Tokyo - Delayed Quote
JPY
Sumitomo Mitsui Trust Group, Inc. (8309.T)
1,621.00
-30.50
(-1.85%)
As of 11:30:00 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
1,622.50
1,634.00
1,606.50
1,626.50
1,626.50
2,420,900
Oct 30, 2026
1,661.00
1,668.50
1,630.00
1,651.50
1,651.50
8,888,200
Oct 29, 2026
1,640.00
1,669.50
1,635.50
1,660.50
1,660.50
17,584,000
Oct 28, 2026
1,651.00
1,655.00
1,624.00
1,637.50
1,637.50
5,836,700
Oct 27, 2026
1,631.50
1,644.00
1,616.00
1,643.50
1,643.50
6,507,900
Oct 26, 2026
1,585.50
1,633.00
1,585.50
1,606.50
1,606.50
7,345,800
Oct 23, 2026
1,574.00
1,600.00
1,539.50
1,600.00
1,600.00
13,558,300
Oct 22, 2026
1,645.00
1,665.50
1,622.00
1,623.50
1,623.50
9,825,000
Oct 21, 2026
1,629.00
1,652.50
1,620.00
1,645.00
1,645.00
9,416,700
Oct 20, 2026
1,657.00
1,671.00
1,608.00
1,612.50
1,612.50
10,895,100
Oct 19, 2026
1,646.00
1,686.00
1,640.00
1,686.00
1,686.00
7,554,600
Oct 16, 2026
1,669.00
1,690.50
1,668.50
1,679.50
1,679.50
7,653,500
Oct 15, 2026
1,651.00
1,679.50
1,646.00
1,663.50
1,663.50
12,492,700
Oct 14, 2026
1,714.00
1,720.00
1,673.50
1,678.50
1,678.50
8,240,700
Oct 13, 2026
1,735.00
1,742.50
1,711.50
1,732.50
1,732.50
8,689,100
Oct 9, 2026
1,722.00
1,725.50
1,685.50
1,687.50
1,687.50
10,060,600
Oct 8, 2026
1,736.00
1,740.50
1,700.50
1,704.00
1,704.00
8,390,100
Oct 7, 2026
1,789.50
1,793.50
1,753.00
1,754.50
1,754.50
10,697,200
Oct 6, 2026
1,773.50
1,796.50
1,761.50
1,796.50
1,796.50
8,076,400
Oct 5, 2026
1,759.50
1,766.00
1,747.50
1,755.00
1,755.00
6,601,200
Oct 2, 2026
1,749.50
1,770.00
1,738.00
1,743.00
1,743.00
8,919,900
Oct 1, 2026
1,782.50
1,789.50
1,738.00
1,778.50
1,778.50
13,578,400
Sep 30, 2026
1,761.00
1,789.00
1,750.00
1,784.00
1,784.00
13,394,600
Sep 29, 2026
23.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,755.50
1,777.50
1,750.00
1,750.00
1,750.00
8,767,800
Sep 28, 2026
1,788.50
1,817.00
1,782.50
1,809.50
1,785.75
11,769,600
Sep 25, 2026
1,770.00
1,801.50
1,767.00
1,801.50
1,777.85
9,345,100
Sep 24, 2026
1,762.50
1,771.00
1,740.00
1,760.00
1,736.90
10,439,900
Sep 18, 2026
1,780.00
1,796.00
1,748.00
1,768.50
1,745.29
12,047,300
Sep 17, 2026
1,778.00
1,798.50
1,773.50
1,789.50
1,766.01
6,214,100
Sep 16, 2026
1,776.00
1,808.00
1,774.00
1,776.00
1,752.69
7,451,100
Sep 15, 2026
1,795.00
1,804.00
1,769.50
1,773.00
1,749.73
6,799,200
Sep 14, 2026
1,785.00
1,804.00
1,757.50
1,798.50
1,774.89
6,672,900
Sep 11, 2026
1,717.50
1,769.50
1,716.00
1,767.00
