Tokyo - Delayed Quote
JPY
Toyota Motor Corporation (7203.T)
3,070.00
-7.00
(-0.23%)
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
3,094.00
3,115.00
3,050.00
3,070.00
3,070.00
18,886,500
Oct 29, 2026
3,051.00
3,087.00
3,027.00
3,077.00
3,077.00
40,849,500
Oct 28, 2026
3,102.00
3,123.00
3,051.00
3,051.00
3,051.00
17,911,700
Oct 27, 2026
3,094.00
3,121.00
3,076.00
3,102.00
3,102.00
20,139,700
Oct 26, 2026
3,072.00
3,142.00
3,069.00
3,117.00
3,117.00
17,198,500
Oct 23, 2026
3,101.00
3,119.00
3,064.00
3,105.00
3,105.00
23,788,700
Oct 22, 2026
3,069.00
3,116.00
3,067.00
3,084.00
3,084.00
16,992,800
Oct 21, 2026
3,149.00
3,149.00
3,062.00
3,094.00
3,094.00
19,532,800
Oct 20, 2026
3,087.00
3,112.00
3,075.00
3,102.00
3,102.00
15,718,300
Oct 19, 2026
3,087.00
3,103.00
3,054.00
3,102.00
3,102.00
19,008,500
Oct 16, 2026
3,051.00
3,096.00
3,047.00
3,094.00
3,094.00
25,007,500
Oct 15, 2026
2,987.00
3,046.00
2,975.00
3,029.00
3,029.00
32,262,800
Oct 14, 2026
2,988.00
3,022.00
2,972.50
3,011.00
3,011.00
19,149,000
Oct 13, 2026
2,930.00
2,984.00
2,916.50
2,984.00
2,984.00
25,048,800
Oct 9, 2026
2,936.00
2,936.50
2,891.00
2,910.50
2,910.50
17,845,800
Oct 8, 2026
2,900.00
2,923.00
2,889.00
2,902.00
2,902.00
21,975,200
Oct 7, 2026
2,930.50
2,944.50
2,900.50
2,900.50
2,900.50
21,035,200
Oct 6, 2026
2,920.00
2,937.50
2,904.00
2,930.50
2,930.50
19,613,500
Oct 5, 2026
2,873.50
2,900.00
2,867.50
2,893.50
2,893.50
23,901,000
Oct 2, 2026
2,884.00
2,890.00
2,853.00
2,856.50
2,856.50
30,938,400
Oct 1, 2026
2,900.00
2,942.50
2,894.50
2,925.00
2,925.00
26,937,700
Sep 30, 2026
2,906.00
2,931.50
2,878.00
2,920.00
2,920.00
29,166,700
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,925.00
2,925.50
2,881.00
2,881.50
2,881.50
34,117,700
Sep 28, 2026
3,003.00
3,024.00
2,986.50
2,986.50
2,936.50
26,063,800
Sep 25, 2026
2,990.00
3,003.00
2,979.00
2,989.50
2,939.45
21,084,000
Sep 24, 2026
3,002.00
3,019.00
2,964.00
2,969.00
2,919.29
33,817,300
Sep 18, 2026
3,043.00
3,051.00
2,999.00
3,025.00
2,974.36
46,568,200
Sep 17, 2026
3,016.00
3,042.00
3,011.00
3,034.00
2,983.20
20,929,600
Sep 16, 2026
3,043.00
3,068.00
3,016.00
3,016.00
2,965.51
17,508,600
Sep 15, 2026
3,025.00
3,042.00
3,010.00
3,021.00
2,970.42
19,958,900
Sep 14, 2026
3,026.00
3,056.00
3,014.00
3,025.00
2,974.36
22,994,300
Sep 11, 2026
2,950.50
3,040.00
2,950.00
3,031.00
2,980.26
27,282,400
Sep 10, 2026
2,960.00
2,994.00
2,945.00
2,994.00
