Tokyo - Delayed Quote
JPY
Resona Holdings, Inc. (8308.T)
2,212.00
-32.00
(-1.43%)
As of 9:16:25 AM GMT+9. Market Open.
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
2,194.00
2,236.50
2,176.50
2,233.00
2,233.00
3,142,900
Oct 30, 2026
2,277.50
2,303.00
2,221.00
2,244.00
2,244.00
10,946,000
Oct 29, 2026
2,258.50
2,289.00
2,237.50
2,282.00
2,282.00
16,125,900
Oct 28, 2026
2,251.50
2,253.00
2,209.00
2,230.50
2,230.50
8,225,700
Oct 27, 2026
2,204.00
2,224.00
2,172.50
2,211.50
2,211.50
7,431,300
Oct 26, 2026
2,129.00
2,202.00
2,128.00
2,157.50
2,157.50
7,853,000
Oct 23, 2026
2,098.00
2,144.00
2,037.50
2,141.50
2,141.50
15,872,100
Oct 22, 2026
2,268.00
2,286.00
2,192.50
2,210.00
2,210.00
8,795,300
Oct 21, 2026
2,228.00
2,289.00
2,224.00
2,267.50
2,267.50
9,486,300
Oct 20, 2026
2,290.50
2,299.50
2,203.50
2,206.50
2,206.50
10,920,700
Oct 19, 2026
2,274.50
2,340.00
2,262.50
2,336.50
2,336.50
6,494,700
Oct 16, 2026
2,294.00
2,348.50
2,294.00
2,341.50
2,341.50
9,029,900
Oct 15, 2026
2,242.00
2,313.00
2,242.00
2,276.00
2,276.00
14,104,500
Oct 14, 2026
2,448.00
2,448.00
2,331.00
2,341.00
2,341.00
13,561,300
Oct 13, 2026
2,445.00
2,455.50
2,421.00
2,439.50
2,439.50
11,204,300
Oct 9, 2026
2,411.00
2,446.00
2,392.50
2,396.50
2,396.50
12,827,300
Oct 8, 2026
2,500.00
2,504.50
2,439.50
2,439.50
2,439.50
10,023,200
Oct 7, 2026
2,571.00
2,577.00
2,511.00
2,512.50
2,512.50
13,346,600
Oct 6, 2026
2,568.00
2,618.50
2,534.00
2,610.00
2,610.00
10,739,400
Oct 5, 2026
2,480.50
2,555.00
2,462.50
2,546.00
2,546.00
8,808,000
Oct 2, 2026
2,469.50
2,503.00
2,446.50
2,474.00
2,474.00
9,706,300
Oct 1, 2026
2,535.50
2,539.00
2,449.00
2,473.50
2,473.50
13,050,300
Sep 30, 2026
2,496.50
2,574.50
2,488.50
2,549.00
2,549.00
10,949,100
Sep 29, 2026
18.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,527.00
2,542.50
2,480.00
2,482.00
2,482.00
8,084,500
Sep 28, 2026
2,559.00
2,576.00
2,539.50
2,559.50
2,541.00
10,206,100
Sep 25, 2026
2,450.00
2,540.00
2,450.00
2,540.00
2,521.64
8,871,400
Sep 24, 2026
2,470.50
2,475.50
2,409.50
2,419.00
2,401.52
7,921,100
Sep 18, 2026
2,464.00
2,479.50
2,414.00
2,451.50
2,433.78
9,992,600
Sep 17, 2026
2,452.00
2,505.50
2,444.00
2,479.00
2,461.08
7,765,800
Sep 16, 2026
2,466.00
2,486.50
2,447.50
2,447.50
2,429.81
7,221,300
Sep 15, 2026
2,529.00
2,539.50
2,438.00
2,463.00
2,445.20
9,753,600
Sep 14, 2026
2,512.00
2,559.50
2,486.00
2,545.50
2,527.10