1,743.81
9,864,400
Sep 10, 2026
1,726.50
1,760.50
1,724.50
1,757.50
1,734.43
8,236,700
Sep 9, 2026
1,740.00
1,763.50
1,729.50
1,730.00
1,707.29
10,233,600
Sep 8, 2026
1,767.00
1,791.00
1,752.50
1,756.50
1,733.45
5,675,600
Sep 7, 2026
1,800.50
1,808.00
1,774.50
1,782.00
1,758.61
5,875,900
Sep 4, 2026
1,811.50
1,814.50
1,769.00
1,801.00
1,777.36
9,802,400
Sep 3, 2026
1,781.00
1,811.00
1,780.00
1,787.00
1,763.55
11,071,000
Sep 2, 2026
1,781.00
1,788.50
1,746.50
1,775.00
1,751.70
16,926,300
Sep 1, 2026
1,769.00
1,822.50
1,757.00
1,809.50
1,785.75
8,864,400
Aug 31, 2026
1,775.00
1,781.50
1,750.00
1,777.00
1,753.68
12,346,700
Aug 28, 2026
1,753.00
1,798.00
1,747.00
1,789.50
1,766.01
8,570,400
Aug 27, 2026
1,760.00
1,774.00
1,746.00
1,761.00
1,737.89
7,094,700
Aug 26, 2026
1,760.00
1,763.50
1,742.50
1,750.50
1,727.52
7,642,000
Aug 25, 2026
1,705.00
1,736.50
1,700.00
1,734.00
1,711.24
5,390,100
Aug 24, 2026
1,732.00
1,735.00
1,697.50
1,702.00
1,679.66
6,126,200
Aug 21, 2026
1,689.00
1,715.50
1,684.50
1,715.50
1,692.98
5,344,100
Aug 20, 2026
1,693.50
1,702.50
1,675.50
1,690.50
1,668.31
7,237,800
Aug 19, 2026
1,720.00
1,724.00
1,684.50
1,688.50
1,666.34
10,786,200
Aug 18, 2026
1,734.00
1,762.00
1,731.00
1,734.00
1,711.24
8,745,700
Aug 17, 2026
1,746.00
1,750.00
1,724.50
1,728.50
1,705.81
4,989,500
Aug 14, 2026
1,760.00
1,767.00
1,727.50
1,737.00
1,714.20
10,424,600
Aug 13, 2026
1,727.50
1,753.50
1,712.50
1,753.00
1,729.99
10,615,200
Aug 12, 2026
1,696.00
1,718.00
1,682.50
1,705.00
1,682.62
10,342,400
Aug 10, 2026
1,677.50
1,688.50
1,660.00
1,678.50
1,656.47
8,282,300
Aug 7, 2026
1,686.50
1,703.50
1,672.00
1,680.50
1,658.44
8,621,200
Aug 6, 2026
1,646.00
1,687.00
1,646.00
1,679.00
1,656.96
7,699,800
Aug 5, 2026
1,642.00
1,666.50
1,621.00
1,661.00
1,639.20
7,751,500
Aug 4, 2026
1,666.50
1,666.50
1,612.00
1,631.00
1,609.59
10,397,500
Aug 3, 2026
1,625.00
1,646.50
1,573.50
1,626.50
1,605.15
13,354,300
Jul 31, 2026
1,650.00
1,693.00
1,645.50
1,654.00
1,632.29
16,815,400
Jul 30, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
1,694.00
1,705.00
1,659.00
1,672.00
1,650.05
10,329,000
Jul 29, 2026
1,682.25
1,711.50
1,661.50
1,710.50
1,688.05
14,010,000
Jul 28, 2026
1,739.50
1,748.75
1,692.25
1,692.25
1,670.04
13,298,000
Jul 27, 2026
1,694.75
1,730.50
1,694.00
1,720.25
1,697.67
11,442,400
Jul 24, 2026
1,686.25
1,714.75
1,685.25
1,703.00
1,680.65
9,021,600
Jul 23, 2026
1,686.00
1,720.50
1,686.00
1,711.25
1,688.79
