Tokyo - Delayed Quote
JPY
Suzuki Motor Corporation (7269.T)
2,095.00
+9.50
(+0.46%)
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
2,101.50
2,128.00
2,081.50
2,095.00
2,095.00
6,777,400
Oct 29, 2026
2,088.50
2,119.00
2,079.50
2,085.50
2,085.50
28,509,200
Oct 28, 2026
2,090.00
2,128.00
2,073.00
2,089.00
2,089.00
10,281,900
Oct 27, 2026
2,082.50
2,088.50
2,066.50
2,074.00
2,074.00
6,651,800
Oct 26, 2026
2,062.00
2,094.00
2,033.50
2,088.00
2,088.00
6,505,100
Oct 23, 2026
2,081.00
2,091.50
2,054.00
2,071.50
2,071.50
9,206,200
Oct 22, 2026
2,031.50
2,049.50
2,025.50
2,040.50
2,040.50
5,444,900
Oct 21, 2026
2,083.50
2,085.00
2,029.00
2,048.00
2,048.00
7,407,200
Oct 20, 2026
2,078.00
2,094.00
2,055.00
2,055.50
2,055.50
5,445,100
Oct 19, 2026
2,111.00
2,114.00
2,084.00
2,089.00
2,089.00
5,126,600
Oct 16, 2026
2,094.50
2,135.00
2,089.00
2,118.00
2,118.00
6,984,100
Oct 15, 2026
2,028.50
2,068.50
2,019.50
2,060.00
2,060.00
7,910,700
Oct 14, 2026
2,068.00
2,078.50
2,031.50
2,043.50
2,043.50
6,116,800
Oct 13, 2026
2,039.00
2,069.50
2,038.00
2,059.50
2,059.50
6,951,700
Oct 9, 2026
2,052.50
2,062.00
2,017.50
2,039.00
2,039.00
8,362,900
Oct 8, 2026
2,062.00
2,069.00
2,028.00
2,049.50
2,049.50
9,330,000
Oct 7, 2026
2,000.00
2,065.00
1,999.50
2,039.50
2,039.50
10,329,200
Oct 6, 2026
1,985.00
1,999.50
1,967.00
1,981.50
1,981.50
5,208,700
Oct 5, 2026
1,969.50
1,989.00
1,951.50
1,969.00
1,969.00
7,380,400
Oct 2, 2026
1,983.00
1,992.50
1,952.00
1,952.50
1,952.50
7,199,200
Oct 1, 2026
1,986.50
2,012.50
1,980.00
2,003.00
2,003.00
7,660,700
Sep 30, 2026
1,958.00
1,992.00
1,940.50
1,988.50
1,988.50
9,555,400
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,950.00
1,950.00
1,924.00
1,932.00
1,932.00
6,073,300
Sep 28, 2026
1,996.00
2,007.50
1,977.00
1,983.50
1,958.50
8,649,500
Sep 25, 2026
1,990.00
2,010.00
1,986.00
1,989.50
1,964.42
7,915,700
Sep 24, 2026
2,008.50
2,025.50
1,987.00
1,991.00
1,965.91
9,074,100
Sep 18, 2026
2,059.00
2,066.00
2,020.50
2,028.00
2,002.44
7,525,000
Sep 17, 2026
2,020.00
2,047.00
2,020.00
2,047.00
2,021.20
3,941,800
Sep 16, 2026
2,035.00
2,062.00
2,019.00
2,026.50
2,000.96
6,007,100
Sep 15, 2026
2,034.00
2,047.50
2,020.00
2,027.00
2,001.45
4,475,600
Sep 14, 2026
2,057.00
2,069.50
2,035.50
2,045.00
2,019.22
4,913,700
Sep 11, 2026
1,961.50
2,048.50
1,959.00
2,047.00
2,021.20
7,402,500
Sep 10, 2026
1,970.00
2,016.50
1,967.00
2,011.50
