360.20 | 362.50 | 362.50 | 47,556,000 |
|
Apr 27, 2026
|
350.20 | 352.80 | 346.40 | 351.00 | 351.00 | 22,934,400 |
|
Apr 24, 2026
|
354.80 | 358.60 | 352.10 | 352.90 | 352.90 | 28,602,500 |
|
Apr 23, 2026
|
366.90 | 371.60 | 358.70 | 358.70 | 358.70 | 19,965,200 |
|
Apr 22, 2026
|
366.00 | 368.40 | 362.40 | 366.90 | 366.90 | 15,611,600 |
|
Apr 21, 2026
|
376.00 | 377.00 | 370.00 | 370.00 | 370.00 | 18,893,600 |
|
Apr 20, 2026
|
375.20 | 379.60 | 373.00 | 379.40 | 379.40 | 28,990,800 |
|
Apr 17, 2026
|
370.40 | 372.90 | 365.00 | 365.00 | 365.00 | 24,552,300 |
|
Apr 16, 2026
|
368.00 | 375.20 | 365.10 | 369.80 | 369.80 | 30,867,900 |
|
Apr 15, 2026
|
359.20 | 363.40 | 355.00 | 362.10 | 362.10 | 31,167,000 |
|
Apr 14, 2026
|
350.70 | 353.80 | 348.10 | 351.80 | 351.80 | 19,818,100 |
|
Apr 13, 2026
|
347.80 | 350.70 | 345.60 | 346.80 | 346.80 | 18,632,400 |
|
Apr 10, 2026
|
356.00 | 359.20 | 351.00 | 355.80 | 355.80 | 14,258,900 |
|
Apr 9, 2026
|
363.00 | 363.00 | 350.60 | 356.30 | 356.30 | 25,663,100 |
|
Apr 8, 2026
|
355.30 | 369.40 | 351.40 | 363.50 | 363.50 | 34,860,300 |
|
Apr 7, 2026
|
347.30 | 351.60 | 346.80 | 349.40 | 349.40 | 18,730,900 |
|
Apr 6, 2026
|
356.00 | 356.50 | 351.80 | 352.30 | 352.30 | 12,539,000 |
|
Apr 3, 2026
|
346.40 | 356.40 | 345.50 | 355.30 | 355.30 | 19,186,500 |
|
Apr 2, 2026
|
352.00 | 358.50 | 344.80 | 345.80 | 345.80 | 28,935,600 |
|
Apr 1, 2026
|
345.00 | 346.30 | 339.60 | 346.10 | 346.10 | 22,778,000 |
|
Mar 31, 2026
|
333.00 | 341.60 | 330.60 | 333.00 | 333.00 | 25,803,300 |
|
Mar 30, 2026
|
331.40 | 338.60 | 331.00 | 335.60 | 335.60 | 36,367,400 |
|
Mar 27, 2026
|
346.00 | 352.50 | 344.10 | 348.70 | 348.70 | 25,484,200 |
|
Mar 26, 2026
|
353.00 | 357.70 | 349.40 | 352.00 | 352.00 | 26,306,900 |
|
Mar 25, 2026
|
350.00 | 353.40 | 345.00 | 348.40 | 348.40 | 24,040,900 |
|
Mar 24, 2026
|
345.00 | 345.30 | 335.00 | 340.00 | 340.00 | 32,234,700 |
|
Mar 23, 2026
|
334.20 | 336.00 | 329.20 | 331.30 | 331.30 | 40,833,800 |
|
Mar 19, 2026
|
356.00 | 357.20 | 347.90 | 348.80 | 348.80 | 36,200,900 |
|
Mar 18, 2026
|
359.60 | 363.00 | 357.20 | 362.40 | 362.40 | 17,571,700 |
|
Mar 17, 2026
|
359.00 | 363.40 | 357.00 | 357.00 | 357.00 | 25,118,000 |
|
Mar 16, 2026
|