12,332,400
Jul 22, 2026
1,683.25
1,720.00
1,677.00
1,711.00
1,688.54
8,475,200
Jul 21, 2026
1,631.25
1,683.50
1,616.25
1,683.50
1,661.40
10,278,400
Jul 17, 2026
1,670.00
1,675.50
1,590.50
1,612.50
1,591.34
10,951,200
Jul 16, 2026
1,673.75
1,693.00
1,668.75
1,675.00
1,653.02
7,507,600
Jul 15, 2026
1,690.75
1,691.75
1,665.50
1,689.25
1,667.08
8,993,200
Jul 14, 2026
1,662.75
1,669.25
1,635.50
1,663.50
1,641.67
8,460,800
Jul 13, 2026
1,645.00
1,668.50
1,643.00
1,658.00
1,636.24
6,546,400
Jul 10, 2026
1,660.25
1,660.25
1,626.25
1,639.50
1,617.98
9,196,800
Jul 9, 2026
1,634.75
1,651.50
1,632.75
1,644.25
1,622.67
9,358,400
Jul 8, 2026
1,636.00
1,666.00
1,631.25
1,644.75
1,623.16
12,106,800
Jul 7, 2026
1,645.25
1,660.75
1,632.75
1,638.75
1,617.24
16,311,600
Jul 6, 2026
1,595.00
1,635.00
1,588.00
1,635.00
1,613.54
11,111,200
Jul 3, 2026
1,581.75
1,594.25
1,570.75
1,581.50
1,560.74
7,892,400
Jul 2, 2026
1,555.00
1,572.75
1,538.25
1,565.00
1,544.46
10,380,000
Jul 1, 2026
1,517.75
1,542.50
1,517.75
1,530.00
1,509.92
9,330,000
Jun 30, 2026
1,514.00
1,538.50
1,507.50
1,514.25
1,494.38
12,452,800
Jun 29, 2026
1,504.75
1,517.50
1,485.75
1,504.75
1,485.00
12,013,600
Jun 26, 2026
1,493.75
1,510.50
1,485.00
1,493.00
1,473.40
7,876,400
Jun 25, 2026
1,497.25
1,508.50
1,477.00
1,494.75
1,475.13
9,346,000
Jun 24, 2026
1,521.50
1,527.00
1,470.75
1,472.25
1,452.93
10,626,800
Jun 23, 2026
1,541.25
1,545.50
1,512.00
1,513.25
1,493.39
12,673,600
Jun 22, 2026
1,498.00
1,554.50
1,497.50
1,553.25
1,532.86
8,172,400
Jun 19, 2026
1,533.25
1,545.00
1,507.50
1,515.75
1,495.86
15,800,000
Jun 18, 2026
1,521.75
1,544.25
1,516.50
1,544.00
1,523.73
11,428,400
Jun 17, 2026
1,509.75
1,520.25
1,500.50
1,508.25
1,488.45
10,764,400
Jun 16, 2026
1,492.75
1,499.75
1,477.75
1,494.75
1,475.13
12,324,000
Jun 15, 2026
1,515.25
1,542.25
1,500.50
1,515.25
1,495.36
14,681,600
Jun 12, 2026
1,496.00
1,504.00
1,478.75
1,490.25
1,470.69
17,008,000
Jun 11, 2026
1,474.25
1,484.25
1,458.00
1,469.00
1,449.72
20,503,600
Jun 10, 2026
1,486.75
1,524.00
1,471.75
1,479.50
1,460.08
15,873,600
Jun 9, 2026
1,471.50
1,496.25
1,462.50
1,484.00
1,464.52
14,332,800
Jun 8, 2026
1,433.75
1,461.75
1,428.75
1,446.50
1,427.51
16,604,000
Jun 5, 2026
1,473.25
1,486.75
1,451.25
1,457.00
1,437.88
10,002,800
Jun 4, 2026
1,429.75
1,451.50
1,407.00
1,431.50
1,412.71
10,814,800
Jun 3, 2026
1,394.75
1,430.50
1,394.00
1,429.75
1,410.98
11,498,800
Jun 2, 2026
1,353.50
1,389.00
1,345.00