2,943.87
18,691,400
Sep 9, 2026
2,950.00
2,995.50
2,939.50
2,971.00
2,921.26
24,802,100
Sep 8, 2026
3,040.00
3,040.00
2,968.50
2,968.50
2,918.80
30,560,900
Sep 7, 2026
3,110.00
3,120.00
3,088.00
3,096.00
3,044.17
12,938,800
Sep 4, 2026
3,126.00
3,142.00
3,081.00
3,081.00
3,029.42
21,768,900
Sep 3, 2026
3,162.00
3,182.00
3,117.00
3,117.00
3,064.82
22,107,500
Sep 2, 2026
3,158.00
3,190.00
3,121.00
3,133.00
3,080.55
26,793,300
Sep 1, 2026
3,150.00
3,269.00
3,145.00
3,243.00
3,188.71
28,612,900
Aug 31, 2026
3,120.00
3,188.00
3,116.00
3,156.00
3,103.16
33,832,100
Aug 28, 2026
3,090.00
3,145.00
3,081.00
3,116.00
3,063.83
24,831,800
Aug 27, 2026
3,104.00
3,120.00
3,064.00
3,077.00
3,025.48
18,488,000
Aug 26, 2026
3,071.00
3,104.00
3,066.00
3,070.00
3,018.60
18,377,900
Aug 25, 2026
3,095.00
3,120.00
3,073.00
3,082.00
3,030.40
18,602,900
Aug 24, 2026
3,132.00
3,141.00
3,077.00
3,125.00
3,072.68
19,283,900
Aug 21, 2026
3,066.00
3,132.00
3,056.00
3,132.00
3,079.56
25,924,500
Aug 20, 2026
3,000.00
3,078.00
3,000.00
3,066.00
3,014.67
30,687,200
Aug 19, 2026
3,023.00
3,024.00
2,927.00
2,941.00
2,891.76
26,717,600
Aug 18, 2026
3,006.00
3,027.00
2,989.00
3,022.00
2,971.41
17,285,000
Aug 17, 2026
3,043.00
3,052.00
3,007.00
3,013.00
2,962.56
15,465,900
Aug 14, 2026
2,985.00
3,027.00
2,968.50
3,020.00
2,969.44
22,125,700
Aug 13, 2026
3,010.00
3,020.00
2,968.00
2,985.00
2,935.03
21,779,600
Aug 12, 2026
3,010.00
3,027.00
2,981.00
2,999.50
2,949.28
23,418,400
Aug 10, 2026
2,989.50
2,989.50
2,939.50
2,981.00
2,931.09
23,489,400
Aug 7, 2026
2,995.00
3,022.00
2,964.50
2,980.00
2,930.11
24,563,900
Aug 6, 2026
2,930.00
2,993.50
2,918.00
2,983.50
2,933.55
31,969,900
Aug 5, 2026
2,903.00
2,924.50
2,869.50
2,914.50
2,865.71
48,003,400
Aug 4, 2026
2,948.00
3,028.00
2,871.00
2,918.50
2,869.64
70,011,500
Aug 3, 2026
2,999.00
2,999.00
2,885.50
2,963.50
2,913.89
43,659,400
Jul 31, 2026
3,032.00
3,119.00
3,021.00
3,067.00
3,015.65
37,342,500
Jul 30, 2026
3,181.00
3,192.00
3,106.00
3,126.00
3,073.66
102,087,800
Jul 29, 2026
3,085.00
3,233.00
3,059.00
3,224.00
3,170.02
61,406,300
Jul 28, 2026
2,972.50
3,015.00
2,934.50
3,008.00
2,957.64
30,618,100
Jul 27, 2026
2,921.00
2,973.00
2,915.00
2,965.50
2,915.85
26,894,200
Jul 24, 2026
2,920.00
2,923.00
2,877.50
2,897.00
2,848.50
23,007,200
Jul 23, 2026
2,938.00
2,950.00
2,913.50
2,950.00
2,900.61
24,503,500
Jul 22, 2026
2,921.50
2,951.00
2,897.50
2,939.00
2,889.80