357.00 | 358.30 | 347.60 | 352.80 | 352.80 | 29,569,800 |
|
Mar 13, 2026
|
369.90 | 370.00 | 360.40 | 364.60 | 364.60 | 39,135,900 |
|
Mar 12, 2026
|
382.70 | 394.70 | 373.50 | 381.40 | 381.40 | 37,044,500 |
|
Mar 11, 2026
|
380.10 | 386.80 | 373.80 | 376.70 | 376.70 | 29,476,200 |
|
Mar 10, 2026
|
377.70 | 385.20 | 373.30 | 381.00 | 381.00 | 32,363,800 |
|
Mar 9, 2026
|
370.00 | 379.80 | 359.30 | 370.60 | 370.60 | 38,160,100 |
|
Mar 6, 2026
|
375.10 | 387.00 | 374.00 | 386.00 | 386.00 | 29,749,100 |
|
Mar 5, 2026
|
381.40 | 384.80 | 373.50 | 373.50 | 373.50 | 28,088,900 |
|
Mar 4, 2026
|
373.90 | 384.60 | 370.10 | 373.50 | 373.50 | 41,022,000 |
|
Mar 3, 2026
|
419.10 | 420.80 | 389.70 | 389.70 | 389.70 | 38,559,500 |
|
Mar 2, 2026
|
415.70 | 422.70 | 412.80 | 421.50 | 421.50 | 25,013,900 |
|
Feb 27, 2026
|
421.80 | 433.20 | 418.40 | 433.20 | 433.20 | 26,614,300 |
|
Feb 26, 2026
|
426.20 | 434.70 | 425.10 | 426.20 | 426.20 | 19,823,300 |
|
Feb 25, 2026
|
436.90 | 437.50 | 430.70 | 430.90 | 430.90 | 19,947,600 |
|
Feb 24, 2026
|
439.70 | 444.10 | 435.60 | 436.20 | 436.20 | 26,483,000 |
|
Feb 20, 2026
|
441.30 | 450.50 | 435.50 | 445.00 | 445.00 | 29,712,900 |
|
Feb 19, 2026
|
454.70 | 455.00 | 441.10 | 450.20 | 450.20 | 30,846,900 |
|
Feb 18, 2026
|
456.60 | 460.50 | 448.80 | 459.00 | 459.00 | 25,284,500 |
|
Feb 17, 2026
|
441.00 | 466.00 | 440.90 | 463.80 | 463.80 | 49,263,200 |
|
Feb 16, 2026
|
449.00 | 449.80 | 435.00 | 437.40 | 437.40 | 25,767,500 |
|
Feb 13, 2026
|
425.90 | 454.40 | 419.70 | 447.00 | 447.00 | 86,042,700 |
|
Feb 12, 2026
|
409.10 | 413.70 | 406.60 | 411.00 | 411.00 | 25,662,100 |
|
Feb 10, 2026
|
402.70 | 412.70 | 400.50 | 409.10 | 409.10 | 23,790,800 |
|
Feb 9, 2026
|
424.70 | 424.80 | 400.20 | 403.10 | 403.10 | 29,213,500 |
|
Feb 6, 2026
|
396.70 | 416.80 | 395.00 | 416.60 | 416.60 | 44,524,700 |
|
Feb 5, 2026
|
399.00 | 404.10 | 393.60 | 397.10 | 397.10 | 23,799,500 |
|
Feb 4, 2026
|
386.50 | 395.60 | 385.50 | 393.60 | 393.60 | 25,792,000 |
|
Feb 3, 2026
|
384.00 | 386.40 | 379.20 | 386.30 | 386.30 | 20,172,500 |
|
Feb 2, 2026
|
383.20 | 385.80 | 375.30 | 378.00 | 378.00 | 24,476,100 |
|
Jan 30, 2026
|
367.00 | 378.30 | 365.50 | 377.30 | 377.30 | 26,498,300 |
|
Jan 29, 2026
|
