Tokyo - Delayed Quote
JPY
Isuzu Motors Limited (7202.T)
2,037.50
-18.00
(-0.88%)
At close: November 2 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
Nov 2, 2026
2,076.00
2,076.00
2,032.00
2,037.50
2,037.50
1,638,300
Oct 30, 2026
2,069.00
2,087.50
2,047.50
2,055.50
2,055.50
1,940,100
Oct 29, 2026
2,072.50
2,084.00
2,051.00
2,064.00
2,064.00
4,557,900
Oct 28, 2026
2,117.00
2,123.50
2,073.00
2,073.00
2,073.00
1,574,900
Oct 27, 2026
2,112.00
2,119.50
2,089.00
2,097.50
2,097.50
1,699,000
Oct 26, 2026
2,101.50
2,126.00
2,095.00
2,118.50
2,118.50
1,692,000
Oct 23, 2026
2,123.50
2,124.50
2,081.50
2,113.50
2,113.50
2,724,800
Oct 22, 2026
2,100.00
2,117.50
2,098.50
2,099.50
2,099.50
1,696,100
Oct 21, 2026
2,130.50
2,135.00
2,098.00
2,112.00
2,112.00
2,113,400
Oct 20, 2026
2,149.00
2,152.50
2,118.00
2,125.00
2,125.00
1,794,900
Oct 19, 2026
2,156.00
2,158.50
2,117.50
2,148.50
2,148.50
1,679,000
Oct 16, 2026
2,150.00
2,165.00
2,129.00
2,148.00
2,148.00
2,363,400
Oct 15, 2026
2,099.00
2,112.50
2,073.50
2,103.50
2,103.50
3,593,100
Oct 14, 2026
2,131.50
2,134.50
2,107.50
2,121.50
2,121.50
2,535,500
Oct 13, 2026
2,099.00
2,133.50
2,096.00
2,129.00
2,129.00
2,210,500
Oct 9, 2026
2,131.50
2,133.00
2,097.00
2,116.00
2,116.00
2,330,900
Oct 8, 2026
2,104.00
2,127.50
2,088.00
2,113.00
2,113.00
3,449,700
Oct 7, 2026
2,080.00
2,110.50
2,071.00
2,105.50
2,105.50
3,548,400
Oct 6, 2026
2,055.50
2,070.00
2,047.50
2,069.50
2,069.50
1,992,700
Oct 5, 2026
2,025.00
2,052.50
2,023.50
2,049.50
2,049.50
2,274,300
Oct 2, 2026
2,043.00
2,045.50
2,019.00
2,021.00
2,021.00
2,841,100
Oct 1, 2026
2,108.50
2,108.50
2,061.00
2,067.50
2,067.50
3,097,900
Sep 30, 2026
2,097.00
2,128.50
2,084.50
2,113.50
2,113.50
3,275,300
Sep 29, 2026
47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,119.50
2,129.00
2,080.50
2,080.50
2,080.50
3,514,800
Sep 28, 2026
2,200.00
2,200.50
2,176.50
2,176.50
2,129.50
3,394,800
Sep 25, 2026
2,200.50
2,210.50
2,180.00
2,192.00
2,144.67
3,628,100
Sep 24, 2026
2,211.50
2,219.50
2,198.00
2,199.00
2,151.51
3,606,500
Sep 18, 2026
2,242.00
2,245.00
2,209.00
2,210.50
2,162.77
3,040,000
Sep 17, 2026
2,214.00
2,230.00
2,203.50
2,230.00
2,181.84
1,969,300
Sep 16, 2026
2,204.50
2,216.50
2,185.00
2,195.50
2,148.09
1,740,600
Sep 15, 2026
2,206.50
2,212.50
2,190.00
2,193.00
2,145.64
1,470,300
Sep 14, 2026
2,188.00
2,207.00
2,172.50
2,195.00
2,147.60
1,755,700