24,733,500
Jul 21, 2026
2,900.00
2,972.00
2,893.50
2,944.50
2,895.20
31,065,300
Jul 17, 2026
2,865.50
2,913.50
2,857.00
2,899.50
2,850.96
35,779,500
Jul 16, 2026
2,876.00
2,935.50
2,858.50
2,909.00
2,860.30
29,732,200
Jul 15, 2026
2,857.00
2,875.50
2,837.00
2,875.50
2,827.36
21,157,100
Jul 14, 2026
2,832.00
2,853.00
2,815.50
2,839.00
2,791.47
20,459,300
Jul 13, 2026
2,844.00
2,847.00
2,794.00
2,806.00
2,759.02
19,932,600
Jul 10, 2026
2,863.50
2,864.50
2,817.50
2,823.00
2,775.74
26,668,000
Jul 9, 2026
2,854.00
2,865.00
2,817.00
2,824.00
2,776.72
24,949,800
Jul 8, 2026
2,926.00
2,942.00
2,884.00
2,889.00
2,840.63
28,465,700
Jul 7, 2026
2,950.00
2,980.00
2,925.00
2,946.00
2,896.68
36,408,300
Jul 6, 2026
2,855.00
2,923.00
2,839.00
2,923.00
2,874.06
26,728,000
Jul 3, 2026
2,839.00
2,856.50
2,813.00
2,828.00
2,780.65
23,428,700
Jul 2, 2026
2,759.00
2,839.00
2,750.00
2,793.00
2,746.24
30,358,500
Jul 1, 2026
2,765.00
2,771.50
2,715.00
2,724.50
2,678.89
21,882,700
Jun 30, 2026
2,775.00
2,782.50
2,708.00
2,725.00
2,679.38
32,958,300
Jun 29, 2026
2,805.00
2,805.00
2,745.00
2,772.00
2,725.59
31,780,500
Jun 26, 2026
2,714.00
2,768.00
2,696.50
2,768.00
2,721.66
32,537,200
Jun 25, 2026
2,700.00
2,713.50
2,689.00
2,700.50
2,655.29
20,706,600
Jun 24, 2026
2,731.00
2,731.00
2,686.00
2,686.00
2,641.03
25,725,300
Jun 23, 2026
2,745.00
2,748.00
2,706.00
2,706.00
2,660.70
22,693,000
Jun 22, 2026
2,770.00
2,802.00
2,741.50
2,741.50
2,695.60
22,063,700
Jun 19, 2026
2,785.00
2,793.00
2,755.00
2,776.50
2,730.02
28,789,700
Jun 18, 2026
2,800.00
2,807.00
2,774.50
2,793.50
2,746.73
27,620,900
Jun 17, 2026
2,862.50
2,863.50
2,803.50
2,810.00
2,762.96
26,726,100
Jun 16, 2026
2,867.00
2,894.00
2,826.50
2,847.50
2,799.83
20,615,100
Jun 15, 2026
2,836.50
2,934.50
2,830.00
2,902.50
2,853.91
29,688,600
Jun 12, 2026
2,792.00
2,798.50
2,756.50
2,775.50
2,729.03
29,442,600
Jun 11, 2026
2,768.00
2,782.50
2,718.50
2,747.50
2,701.50
27,541,100
Jun 10, 2026
2,837.00
2,840.50
2,787.50
2,814.00
2,766.89
25,839,700
Jun 9, 2026
2,850.00
2,873.00
2,821.50
2,830.00
2,782.62
22,825,800
Jun 8, 2026
2,817.00
2,862.00
2,795.50
2,822.50
2,775.25
30,734,900
Jun 5, 2026
2,872.00
2,885.50
2,837.00
2,850.00
2,802.29
18,955,400
Jun 4, 2026
2,875.00
2,879.50
2,835.00
2,838.50
2,790.98
19,751,600
Jun 3, 2026
2,840.00
2,920.00
2,833.00
2,881.00
2,832.77
27,875,500
Jun 2, 2026
2,849.50
2,863.50
2,805.00
2,844.00
2,796.39
37,933,000
