Tokyo - Delayed Quote
JPY
Mitsubishi UFJ Financial Group, Inc. (8306.T)
3,377.00
+7.00
(+0.21%)
At close: 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 28, 2026
3,400.00
3,402.00
3,345.00
3,377.00
3,377.00
23,965,100
Oct 27, 2026
3,357.00
3,390.00
3,320.00
3,370.00
3,370.00
25,658,400
Oct 26, 2026
3,268.00
3,372.00
3,260.00
3,304.00
3,304.00
31,966,600
Oct 23, 2026
3,240.00
3,296.00
3,190.00
3,295.00
3,295.00
56,646,400
Oct 22, 2026
3,430.00
3,464.00
3,358.00
3,373.00
3,373.00
24,613,900
Oct 21, 2026
3,388.00
3,439.00
3,379.00
3,431.00
3,431.00
32,777,200
Oct 20, 2026
3,435.00
3,454.00
3,340.00
3,351.00
3,351.00
32,113,900
Oct 19, 2026
3,420.00
3,478.00
3,383.00
3,478.00
3,478.00
23,862,700
Oct 16, 2026
3,448.00
3,492.00
3,442.00
3,475.00
3,475.00
28,193,000
Oct 15, 2026
3,403.00
3,456.00
3,395.00
3,413.00
3,413.00
36,804,600
Oct 14, 2026
3,535.00
3,538.00
3,476.00
3,482.00
3,482.00
28,691,200
Oct 13, 2026
3,498.00
3,565.00
3,495.00
3,551.00
3,551.00
34,514,400
Oct 9, 2026
3,535.00
3,541.00
3,453.00
3,462.00
3,462.00
34,400,600
Oct 8, 2026
3,591.00
3,598.00
3,504.00
3,504.00
3,504.00
36,874,400
Oct 7, 2026
3,657.00
3,703.00
3,622.00
3,622.00
3,622.00
31,953,500
Oct 6, 2026
3,615.00
3,682.00
3,606.00
3,671.00
3,671.00
35,290,200
Oct 5, 2026
3,548.00
3,615.00
3,545.00
3,615.00
3,615.00
34,028,700
Oct 2, 2026
3,569.00
3,604.00
3,541.00
3,544.00
3,544.00
37,659,600
Oct 1, 2026
3,653.00
3,668.00
3,577.00
3,586.00
3,586.00
56,859,900
Sep 30, 2026
3,610.00
3,705.00
3,589.00
3,700.00
3,700.00
50,833,500
Sep 29, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,650.00
3,663.00
3,592.00
3,592.00
3,592.00
44,278,000
Sep 28, 2026
3,710.00
3,740.00
3,693.00
3,721.00
3,673.00
44,841,300
Sep 25, 2026
3,610.00
3,719.00
3,608.00
3,714.00
3,666.09
47,407,500
Sep 24, 2026
3,601.00
3,605.00
3,554.00
3,573.00
3,526.91
40,570,700
Sep 18, 2026
3,649.00
3,667.00
3,586.00
3,620.00
3,573.30
51,333,500
Sep 17, 2026
3,637.00
3,691.00
3,634.00
3,652.00
3,604.89
38,746,600
Sep 16, 2026
3,668.00
3,716.00
3,654.00
3,655.00
3,607.85
33,677,700
Sep 15, 2026
3,713.00
3,733.00
3,642.00
3,668.00
3,620.68
41,635,100
Sep 14, 2026
3,660.00
3,723.00
3,627.00
3,720.00
3,672.01
36,515,300
Sep 11, 2026
3,582.00
3,684.00
3,575.00
3,661.00
3,613.77
51,100,200
Sep 10, 2026
3,590.00
3,681.00
3,580.00
3,662.00
3,614.76
36,327,100
Sep 9, 2026
3,601.00
3,664.00
3,585.00
3,601.00
3,554.55
33,199,200
Sep 8, 2026
3,662.00