Sep 11, 2026
2,140.00
2,207.00
2,139.50
2,190.00
2,142.71
2,707,900
Sep 10, 2026
2,141.50
2,180.00
2,140.00
2,180.00
2,132.92
2,516,900
Sep 9, 2026
2,120.50
2,174.00
2,116.00
2,168.00
2,121.18
3,230,800
Sep 8, 2026
2,200.00
2,200.50
2,129.50
2,129.50
2,083.51
3,139,800
Sep 7, 2026
2,235.50
2,262.00
2,220.00
2,224.50
2,176.46
2,289,800
Sep 4, 2026
2,236.00
2,265.50
2,217.00
2,222.50
2,174.51
2,655,800
Sep 3, 2026
2,256.50
2,256.50
2,222.00
2,232.50
2,184.29
2,700,600
Sep 2, 2026
2,282.50
2,302.50
2,214.50
2,214.50
2,166.68
3,795,000
Sep 1, 2026
2,265.50
2,331.50
2,263.50
2,320.00
2,269.90
3,105,400
Aug 31, 2026
2,248.00
2,294.00
2,238.00
2,287.00
2,237.61
4,061,800
Aug 28, 2026
2,230.50
2,247.00
2,222.00
2,227.50
2,179.40
2,587,300
Aug 27, 2026
2,235.50
2,255.00
2,207.50
2,213.00
2,165.21
2,281,800
Aug 26, 2026
2,216.00
2,261.00
2,216.00
2,237.00
2,188.69
2,921,400
Aug 25, 2026
2,225.00
2,236.00
2,211.00
2,213.00
2,165.21
2,152,600
Aug 24, 2026
2,233.00
2,250.00
2,220.00
2,237.50
2,189.18
1,709,800
Aug 21, 2026
2,215.00
2,246.00
2,211.50
2,228.50
2,180.38
2,093,800
Aug 20, 2026
2,195.00
2,240.50
2,177.00
2,230.00
2,181.84
3,135,800
Aug 19, 2026
2,239.50
2,242.00
2,167.00
2,167.00
2,120.21
3,634,400
Aug 18, 2026
2,251.50
2,258.50
2,228.50
2,241.50
2,193.10
1,761,400
Aug 17, 2026
2,280.00
2,291.50
2,258.00
2,260.50
2,211.69
1,666,300
Aug 14, 2026
2,257.50
2,265.50
2,234.50
2,265.50
2,216.58
2,167,500
Aug 13, 2026
2,285.00
2,285.00
2,217.50
2,234.50
2,186.25
2,439,500
Aug 12, 2026
2,332.50
2,332.50
2,274.00
2,274.00
2,224.89
2,332,700
Aug 10, 2026
2,289.50
2,317.00
2,252.00
2,311.50
2,261.58
1,711,300
Aug 7, 2026
2,266.00
2,310.00
2,242.50
2,289.50
2,240.06
2,998,000
Aug 6, 2026
2,247.50
2,288.50
2,241.50
2,280.00
2,230.77
2,581,000
Aug 5, 2026
2,248.00
2,248.00
2,199.50
2,233.00
2,184.78
3,462,400
Aug 4, 2026
2,210.50
2,252.00
2,176.00
2,216.50
2,168.64
5,461,900
Aug 3, 2026
2,332.00
2,476.00
2,273.50
2,300.50
2,250.82
7,887,600
Jul 31, 2026
2,310.00
2,475.50
2,310.00
2,402.50
2,350.62
3,265,000
Jul 30, 2026
2,470.00
2,487.00
2,410.00
2,460.00
2,406.88
2,422,500
Jul 29, 2026
2,456.50
2,470.50
2,392.00
2,470.50
2,417.15
3,049,400
Jul 28, 2026
2,434.00
2,453.00
2,397.50
2,431.00
2,378.50
3,964,100
Jul 27, 2026
2,300.00
2,423.00
2,293.50
2,410.00
2,357.96
3,704,000
Jul 24, 2026
2,300.00
2,308.50
2,259.00
2,272.00
2,222.94
2,058,400
Jul 23, 2026