Jun 1, 2026
3,006.00
3,009.00
2,891.00
2,905.50
2,856.86
37,687,200
May 29, 2026
3,022.00
3,082.00
3,022.00
3,042.00
2,991.07
39,820,000
May 28, 2026
3,039.00
3,072.00
3,023.00
3,030.00
2,979.27
25,312,200
May 27, 2026
3,016.00
3,039.00
2,998.50
3,008.00
2,957.64
17,980,500
May 26, 2026
3,028.00
3,030.00
2,990.00
3,022.00
2,971.41
16,349,400
May 25, 2026
3,051.00
3,108.00
3,006.00
3,026.00
2,975.34
22,249,700
May 22, 2026
3,020.00
3,022.00
2,975.50
2,987.00
2,936.99
16,498,800
May 21, 2026
2,964.50
3,027.00
2,961.00
2,978.00
2,928.14
21,798,100
May 20, 2026
3,003.00
3,027.00
2,942.00
2,942.00
2,892.75
26,030,500
May 19, 2026
2,955.00
2,979.00
2,931.00
2,957.00
2,907.49
23,002,200
May 18, 2026
2,990.00
3,013.00
2,940.00
2,954.50
2,905.04
30,946,400
May 15, 2026
3,017.00
3,086.00
2,987.50
3,085.00
3,033.35
43,178,700
May 14, 2026
2,944.00
3,010.00
2,943.00
3,008.00
2,957.64
31,564,100
May 13, 2026
2,884.50
2,945.00
2,879.00
2,939.50
2,890.29
29,534,100
May 12, 2026
2,831.00
2,886.50
2,820.00
2,843.00
2,795.40
29,055,900
May 11, 2026
2,800.00
2,888.00
2,798.00
2,870.00
2,821.95
43,038,000
May 8, 2026
3,020.00
3,088.00
2,874.00
2,913.00
2,864.23
75,083,900
May 7, 2026
3,017.00
3,047.00
2,978.00
2,978.00
2,928.14
37,816,000
May 1, 2026
3,000.00
3,022.00
2,971.00
3,000.00
2,949.77
21,904,100
Apr 30, 2026
3,062.00
3,071.00
2,997.00
3,023.00
2,972.39
32,130,400
Apr 28, 2026
3,131.00
3,135.00
3,079.00
3,112.00
3,059.90
21,920,800
Apr 27, 2026
3,065.00
3,101.00
3,057.00
3,067.00
3,015.65
19,390,900
Apr 24, 2026
3,122.00
3,133.00
3,062.00
3,067.00
3,015.65
22,659,400
Apr 23, 2026
3,191.00
3,205.00
3,111.00
3,123.00
3,070.71
23,206,300
Apr 22, 2026
3,220.00
3,235.00
3,191.00
3,191.00
3,137.58
20,463,800
Apr 21, 2026
3,345.00
3,356.00
3,280.00
3,280.00
3,225.09
19,345,300
Apr 20, 2026
3,413.00
3,413.00
3,380.00
3,390.00
3,333.24
14,589,600
Apr 17, 2026
3,400.00
3,400.00
3,343.00
3,343.00
3,287.03
14,251,500
Apr 16, 2026
3,416.00
3,468.00
3,392.00
3,392.00
3,335.21
20,154,600
Apr 15, 2026
3,355.00
3,386.00
3,344.00
3,381.00
3,324.40
20,317,000
Apr 14, 2026
3,355.00
3,355.00
3,288.00
3,326.00
3,270.32
15,920,200
Apr 13, 2026
3,295.00
3,337.00
3,280.00
3,319.00
3,263.43
14,353,200
Apr 10, 2026
3,345.00
3,363.00
3,295.00
3,319.00
3,263.43
16,930,900
Apr 9, 2026
3,398.00
3,399.00
3,318.00
3,331.00
3,275.23
20,191,400
Apr 8, 2026
3,392.00
3,418.00
3,333.00
3,384.00
3,327.35
27,222,600
Apr 7, 2026
