Tokyo - Delayed Quote
JPY
Aeon Co., Ltd. (8267.T)
1,200.50
+32.50
(+2.78%)
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
1,175.50
1,200.50
1,173.50
1,200.50
1,200.50
11,094,700
Oct 29, 2026
1,159.00
1,168.50
1,138.00
1,168.00
1,168.00
15,645,400
Oct 28, 2026
1,178.00
1,179.00
1,151.00
1,151.00
1,151.00
11,259,400
Oct 27, 2026
1,188.00
1,194.50
1,165.50
1,168.00
1,168.00
10,619,900
Oct 26, 2026
1,162.00
1,203.00
1,155.50
1,200.50
1,200.50
10,663,400
Oct 23, 2026
1,158.00
1,196.50
1,152.00
1,181.00
1,181.00
18,554,300
Oct 22, 2026
1,129.50
1,139.50
1,124.00
1,130.00
1,130.00
11,384,100
Oct 21, 2026
1,149.00
1,155.00
1,125.50
1,134.00
1,134.00
13,214,200
Oct 20, 2026
1,155.00
1,159.50
1,136.50
1,159.50
1,159.50
10,478,900
Oct 19, 2026
1,127.00
1,163.00
1,127.00
1,156.50
1,156.50
14,702,000
Oct 16, 2026
1,130.00
1,138.50
1,118.00
1,119.50
1,119.50
14,756,800
Oct 15, 2026
1,129.00
1,149.00
1,110.50
1,126.50
1,126.50
25,991,300
Oct 14, 2026
1,171.50
1,172.50
1,101.00
1,125.50
1,125.50
43,990,700
Oct 13, 2026
1,214.50
1,224.50
1,195.50
1,200.00
1,200.00
11,840,100
Oct 9, 2026
1,215.50
1,232.50
1,201.50
1,211.00
1,211.00
9,805,400
Oct 8, 2026
1,221.50
1,225.50
1,190.50
1,201.50
1,201.50
15,153,700
Oct 7, 2026
1,220.00
1,234.50
1,217.50
1,217.50
1,217.50
8,592,900
Oct 6, 2026
1,234.00
1,235.00
1,223.00
1,226.00
1,226.00
7,241,900
Oct 5, 2026
1,224.50
1,226.00
1,209.00
1,226.00
1,226.00
11,138,600
Oct 2, 2026
1,247.00
1,248.00
1,228.00
1,230.00
1,230.00
13,129,200
Oct 1, 2026
1,266.50
1,277.50
1,250.00
1,250.00
1,250.00
11,760,300
Sep 30, 2026
1,264.50
1,290.00
1,251.50
1,289.00
1,289.00
13,056,900
Sep 29, 2026
1,262.00
1,273.00
1,259.00
1,263.50
1,263.50
12,481,700
Sep 28, 2026
1,300.00
1,310.50
1,263.00
1,265.00
1,265.00
18,391,000
Sep 25, 2026
1,300.00
1,308.00
1,290.00
1,300.00
1,300.00
10,644,600
Sep 24, 2026
1,312.00
1,324.50
1,300.00
1,300.00
1,300.00
12,288,700
Sep 18, 2026
1,341.00
1,341.50
1,313.50
1,313.50
1,313.50
18,536,200
Sep 17, 2026
1,331.00
1,352.50
1,325.50
1,348.00
1,348.00
8,377,900
Sep 16, 2026
1,350.00
1,351.00
1,328.50
1,328.50
1,328.50
10,162,200
Sep 15, 2026
1,387.00
1,392.00
1,350.00
1,351.00
1,351.00
6,245,800
Sep 14, 2026
1,350.00
1,382.00
1,346.50
1,366.00
1,366.00
8,402,400
Sep 11, 2026
1,351.50
1,375.50
1,330.00
1,332.50
1,332.50
14,151,400
Sep 10, 2026
1,371.00
1,379.00
1,358.00
1,363.00
1,363.00
10,190,600
Sep 9, 2026