2,301.00
2,329.00
2,300.50
2,329.00
2,278.71
1,790,500
Jul 22, 2026
2,318.00
2,347.00
2,301.00
2,329.00
2,278.71
1,876,300
Jul 21, 2026
2,295.00
2,347.50
2,295.00
2,329.50
2,279.20
2,000,800
Jul 17, 2026
2,329.50
2,355.00
2,283.00
2,323.50
2,273.33
2,629,700
Jul 16, 2026
2,340.50
2,354.00
2,325.50
2,327.50
2,277.24
1,940,100
Jul 15, 2026
2,341.00
2,367.50
2,337.00
2,345.50
2,294.85
1,609,300
Jul 14, 2026
2,316.00
2,339.00
2,309.00
2,330.00
2,279.69
1,673,900
Jul 13, 2026
2,383.00
2,385.00
2,306.00
2,319.50
2,269.41
1,613,800
Jul 10, 2026
2,386.50
2,386.50
2,316.00
2,349.00
2,298.27
2,602,900
Jul 9, 2026
2,358.50
2,380.00
2,328.00
2,336.50
2,286.04
2,810,200
Jul 8, 2026
2,361.50
2,401.50
2,326.00
2,380.00
2,328.61
3,474,200
Jul 7, 2026
2,400.00
2,459.50
2,373.00
2,389.50
2,337.90
4,162,800
Jul 6, 2026
2,340.00
2,398.00
2,331.50
2,390.50
2,338.88
4,032,800
Jul 3, 2026
2,259.50
2,327.00
2,240.50
2,314.00
2,264.03
4,000,300
Jul 2, 2026
2,185.00
2,246.50
2,181.50
2,232.00
2,183.80
2,868,300
Jul 1, 2026
2,188.50
2,198.50
2,147.50
2,154.50
2,107.98
2,952,300
Jun 30, 2026
2,170.00
2,175.50
2,137.50
2,150.50
2,104.06
2,730,100
Jun 29, 2026
2,207.00
2,210.00
2,147.50
2,161.00
2,114.33
2,408,100
Jun 26, 2026
2,190.00
2,202.00
2,168.00
2,195.50
2,148.09
2,272,700
Jun 25, 2026
2,187.50
2,190.00
2,152.50
2,168.50
2,121.67
2,145,100
Jun 24, 2026
2,199.00
2,205.00
2,132.00
2,146.00
2,099.66
2,683,400
Jun 23, 2026
2,278.00
2,308.50
2,206.00
2,206.00
2,158.36
2,211,600
Jun 22, 2026
2,275.00
2,317.50
2,274.00
2,290.50
2,241.04
2,570,300
Jun 19, 2026
2,275.00
2,296.00
2,241.00
2,280.50
2,231.25
4,360,100
Jun 18, 2026
2,249.50
2,254.50
2,188.00
2,190.50
2,143.20
2,507,900
Jun 17, 2026
2,269.50
2,275.00
2,238.00
2,248.00
2,199.46
3,219,900
Jun 16, 2026
2,295.50
2,322.00
2,239.50
2,249.00
2,200.43
3,010,400
Jun 15, 2026
2,233.50
2,338.50
2,207.00
2,294.00
2,244.46
4,242,200
Jun 12, 2026
2,145.00
2,157.50
2,114.00
2,135.00
2,088.90
3,565,000
Jun 11, 2026
2,101.50
2,127.50
2,055.50
2,083.00
2,038.02
2,441,000
Jun 10, 2026
2,186.00
2,195.50
2,142.00
2,151.50
2,105.04
2,360,600
Jun 9, 2026
2,213.00
2,222.00
2,148.50
2,160.50
2,113.85
2,076,200
Jun 8, 2026
2,150.00
2,190.00
2,136.50
2,163.50
2,116.78
2,502,800
Jun 5, 2026
2,215.50
2,250.00
2,177.00
2,177.00
2,129.99
2,533,700
Jun 4, 2026
2,170.00
2,240.00
2,165.50
2,192.50
2,145.15
2,554,000
Jun 3, 2026