1,986.15
6,309,400
Sep 9, 2026
1,960.00
2,012.00
1,951.00
1,989.50
1,964.42
6,236,800
Sep 8, 2026
2,017.00
2,026.00
1,980.00
1,980.00
1,955.04
6,260,800
Sep 7, 2026
2,067.00
2,074.00
2,041.50
2,055.00
2,029.10
4,418,900
Sep 4, 2026
2,104.50
2,116.00
2,057.50
2,067.00
2,040.95
6,122,500
Sep 3, 2026
2,147.50
2,160.50
2,108.50
2,108.50
2,081.92
7,261,700
Sep 2, 2026
2,205.00
2,227.50
2,112.50
2,122.00
2,095.25
9,935,500
Sep 1, 2026
2,229.50
2,288.00
2,221.00
2,255.00
2,226.58
6,495,500
Aug 31, 2026
2,176.00
2,240.50
2,170.00
2,227.00
2,198.93
8,776,900
Aug 28, 2026
2,150.50
2,173.00
2,142.00
2,170.00
2,142.65
5,180,200
Aug 27, 2026
2,160.00
2,173.00
2,128.50
2,134.00
2,107.10
5,890,300
Aug 26, 2026
2,138.00
2,161.50
2,130.50
2,153.00
2,125.86
4,580,600
Aug 25, 2026
2,134.00
2,141.50
2,117.00
2,119.00
2,092.29
4,686,500
Aug 24, 2026
2,117.00
2,139.50
2,082.00
2,126.50
2,099.70
3,972,900
Aug 21, 2026
2,072.00
2,108.50
2,070.50
2,103.50
2,076.99
6,973,100
Aug 20, 2026
2,094.00
2,109.00
2,068.00
2,087.00
2,060.70
5,996,500
Aug 19, 2026
2,081.00
2,081.00
2,012.50
2,022.00
1,996.51
5,541,700
Aug 18, 2026
2,080.00
2,084.00
2,056.00
2,081.00
2,054.77
5,180,100
Aug 17, 2026
2,100.00
2,107.50
2,076.00
2,092.50
2,066.13
4,850,600
Aug 14, 2026
2,050.00
2,087.00
2,029.50
2,086.50
2,060.20
8,220,700
Aug 13, 2026
2,006.00
2,020.00
1,989.00
2,000.50
1,975.29
5,816,600
Aug 12, 2026
2,011.00
2,046.00
1,998.50
2,006.00
1,980.72
7,225,900
Aug 10, 2026
1,990.00
2,035.00
1,955.00
2,028.00
2,002.44
7,536,400
Aug 7, 2026
1,955.00
2,007.00
1,950.00
1,956.00
1,931.35
6,555,400
Aug 6, 2026
1,966.00
2,033.00
1,945.50
1,977.50
1,952.58
11,655,100
Aug 5, 2026
1,919.00
1,962.00
1,806.00
1,926.00
1,901.72
17,663,300
Aug 4, 2026
1,961.50
1,968.00
1,895.00
1,904.00
1,880.00
9,062,200
Aug 3, 2026
1,906.00
1,987.50
1,903.00
1,945.50
1,920.98
14,674,800
Jul 31, 2026
2,112.50
2,137.00
2,086.00
2,086.00
2,059.71
8,776,300
Jul 30, 2026
2,116.50
2,161.50
2,102.50
2,153.50
2,126.36
7,362,000
Jul 29, 2026
2,115.00
2,145.50
2,074.00
2,145.50
2,118.46
8,107,300
Jul 28, 2026
2,037.50
2,098.00
2,032.00
2,078.50
2,052.30
7,479,100
Jul 27, 2026
2,000.00
2,055.00
1,995.50
2,055.00
2,029.10
7,291,900
Jul 24, 2026
2,011.00
2,015.00
1,960.50
1,968.50
1,943.69
6,786,900
Jul 23, 2026
2,049.50
2,063.50
2,039.00
2,044.00
2,018.24
4,982,600
Jul 22, 2026
2,036.50
2,081.00
2,033.00
2,056.00
2,030.09