1,410.00
1,414.00
1,383.50
1,383.50
1,383.50
9,914,200
Sep 8, 2026
1,400.00
1,425.00
1,393.00
1,422.00
1,422.00
9,427,800
Sep 7, 2026
1,400.00
1,404.00
1,370.00
1,389.00
1,389.00
7,974,300
Sep 4, 2026
1,412.00
1,433.00
1,399.00
1,409.00
1,409.00
15,571,500
Sep 3, 2026
1,356.50
1,390.50
1,353.00
1,390.50
1,390.50
9,719,700
Sep 2, 2026
1,351.00
1,364.50
1,338.00
1,358.50
1,358.50
9,547,500
Sep 1, 2026
1,356.00
1,373.50
1,350.00
1,360.00
1,360.00
7,773,800
Aug 31, 2026
1,362.50
1,371.50
1,355.50
1,356.50
1,356.50
9,851,800
Aug 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,332.00
1,362.00
1,328.00
1,358.50
1,358.50
10,470,800
Aug 27, 2026
1,368.50
1,385.00
1,354.00
1,354.00
1,346.50
15,761,200
Aug 26, 2026
1,390.00
1,394.00
1,375.00
1,384.50
1,376.83
10,054,400
Aug 25, 2026
1,385.50
1,402.50
1,379.00
1,395.50
1,387.77
10,695,100
Aug 24, 2026
1,400.00
1,409.50
1,367.00
1,368.00
1,360.42
11,121,300
Aug 21, 2026
1,373.00
1,387.50
1,370.00
1,385.50
1,377.83
8,416,100
Aug 20, 2026
1,383.00
1,385.50
1,360.50
1,385.50
1,377.83
7,944,300
Aug 19, 2026
1,365.00
1,369.00
1,340.50
1,361.00
1,353.46
9,763,300
Aug 18, 2026
1,350.00
1,359.50
1,331.50
1,351.50
1,344.01
11,253,000
Aug 17, 2026
1,388.50
1,388.50
1,359.50
1,362.50
1,354.95
9,637,800
Aug 14, 2026
1,393.00
1,404.00
1,374.00
1,374.00
1,366.39
11,191,000
Aug 13, 2026
1,393.00
1,398.50
1,377.50
1,396.00
1,388.27
8,446,200
Aug 12, 2026
1,404.50
1,411.50
1,382.00
1,393.50
1,385.78
9,550,400
Aug 10, 2026
1,397.00
1,397.50
1,360.50
1,389.50
1,381.80
8,469,000
Aug 7, 2026
1,350.00
1,394.50
1,339.00
1,391.00
1,383.30
9,703,500
Aug 6, 2026
1,326.50
1,349.50
1,325.50
1,348.00
1,340.53
8,086,600
Aug 5, 2026
1,345.00
1,355.00
1,318.00
1,325.00
1,317.66
9,137,200
Aug 4, 2026
1,371.00
1,371.50
1,326.50
1,334.00
1,326.61
9,093,700
Aug 3, 2026
1,365.00
1,370.50
1,324.00
1,366.00
1,358.43
11,349,800
Jul 31, 2026
1,373.00
1,389.00
1,358.00
1,364.00
1,356.44
13,302,500
Jul 30, 2026
1,423.00
1,432.50
1,367.50
1,423.00
1,415.12
13,229,400
Jul 29, 2026
1,408.00
1,468.00
1,390.00
1,439.50
1,431.53
19,302,100
Jul 28, 2026
1,400.00
1,426.50
1,384.00
1,420.00
1,412.13
11,313,100
Jul 27, 2026
1,349.00
1,379.50
1,333.50
1,378.00
1,370.37
8,328,700
Jul 24, 2026
1,329.00
1,344.00
1,306.50
1,339.00
1,331.58
7,647,600
Jul 23, 2026
1,341.50
1,347.50
1,328.50
1,333.00
1,325.62
8,166,400
Jul 22, 2026
1,360.00
1,362.50
1,327.00
1,357.50