2,181.00
2,217.00
2,171.00
2,171.00
2,124.12
3,118,800
Jun 2, 2026
2,230.00
2,272.00
2,218.50
2,238.00
2,189.67
2,927,400
Jun 1, 2026
2,341.00
2,343.00
2,241.50
2,299.00
2,249.35
3,288,700
May 29, 2026
2,315.00
2,391.00
2,282.50
2,348.50
2,297.79
5,256,800
May 28, 2026
2,256.00
2,285.00
2,226.00
2,282.00
2,232.72
2,792,000
May 27, 2026
2,225.50
2,275.50
2,223.00
2,250.50
2,201.90
2,700,800
May 26, 2026
2,307.00
2,310.00
2,240.50
2,252.50
2,203.86
2,545,200
May 25, 2026
2,239.50
2,323.50
2,234.00
2,315.00
2,265.01
2,673,700
May 22, 2026
2,231.50
2,246.00
2,194.00
2,220.00
2,172.06
2,442,600
May 21, 2026
2,242.50
2,254.50
2,204.00
2,211.00
2,163.26
1,589,900
May 20, 2026
2,256.00
2,268.50
2,197.50
2,204.50
2,156.90
2,554,000
May 19, 2026
2,210.00
2,250.00
2,174.00
2,250.00
2,201.41
3,051,600
May 18, 2026
2,328.00
2,329.50
2,204.00
2,215.00
2,167.17
2,436,300
May 15, 2026
2,355.00
2,377.50
2,268.50
2,298.50
2,248.87
3,787,300
May 14, 2026
2,337.50
2,506.50
2,314.00
2,377.50
2,326.16
6,658,100
May 13, 2026
2,117.00
2,374.00
2,116.00
2,288.50
2,239.08
7,460,400
May 12, 2026
2,098.00
2,173.50
2,098.00
2,138.00
2,091.83
2,513,200
May 11, 2026
2,118.00
2,160.50
2,104.00
2,141.50
2,095.26
2,369,300
May 8, 2026
2,180.00
2,190.00
2,137.00
2,154.00
2,107.49
2,439,400
May 7, 2026
2,153.00
2,176.50
2,121.50
2,168.00
2,121.18
3,802,100
May 1, 2026
2,133.00
2,143.50
2,089.50
2,120.50
2,074.71
2,267,200
Apr 30, 2026
2,173.00
2,195.50
2,136.00
2,146.00
2,099.66
3,477,600
Apr 28, 2026
2,267.00
2,273.50
2,230.00
2,271.00
2,221.96
2,456,800
Apr 27, 2026
2,220.00
2,246.00
2,210.00
2,227.50
2,179.40
2,744,100
Apr 24, 2026
2,299.50
2,300.00
2,236.00
2,243.00
2,194.56
2,509,600
Apr 23, 2026
2,320.00
2,320.00
2,254.00
2,270.00
2,220.98
2,022,200
Apr 22, 2026
2,350.00
2,356.50
2,308.50
2,321.50
2,271.37
1,576,500
Apr 21, 2026
2,357.00
2,393.50
2,346.00
2,367.00
2,315.89
2,347,400
Apr 20, 2026
2,371.00
2,374.00
2,322.50
2,350.00
2,299.25
1,318,900
Apr 17, 2026
2,379.00
2,382.00
2,309.00
2,321.00
2,270.88
2,173,300
Apr 16, 2026
2,365.50
2,399.00
2,345.50
2,359.00
2,308.06
2,314,900
Apr 15, 2026
2,384.50
2,438.00
2,351.00
2,357.00
2,306.10
2,454,200
Apr 14, 2026
2,358.50
2,369.00
2,330.00
2,350.50
2,299.74
2,024,300
Apr 13, 2026
2,317.50
2,346.50
2,305.00
2,324.00
2,273.81
2,069,900
Apr 10, 2026
2,400.50
2,420.50
2,353.00
2,353.00
2,302.19
2,489,100
Apr 9, 2026
2,452.00