358.80 | 367.00 | 352.50 | 365.60 | 365.60 | 30,135,900 |
|
Jan 28, 2026
|
369.90 | 373.00 | 361.30 | 361.30 | 361.30 | 32,973,600 |
|
Jan 27, 2026
|
382.20 | 382.40 | 373.70 | 376.80 | 376.80 | 27,501,000 |
|
Jan 26, 2026
|
384.90 | 392.50 | 381.20 | 383.60 | 383.60 | 32,414,300 |
|
Jan 23, 2026
|
405.50 | 407.60 | 397.00 | 400.30 | 400.30 | 26,026,500 |
|
Jan 22, 2026
|
411.00 | 416.20 | 409.00 | 409.00 | 409.00 | 18,741,700 |
|
Jan 21, 2026
|
400.80 | 407.10 | 397.00 | 406.10 | 406.10 | 19,091,400 |
|
Jan 20, 2026
|
412.50 | 414.90 | 408.90 | 409.50 | 409.50 | 19,266,900 |
|
Jan 19, 2026
|
422.00 | 422.00 | 407.70 | 416.40 | 416.40 | 19,414,400 |
|
Jan 16, 2026
|
415.80 | 429.20 | 413.80 | 427.20 | 427.20 | 26,472,600 |
|
Jan 15, 2026
|
425.50 | 425.80 | 409.70 | 420.50 | 420.50 | 27,077,500 |
|
Jan 14, 2026
|
420.00 | 426.80 | 414.80 | 425.70 | 425.70 | 26,273,000 |
|
Jan 13, 2026
|
414.80 | 418.20 | 407.10 | 415.20 | 415.20 | 26,699,200 |
|
Jan 9, 2026
|
400.90 | 409.20 | 400.80 | 408.00 | 408.00 | 22,321,300 |
|
Jan 8, 2026
|
401.00 | 405.40 | 397.40 | 398.20 | 398.20 | 22,326,500 |
|
Jan 7, 2026
|
400.00 | 402.80 | 394.40 | 394.40 | 394.40 | 20,620,500 |
|
Jan 6, 2026
|
407.00 | 417.80 | 400.70 | 403.60 | 403.60 | 40,251,200 |
|
Jan 5, 2026
|
398.00 | 399.00 | 389.10 | 392.70 | 392.70 | 22,749,000 |
|
Dec 30, 2025
|
390.80 | 394.40 | 386.40 | 390.10 | 390.10 | 16,881,400 |
|
Dec 29, 2025
|
383.30 | 388.00 | 380.10 | 386.30 | 386.30 | 15,620,100 |
|
Dec 26, 2025
|
385.00 | 386.60 | 380.00 | 381.90 | 381.90 | 18,445,600 |
|
Dec 25, 2025
|
390.50 | 393.90 | 383.70 | 383.70 | 383.70 | 18,404,700 |
|
Dec 24, 2025
|
393.10 | 396.70 | 390.80 | 390.80 | 390.80 | 16,228,700 |
|
Dec 23, 2025
|
400.00 | 400.90 | 392.70 | 394.80 | 394.80 | 17,290,500 |
|
Dec 22, 2025
|
402.00 | 405.00 | 397.40 | 401.00 | 401.00 | 19,266,000 |
|
Dec 19, 2025
|
400.00 | 402.50 | 395.10 | 398.00 | 398.00 | 23,237,400 |
|
Dec 18, 2025
|
404.00 | 405.90 | 391.90 | 396.30 | 396.30 | 20,949,000 |
|
Dec 17, 2025
|
402.00 | 403.50 | 392.10 | 403.40 | 403.40 | 17,193,900 |
|
Dec 16, 2025
|
408.90 | 412.70 | 402.90 | 404.80 | 404.80 | 20,573,700 |
|
Dec 15, 2025
|
401.20 | 414.70 | 401.20 | 411.40 | 411.40 | 33,460,900 |
|