3,728.00
3,627.00
3,656.00
3,608.84
32,906,000
Sep 7, 2026
3,760.00
3,795.00
3,706.00
3,711.00
3,663.13
39,268,400
Sep 4, 2026
3,790.00
3,790.00
3,701.00
3,785.00
3,736.17
53,609,400
Sep 3, 2026
3,688.00
3,794.00
3,685.00
3,754.00
3,705.57
53,076,600
Sep 2, 2026
3,680.00
3,713.00
3,648.00
3,684.00
3,636.48
43,065,400
Sep 1, 2026
3,651.00
3,728.00
3,620.00
3,700.00
3,652.27
42,098,500
Aug 31, 2026
3,640.00
3,682.00
3,585.00
3,680.00
3,632.53
38,776,500
Aug 28, 2026
3,583.00
3,678.00
3,575.00
3,658.00
3,610.81
36,975,500
Aug 27, 2026
3,590.00
3,616.00
3,557.00
3,608.00
3,561.46
28,822,400
Aug 26, 2026
3,555.00
3,588.00
3,540.00
3,579.00
3,532.83
26,473,400
Aug 25, 2026
3,490.00
3,529.00
3,472.00
3,529.00
3,483.48
20,278,700
Aug 24, 2026
3,541.00
3,542.00
3,475.00
3,481.00
3,436.10
22,285,400
Aug 21, 2026
3,460.00
3,524.00
3,444.00
3,508.00
3,462.75
27,636,100
Aug 20, 2026
3,450.00
3,483.00
3,415.00
3,464.00
3,419.32
36,859,900
Aug 19, 2026
3,600.00
3,603.00
3,490.00
3,495.00
3,449.92
49,773,700
Aug 18, 2026
3,641.00
3,709.00
3,637.00
3,654.00
3,606.86
29,977,100
Aug 17, 2026
3,705.00
3,742.00
3,649.00
3,649.00
3,601.93
28,917,900
Aug 14, 2026
3,672.00
3,735.00
3,658.00
3,686.00
3,638.45
40,725,500
Aug 13, 2026
3,657.00
3,709.00
3,627.00
3,709.00
3,661.15
40,630,500
Aug 12, 2026
3,567.00
3,616.00
3,546.00
3,606.00
3,559.48
39,842,100
Aug 10, 2026
3,550.00
3,551.00
3,479.00
3,510.00
3,464.72
30,256,700
Aug 7, 2026
3,601.00
3,603.00
3,546.00
3,564.00
3,518.03
39,170,600
Aug 6, 2026
3,541.00
3,603.00
3,538.00
3,574.00
3,527.90
35,721,200
Aug 5, 2026
3,480.00
3,558.00
3,449.00
3,541.00
3,495.32
41,588,500
Aug 4, 2026
3,465.00
3,528.00
3,444.00
3,470.00
3,425.24
49,373,000
Aug 3, 2026
3,530.00
3,573.00
3,426.00
3,567.00
3,520.99
53,159,300
Jul 31, 2026
3,595.00
3,615.00
3,523.00
3,571.00
3,524.94
50,098,300
Jul 30, 2026
3,560.00
3,581.00
3,514.00
3,525.00
3,479.53
46,700,500
Jul 29, 2026
3,645.00
3,674.00
3,560.00
3,647.00
3,599.95
47,015,600
Jul 28, 2026
3,760.00
3,770.00
3,630.00
3,661.00
3,613.77
58,207,600
Jul 27, 2026
3,770.00
3,813.00
3,760.00
3,799.00
3,749.99
46,560,000
Jul 24, 2026
3,680.00
3,774.00
3,676.00
3,754.00
3,705.57
43,056,500
Jul 23, 2026
3,626.00
3,778.00
3,625.00
3,750.00
3,701.63
58,063,100
Jul 22, 2026
3,599.00
3,685.00
3,573.00
3,668.00
3,620.68
40,200,900
Jul 21, 2026
3,519.00
3,580.00
3,473.00
3,580.00
3,533.82
48,029,100
Jul 17, 2026
3,614.00
3,618.00
3,411.00