7,562,600
Jul 21, 2026
2,025.00
2,078.50
2,024.00
2,051.00
2,025.15
6,656,700
Jul 17, 2026
2,024.50
2,065.00
2,017.00
2,050.50
2,024.66
6,702,100
Jul 16, 2026
2,024.50
2,071.00
2,015.50
2,052.00
2,026.14
6,394,200
Jul 15, 2026
2,023.00
2,038.00
2,020.50
2,025.50
1,999.97
5,751,400
Jul 14, 2026
2,027.00
2,046.00
2,006.00
2,017.00
1,991.58
6,296,700
Jul 13, 2026
2,051.00
2,053.00
2,013.00
2,029.50
2,003.92
6,670,100
Jul 10, 2026
2,033.00
2,042.00
2,001.00
2,036.00
2,010.34
8,264,500
Jul 9, 2026
2,031.00
2,037.50
1,993.00
2,027.50
2,001.95
9,253,200
Jul 8, 2026
2,110.00
2,115.50
2,058.00
2,060.00
2,034.04
9,508,000
Jul 7, 2026
2,156.00
2,200.00
2,126.50
2,129.50
2,102.66
9,560,200
Jul 6, 2026
2,129.00
2,158.50
2,115.00
2,144.50
2,117.47
6,731,400
Jul 3, 2026
2,100.00
2,138.00
2,082.50
2,110.00
2,083.41
9,983,400
Jul 2, 2026
1,981.00
2,078.00
1,973.50
2,062.50
2,036.50
12,378,400
Jul 1, 2026
1,964.50
2,013.50
1,960.50
1,990.50
1,965.41
6,884,600
Jun 30, 2026
1,983.00
1,988.00
1,936.00
1,955.50
1,930.85
7,768,900
Jun 29, 2026
1,990.00
2,003.00
1,957.00
1,971.50
1,946.65
8,385,500
Jun 26, 2026
1,948.50
1,973.50
1,928.00
1,963.50
1,938.75
12,537,800
Jun 25, 2026
1,899.50
1,955.00
1,869.00
1,936.50
1,912.09
10,128,300
Jun 24, 2026
1,886.50
1,903.50
1,876.50
1,883.50
1,859.76
8,459,300
Jun 23, 2026
1,938.00
1,938.00
1,883.00
1,883.00
1,859.27
7,130,000
Jun 22, 2026
1,921.50
1,941.50
1,908.00
1,911.00
1,886.91
5,323,100
Jun 19, 2026
1,936.50
1,945.00
1,904.00
1,916.50
1,892.34
8,527,400
Jun 18, 2026
1,925.00
1,963.50
1,906.50
1,936.00
1,911.60
8,573,700
Jun 17, 2026
1,919.00
1,950.00
1,904.00
1,950.00
1,925.42
9,805,000
Jun 16, 2026
1,957.00
1,957.00
1,892.00
1,900.00
1,876.05
5,543,900
Jun 15, 2026
1,925.00
1,946.00
1,911.00
1,933.00
1,908.64
7,104,100
Jun 12, 2026
1,840.00
1,868.50
1,825.50
1,868.00
1,844.46
9,853,900
Jun 11, 2026
1,773.50
1,792.50
1,764.00
1,786.50
1,763.98
7,785,200
Jun 10, 2026
1,846.00
1,848.00
1,816.00
1,844.00
1,820.76
5,054,600
Jun 9, 2026
1,894.50
1,896.00
1,834.50
1,838.50
1,815.33
5,987,300
Jun 8, 2026
1,839.00
1,883.00
1,830.00
1,854.50
1,831.13
5,791,100
Jun 5, 2026
1,872.00
1,892.50
1,859.00
1,865.50
1,841.99
4,192,600
Jun 4, 2026
1,892.00
1,899.00
1,856.00
1,856.00
1,832.61
6,019,400
Jun 3, 2026
1,912.50
1,944.50
1,888.50
1,890.50
1,866.67
6,803,900
Jun 2, 2026
1,904.00
1,926.50
1,862.00
1,918.50
1,894.32
8,061,200
Jun 1, 2026