2,457.00
2,395.00
2,395.00
2,343.28
2,607,200
Apr 8, 2026
2,400.00
2,440.50
2,362.50
2,440.50
2,387.80
3,611,100
Apr 7, 2026
2,311.00
2,315.50
2,279.50
2,304.00
2,254.25
2,839,900
Apr 6, 2026
2,287.00
2,323.50
2,281.50
2,314.50
2,264.52
1,757,900
Apr 3, 2026
2,273.00
2,288.00
2,258.50
2,288.00
2,238.59
1,402,800
Apr 2, 2026
2,313.50
2,330.50
2,263.50
2,265.50
2,216.58
1,789,400
Apr 1, 2026
2,280.00
2,285.00
2,252.00
2,283.50
2,234.19
1,700,300
Mar 31, 2026
2,198.00
2,251.00
2,181.00
2,221.00
2,173.04
2,871,400
Mar 30, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,153.00
2,229.00
2,152.00
2,215.50
2,167.66
4,477,000
Mar 27, 2026
2,287.50
2,334.50
2,287.50
2,324.00
2,228.81
3,668,300
Mar 26, 2026
2,359.50
2,361.00
2,280.00
2,304.50
2,210.11
3,490,200
Mar 25, 2026
2,384.50
2,396.50
2,341.50
2,359.50
2,262.85
2,198,400
Mar 24, 2026
2,346.50
2,348.00
2,304.50
2,334.50
2,238.88
1,751,100
Mar 23, 2026
2,296.00
2,305.50
2,247.50
2,280.50
2,187.09
2,665,600
Mar 19, 2026
2,399.00
2,399.00
2,329.00
2,342.50
2,246.55
3,915,200
Mar 18, 2026
2,445.00
2,469.00
2,436.50
2,448.00
2,347.73
1,441,000
Mar 17, 2026
2,405.00
2,426.50
2,398.50
2,419.50
2,320.40
1,556,700
Mar 16, 2026
2,458.00
2,474.50
2,375.50
2,385.50
2,287.79
3,068,200
Mar 13, 2026
2,490.00
2,530.00
2,478.50
2,494.50
2,392.32
2,289,900
Mar 12, 2026
2,598.50
2,598.50
2,498.00
2,540.00
2,435.96
2,568,200
Mar 11, 2026
2,619.00
2,647.50
2,603.50
2,612.00
2,505.01
1,484,200
Mar 10, 2026
2,549.00
2,580.00
2,526.00
2,574.50
2,469.05
2,162,500
Mar 9, 2026
2,468.00
2,513.50
2,442.00
2,499.00
2,396.64
2,466,800
Mar 6, 2026
2,593.00
2,626.00
2,581.00
2,618.00
2,510.77
2,034,400
Mar 5, 2026
2,708.00
2,722.00
2,634.00
2,636.00
2,528.03
3,051,100
Mar 4, 2026
2,637.50
2,655.00
2,571.00
2,586.50
2,480.56
2,656,500
Mar 3, 2026
2,847.50
2,868.00
2,684.50
2,687.50
2,577.42
2,751,500
Mar 2, 2026
2,868.50
2,883.50
2,807.00
2,868.50
2,751.01
1,905,400
Feb 27, 2026
2,890.50
2,920.00
2,850.50
2,918.50
2,798.96
3,204,000
Feb 26, 2026
2,884.50
2,891.50
2,850.00
2,857.50
2,740.46
1,527,900
Feb 25, 2026
2,824.00
2,898.00
2,809.00
2,872.00
2,754.36
1,650,900
Feb 24, 2026
2,778.00
2,833.50
2,758.50
2,827.00
2,711.21
2,085,100
Feb 20, 2026
2,823.00
2,830.00
2,750.50
2,755.00
2,642.15
2,271,800
Feb 19, 2026
2,820.00
2,883.50
2,785.50
2,867.00
2,749.57
1,508,100
Feb 18, 2026
2,825.00
2,850.00
2,800.00
2,809.00