3,235.00
3,264.00
3,224.00
3,252.00
3,197.55
14,215,500
Apr 6, 2026
3,255.00
3,297.00
3,244.00
3,247.00
3,192.64
11,430,400
Apr 3, 2026
3,277.00
3,316.00
3,255.00
3,255.00
3,200.50
11,056,900
Apr 2, 2026
3,365.00
3,384.00
3,251.00
3,262.00
3,207.39
21,711,400
Apr 1, 2026
3,280.00
3,311.00
3,253.00
3,311.00
3,255.57
25,388,600
Mar 31, 2026
3,200.00
3,252.00
3,162.00
3,162.00
3,109.06
26,872,400
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,204.00
3,237.00
3,168.00
3,224.00
3,170.02
30,941,700
Mar 27, 2026
3,355.00
3,434.00
3,346.00
3,408.00
3,301.78
28,198,100
Mar 26, 2026
3,383.00
3,388.00
3,348.00
3,388.00
3,282.40
16,107,200
Mar 25, 2026
3,389.00
3,420.00
3,328.00
3,338.00
3,233.96
18,556,700
Mar 24, 2026
3,321.00
3,336.00
3,258.00
3,271.00
3,169.05
16,565,700
Mar 23, 2026
3,278.00
3,280.00
3,190.00
3,251.00
3,149.67
22,909,400
Mar 19, 2026
3,360.00
3,374.00
3,316.00
3,325.00
3,221.37
23,090,100
Mar 18, 2026
3,359.00
3,424.00
3,359.00
3,404.00
3,297.91
15,583,800
Mar 17, 2026
3,377.00
3,394.00
3,357.00
3,379.00
3,273.68
11,542,500
Mar 16, 2026
3,370.00
3,380.00
3,328.00
3,338.00
3,233.96
18,079,900
Mar 13, 2026
3,360.00
3,432.00
3,360.00
3,370.00
3,264.96
22,705,700
Mar 12, 2026
3,510.00
3,511.00
3,417.00
3,467.00
3,358.94
19,335,000
Mar 11, 2026
3,501.00
3,569.00
3,500.00
3,510.00
3,400.60
15,207,900
Mar 10, 2026
3,463.00
3,517.00
3,432.00
3,473.00
3,364.75
22,222,100
Mar 9, 2026
3,299.00
3,423.00
3,295.00
3,393.00
3,287.25
28,223,800
Mar 6, 2026
3,490.00
3,543.00
3,470.00
3,515.00
3,405.45
20,575,900
Mar 5, 2026
3,600.00
3,635.00
3,481.00
3,481.00
3,372.51
31,699,400
Mar 4, 2026
3,660.00
3,669.00
3,497.00
3,520.00
3,410.29
34,266,800
Mar 3, 2026
3,800.00
3,801.00
3,673.00
3,702.00
3,586.62
50,592,000
Mar 2, 2026
3,685.00
3,957.00
3,652.00
3,944.00
3,821.07
44,611,800
Feb 27, 2026
3,740.00
3,825.00
3,716.00
3,825.00
3,705.78
28,621,000
Feb 26, 2026
3,780.00
3,821.00
3,755.00
3,776.00
3,658.31
24,605,000
Feb 25, 2026
3,697.00
3,753.00
3,680.00
3,720.00
3,604.06
24,220,000
Feb 24, 2026
3,676.00
3,682.00
3,621.00
3,656.00
3,542.05
20,855,600
Feb 20, 2026
3,710.00
3,715.00
3,605.00
3,635.00
3,521.71
24,781,700
Feb 19, 2026
3,730.00
3,786.00
3,710.00
3,774.00
3,656.37
15,842,100
Feb 18, 2026
3,758.00
3,769.00
3,719.00
3,730.00
3,613.74
15,050,800
Feb 17, 2026
3,682.00
3,724.00
3,667.00
3,713.00
3,597.27
13,395,200
Feb 16, 2026
3,759.00
3,760.00
3,656.00
3,666.00