1,976.00
1,990.00
1,912.50
1,940.50
1,916.04
6,000,200
May 29, 2026
1,945.50
2,011.00
1,936.00
1,973.50
1,948.63
19,065,400
May 28, 2026
1,926.00
1,947.50
1,901.50
1,919.00
1,894.81
6,440,100
May 27, 2026
1,934.00
1,964.50
1,903.50
1,914.50
1,890.37
7,352,400
May 26, 2026
1,907.00
1,929.00
1,891.00
1,921.00
1,896.79
7,300,600
May 25, 2026
1,818.00
1,918.00
1,811.50
1,911.00
1,886.91
10,274,800
May 22, 2026
1,803.00
1,808.50
1,777.50
1,789.50
1,766.95
6,054,700
May 21, 2026
1,770.00
1,809.50
1,770.00
1,779.50
1,757.07
5,027,900
May 20, 2026
1,826.50
1,829.50
1,752.00
1,753.00
1,730.91
5,666,100
May 19, 2026
1,821.50
1,822.50
1,795.50
1,810.00
1,787.19
7,959,000
May 18, 2026
1,833.00
1,837.00
1,764.00
1,769.00
1,746.70
8,552,700
May 15, 2026
1,867.00
1,893.50
1,819.00
1,843.50
1,820.26
12,586,700
May 14, 2026
1,801.00
1,948.50
1,797.00
1,920.00
1,895.80
15,637,500
May 13, 2026
1,780.00
1,813.00
1,769.00
1,808.00
1,785.21
5,800,200
May 12, 2026
1,768.00
1,791.50
1,753.00
1,781.00
1,758.55
5,652,200
May 11, 2026
1,796.00
1,813.00
1,770.00
1,783.50
1,761.02
8,130,100
May 8, 2026
1,801.50
1,829.50
1,778.00
1,808.00
1,785.21
10,743,900
May 7, 2026
1,769.00
1,803.00
1,720.00
1,785.00
1,762.50
10,255,400
May 1, 2026
1,738.00
1,759.00
1,711.50
1,753.00
1,730.91
5,801,700
Apr 30, 2026
1,833.50
1,833.50
1,733.00
1,748.50
1,726.46
14,389,200
Apr 28, 2026
1,814.50
1,822.00
1,786.00
1,800.00
1,777.31
6,958,600
Apr 27, 2026
1,787.00
1,792.00
1,776.00
1,776.00
1,753.62
4,429,900
Apr 24, 2026
1,808.50
1,817.50
1,776.50
1,776.50
1,754.11
6,409,900
Apr 23, 2026
1,832.50
1,844.50
1,796.50
1,805.50
1,782.74
5,598,000
Apr 22, 2026
1,857.00
1,860.00
1,825.00
1,825.00
1,802.00
6,543,500
Apr 21, 2026
1,897.00
1,901.50
1,868.50
1,868.50
1,844.95
4,950,600
Apr 20, 2026
1,931.00
1,931.50
1,886.50
1,894.00
1,870.13
5,105,100
Apr 17, 2026
1,930.00
1,930.00
1,895.00
1,895.00
1,871.12
4,932,900
Apr 16, 2026
1,920.00
1,933.00
1,906.50
1,921.00
1,896.79
8,913,400
Apr 15, 2026
1,889.00
1,891.00
1,856.00
1,877.50
1,853.84
8,293,200
Apr 14, 2026
1,836.50
1,849.00
1,829.50
1,849.00
1,825.70
8,249,700
Apr 13, 2026
1,800.00
1,839.50
1,796.50
1,817.00
1,794.10
8,925,800
Apr 10, 2026
1,815.00
1,840.50
1,808.50
1,826.00
1,802.99
9,912,100
Apr 9, 2026
1,844.00
1,868.00
1,832.00
1,842.00
1,818.78
11,184,100
Apr 8, 2026
1,816.50
1,853.00
1,785.00
1,853.00
1,829.64
16,377,400
Apr 7, 2026