2,693.94
1,805,100
Feb 17, 2026
2,798.50
2,852.00
2,786.50
2,811.00
2,695.86
1,722,600
Feb 16, 2026
2,843.50
2,846.50
2,765.00
2,784.50
2,670.45
1,519,900
Feb 13, 2026
2,794.00
2,900.00
2,770.50
2,817.50
2,702.09
3,897,600
Feb 12, 2026
2,763.00
2,929.00
2,620.50
2,844.00
2,727.51
5,457,400
Feb 10, 2026
2,730.00
2,769.00
2,710.50
2,755.00
2,642.15
2,295,600
Feb 9, 2026
2,829.00
2,829.00
2,720.00
2,740.50
2,628.25
2,246,000
Feb 6, 2026
2,680.00
2,738.50
2,663.00
2,736.50
2,624.41
2,016,200
Feb 5, 2026
2,710.00
2,719.00
2,665.50
2,680.00
2,570.23
2,043,000
Feb 4, 2026
2,632.50
2,689.00
2,610.00
2,671.00
2,561.60
1,991,300
Feb 3, 2026
2,560.00
2,615.50
2,555.00
2,610.00
2,503.09
1,852,100
Feb 2, 2026
2,550.00
2,572.00
2,518.00
2,533.00
2,429.25
2,223,300
Jan 30, 2026
2,460.00
2,500.00
2,459.00
2,485.00
2,383.21
1,865,300
Jan 29, 2026
2,397.50
2,464.50
2,372.00
2,452.50
2,352.04
2,346,600
Jan 28, 2026
2,451.50
2,459.50
2,404.50
2,406.50
2,307.93
2,987,600
Jan 27, 2026
2,473.00
2,503.00
2,456.50
2,486.50
2,384.65
2,038,500
Jan 26, 2026
2,496.00
2,541.50
2,479.00
2,493.50
2,391.37
2,354,900
Jan 23, 2026
2,583.00
2,596.00
2,548.50
2,566.00
2,460.90
2,029,800
Jan 22, 2026
2,589.00
2,616.00
2,567.00
2,567.00
2,461.85
1,888,100
Jan 21, 2026
2,532.00
2,565.50
2,531.00
2,561.00
2,456.10
1,763,500
Jan 20, 2026
2,625.00
2,630.00
2,599.00
2,605.00
2,498.30
1,150,200
Jan 19, 2026
2,628.50
2,651.00
2,594.50
2,622.00
2,514.60
1,423,500
Jan 16, 2026
2,602.00
2,688.00
2,600.00
2,676.50
2,566.87
1,896,400
Jan 15, 2026
2,634.00
2,665.00
2,616.00
2,636.50
2,528.51
1,905,000
Jan 14, 2026
2,616.00
2,637.50
2,603.00
2,634.50
2,526.59
1,835,300
Jan 13, 2026
2,643.50
2,646.00
2,588.00
2,603.50
2,496.86
2,336,300
Jan 9, 2026
2,512.00
2,576.50
2,500.50
2,576.00
2,470.49
2,822,100
Jan 8, 2026
2,449.00
2,481.50
2,448.50
2,477.00
2,375.54
1,504,200
Jan 7, 2026
2,457.50
2,495.00
2,449.00
2,478.50
2,376.98
2,003,600
Jan 6, 2026
2,492.50
2,525.00
2,480.00
2,491.50
2,389.45
1,805,300
Jan 5, 2026
2,466.00
2,484.00
2,454.00
2,467.50
2,366.43
1,540,300
Dec 30, 2025
2,455.50
2,459.50
2,439.50
2,439.50
2,339.58
1,047,400
Dec 29, 2025
2,455.00
2,468.50
2,443.00
2,455.00
2,354.44
1,072,600
Dec 26, 2025
2,480.00
2,480.00
2,441.00
2,450.00
2,349.65
823,600
Dec 25, 2025
2,472.00
2,480.00
2,450.50
2,471.50
2,370.27
802,100
Dec 24, 2025
2,458.00
2,481.50
2,444.00
2,462.00
2,361.16