1,349.98
11,759,200
Jul 21, 2026
1,409.00
1,411.00
1,364.00
1,366.50
1,358.93
11,024,900
Jul 17, 2026
1,413.00
1,427.00
1,388.50
1,395.00
1,387.27
10,374,900
Jul 16, 2026
1,365.50
1,398.00
1,358.50
1,371.00
1,363.41
7,594,000
Jul 15, 2026
1,398.50
1,409.00
1,361.00
1,366.50
1,358.93
10,991,700
Jul 14, 2026
1,429.00
1,438.00
1,407.50
1,412.00
1,404.18
8,095,700
Jul 13, 2026
1,407.00
1,412.50
1,347.50
1,403.50
1,395.73
13,223,900
Jul 10, 2026
1,400.00
1,409.00
1,375.00
1,377.00
1,369.37
12,445,400
Jul 9, 2026
1,432.00
1,446.00
1,405.00
1,414.50
1,406.66
9,358,400
Jul 8, 2026
1,470.00
1,474.50
1,442.00
1,455.00
1,446.94
9,421,400
Jul 7, 2026
1,459.50
1,477.00
1,439.50
1,462.00
1,453.90
9,722,100
Jul 6, 2026
1,419.50
1,468.00
1,406.50
1,455.00
1,446.94
10,623,100
Jul 3, 2026
1,402.50
1,437.00
1,401.50
1,407.50
1,399.70
10,720,900
Jul 2, 2026
1,328.00
1,357.00
1,314.50
1,354.00
1,346.50
8,241,200
Jul 1, 2026
1,340.00
1,341.50
1,290.00
1,298.00
1,290.81
9,246,900
Jun 30, 2026
1,385.00
1,385.00
1,338.50
1,341.00
1,333.57
8,196,600
Jun 29, 2026
1,333.00
1,393.00
1,325.00
1,372.00
1,364.40
12,136,500
Jun 26, 2026
1,297.50
1,312.50
1,287.00
1,306.50
1,299.26
6,141,900
Jun 25, 2026
1,320.00
1,327.50
1,300.00
1,300.00
1,292.80
6,105,700
Jun 24, 2026
1,308.50
1,338.50
1,297.00
1,318.50
1,311.20
7,603,200
Jun 23, 2026
1,298.00
1,317.50
1,274.00
1,301.50
1,294.29
8,922,500
Jun 22, 2026
1,303.00
1,321.50
1,298.50
1,304.50
1,297.27
5,956,600
Jun 19, 2026
1,323.00
1,324.00
1,301.00
1,315.00
1,307.72
14,011,800
Jun 18, 2026
1,350.00
1,362.50
1,328.50
1,336.00
1,328.60
7,639,000
Jun 17, 2026
1,366.00
1,391.50
1,351.50
1,365.50
1,357.94
5,482,500
Jun 16, 2026
1,380.00
1,380.00
1,345.00
1,361.00
1,353.46
7,447,000
Jun 15, 2026
1,390.00
1,400.00
1,363.50
1,382.50
1,374.84
6,712,800
Jun 12, 2026
1,370.00
1,401.00
1,363.50
1,388.00
1,380.31
9,564,800
Jun 11, 2026
1,410.50
1,418.50
1,361.00
1,373.00
1,365.39
13,413,900
Jun 10, 2026
1,390.50
1,423.00
1,380.00
1,423.00
1,415.12
8,119,600
Jun 9, 2026
1,383.50
1,408.50
1,358.00
1,370.00
1,362.41
8,348,100
Jun 8, 2026
1,360.50
1,398.00
1,342.00
1,394.50
1,386.78
9,676,000
Jun 5, 2026
1,339.50
1,380.00
1,337.00
1,354.50
1,347.00
5,643,100
Jun 4, 2026
1,350.00
1,361.00
1,335.50
1,335.50
1,328.10
6,327,900
Jun 3, 2026
1,342.00
1,359.50
1,322.00
1,351.00
1,343.52
6,729,300
Jun 2, 2026
1,329.00
1,366.00
1,318.00
1,348.50
1,341.03
9,032,700