8,880,800
Sep 11, 2026
2,462.50
2,522.50
2,422.50
2,522.00
2,503.77
13,754,000
Sep 10, 2026
2,415.50
2,501.50
2,405.50
2,488.50
2,470.51
9,814,800
Sep 9, 2026
2,451.00
2,484.50
2,412.00
2,412.00
2,394.57
9,231,700
Sep 8, 2026
2,505.00
2,537.50
2,477.00
2,491.00
2,473.00
9,755,500
Sep 7, 2026
2,553.00
2,596.50
2,530.00
2,542.50
2,524.12
6,387,000
Sep 4, 2026
2,568.00
2,571.00
2,492.00
2,550.00
2,531.57
9,041,500
Sep 3, 2026
2,550.00
2,601.00
2,535.00
2,550.00
2,531.57
12,802,800
Sep 2, 2026
2,532.00
2,544.00
2,478.00
2,517.50
2,499.30
10,415,400
Sep 1, 2026
2,510.00
2,553.50
2,493.00
2,535.00
2,516.68
8,783,000
Aug 31, 2026
2,500.00
2,531.50
2,483.50
2,530.00
2,511.71
8,130,500
Aug 28, 2026
2,450.00
2,540.00
2,442.50
2,512.50
2,494.34
13,242,100
Aug 27, 2026
2,450.00
2,461.00
2,424.50
2,441.50
2,423.85
7,701,900
Aug 26, 2026
2,428.00
2,462.00
2,421.00
2,446.00
2,428.32
6,897,800
Aug 25, 2026
2,360.00
2,417.00
2,358.50
2,416.00
2,398.54
6,535,200
Aug 24, 2026
2,409.00
2,409.00
2,345.00
2,371.00
2,353.86
6,238,500
Aug 21, 2026
2,333.00
2,390.50
2,327.00
2,378.00
2,360.81
8,581,500
Aug 20, 2026
2,324.00
2,369.00
2,318.00
2,347.50
2,330.53
8,809,100
Aug 19, 2026
2,451.50
2,459.50
2,355.50
2,356.50
2,339.47
12,655,500
Aug 18, 2026
2,513.00
2,552.50
2,487.00
2,500.00
2,481.93
9,724,500
Aug 17, 2026
2,530.00
2,533.00
2,471.50
2,481.50
2,463.56
7,135,900
Aug 14, 2026
2,458.50
2,506.00
2,439.00
2,454.00
2,436.26
9,788,800
Aug 13, 2026
2,369.00
2,448.50
2,362.50
2,446.50
2,428.82
11,193,400
Aug 12, 2026
2,318.00
2,364.50
2,306.00
2,344.00
2,327.06
9,306,300
Aug 10, 2026
2,295.50
2,313.00
2,273.00
2,273.00
2,256.57
5,841,300
Aug 7, 2026
2,336.00
2,353.00
2,313.00
2,313.00
2,296.28
8,216,700
Aug 6, 2026
2,289.00
2,362.00
2,280.50
2,342.00
2,325.07
10,474,300
Aug 5, 2026
2,208.00
2,283.00
2,183.50
2,283.00
2,266.50
9,987,300
Aug 4, 2026
2,230.00
2,246.00
2,191.50
2,191.50
2,175.66
10,969,500
Aug 3, 2026
2,180.00
2,276.50
2,166.50
2,246.50
2,230.26
16,504,700
Jul 31, 2026
2,218.00
2,218.00
2,158.00
2,191.50
2,175.66
12,573,100
Jul 30, 2026
2,167.50
2,207.50
2,153.00
2,178.00
2,162.26
20,453,200
Jul 29, 2026
2,226.00
2,253.00
2,174.50
2,245.50
2,229.27
13,055,900
Jul 28, 2026
2,350.00
2,351.00
2,259.50
2,265.00
2,248.63
12,507,100
Jul 27, 2026
2,364.00
2,420.00
2,344.00
2,393.50
2,376.20
9,342,600
Jul 24, 2026
2,330.00
2,389.00
2,318.50
2,365.50
2,348.40
9,381,700