1,897,000
Dec 23, 2025
2,435.00
2,525.00
2,431.00
2,458.00
2,357.32
3,169,100
Dec 22, 2025
2,450.00
2,480.00
2,450.00
2,465.00
2,364.03
1,931,100
Dec 19, 2025
2,434.50
2,465.50
2,408.00
2,434.50
2,334.78
4,158,300
Dec 18, 2025
2,448.00
2,451.00
2,394.00
2,407.50
2,308.89
3,168,500
Dec 17, 2025
2,413.50
2,432.50
2,405.50
2,422.50
2,323.27
1,689,800
Dec 16, 2025
2,450.50
2,463.50
2,410.50
2,430.00
2,330.47
2,713,500
Dec 15, 2025
2,436.00
2,467.50
2,421.50
2,456.00
2,355.40
1,842,800
Dec 12, 2025
2,400.00
2,440.50
2,389.00
2,436.00
2,336.22
2,230,600
Dec 11, 2025
2,381.00
2,394.00
2,360.00
2,366.50
2,269.57
1,525,300
Dec 10, 2025
2,388.50
2,388.50
2,367.00
2,374.00
2,276.76
2,057,300
Dec 9, 2025
2,355.00
2,388.50
2,355.00
2,370.00
2,272.92
1,637,000
Dec 8, 2025
2,340.00
2,354.00
2,307.00
2,354.00
2,257.58
2,077,100
Dec 5, 2025
2,366.00
2,384.00
2,323.50
2,329.50
2,234.08
2,311,900
Dec 4, 2025
2,379.00
2,398.00
2,370.00
2,380.50
2,282.99
2,934,300
Dec 3, 2025
2,373.00
2,393.00
2,360.50
2,368.50
2,271.49
2,641,700
Dec 2, 2025
2,389.00
2,394.00
2,370.50
2,391.00
2,293.06
2,619,800
Dec 1, 2025
2,389.00
2,399.50
2,368.00
2,368.00
2,271.01
2,486,100
Nov 28, 2025
2,357.50
2,380.50
2,345.00
2,373.50
2,276.28
2,216,100
Nov 27, 2025
2,355.00
2,379.50
2,345.00
2,367.50
2,270.53
1,640,500
Nov 26, 2025
2,361.00
2,381.50
2,347.50
2,356.00
2,259.50
2,893,900
Nov 25, 2025
2,365.00
2,394.00
2,341.50
2,351.00
2,254.70
2,856,500
Nov 21, 2025
2,271.50
2,370.00
2,270.00
2,361.00
2,264.29
4,939,300
Nov 20, 2025
2,326.00
2,329.50
2,270.00
2,273.50
2,180.38
2,894,200
Nov 19, 2025
2,277.00
2,311.00
2,255.50
2,287.00
2,193.32
4,021,200
Nov 18, 2025
2,293.50
2,317.50
2,261.00
2,261.00
2,168.39
3,710,000
Nov 17, 2025
2,319.50
2,399.00
2,303.50
2,303.50
2,209.15
5,441,200
Nov 14, 2025
2,250.00
2,318.50
2,235.00
2,318.50
2,223.53
5,828,900
Nov 13, 2025
2,320.00
2,324.50
2,223.00
2,262.00
2,169.35
11,731,400
Nov 12, 2025
1,972.00
2,024.50
1,920.00
2,020.00
1,937.26
5,498,700
Nov 11, 2025
1,927.50
1,957.50
1,916.00
1,956.00
1,875.88
2,704,600
Nov 10, 2025
1,921.50
1,944.00
1,915.00
1,938.00
1,858.62
1,753,600
Nov 7, 2025
1,885.00
1,921.50
1,883.00
1,921.50
1,842.79
1,788,700
Nov 6, 2025
1,904.00
1,910.50
1,889.00
1,900.50
1,822.65
2,682,900
Nov 5, 2025
1,899.50
1,901.50
1,857.50
1,890.50
1,813.06
3,046,800
Nov 4, 2025
1,892.00
1,915.00
1,877.00
1,907.00
1,828.89
2,332,500