Jun 1, 2026
1,395.00
1,399.00
1,337.00
1,352.50
1,345.01
12,942,000
May 29, 2026
1,395.00
1,419.00
1,387.00
1,391.50
1,383.79
17,310,300
May 28, 2026
1,425.00
1,434.00
1,392.00
1,402.00
1,394.23
7,446,800
May 27, 2026
1,410.00
1,421.00
1,388.00
1,415.00
1,407.16
9,404,400
May 26, 2026
1,410.50
1,434.50
1,404.50
1,428.00
1,420.09
6,551,700
May 25, 2026
1,480.00
1,480.50
1,410.00
1,410.00
1,402.19
10,254,000
May 22, 2026
1,477.50
1,484.50
1,437.00
1,480.50
1,472.30
7,341,200
May 21, 2026
1,500.00
1,555.00
1,495.50
1,496.50
1,488.21
7,250,400
May 20, 2026
1,516.00
1,520.00
1,487.00
1,518.50
1,510.09
8,577,000
May 19, 2026
1,449.50
1,500.50
1,440.00
1,500.50
1,492.19
8,892,400
May 18, 2026
1,491.00
1,502.50
1,419.00
1,421.00
1,413.13
10,492,200
May 15, 2026
1,480.00
1,511.50
1,473.00
1,497.50
1,489.21
7,941,000
May 14, 2026
1,535.00
1,535.50
1,471.00
1,477.00
1,468.82
8,257,900
May 13, 2026
1,510.00
1,551.00
1,509.00
1,522.50
1,514.07
5,372,400
May 12, 2026
1,532.00
1,548.00
1,500.00
1,500.00
1,491.69
7,871,000
May 11, 2026
1,531.00
1,553.00
1,521.00
1,532.00
1,523.51
6,012,400
May 8, 2026
1,562.00
1,564.50
1,511.00
1,531.00
1,522.52
7,632,900
May 7, 2026
1,552.00
1,565.00
1,524.00
1,547.00
1,538.43
11,895,700
May 1, 2026
1,520.00
1,565.50
1,510.00
1,551.50
1,542.91
7,170,500
Apr 30, 2026
1,569.00
1,575.50
1,490.00
1,510.00
1,501.64
14,813,500
Apr 28, 2026
1,555.00
1,572.00
1,543.00
1,568.50
1,559.81
6,252,100
Apr 27, 2026
1,530.00
1,575.50
1,512.00
1,547.00
1,538.43
8,960,000
Apr 24, 2026
1,593.00
1,594.00
1,539.50
1,539.50
1,530.97
11,953,200
Apr 23, 2026
1,652.50
1,656.50
1,584.50
1,584.50
1,575.72
13,301,300
Apr 22, 2026
1,683.00
1,689.00
1,665.50
1,665.50
1,656.27
6,163,300
Apr 21, 2026
1,714.00
1,716.00
1,683.00
1,683.00
1,673.68
7,576,200
Apr 20, 2026
1,710.50
1,727.00
1,710.00
1,715.50
1,706.00
4,988,300
Apr 17, 2026
1,755.50
1,757.00
1,704.00
1,704.00
1,694.56
8,517,600
Apr 16, 2026
1,742.00
1,772.00
1,728.00
1,762.50
1,752.74
6,268,300
Apr 15, 2026
1,730.00
1,757.00
1,726.00
1,744.50
1,734.84
8,620,300
Apr 14, 2026
1,720.00
1,732.00
1,712.50
1,721.50
1,711.96
7,226,900
Apr 13, 2026
1,760.00
1,760.00
1,720.00
1,724.00
1,714.45
8,746,900
Apr 10, 2026
1,796.00
1,799.00
1,750.00
1,763.00
1,753.23
14,798,800
Apr 9, 2026
1,946.50
1,973.50
1,800.00
1,800.00
1,790.03
28,343,300
Apr 8, 2026
1,935.00
1,960.50
1,920.00
1,960.50
1,949.64
9,210,400
Apr 7, 2026