3,473.00
3,428.20
59,061,500
Jul 16, 2026
3,678.00
3,697.00
3,625.00
3,629.00
3,582.19
38,374,000
Jul 15, 2026
3,656.00
3,733.00
3,642.00
3,697.00
3,649.31
51,178,000
Jul 14, 2026
3,511.00
3,600.00
3,501.00
3,600.00
3,553.56
53,200,600
Jul 13, 2026
3,487.00
3,564.00
3,486.00
3,541.00
3,495.32
43,079,600
Jul 10, 2026
3,468.00
3,478.00
3,410.00
3,461.00
3,416.35
35,147,200
Jul 9, 2026
3,399.00
3,424.00
3,381.00
3,414.00
3,369.96
26,333,100
Jul 8, 2026
3,455.00
3,474.00
3,401.00
3,433.00
3,388.72
35,858,100
Jul 7, 2026
3,430.00
3,518.00
3,426.00
3,446.00
3,401.55
53,306,500
Jul 6, 2026
3,314.00
3,370.00
3,294.00
3,370.00
3,326.53
25,810,800
Jul 3, 2026
3,325.00
3,337.00
3,298.00
3,326.00
3,283.10
24,679,200
Jul 2, 2026
3,282.00
3,338.00
3,255.00
3,306.00
3,263.35
34,768,500
Jul 1, 2026
3,215.00
3,267.00
3,215.00
3,247.00
3,205.11
21,862,400
Jun 30, 2026
3,238.00
3,257.00
3,207.00
3,207.00
3,165.63
28,320,000
Jun 29, 2026
3,245.00
3,267.00
3,180.00
3,211.00
3,169.58
30,642,500
Jun 26, 2026
3,240.00
3,285.00
3,220.00
3,245.00
3,203.14
27,483,000
Jun 25, 2026
3,275.00
3,276.00
3,211.00
3,233.00
3,191.30
26,463,100
Jun 24, 2026
3,291.00
3,292.00
3,201.00
3,205.00
3,163.66
28,539,300
Jun 23, 2026
3,336.00
3,343.00
3,265.00
3,267.00
3,224.86
31,972,100
Jun 22, 2026
3,242.00
3,335.00
3,239.00
3,333.00
3,290.01
26,077,100
Jun 19, 2026
3,370.00
3,371.00
3,258.00
3,278.00
3,235.71
53,414,800
Jun 18, 2026
3,324.00
3,394.00
3,317.00
3,374.00
3,330.48
49,472,400
Jun 17, 2026
3,266.00
3,312.00
3,260.00
3,272.00
3,229.79
42,080,800
Jun 16, 2026
3,225.00
3,236.00
3,186.00
3,228.00
3,186.36
38,818,500
Jun 15, 2026
3,231.00
3,327.00
3,225.00
3,242.00
3,200.18
56,006,100
Jun 12, 2026
3,141.00
3,205.00
3,129.00
3,162.00
3,121.21
54,083,500
Jun 11, 2026
3,113.00
3,148.00
3,080.00
3,141.00
3,100.48
43,885,600
Jun 10, 2026
3,230.00
3,305.00
3,171.00
3,183.00
3,141.94
60,312,600
Jun 9, 2026
3,197.00
3,249.00
3,168.00
3,180.00
3,138.98
48,649,000
Jun 8, 2026
3,200.00
3,217.00
3,135.00
3,168.00
3,127.13
43,619,100
Jun 5, 2026
3,210.00
3,273.00
3,202.00
3,219.00
3,177.48
42,730,200
Jun 4, 2026
3,137.00
3,208.00
3,081.00
3,169.00
3,128.12
57,793,900
Jun 3, 2026
3,062.00
3,149.00
3,052.00
3,137.00
3,096.53
46,784,900
Jun 2, 2026
3,013.00
3,047.00
2,972.50
3,046.00
3,006.71
37,371,200
Jun 1, 2026
2,995.00
3,040.00
2,976.50
3,023.00
2,984.00
34,763,500
May 29, 2026
2,995.00
3,034.00
2,984.00
2,999.00
2,960.31