Jul 23, 2026
2,306.00
2,375.50
2,306.00
2,350.00
2,333.01
10,263,800
Jul 22, 2026
2,296.00
2,354.50
2,287.50
2,322.00
2,305.22
7,836,200
Jul 21, 2026
2,261.00
2,286.00
2,219.00
2,286.00
2,269.48
9,832,900
Jul 17, 2026
2,350.00
2,361.00
2,197.00
2,224.50
2,208.42
9,857,100
Jul 16, 2026
2,367.00
2,389.50
2,346.50
2,354.00
2,336.99
7,591,400
Jul 15, 2026
2,384.00
2,420.50
2,358.50
2,379.50
2,362.30
8,911,000
Jul 14, 2026
2,362.50
2,377.50
2,324.50
2,370.00
2,352.87
7,226,100
Jul 13, 2026
2,340.00
2,399.50
2,340.00
2,362.50
2,345.42
7,426,900
Jul 10, 2026
2,376.50
2,391.50
2,316.50
2,335.50
2,318.62
7,334,900
Jul 9, 2026
2,341.00
2,372.50
2,332.00
2,364.50
2,347.41
10,020,500
Jul 8, 2026
2,341.00
2,367.50
2,316.50
2,358.00
2,340.96
9,889,300
Jul 7, 2026
2,383.00
2,416.50
2,314.50
2,326.00
2,309.19
13,396,200
Jul 6, 2026
2,252.00
2,283.00
2,231.50
2,283.00
2,266.50
6,617,300
Jul 3, 2026
2,225.00
2,249.00
2,185.00
2,245.50
2,229.27
8,456,200
Jul 2, 2026
2,154.00
2,222.50
2,145.00
2,197.00
2,181.12
10,956,300
Jul 1, 2026
2,085.00
2,129.50
2,085.00
2,114.50
2,099.22
7,527,200
Jun 30, 2026
2,123.00
2,143.00
2,106.00
2,106.00
2,090.78
6,570,900
Jun 29, 2026
2,114.00
2,127.00
2,074.00
2,104.50
2,089.29
7,327,500
Jun 26, 2026
2,116.00
2,146.00
2,078.50
2,102.00
2,086.81
6,949,600
Jun 25, 2026
2,155.00
2,156.50
2,098.00
2,107.00
2,091.77
8,404,300
Jun 24, 2026
2,170.50
2,179.50
2,108.50
2,121.00
2,105.67
7,015,000
Jun 23, 2026
2,260.00
2,261.00
2,162.00
2,162.00
2,146.37
9,423,000
Jun 22, 2026
2,150.00
2,238.50
2,150.00
2,230.00
2,213.88
7,169,400
Jun 19, 2026
2,255.00
2,270.00
2,193.00
2,196.00
2,180.13
14,315,100
Jun 18, 2026
2,230.00
2,263.50
2,206.00
2,256.00
2,239.69
12,098,800
Jun 17, 2026
2,222.50
2,232.50
2,160.50
2,161.50
2,145.88
10,336,500
Jun 16, 2026
2,170.50
2,171.00
2,108.50
2,144.50
2,129.00
11,756,200
Jun 15, 2026
2,210.50
2,277.50
2,201.00
2,203.00
2,187.08
9,965,300
Jun 12, 2026
2,168.00
2,197.00
2,135.50
2,147.00
2,131.48
11,972,000
Jun 11, 2026
2,111.00
2,144.50
2,089.50
2,116.00
2,100.71
14,673,600
Jun 10, 2026
2,150.00
2,198.50
2,124.00
2,139.00
2,123.54
11,797,200
Jun 9, 2026
2,110.00
2,161.50
2,096.00
2,154.00
2,138.43
10,578,000
Jun 8, 2026
2,080.50
2,099.00
2,043.50
2,085.50
2,070.43
9,733,400
Jun 5, 2026
2,123.50
2,178.00
2,117.00
2,118.00
2,102.69
8,793,900
Jun 4, 2026
2,085.50
2,143.00
2,049.00
2,097.00
2,081.84
10,316,900
Jun 3, 2026