1,939.50
1,967.00
1,910.00
1,917.00
1,906.38
5,298,700
Apr 6, 2026
1,940.50
1,969.50
1,924.50
1,933.00
1,922.29
4,245,200
Apr 3, 2026
1,920.50
1,941.00
1,912.00
1,941.00
1,930.25
2,883,200
Apr 2, 2026
1,947.50
1,975.50
1,911.50
1,927.50
1,916.82
6,165,000
Apr 1, 2026
1,912.00
1,949.00
1,904.00
1,947.50
1,936.71
5,663,600
Mar 31, 2026
1,915.00
1,917.00
1,866.00
1,884.50
1,874.06
6,830,200
Mar 30, 2026
1,881.00
1,915.50
1,860.00
1,905.50
1,894.95
7,171,900
Mar 27, 2026
1,902.50
1,930.50
1,893.00
1,915.50
1,904.89
7,433,900
Mar 26, 2026
1,935.00
1,938.00
1,890.00
1,902.50
1,891.96
7,045,300
Mar 25, 2026
1,936.50
1,949.00
1,926.00
1,936.50
1,925.77
5,902,200
Mar 24, 2026
1,905.50
1,921.50
1,892.00
1,921.50
1,910.86
5,995,400
Mar 23, 2026
1,911.00
1,923.50
1,879.00
1,891.50
1,881.02
8,593,100
Mar 19, 2026
1,960.00
1,964.50
1,932.50
1,934.00
1,923.29
8,801,000
Mar 18, 2026
1,960.00
2,007.50
1,960.00
2,003.00
1,991.91
4,894,500
Mar 17, 2026
1,975.00
1,981.00
1,960.50
1,973.50
1,962.57
4,564,100
Mar 16, 2026
2,009.50
2,014.00
1,947.00
1,966.00
1,955.11
6,815,700
Mar 13, 2026
1,996.00
2,034.50
1,995.00
2,019.00
2,007.82
7,290,800
Mar 12, 2026
1,980.00
2,029.00
1,968.00
2,029.00
2,017.76
8,679,500
Mar 11, 2026
2,009.50
2,034.50
1,981.50
1,987.00
1,975.99
6,948,200
Mar 10, 2026
2,016.00
2,030.00
1,975.50
1,988.50
1,977.49
8,958,400
Mar 9, 2026
2,000.00
2,031.00
1,974.00
2,016.50
2,005.33
8,527,100
Mar 6, 2026
2,030.00
2,052.50
2,005.00
2,046.00
2,034.67
5,625,300
Mar 5, 2026
2,103.50
2,114.50
2,027.50
2,034.50
2,023.23
8,189,100
Mar 4, 2026
2,000.00
2,070.00
1,995.00
2,070.00
2,058.53
9,647,900
Mar 3, 2026
2,107.00
2,109.50
2,042.00
2,075.00
2,063.51
10,734,500
Mar 2, 2026
2,167.50
2,181.00
2,125.00
2,140.50
2,128.64
9,599,600
Feb 27, 2026
2,220.00
2,232.00
2,197.50
2,226.50
2,214.17
9,674,200
Feb 26, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
2,253.00
2,269.00
2,197.50
2,203.00
2,190.80
10,571,500
Feb 25, 2026
2,300.00
2,310.00
2,268.00
2,283.50
2,263.89
11,469,400
Feb 24, 2026
2,326.50
2,326.50
2,261.00
2,320.50
2,300.57
8,271,500
Feb 20, 2026
2,320.00
2,322.00
2,271.50
2,295.00
2,275.29
6,717,000
Feb 19, 2026
2,373.00
2,389.50
2,330.00
2,335.00
2,314.95
8,198,300
Feb 18, 2026
2,386.00
2,415.00
2,355.00
2,400.50
2,379.89
8,160,000
Feb 17, 2026
2,340.00
2,392.00
2,329.00
2,360.00
2,339.73
7,420,500
Feb 16, 2026
2,329.50
2,330.00
2,281.00
2,308.50