69,856,600
May 28, 2026
3,010.00
3,011.00
2,964.00
2,982.00
2,943.53
41,665,800
May 27, 2026
3,061.00
3,066.00
3,017.00
3,031.00
2,991.90
34,986,500
May 26, 2026
3,041.00
3,088.00
3,011.00
3,061.00
3,021.51
33,909,800
May 25, 2026
3,090.00
3,095.00
3,043.00
3,066.00
3,026.45
32,348,200
May 22, 2026
3,098.00
3,140.00
3,073.00
3,091.00
3,051.13
40,421,700
May 21, 2026
3,090.00
3,148.00
3,067.00
3,067.00
3,027.44
52,123,700
May 20, 2026
3,162.00
3,170.00
3,024.00
3,030.00
2,990.91
51,809,100
May 19, 2026
3,030.00
3,110.00
3,026.00
3,108.00
3,067.91
55,685,600
May 18, 2026
2,979.00
3,063.00
2,973.00
2,995.00
2,956.37
66,978,500
May 15, 2026
2,910.50
2,951.50
2,877.50
2,929.00
2,891.22
47,220,900
May 14, 2026
2,920.50
2,923.50
2,875.00
2,877.00
2,839.89
34,334,700
May 13, 2026
2,875.50
2,939.00
2,863.00
2,926.50
2,888.75
34,802,100
May 12, 2026
2,885.50
2,899.00
2,846.00
2,886.00
2,848.77
28,562,100
May 11, 2026
2,810.00
2,856.50
2,801.50
2,856.50
2,819.65
29,713,600
May 8, 2026
2,816.50
2,827.50
2,788.00
2,806.50
2,770.30
37,166,700
May 7, 2026
2,850.00
2,891.50
2,817.50
2,863.00
2,826.07
53,805,900
May 1, 2026
2,800.00
2,813.00
2,754.00
2,798.00
2,761.91
28,643,100
Apr 30, 2026
2,868.00
2,868.00
2,785.00
2,817.00
2,780.66
39,443,000
Apr 28, 2026
2,821.00
2,886.00
2,796.50
2,875.00
2,837.91
45,635,600
Apr 27, 2026
2,745.00
2,796.50
2,715.00
2,788.00
2,752.04
29,320,200
Apr 24, 2026
2,782.50
2,783.00
2,740.00
2,755.50
2,719.95
22,067,000
Apr 23, 2026
2,794.00
2,807.50
2,728.00
2,752.00
2,716.50
35,144,800
Apr 22, 2026
2,820.00
2,824.00
2,772.00
2,794.00
2,757.96
38,846,200
Apr 21, 2026
2,879.50
2,880.50
2,830.50
2,830.50
2,793.99
30,217,100
Apr 20, 2026
2,885.00
2,894.50
2,866.00
2,870.50
2,833.47
24,113,800
Apr 17, 2026
2,920.00
2,926.00
2,847.00
2,870.00
2,832.98
40,793,100
Apr 16, 2026
2,935.00
2,966.50
2,932.00
2,946.50
2,908.49
42,419,100
Apr 15, 2026
2,866.00
2,919.00
2,865.00
2,913.50
2,875.92
48,273,800
Apr 14, 2026
2,889.50
2,889.50
2,825.00
2,850.00
2,813.24
38,689,000
Apr 13, 2026
2,847.50
2,891.50
2,829.00
2,860.00
2,823.11
30,503,200
Apr 10, 2026
2,851.00
2,882.50
2,842.00
2,842.00
2,805.34
33,552,100
Apr 9, 2026
2,896.00
2,903.00
2,830.50
2,842.50
2,805.83
35,140,500
Apr 8, 2026
2,930.00
2,932.50
2,865.00
2,885.00
2,847.78
57,129,700
Apr 7, 2026
2,800.00
2,827.00
2,787.50
2,811.00
2,774.74
25,886,900
Apr 6, 2026
2,778.50
2,815.50
2,770.00
2,792.00
2,755.98
27,808,200