2,035.00
2,090.50
2,033.50
2,052.50
2,037.66
7,162,100
Jun 2, 2026
1,998.50
2,033.50
1,958.00
2,023.00
2,008.38
8,197,400
Jun 1, 2026
2,028.50
2,036.50
1,988.50
2,014.50
1,999.94
7,177,200
May 29, 2026
2,045.00
2,092.00
2,032.00
2,039.50
2,024.76
9,765,600
May 28, 2026
2,031.50
2,050.00
2,003.00
2,036.00
2,021.28
8,129,700
May 27, 2026
2,061.00
2,065.50
2,023.00
2,045.50
2,030.72
9,183,700
May 26, 2026
2,124.00
2,127.50
2,084.50
2,084.50
2,069.43
6,596,900
May 25, 2026
2,121.50
2,147.50
2,096.50
2,124.00
2,108.65
6,534,900
May 22, 2026
2,131.50
2,154.00
2,099.50
2,139.50
2,124.04
7,337,300
May 21, 2026
2,072.00
2,158.50
2,068.00
2,120.00
2,104.68
11,942,000
May 20, 2026
2,128.00
2,131.00
2,016.00
2,028.50
2,013.84
12,149,200
May 19, 2026
2,039.50
2,086.00
2,033.00
2,078.00
2,062.98
8,930,900
May 18, 2026
2,051.50
2,074.00
2,016.50
2,020.00
2,005.40
8,484,200
May 15, 2026
2,065.00
2,105.00
2,006.00
2,042.00
2,027.24
10,223,500
May 14, 2026
2,041.50
2,061.00
2,032.50
2,047.00
2,032.20
8,320,400
May 13, 2026
2,043.00
2,077.50
2,022.50
2,061.50
2,046.60
10,331,200
May 12, 2026
2,026.50
2,054.00
1,996.50
2,054.00
2,039.15
9,667,900
May 11, 2026
1,952.50
2,008.00
1,933.50
1,998.00
1,983.56
9,074,400
May 8, 2026
1,962.00
1,984.50
1,916.50
1,940.00
1,925.98
9,329,900
May 7, 2026
2,000.00
2,037.00
1,980.00
2,010.00
1,995.47
12,362,900
May 1, 2026
1,916.00
1,958.00
1,892.50
1,927.00
1,913.07
5,900,900
Apr 30, 2026
1,900.00
1,947.50
1,885.00
1,938.50
1,924.49
12,810,700
Apr 28, 2026
1,868.00
2,006.00
1,851.00
2,006.00
1,991.50
16,843,800
Apr 27, 2026
1,808.00
1,857.00
1,786.00
1,838.00
1,824.71
5,059,300
Apr 24, 2026
1,834.50
1,854.00
1,810.00
1,820.50
1,807.34
7,046,400
Apr 23, 2026
1,830.00
1,838.00
1,796.00
1,810.00
1,796.92
18,447,300
Apr 22, 2026
1,891.00
1,907.00
1,854.00
1,855.50
1,842.09
8,762,100
Apr 21, 2026
1,950.00
1,963.00
1,905.00
1,913.50
1,899.67
6,738,400
Apr 20, 2026
2,006.00
2,009.50
1,948.50
1,953.50
1,939.38
10,064,200
Apr 17, 2026
1,949.50
1,966.00
1,926.00
1,966.00
1,951.79
15,280,900
Apr 16, 2026
1,959.50
1,966.00
1,909.50
1,914.00
1,900.17
8,546,700
Apr 15, 2026
1,943.00
1,947.00
1,904.50
1,930.50
1,916.55
10,257,900
Apr 14, 2026
1,906.00
1,911.50
1,857.50
1,866.00
1,852.51
6,005,200
Apr 13, 2026
1,880.00
1,909.00
1,871.00
1,881.50
1,867.90
4,377,100
Apr 10, 2026
1,897.00
1,915.50
1,883.00
1,888.50
1,874.85
7,105,700
Apr 9, 2026
1,925.00