1,683.00
1,748.50
1,670.00
1,744.00
1,722.02
23,078,600
Apr 6, 2026
1,820.00
1,832.00
1,803.00
1,803.00
1,780.28
9,107,400
Apr 3, 2026
1,839.00
1,849.00
1,827.50
1,832.50
1,809.40
9,691,700
Apr 2, 2026
1,935.00
1,935.00
1,856.50
1,860.50
1,837.05
6,895,900
Apr 1, 2026
1,935.50
1,936.00
1,878.00
1,897.50
1,873.58
8,779,400
Mar 31, 2026
1,865.00
1,921.50
1,859.00
1,875.50
1,851.86
8,684,400
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,850.00
1,866.50
1,837.00
1,865.00
1,841.49
7,380,100
Mar 27, 2026
1,923.00
1,942.00
1,913.00
1,933.00
1,884.94
7,987,000
Mar 26, 2026
1,942.00
1,957.00
1,929.00
1,945.50
1,897.13
4,828,200
Mar 25, 2026
1,975.50
1,976.50
1,941.00
1,943.00
1,894.69
6,336,900
Mar 24, 2026
1,944.50
1,947.00
1,893.00
1,918.50
1,870.80
6,214,800
Mar 23, 2026
1,823.50
1,882.00
1,820.00
1,882.00
1,835.21
8,374,200
Mar 19, 2026
1,946.00
1,951.50
1,902.00
1,919.00
1,871.29
9,389,800
Mar 18, 2026
1,946.50
1,976.50
1,946.00
1,976.50
1,927.36
5,793,600
Mar 17, 2026
1,935.00
1,953.00
1,919.00
1,934.50
1,886.40
6,230,300
Mar 16, 2026
1,935.00
1,945.00
1,891.00
1,900.00
1,852.76
9,577,400
Mar 13, 2026
1,960.00
2,006.00
1,950.00
1,963.50
1,914.68
12,853,700
Mar 12, 2026
2,069.50
2,071.00
2,016.50
2,036.50
1,985.87
7,007,900
Mar 11, 2026
2,114.00
2,145.00
2,089.50
2,094.50
2,042.42
6,057,800
Mar 10, 2026
2,064.50
2,096.00
2,050.00
2,064.50
2,013.17
7,682,100
Mar 9, 2026
2,000.00
2,050.00
2,000.00
2,043.50
1,992.69
9,211,500
Mar 6, 2026
2,070.00
2,122.50
2,057.00
2,122.50
2,069.73
7,407,900
Mar 5, 2026
2,143.00
2,144.00
2,070.50
2,081.50
2,029.75
9,093,000
Mar 4, 2026
2,058.50
2,081.00
2,032.50
2,081.00
2,029.26
9,715,100
Mar 3, 2026
2,234.00
2,242.00
2,101.50
2,101.50
2,049.25
9,758,000
Mar 2, 2026
2,270.50
2,285.00
2,237.00
2,265.00
2,208.68
7,446,100
Feb 27, 2026
2,323.00
2,381.00
2,311.00
2,370.50
2,311.56
9,255,900
Feb 26, 2026
2,287.50
2,321.00
2,284.00
2,306.50
2,249.15
4,307,900
Feb 25, 2026
2,260.00
2,287.50
2,252.50
2,266.00
2,209.66
6,518,200
Feb 24, 2026
2,250.00
2,275.50
2,247.00
2,252.50
2,196.50
6,803,100
Feb 20, 2026
2,337.50
2,360.00
2,275.50
2,294.00
2,236.96
7,615,700
Feb 19, 2026
2,337.50
2,402.00
2,310.00
2,387.50
2,328.14
6,126,300
Feb 18, 2026
2,322.50
2,355.50
2,319.00
2,330.00
2,272.07
8,865,200
Feb 17, 2026
2,333.00
2,349.50
2,308.00
2,308.00
2,250.62
9,615,200
Feb 16, 2026
2,400.00
2,408.00
2,349.50
2,349.50