3,551.74
18,417,600
Feb 13, 2026
3,760.00
3,787.00
3,716.00
3,774.00
3,656.37
32,482,400
Feb 12, 2026
3,682.00
3,707.00
3,630.00
3,705.00
3,589.52
27,029,000
Feb 10, 2026
3,727.00
3,759.00
3,687.00
3,714.00
3,598.24
27,155,000
Feb 9, 2026
3,999.00
4,000.00
3,729.00
3,729.00
3,612.78
40,235,900
Feb 6, 2026
3,669.00
3,793.00
3,637.00
3,780.00
3,662.19
42,812,900
Feb 5, 2026
3,800.00
3,813.00
3,694.00
3,706.00
3,590.49
32,411,800
Feb 4, 2026
3,656.00
3,743.00
3,629.00
3,725.00
3,608.90
28,520,900
Feb 3, 2026
3,621.00
3,622.00
3,573.00
3,594.00
3,481.98
20,936,000
Feb 2, 2026
3,600.00
3,627.00
3,516.00
3,535.00
3,424.82
22,997,000
Jan 30, 2026
3,456.00
3,530.00
3,452.00
3,504.00
3,394.79
23,842,000
Jan 29, 2026
3,369.00
3,470.00
3,346.00
3,448.00
3,340.53
24,456,700
Jan 28, 2026
3,368.00
3,381.00
3,341.00
3,347.00
3,242.68
23,115,000
Jan 27, 2026
3,496.00
3,498.00
3,436.00
3,459.00
3,351.19
18,214,200
Jan 26, 2026
3,500.00
3,521.00
3,460.00
3,477.00
3,368.63
28,379,900
Jan 23, 2026
3,635.00
3,651.00
3,587.00
3,624.00
3,511.05
21,187,900
Jan 22, 2026
3,630.00
3,639.00
3,570.00
3,584.00
3,472.29
17,423,300
Jan 21, 2026
3,506.00
3,559.00
3,491.00
3,552.00
3,441.29
16,952,900
Jan 20, 2026
3,590.00
3,594.00
3,528.00
3,541.00
3,430.64
20,386,000
Jan 19, 2026
3,600.00
3,623.00
3,565.00
3,623.00
3,510.08
17,580,700
Jan 16, 2026
3,675.00
3,742.00
3,660.00
3,670.00
3,555.61
20,254,500
Jan 15, 2026
3,639.00
3,764.00
3,635.00
3,714.00
3,598.24
35,684,100
Jan 14, 2026
3,620.00
3,645.00
3,562.00
3,622.00
3,509.11
26,474,500
Jan 13, 2026
3,500.00
3,641.00
3,499.00
3,641.00
3,527.52
50,179,500
Jan 9, 2026
3,322.00
3,404.00
3,321.00
3,388.00
3,282.40
24,104,300
Jan 8, 2026
3,301.00
3,328.00
3,286.00
3,294.00
3,191.33
18,107,700
Jan 7, 2026
3,350.00
3,360.00
3,326.00
3,335.00
3,231.06
21,592,100
Jan 6, 2026
3,488.00
3,504.00
3,423.00
3,429.00
3,322.13
21,996,200
Jan 5, 2026
3,411.00
3,455.00
3,397.00
3,399.00
3,293.06
18,505,900
Dec 30, 2025
3,370.00
3,387.00
3,353.00
3,356.00
3,251.40
12,175,900
Dec 29, 2025
3,386.00
3,386.00
3,352.00
3,364.00
3,259.15
12,099,700
Dec 26, 2025
3,377.00
3,397.00
3,369.00
3,380.00
3,274.65
10,705,500
Dec 25, 2025
3,377.00
3,383.00
3,358.00
3,374.00
3,268.84
7,132,300
Dec 24, 2025
3,418.00
3,420.00
3,353.00
3,353.00
3,248.49
12,845,800
Dec 23, 2025
3,479.00
3,479.00
3,410.00
3,415.00
3,308.56
17,000,600
Dec 22, 2025
3,494.00
3,495.00
3,437.00
3,455.00
3,347.32