1,938.00
1,877.00
1,890.00
1,876.34
7,250,800
Apr 8, 2026
1,973.00
1,983.50
1,916.50
1,922.50
1,908.60
8,590,300
Apr 7, 2026
1,864.00
1,894.00
1,856.00
1,864.00
1,850.53
5,668,400
Apr 6, 2026
1,828.50
1,881.50
1,828.50
1,849.50
1,836.13
4,540,300
Apr 3, 2026
1,838.00
1,844.50
1,812.00
1,823.00
1,809.82
3,322,000
Apr 2, 2026
1,909.50
1,909.50
1,802.50
1,811.50
1,798.41
8,626,900
Apr 1, 2026
1,818.00
1,872.00
1,802.50
1,869.50
1,855.99
10,820,600
Mar 31, 2026
1,712.00
1,781.00
1,703.50
1,722.50
1,710.05
7,263,000
Mar 30, 2026
14.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,691.50
1,749.00
1,691.50
1,739.00
1,726.43
9,333,400
Mar 27, 2026
1,808.50
1,834.00
1,794.50
1,822.00
1,794.44
8,805,700
Mar 26, 2026
1,850.50
1,858.00
1,798.50
1,818.50
1,790.99
5,436,900
Mar 25, 2026
1,809.50
1,855.50
1,808.50
1,840.50
1,812.66
9,652,500
Mar 24, 2026
1,774.00
1,777.00
1,748.00
1,769.50
1,742.73
8,429,500
Mar 23, 2026
1,663.00
1,713.50
1,652.50
1,694.00
1,668.37
8,531,700
Mar 19, 2026
1,785.00
1,788.00
1,761.00
1,767.50
1,740.76
7,351,300
Mar 18, 2026
1,761.00
1,808.00
1,757.50
1,805.50
1,778.19
7,333,300
Mar 17, 2026
1,752.00
1,774.00
1,728.00
1,740.50
1,714.17
4,627,400
Mar 16, 2026
1,729.50
1,757.00
1,717.00
1,735.00
1,708.75
7,642,100
Mar 13, 2026
1,690.00
1,756.50
1,687.50
1,747.50
1,721.06
10,514,700
Mar 12, 2026
1,761.50
1,772.00
1,699.00
1,725.50
1,699.40
9,904,500
Mar 11, 2026
1,817.00
1,833.50
1,792.50
1,801.50
1,774.25
7,460,200
Mar 10, 2026
1,784.00
1,820.00
1,765.50
1,808.00
1,780.65
7,828,600
Mar 9, 2026
1,678.00
1,752.00
1,667.00
1,750.50
1,724.02
12,594,000
Mar 6, 2026
1,748.50
1,815.50
1,733.50
1,811.00
1,783.60
11,243,400
Mar 5, 2026
1,759.00
1,817.50
1,746.00
1,788.50
1,761.44
20,626,600
Mar 4, 2026
1,701.00
1,743.50
1,642.50
1,679.00
1,653.60
11,592,000
Mar 3, 2026
1,837.50
1,853.50
1,773.00
1,773.50
1,746.67
11,628,100
Mar 2, 2026
1,800.00
1,848.00
1,782.50
1,844.00
1,816.10
10,096,100
Feb 27, 2026
1,895.00
1,910.50
1,875.00
1,910.50
1,881.60
9,189,400
Feb 26, 2026
1,870.00
1,908.00
1,865.00
1,891.50
1,862.88
9,932,700
Feb 25, 2026
1,907.00
1,926.50
1,830.00
1,830.00
1,802.31
12,043,600
Feb 24, 2026
1,954.50
1,963.50
1,910.00
1,926.50
1,897.35
8,931,900
Feb 20, 2026
1,990.00
2,002.00
1,961.50
1,980.50
1,950.54
5,682,800
Feb 19, 2026
1,971.00
2,016.50
1,956.00
2,009.50
1,979.10
8,063,200
Feb 18, 2026
1,934.00
1,968.50
1,926.50
1,942.00