2,291.08
4,278,000
Feb 13, 2026
2,370.00
2,401.50
2,358.00
2,382.00
2,322.78
8,350,100
Feb 12, 2026
2,351.50
2,364.50
2,303.50
2,353.00
2,294.50
10,309,200
Feb 10, 2026
2,299.00
2,397.00
2,285.00
2,386.00
2,326.68
10,870,800
Feb 9, 2026
2,358.00
2,358.00
2,253.50
2,261.00
2,204.78
9,907,500
Feb 6, 2026
2,201.50
2,310.00
2,188.00
2,308.00
2,250.62
9,658,300
Feb 5, 2026
2,228.00
2,310.00
2,185.00
2,218.00
2,162.85
17,443,000
Feb 4, 2026
2,169.50
2,193.00
2,153.00
2,181.50
2,127.26
7,167,600
Feb 3, 2026
2,163.50
2,165.00
2,121.00
2,159.00
2,105.32
8,544,400
Feb 2, 2026
2,185.00
2,185.00
2,087.00
2,095.50
2,043.40
7,541,800
Jan 30, 2026
2,114.50
2,124.00
2,103.00
2,106.50
2,054.13
8,947,500
Jan 29, 2026
2,072.00
2,096.50
2,025.00
2,088.50
2,036.57
9,797,500
Jan 28, 2026
2,075.00
2,079.00
2,045.00
2,057.50
2,006.34
8,618,200
Jan 27, 2026
2,169.00
2,170.00
2,100.50
2,106.50
2,054.13
10,409,100
Jan 26, 2026
2,200.00
2,210.50
2,151.00
2,182.50
2,128.24
7,263,700
Jan 23, 2026
2,290.00
2,294.00
2,262.50
2,262.50
2,206.25
5,907,700
Jan 22, 2026
2,317.00
2,322.00
2,270.00
2,273.00
2,216.49
5,694,800
Jan 21, 2026
2,260.00
2,305.00
2,260.00
2,283.50
2,226.72
5,424,300
Jan 20, 2026
2,347.50
2,347.50
2,295.00
2,300.00
2,242.81
5,063,100
Jan 19, 2026
2,312.50
2,334.50
2,290.00
2,330.50
2,272.56
3,920,300
Jan 16, 2026
2,336.00
2,385.00
2,333.50
2,360.00
2,301.32
5,228,500
Jan 15, 2026
2,373.00
2,393.00
2,337.00
2,372.50
2,313.51
6,764,100
Jan 14, 2026
2,357.50
2,401.50
2,342.00
2,389.00
2,329.60
7,746,900
Jan 13, 2026
2,333.00
2,353.50
2,326.00
2,343.00
2,284.74
9,092,500
Jan 9, 2026
2,299.00
2,308.50
2,269.00
2,300.00
2,242.81
7,838,800
Jan 8, 2026
2,284.00
2,306.00
2,276.50
2,294.00
2,236.96
5,938,000
Jan 7, 2026
2,304.50
2,326.50
2,284.00
2,305.00
2,247.69
7,226,600
Jan 6, 2026
2,388.00
2,439.00
2,330.00
2,369.50
2,310.59
6,334,600
Jan 5, 2026
2,352.50
2,430.50
2,351.50
2,391.50
2,332.04
5,991,000
Dec 30, 2025
2,311.50
2,334.50
2,310.00
2,334.50
2,276.46
3,676,600
Dec 29, 2025
2,314.00
2,332.50
2,305.00
2,318.00
2,260.37
3,508,600
Dec 26, 2025
2,328.50
2,337.50
2,311.50
2,316.00
2,258.42
2,255,300
Dec 25, 2025
2,334.50
2,344.50
2,326.50
2,336.00
2,277.92
1,720,300
Dec 24, 2025
2,327.00
2,330.50
2,307.00
2,320.50
2,262.80
4,126,100
Dec 23, 2025
2,336.00
2,355.00
2,315.00
2,322.50
2,264.75
6,477,600
Dec 22, 2025
2,330.00
2,379.00
2,330.00
2,355.50
2,296.93