Dec 12, 2025
|
397.60 | 404.20 | 396.20 | 400.90 | 400.90 | 38,218,300 |
|
Dec 11, 2025
|
394.90 | 398.20 | 386.80 | 390.90 | 390.90 | 27,414,900 |
|
Dec 10, 2025
|
387.30 | 399.60 | 385.80 | 388.40 | 388.40 | 37,548,000 |
|
Dec 9, 2025
|
379.50 | 394.00 | 379.00 | 393.90 | 393.90 | 42,597,700 |
|
Dec 8, 2025
|
375.80 | 383.00 | 372.50 | 382.00 | 382.00 | 41,091,700 |
|
Dec 5, 2025
|
372.50 | 377.80 | 366.00 | 370.60 | 370.60 | 34,025,900 |
|
Dec 4, 2025
|
362.00 | 377.80 | 361.40 | 377.80 | 377.80 | 31,297,300 |
|
Dec 3, 2025
|
369.00 | 374.80 | 362.10 | 362.40 | 362.40 | 20,244,000 |
|
Dec 2, 2025
|
371.10 | 375.20 | 369.40 | 369.40 | 369.40 | 16,085,200 |
|
Dec 1, 2025
|
381.30 | 383.00 | 374.20 | 375.00 | 375.00 | 19,030,700 |
|
Nov 28, 2025
|
380.80 | 388.50 | 379.30 | 384.20 | 384.20 | 29,842,100 |
|
Nov 27, 2025
|
379.00 | 382.80 | 374.30 | 379.20 | 379.20 | 22,913,600 |
|
Nov 26, 2025
|
371.90 | 382.50 | 367.20 | 382.10 | 382.10 | 36,524,000 |
|
Nov 25, 2025
|
369.50 | 374.40 | 365.50 | 368.00 | 368.00 | 26,475,800 |
|
Nov 21, 2025
|
353.00 | 364.70 | 352.30 | 363.50 | 363.50 | 42,653,100 |
|
Nov 20, 2025
|
357.30 | 358.60 | 351.30 | 356.60 | 356.60 | 18,145,500 |
|
Nov 19, 2025
|
352.00 | 356.00 | 346.70 | 350.70 | 350.70 | 26,925,800 |
|
Nov 18, 2025
|
362.50 | 366.50 | 351.30 | 351.30 | 351.30 | 31,115,900 |
|
Nov 17, 2025
|
375.00 | 377.90 | 360.60 | 365.10 | 365.10 | 40,447,200 |
|
Nov 14, 2025
|
370.30 | 386.20 | 369.60 | 383.80 | 383.80 | 40,370,500 |
|
Nov 13, 2025
|
366.60 | 375.30 | 365.00 | 374.20 | 374.20 | 34,684,600 |
|
Nov 12, 2025
|
364.00 | 369.80 | 361.00 | 363.90 | 363.90 | 22,164,200 |
|
Nov 11, 2025
|
357.50 | 362.60 | 354.70 | 362.60 | 362.60 | 22,082,100 |
|
Nov 10, 2025
|
358.00 | 360.60 | 347.70 | 358.90 | 358.90 | 33,373,400 |
|
Nov 7, 2025
|
349.20 | 363.50 | 345.80 | 351.50 | 351.50 | 50,614,500 |
|
Nov 6, 2025
|
346.10 | 356.10 | 336.90 | 336.90 | 336.90 | 45,691,500 |
|
Nov 5, 2025
|
352.80 | 353.30 | 339.50 | 342.60 | 342.60 | 39,463,700 |
|
Nov 4, 2025
|
360.00 | 360.50 | 352.30 | 352.30 | 352.30 | 33,934,700 |
|
Oct 31, 2025
|
361.30 | 362.80 | 339.40 | 353.50 | 353.50 | 64,364,400 |
|
Oct 30, 2025
|
366.50 | 373.00 | 364.30 | 368.70 | 368.70 | 64,549,300 |