Apr 3, 2026
2,781.00
2,790.00
2,753.00
2,761.50
2,725.88
22,632,900
Apr 2, 2026
2,841.00
2,844.00
2,732.00
2,760.00
2,724.40
46,325,800
Apr 1, 2026
2,710.00
2,813.50
2,691.00
2,808.00
2,771.78
54,819,500
Mar 31, 2026
2,575.00
2,683.00
2,573.00
2,600.00
2,566.46
42,510,300
Mar 30, 2026
51
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,599.00
2,632.00
2,572.00
2,621.00
2,587.19
48,044,300
Mar 27, 2026
2,680.50
2,723.50
2,676.50
2,715.00
2,629.64
44,413,200
Mar 26, 2026
2,739.00
2,740.00
2,678.50
2,700.50
2,615.59
27,929,800
Mar 25, 2026
2,718.00
2,733.00
2,694.00
2,718.50
2,633.03
39,608,800
Mar 24, 2026
2,614.50
2,644.50
2,596.50
2,639.00
2,556.02
33,656,700
Mar 23, 2026
2,551.00
2,578.00
2,521.00
2,564.50
2,483.87
55,478,800
Mar 19, 2026
2,690.00
2,716.50
2,670.00
2,686.00
2,601.55
39,731,200
Mar 18, 2026
2,695.00
2,736.00
2,683.50
2,731.00
2,645.13
37,616,500
Mar 17, 2026
2,670.00
2,695.00
2,636.50
2,659.50
2,575.88
26,731,700
Mar 16, 2026
2,624.50
2,643.00
2,601.50
2,634.00
2,551.18
37,108,500
Mar 13, 2026
2,592.00
2,660.00
2,591.00
2,656.00
2,572.49
40,555,600
Mar 12, 2026
2,677.00
2,678.50
2,606.00
2,654.00
2,570.55
42,805,800
Mar 11, 2026
2,738.00
2,763.00
2,684.50
2,684.50
2,600.09
38,213,800
Mar 10, 2026
2,715.00
2,753.00
2,692.50
2,721.50
2,635.93
52,005,900
Mar 9, 2026
2,579.00
2,676.50
2,572.00
2,665.00
2,581.21
67,658,800
Mar 6, 2026
2,696.00
2,759.50
2,693.50
2,759.50
2,672.74
38,919,200
Mar 5, 2026
2,745.00
2,788.00
2,712.00
2,735.00
2,649.01
56,480,400
Mar 4, 2026
2,692.00
2,740.00
2,598.50
2,644.50
2,561.35
79,335,300
Mar 3, 2026
2,808.50
2,846.00
2,772.00
2,775.00
2,687.75
62,903,500
Mar 2, 2026
2,822.50
2,865.00
2,787.00
2,820.00
2,731.33
71,277,500
Feb 27, 2026
2,934.50
2,968.50
2,913.00
2,968.50
2,875.16
55,827,300
Feb 26, 2026
2,880.00
2,928.50
2,877.00
2,925.00
2,833.03
40,451,100
Feb 25, 2026
2,888.00
2,889.00
2,809.00
2,831.00
2,741.99
51,226,600
Feb 24, 2026
2,907.50
2,912.50
2,881.00
2,888.00
2,797.20
40,737,100
Feb 20, 2026
2,979.50
2,980.00
2,926.00
2,942.00
2,849.50
35,869,200
Feb 19, 2026
2,961.00
3,009.00
2,955.00
3,009.00
2,914.39
34,207,100
Feb 18, 2026
2,942.50
2,969.50
2,925.50
2,951.50
2,858.70
33,765,000
Feb 17, 2026
2,911.00
2,946.00
2,876.50
2,876.50
2,786.06
34,987,900
Feb 16, 2026
3,000.00
3,001.00
2,906.00
2,911.00
2,819.47
45,947,500
Feb 13, 2026
3,015.00
3,045.00
2,993.00
3,003.00
2,908.58
50,999,100
Feb 12, 2026
3,027.00
3,087.00