2,288.68
5,605,700
Feb 13, 2026
2,314.00
2,344.00
2,282.50
2,319.00
2,299.09
11,532,300
Feb 12, 2026
2,242.00
2,300.00
2,235.00
2,300.00
2,280.25
9,681,900
Feb 10, 2026
2,245.00
2,248.00
2,217.00
2,220.00
2,200.94
6,744,000
Feb 9, 2026
2,280.00
2,285.00
2,217.50
2,233.50
2,214.32
9,296,600
Feb 6, 2026
2,265.00
2,269.00
2,215.00
2,262.50
2,243.07
6,548,000
Feb 5, 2026
2,238.00
2,272.50
2,211.00
2,251.50
2,232.16
9,240,700
Feb 4, 2026
2,200.00
2,212.00
2,172.50
2,199.50
2,180.61
6,091,400
Feb 3, 2026
2,173.00
2,206.50
2,131.50
2,184.50
2,165.74
8,986,100
Feb 2, 2026
2,150.00
2,225.50
2,134.00
2,175.00
2,156.32
11,334,900
Jan 30, 2026
2,121.50
2,131.00
2,088.50
2,115.00
2,096.84
7,911,900
Jan 29, 2026
2,150.00
2,150.00
2,104.50
2,115.00
2,096.84
9,040,600
Jan 28, 2026
2,184.50
2,207.50
2,174.00
2,185.50
2,166.73
6,798,000
Jan 27, 2026
2,259.00
2,260.50
2,193.00
2,204.00
2,185.07
7,890,100
Jan 26, 2026
2,250.00
2,259.00
2,222.50
2,238.50
2,219.28
8,266,700
Jan 23, 2026
2,232.00
2,247.50
2,203.50
2,240.00
2,220.76
8,520,100
Jan 22, 2026
2,305.50
2,325.00
2,206.00
2,212.50
2,193.50
14,951,900
Jan 21, 2026
2,365.50
2,402.50
2,332.00
2,342.00
2,321.89
13,285,100
Jan 20, 2026
2,280.00
2,396.50
2,257.50
2,389.50
2,368.98
24,947,600
Jan 19, 2026
2,197.00
2,273.00
2,180.00
2,257.00
2,237.62
19,264,600
Jan 16, 2026
2,208.00
2,219.00
2,116.00
2,116.00
2,097.83
12,621,100
Jan 15, 2026
2,214.50
2,243.00
2,192.00
2,233.50
2,214.32
10,138,300
Jan 14, 2026
2,200.00
2,215.00
2,151.50
2,191.00
2,172.18
10,296,700
Jan 13, 2026
2,199.00
2,248.00
2,170.50
2,191.00
2,172.18
14,134,200
Jan 9, 2026
2,313.50
2,340.00
2,163.00
2,182.00
2,163.26
32,820,600
Jan 8, 2026
2,438.50
2,439.00
2,354.00
2,363.50
2,343.20
11,158,300
Jan 7, 2026
2,417.50
2,424.50
2,375.00
2,402.50
2,381.87
10,432,600
Jan 6, 2026
2,475.50
2,504.00
2,431.00
2,494.50
2,473.08
8,909,800
Jan 5, 2026
2,481.00
2,542.50
2,468.50
2,485.00
2,463.66
8,028,100
Dec 30, 2025
2,479.00
2,481.50
2,450.50
2,477.00
2,455.73
4,341,600
Dec 29, 2025
2,488.00
2,504.00
2,435.50
2,470.00
2,448.79
6,669,700
Dec 26, 2025
2,489.00
2,496.00
2,435.00
2,456.00
2,434.91
5,035,400
Dec 25, 2025
2,480.00
2,497.50
2,462.00
2,476.50
2,455.23
3,857,500
Dec 24, 2025
2,434.50
2,474.00
2,426.00
2,474.00
2,452.75
5,921,100
Dec 23, 2025
2,417.50
2,460.00
2,389.50
2,427.50
2,406.65
7,750,600
Dec 22, 2025
2,491.00
2,499.50
2,409.00
2,410.50
2,389.80
9,326,200