17,099,900
Dec 19, 2025
3,389.00
3,439.00
3,388.00
3,424.00
3,317.28
37,972,600
Dec 18, 2025
3,350.00
3,384.00
3,342.00
3,363.00
3,258.18
19,193,200
Dec 17, 2025
3,346.00
3,356.00
3,312.00
3,349.00
3,244.62
20,872,500
Dec 16, 2025
3,380.00
3,394.00
3,329.00
3,330.00
3,226.21
28,736,000
Dec 15, 2025
3,243.00
3,358.00
3,242.00
3,350.00
3,245.59
31,427,000
Dec 12, 2025
3,191.00
3,272.00
3,168.00
3,260.00
3,158.39
42,664,200
Dec 11, 2025
3,148.00
3,160.00
3,099.00
3,110.00
3,013.07
14,242,200
Dec 10, 2025
3,089.00
3,137.00
3,076.00
3,116.00
3,018.88
20,327,700
Dec 9, 2025
3,076.00
3,083.00
3,044.00
3,066.00
2,970.44
15,163,400
Dec 8, 2025
3,050.00
3,060.00
3,021.00
3,060.00
2,964.63
15,596,600
Dec 5, 2025
3,053.00
3,067.00
3,016.00
3,032.00
2,937.50
21,707,900
Dec 4, 2025
3,028.00
3,107.00
3,004.00
3,103.00
3,006.29
21,589,300
Dec 3, 2025
3,030.00
3,040.00
2,994.00
3,005.00
2,911.34
16,544,800
Dec 2, 2025
3,085.00
3,090.00
3,042.00
3,045.00
2,950.09
17,880,100
Dec 1, 2025
3,132.00
3,133.00
3,075.00
3,082.00
2,985.94
13,231,700
Nov 28, 2025
3,140.00
3,140.00
3,119.00
3,133.00
3,035.35
13,070,100
Nov 27, 2025
3,155.00
3,165.00
3,128.00
3,138.00
3,040.20
11,108,400
Nov 26, 2025
3,129.00
3,158.00
3,090.00
3,141.00
3,043.10
20,618,800
Nov 25, 2025
3,150.00
3,150.00
3,070.00
3,077.00
2,981.10
17,998,000
Nov 21, 2025
3,035.00
3,120.00
3,028.00
3,097.00
3,000.47
31,305,500
Nov 20, 2025
3,095.00
3,103.00
3,044.00
3,044.00
2,949.13
17,872,000
Nov 19, 2025
3,074.00
3,075.00
3,019.00
3,037.00
2,942.34
15,126,800
Nov 18, 2025
3,106.00
3,114.00
3,028.00
3,029.00
2,934.59
21,663,600
Nov 17, 2025
3,150.00
3,164.00
3,114.00
3,119.00
3,021.79
15,668,000
Nov 14, 2025
3,155.00
3,180.00
3,134.00
3,180.00
3,080.89
17,302,600
Nov 13, 2025
3,200.00
3,215.00
3,180.00
3,198.00
3,098.33
16,407,400
Nov 12, 2025
3,176.00
3,214.00
3,175.00
3,190.00
3,090.57
20,882,100
Nov 11, 2025
3,148.00
3,177.00
3,129.00
3,147.00
3,048.92
17,570,500
Nov 10, 2025
3,133.00
3,134.00
3,090.00
3,131.00
3,033.41
19,709,600
Nov 7, 2025
3,090.00
3,128.00
3,077.00
3,118.00
3,020.82
17,774,800
Nov 6, 2025
3,110.00
3,182.00
3,054.00
3,139.00
3,041.16
32,756,900
Nov 5, 2025
3,150.00
3,151.00
2,996.00
3,040.00
2,945.25
56,932,600
Nov 4, 2025
3,150.00
3,205.00
3,120.00
3,155.00
3,056.67
26,958,800
Oct 31, 2025
3,190.00
3,198.00
3,121.00
3,138.00
3,040.20
25,906,600
Oct 30, 2025
3,148.00
3,190.00
3,125.00
3,185.00
3,085.73
23,926,200