5,198,600
Dec 19, 2025
2,331.00
2,345.00
2,310.50
2,332.50
2,274.51
9,512,200
Dec 18, 2025
2,335.00
2,340.00
2,303.00
2,332.50
2,274.51
5,443,400
Dec 17, 2025
2,330.00
2,338.00
2,307.00
2,332.50
2,274.51
5,260,300
Dec 16, 2025
2,335.00
2,367.00
2,300.50
2,325.50
2,267.68
7,524,700
Dec 15, 2025
2,282.00
2,342.50
2,282.00
2,324.00
2,266.22
6,546,600
Dec 12, 2025
2,242.50
2,316.50
2,220.00
2,306.00
2,248.67
11,092,500
Dec 11, 2025
2,308.50
2,313.00
2,273.00
2,287.00
2,230.14
5,346,900
Dec 10, 2025
2,330.00
2,333.00
2,282.00
2,287.00
2,230.14
7,393,400
Dec 9, 2025
2,339.00
2,345.00
2,291.00
2,324.00
2,266.22
6,873,900
Dec 8, 2025
2,293.50
2,347.50
2,289.00
2,330.50
2,272.56
7,045,100
Dec 5, 2025
2,340.00
2,343.00
2,280.00
2,293.00
2,235.99
7,970,900
Dec 4, 2025
2,361.50
2,374.50
2,333.50
2,356.00
2,297.42
6,245,900
Dec 3, 2025
2,412.00
2,414.00
2,353.00
2,368.00
2,309.12
4,613,100
Dec 2, 2025
2,436.00
2,451.00
2,402.00
2,402.00
2,342.28
5,483,500
Dec 1, 2025
2,451.00
2,472.50
2,411.00
2,430.50
2,370.07
5,101,200
Nov 28, 2025
2,452.00
2,455.50
2,430.50
2,441.00
2,380.31
4,855,900
Nov 27, 2025
2,456.50
2,473.00
2,437.50
2,448.00
2,387.13
4,438,100
Nov 26, 2025
2,442.50
2,462.50
2,402.50
2,451.50
2,390.55
6,068,800
Nov 25, 2025
2,399.00
2,416.50
2,369.00
2,416.50
2,356.42
6,843,600
Nov 21, 2025
2,277.00
2,358.00
2,269.50
2,358.00
2,299.37
14,007,100
Nov 20, 2025
2,322.00
2,337.50
2,283.00
2,283.00
2,226.24
4,801,900
Nov 19, 2025
2,247.00
2,306.50
2,245.00
2,272.00
2,215.51
4,877,800
Nov 18, 2025
2,280.00
2,298.00
2,250.50
2,255.50
2,199.42
5,289,100
Nov 17, 2025
2,312.00
2,330.00
2,281.00
2,285.50
2,228.67
5,157,400
Nov 14, 2025
2,314.50
2,343.50
2,286.00
2,343.50
2,285.23
5,543,200
Nov 13, 2025
2,280.00
2,317.00
2,280.00
2,314.00
2,256.47
4,432,800
Nov 12, 2025
2,252.50
2,312.50
2,243.50
2,285.50
2,228.67
5,154,700
Nov 11, 2025
2,266.00
2,269.00
2,216.00
2,225.50
2,170.17
3,520,200
Nov 10, 2025
2,209.50
2,236.00
2,196.50
2,234.50
2,178.94
4,380,300
Nov 7, 2025
2,193.50
2,240.50
2,153.00
2,208.50
2,153.59
8,490,100
Nov 6, 2025
2,222.00
2,225.00
2,017.00
2,128.00
2,075.09
15,945,600
Nov 5, 2025
2,173.50
2,225.00
2,140.50
2,185.50
2,131.16
10,091,800
Nov 4, 2025
2,208.00
2,286.00
2,197.50
2,217.00
2,161.88
10,351,200
Oct 31, 2025
2,275.00
2,308.00
2,263.00
2,308.00
2,250.62
6,267,100
Oct 30, 2025
2,280.00
2,291.00
2,238.50
2,287.50
2,230.63
16,301,200