3,008.00
3,085.00
2,988.00
49,949,500
Feb 10, 2026
3,000.00
3,057.00
2,993.50
3,034.00
2,938.60
67,748,200
Feb 9, 2026
3,050.00
3,050.00
2,952.50
2,957.50
2,864.51
65,327,300
Feb 6, 2026
2,813.00
2,951.50
2,803.00
2,951.50
2,858.70
51,896,100
Feb 5, 2026
2,947.50
2,948.00
2,854.00
2,879.50
2,788.96
65,223,800
Feb 4, 2026
2,884.00
2,952.00
2,862.50
2,949.50
2,856.76
51,396,400
Feb 3, 2026
2,822.50
2,882.50
2,810.00
2,882.50
2,791.87
47,872,000
Feb 2, 2026
2,854.50
2,855.00
2,744.00
2,744.00
2,657.72
47,757,300
Jan 30, 2026
2,785.00
2,811.00
2,757.00
2,804.50
2,716.32
37,132,200
Jan 29, 2026
2,771.50
2,789.50
2,726.00
2,776.50
2,689.20
38,157,400
Jan 28, 2026
2,745.00
2,768.50
2,728.00
2,750.00
2,663.53
30,463,300
Jan 27, 2026
2,734.00
2,771.50
2,712.00
2,771.50
2,684.36
37,732,900
Jan 26, 2026
2,739.00
2,788.00
2,730.00
2,730.00
2,644.16
52,322,600
Jan 23, 2026
2,824.00
2,868.50
2,815.50
2,835.50
2,746.35
37,452,100
Jan 22, 2026
2,882.50
2,896.00
2,817.50
2,817.50
2,728.91
41,165,400
Jan 21, 2026
2,873.00
2,880.00
2,828.00
2,831.50
2,742.47
60,186,900
Jan 20, 2026
2,964.50
2,965.00
2,921.00
2,934.00
2,841.75
38,085,700
Jan 19, 2026
2,971.50
2,975.00
2,924.00
2,953.00
2,860.15
46,016,800
Jan 16, 2026
2,980.00
3,015.00
2,965.00
2,990.00
2,895.99
59,690,800
Jan 15, 2026
2,880.00
2,976.50
2,867.50
2,964.00
2,870.81
72,532,500
Jan 14, 2026
2,800.00
2,879.50
2,784.00
2,879.50
2,788.96
61,539,800
Jan 13, 2026
2,742.00
2,783.00
2,720.00
2,782.00
2,694.53
68,055,700
Jan 9, 2026
2,617.50
2,678.50
2,614.00
2,642.00
2,558.93
52,749,500
Jan 8, 2026
2,591.00
2,618.00
2,578.00
2,604.00
2,522.13
36,985,100
Jan 7, 2026
2,657.00
2,658.00
2,598.50
2,619.00
2,536.65
48,037,400
Jan 6, 2026
2,590.00
2,626.50
2,589.00
2,625.00
2,542.46
53,516,300
Jan 5, 2026
2,518.50
2,557.00
2,516.50
2,545.00
2,464.98
48,107,000
Dec 30, 2025
2,488.50
2,507.00
2,482.00
2,493.00
2,414.61
24,209,200
Dec 29, 2025
2,486.00
2,512.00
2,473.50
2,496.50
2,418.01
41,254,600
Dec 26, 2025
2,489.00
2,497.50
2,478.00
2,485.50
2,407.35
18,440,000
Dec 25, 2025
2,490.00
2,490.00
2,470.50
2,484.50
2,406.38
12,797,100
Dec 24, 2025
2,512.00
2,520.00
2,476.50
2,481.00
2,402.99
27,185,600
Dec 23, 2025
2,500.00
2,527.00
2,491.50
2,515.00
2,435.92
32,584,600
Dec 22, 2025
2,499.00
2,516.00
2,483.00
2,495.00
2,416.55
45,345,800
Dec 19, 2025
2,425.00
2,470.00
2,417.50
2,449.50
2,372.48
53,054,900
Dec 18, 2025
2,434.00
2,456.50
2,425.50
2,429.00