1,912.62
10,064,500
Feb 17, 2026
1,976.50
1,997.50
1,894.00
1,894.00
1,865.35
13,204,300
Feb 16, 2026
2,097.00
2,113.50
1,970.50
1,970.50
1,940.69
18,233,100
Feb 13, 2026
2,167.50
2,193.00
2,142.00
2,142.00
2,109.59
9,113,200
Feb 12, 2026
2,128.00
2,175.50
2,128.00
2,170.00
2,137.17
11,005,500
Feb 10, 2026
2,132.50
2,189.50
2,123.00
2,159.50
2,126.83
13,597,500
Feb 9, 2026
2,130.00
2,133.50
2,074.50
2,113.50
2,081.53
17,489,400
Feb 6, 2026
1,926.50
2,014.00
1,914.00
2,014.00
1,983.53
8,914,700
Feb 5, 2026
1,960.00
1,997.50
1,942.50
1,966.50
1,936.75
14,993,400
Feb 4, 2026
1,872.00
1,929.00
1,839.00
1,929.00
1,899.82
12,507,100
Feb 3, 2026
1,818.50
1,863.00
1,792.00
1,850.50
1,822.50
12,703,700
Feb 2, 2026
1,800.00
1,844.00
1,738.50
1,738.50
1,712.20
10,808,000
Jan 30, 2026
1,788.00
1,795.00
1,766.00
1,789.50
1,762.43
10,054,700
Jan 29, 2026
1,769.00
1,773.50
1,734.50
1,759.50
1,732.88
8,499,800
Jan 28, 2026
1,780.50
1,786.50
1,738.00
1,755.00
1,728.45
8,680,500
Jan 27, 2026
1,772.50
1,797.50
1,753.00
1,791.50
1,764.40
6,918,600
Jan 26, 2026
1,786.00
1,813.50
1,770.50
1,779.50
1,752.58
10,545,900
Jan 23, 2026
1,796.50
1,827.00
1,787.00
1,817.00
1,789.51
11,921,400
Jan 22, 2026
1,770.00
1,779.00
1,745.00
1,745.00
1,718.60
7,333,500
Jan 21, 2026
1,746.50
1,751.00
1,706.50
1,728.50
1,702.35
8,892,000
Jan 20, 2026
1,785.00
1,803.50
1,771.50
1,779.00
1,752.09
8,050,200
Jan 19, 2026
1,790.00
1,796.00
1,758.50
1,796.00
1,768.83
6,255,600
Jan 16, 2026
1,779.50
1,804.50
1,775.00
1,795.50
1,768.34
10,472,100
Jan 15, 2026
1,738.00
1,794.00
1,725.00
1,780.50
1,753.56
12,016,100
Jan 14, 2026
1,700.00
1,723.00
1,676.50
1,721.00
1,694.96
9,149,500
Jan 13, 2026
1,699.00
1,707.00
1,667.50
1,683.00
1,657.54
13,395,900
Jan 9, 2026
1,615.00
1,652.50
1,610.50
1,626.00
1,601.40
9,999,500
Jan 8, 2026
1,604.50
1,615.50
1,572.00
1,591.50
1,567.42
8,434,300
Jan 7, 2026
1,632.00
1,633.50
1,604.50
1,617.00
1,592.54
9,127,800
Jan 6, 2026
1,581.00
1,637.00
1,576.50
1,632.00
1,607.31
14,842,700
Jan 5, 2026
1,517.50
1,553.50
1,514.50
1,553.50
1,530.00
11,464,000
Dec 30, 2025
1,485.50
1,512.00
1,483.50
1,493.00
1,470.41
8,543,900
Dec 29, 2025
1,494.50
1,504.50
1,486.00
1,504.50
1,481.74
5,628,300
Dec 26, 2025
1,518.50
1,519.00
1,498.00
1,502.00
1,479.28
5,922,200
Dec 25, 2025
1,529.50
1,534.00
1,515.50
1,518.50
1,495.53
3,619,900
Dec 24, 2025
1,560.00
1,571.00
1,521.50
1,528.00