Dec 19, 2025
2,393.00
2,519.00
2,387.00
2,508.00
2,486.46
14,032,500
Dec 18, 2025
2,399.00
2,427.00
2,358.00
2,418.00
2,397.24
8,562,700
Dec 17, 2025
2,400.00
2,415.00
2,346.00
2,386.50
2,366.01
9,511,300
Dec 16, 2025
2,460.00
2,464.50
2,344.00
2,357.50
2,337.25
11,987,400
Dec 15, 2025
2,339.00
2,452.00
2,313.50
2,452.00
2,430.94
20,878,500
Dec 12, 2025
2,293.00
2,316.50
2,271.00
2,289.00
2,269.34
10,159,500
Dec 11, 2025
2,380.00
2,386.00
2,266.00
2,266.00
2,246.54
9,175,000
Dec 10, 2025
2,397.50
2,421.50
2,287.00
2,360.00
2,339.73
13,019,000
Dec 9, 2025
2,350.00
2,384.50
2,328.50
2,366.50
2,346.18
10,695,400
Dec 8, 2025
2,521.00
2,522.50
2,349.00
2,349.00
2,328.83
17,984,300
Dec 5, 2025
2,590.50
2,597.50
2,508.00
2,522.00
2,500.34
10,907,400
Dec 4, 2025
2,580.00
2,652.00
2,580.00
2,622.50
2,599.98
10,070,600
Dec 3, 2025
2,730.50
2,735.50
2,551.00
2,579.50
2,557.35
17,796,000
Dec 2, 2025
2,761.00
2,798.00
2,730.00
2,764.00
2,740.26
8,967,300
Dec 1, 2025
2,819.00
2,881.50
2,752.50
2,773.00
2,749.19
12,035,000
Nov 28, 2025
2,866.50
2,906.00
2,825.00
2,827.50
2,803.22
10,995,200
Nov 27, 2025
2,855.00
2,885.00
2,816.50
2,877.50
2,852.79
7,747,600
Nov 26, 2025
2,780.50
2,868.00
2,751.00
2,858.50
2,833.95
10,369,500
Nov 25, 2025
2,880.50
2,920.00
2,777.00
2,785.50
2,761.58
14,626,700
Nov 21, 2025
2,823.00
2,912.00
2,782.50
2,856.00
2,831.47
25,262,900
Nov 20, 2025
2,649.00
2,857.50
2,643.00
2,820.00
2,795.78
20,073,800
Nov 19, 2025
2,551.00
2,663.00
2,510.00
2,645.00
2,622.29
12,045,800
Nov 18, 2025
2,525.00
2,556.50
2,479.50
2,529.50
2,507.78
7,100,500
Nov 17, 2025
2,500.00
2,560.00
2,462.50
2,545.50
2,523.64
11,149,300
Nov 14, 2025
2,450.00
2,494.00
2,418.50
2,486.00
2,464.65
7,332,600
Nov 13, 2025
2,405.00
2,451.00
2,387.00
2,450.00
2,428.96
5,356,200
Nov 12, 2025
2,400.00
2,430.00
2,358.00
2,388.00
2,367.49
6,693,700
Nov 11, 2025
2,328.00
2,393.00
2,315.00
2,390.00
2,369.48
7,047,900
Nov 10, 2025
2,292.00
2,302.50
2,260.00
2,302.50
2,282.73
4,360,300
Nov 7, 2025
2,285.00
2,312.50
2,265.50
2,287.00
2,267.36
6,550,100
Nov 6, 2025
2,291.00
2,313.00
2,226.00
2,265.00
2,245.55
7,567,000
Nov 5, 2025
2,346.00
2,360.00
2,260.50
2,290.50
2,270.83
11,231,800
Nov 4, 2025
2,320.00
2,365.00
2,304.50
2,321.00
2,301.07
9,916,200
Oct 31, 2025
2,410.00
2,463.00
2,400.00
2,439.50
2,418.55
9,490,100
Oct 30, 2025
2,364.50
2,424.50
2,352.00
2,397.50
2,376.91
15,547,400