2,352.63
33,803,100
Dec 17, 2025
2,451.00
2,466.50
2,422.50
2,453.50
2,376.36
46,437,700
Dec 16, 2025
2,572.50
2,576.00
2,477.00
2,477.00
2,399.12
58,571,300
Dec 15, 2025
2,513.00
2,558.00
2,512.50
2,558.00
2,477.57
46,689,500
Dec 12, 2025
2,457.50
2,504.00
2,457.50
2,499.00
2,420.43
59,922,700
Dec 11, 2025
2,481.00
2,493.50
2,438.50
2,438.50
2,361.83
30,768,100
Dec 10, 2025
2,450.00
2,477.00
2,441.00
2,468.00
2,390.40
42,944,300
Dec 9, 2025
2,509.50
2,514.50
2,482.50
2,486.00
2,407.84
34,952,000
Dec 8, 2025
2,508.00
2,519.50
2,493.00
2,498.50
2,419.94
40,711,700
Dec 5, 2025
2,510.00
2,534.00
2,483.00
2,529.50
2,449.97
44,245,400
Dec 4, 2025
2,460.50
2,515.00
2,455.00
2,515.00
2,435.92
37,772,900
Dec 3, 2025
2,515.50
2,516.50
2,468.00
2,470.00
2,392.34
42,305,600
Dec 2, 2025
2,500.00
2,543.50
2,477.50
2,523.50
2,444.16
69,184,100
Dec 1, 2025
2,450.00
2,498.50
2,446.50
2,463.00
2,385.56
56,069,700
Nov 28, 2025
2,407.50
2,431.50
2,402.00
2,423.50
2,347.30
27,307,200
Nov 27, 2025
2,450.00
2,471.50
2,412.50
2,415.00
2,339.07
44,687,300
Nov 26, 2025
2,397.00
2,447.00
2,379.50
2,447.00
2,370.06
55,272,600
Nov 25, 2025
2,400.00
2,409.00
2,360.00
2,377.50
2,302.75
39,826,000
Nov 21, 2025
2,345.00
2,393.00
2,336.00
2,385.00
2,310.01
45,799,100
Nov 20, 2025
2,398.50
2,411.50
2,380.50
2,386.50
2,311.46
40,564,800
Nov 19, 2025
2,352.00
2,373.00
2,321.50
2,340.00
2,266.43
39,660,400
Nov 18, 2025
2,401.00
2,403.50
2,345.00
2,345.00
2,271.27
47,038,000
Nov 17, 2025
2,423.50
2,453.00
2,405.50
2,426.50
2,350.21
47,421,600
Nov 14, 2025
2,424.50
2,466.00
2,420.00
2,451.00
2,373.94
47,106,100
Nov 13, 2025
2,430.00
2,466.00
2,429.00
2,450.00
2,372.97
46,970,400
Nov 12, 2025
2,350.00
2,400.00
2,345.50
2,400.00
2,324.54
52,034,100
Nov 11, 2025
2,350.00
2,358.00
2,318.50
2,321.50
2,248.51
26,998,400
Nov 10, 2025
2,330.00
2,339.00
2,320.50
2,330.00
2,256.74
27,249,200
Nov 7, 2025
2,304.00
2,333.00
2,290.00
2,314.50
2,241.73
29,925,800
Nov 6, 2025
2,312.50
2,330.00
2,306.50
2,330.00
2,256.74
36,200,800
Nov 5, 2025
2,315.00
2,316.00
2,238.00
2,294.00
2,221.87
59,683,300
Nov 4, 2025
2,318.50
2,351.00
2,303.00
2,332.00
2,258.68
38,663,200
Oct 31, 2025
2,337.50
2,338.00
2,301.50
2,330.00
2,256.74
36,432,100
Oct 30, 2025
2,295.50
2,326.00
2,293.50
2,322.00
2,248.99
55,985,500
Oct 29, 2025
2,270.00
2,297.50
2,256.00
2,280.50
2,208.80
36,995,800
Oct 28, 2025
2,272.50
2,283.00
2,258.50
2,273.50
2,202.02
32,770,100