1,504.88
6,094,500
Dec 23, 2025
1,547.00
1,566.00
1,542.00
1,559.50
1,535.91
5,849,600
Dec 22, 2025
1,575.00
1,583.00
1,539.00
1,547.00
1,523.60
8,676,100
Dec 19, 2025
1,526.50
1,561.50
1,525.50
1,559.00
1,535.41
8,352,900
Dec 18, 2025
1,531.50
1,540.50
1,517.50
1,525.00
1,501.93
7,046,700
Dec 17, 2025
1,547.50
1,552.00
1,507.00
1,539.00
1,515.72
7,315,600
Dec 16, 2025
1,568.00
1,582.50
1,538.00
1,552.00
1,528.52
12,948,100
Dec 15, 2025
1,558.00
1,574.00
1,534.00
1,558.00
1,534.43
11,948,700
Dec 12, 2025
1,527.50
1,563.00
1,520.50
1,554.00
1,530.49
10,345,900
Dec 11, 2025
1,539.00
1,547.00
1,511.50
1,511.50
1,488.63
7,552,000
Dec 10, 2025
1,526.50
1,528.50
1,509.50
1,519.00
1,496.02
7,957,100
Dec 9, 2025
1,567.00
1,567.00
1,540.00
1,540.00
1,516.70
6,382,300
Dec 8, 2025
1,556.00
1,561.50
1,540.50
1,554.00
1,530.49
6,892,700
Dec 5, 2025
1,546.50
1,573.00
1,521.50
1,570.00
1,546.25
9,989,800
Dec 4, 2025
1,551.00
1,569.00
1,546.50
1,563.00
1,539.35
7,295,300
Dec 3, 2025
1,580.00
1,581.00
1,544.00
1,546.00
1,522.61
9,163,100
Dec 2, 2025
1,586.00
1,603.00
1,575.00
1,583.00
1,559.05
9,271,000
Dec 1, 2025
1,601.00
1,613.00
1,575.50
1,576.00
1,552.16
12,005,000
Nov 28, 2025
1,582.00
1,595.50
1,576.50
1,589.50
1,565.45
7,506,100
Nov 27, 2025
1,600.00
1,631.50
1,583.00
1,592.00
1,567.92
11,308,700
Nov 26, 2025
1,585.00
1,644.50
1,581.00
1,626.00
1,601.40
11,005,900
Nov 25, 2025
1,575.00
1,588.00
1,538.00
1,559.00
1,535.41
7,097,200
Nov 21, 2025
1,533.00
1,573.50
1,528.00
1,560.00
1,536.40
9,877,400
Nov 20, 2025
1,550.00
1,556.00
1,534.00
1,541.50
1,518.18
7,128,600
Nov 19, 2025
1,525.00
1,536.00
1,500.50
1,519.00
1,496.02
8,906,600
Nov 18, 2025
1,560.50
1,570.00
1,511.50
1,514.50
1,491.59
9,221,600
Nov 17, 2025
1,591.00
1,602.00
1,551.00
1,566.50
1,542.80
9,198,500
Nov 14, 2025
1,555.00
1,604.00
1,553.00
1,591.50
1,567.42
11,598,300
Nov 13, 2025
1,557.00
1,576.50
1,556.50
1,576.50
1,552.65
8,594,200
Nov 12, 2025
1,517.00
1,552.50
1,512.50
1,550.00
1,526.55
11,036,900
Nov 11, 2025
1,550.00
1,575.00
1,507.50
1,525.50
1,502.42
8,852,700
Nov 10, 2025
1,524.00
1,530.00
1,504.00
1,523.00
1,499.96
6,315,700
Nov 7, 2025
1,505.50
1,527.00
1,491.00
1,507.50
1,484.69
6,957,200
Nov 6, 2025
1,492.00
1,529.00
1,487.00
1,519.00
1,496.02
7,498,200
Nov 5, 2025
1,506.50
1,506.50
1,433.50
1,484.50
1,462.04
8,656,000
Nov 4, 2025
1,489.00
1,525.50
1,477.00
1,517.00
1,494.05
8,616,200