1,389.00
1,370.77
9,184,800
Jun 1, 2026
1,372.50
1,390.25
1,363.75
1,367.00
1,349.06
10,575,600
May 29, 2026
1,390.50
1,412.50
1,368.50
1,368.50
1,350.54
21,604,000
May 28, 2026
1,396.25
1,399.75
1,374.75
1,388.50
1,370.28
9,390,400
May 27, 2026
1,405.00
1,422.50
1,394.00
1,407.00
1,388.53
8,182,000
May 26, 2026
1,415.25
1,424.50
1,402.50
1,415.25
1,396.67
8,570,000
May 25, 2026
1,401.75
1,415.25
1,393.00
1,415.25
1,396.67
8,905,600
May 22, 2026
1,422.75
1,427.75
1,399.00
1,403.50
1,385.08
14,217,600
May 21, 2026
1,435.00
1,445.25
1,423.00
1,425.75
1,407.04
10,376,000
May 20, 2026
1,450.00
1,451.75
1,394.00
1,410.75
1,392.23
15,222,800
May 19, 2026
1,391.00
1,428.75
1,389.25
1,428.75
1,410.00
13,668,800
May 18, 2026
1,403.50
1,409.50
1,363.75
1,366.00
1,348.07
17,043,200
May 15, 2026
1,401.25
1,413.75
1,383.25
1,405.75
1,387.30
15,447,600
May 14, 2026
1,412.50
1,420.50
1,405.75
1,409.00
1,390.51
9,816,000
May 13, 2026
1,390.25
1,415.25
1,382.25
1,415.00
1,396.43
6,374,400
May 12, 2026
1,385.00
1,405.75
1,381.50
1,403.25
1,384.83
8,350,800
May 11, 2026
1,352.50
1,377.50
1,345.25
1,377.00
1,358.93
7,651,600
May 8, 2026
1,370.00
1,371.00
1,331.50
1,351.50
1,333.76
10,952,800
May 7, 2026
1,350.25
1,401.75
1,348.50
1,392.75
1,374.47
17,844,800
May 1, 2026
1,319.50
1,339.25
1,300.75
1,332.00
1,314.52
8,140,000
Apr 30, 2026
1,310.00
1,313.00
1,284.75
1,294.50
1,277.51
11,860,800
Apr 28, 2026
1,291.00
1,332.25
1,281.00
1,329.00
1,311.56
12,600,000
Apr 27, 2026
1,259.00
1,287.25
1,254.50
1,276.75
1,259.99
8,180,800
Apr 24, 2026
1,286.75
1,286.75
1,272.00
1,280.00
1,263.20
4,374,800
Apr 23, 2026
1,279.25
1,293.00
1,272.75
1,283.50
1,266.65
6,064,800
Apr 22, 2026
1,295.00
1,299.75
1,283.75
1,289.25
1,272.33
6,488,400
Apr 21, 2026
1,321.25
1,325.00
1,294.00
1,298.75
1,281.70
7,800,000
Apr 20, 2026
1,354.00
1,354.75
1,326.75
1,326.75
1,309.34
6,251,600
Apr 17, 2026
1,366.25
1,367.00
1,341.25
1,344.00
1,326.36
8,237,200
Apr 16, 2026
1,375.00
1,376.75
1,364.25
1,366.50
1,348.56
7,981,600
Apr 15, 2026
1,360.00
1,368.75
1,352.00
1,359.50
1,341.66
8,297,200
Apr 14, 2026
1,351.75
1,355.50
1,335.75
1,347.00
1,329.32
7,669,200
Apr 13, 2026
1,330.50
1,345.00
1,326.25
1,336.25
1,318.71
5,616,800
Apr 10, 2026
1,331.75
1,340.75
1,327.50
1,334.00
1,316.49
7,878,800
Apr 9, 2026
1,357.00
1,357.00
1,319.75
1,325.00
1,307.61
7,950,000
Apr 8, 2026
1,344.00
1,345.50
1,324.50
1,340.00
1,322.41
13,032,800
Apr 7, 2026
1,294.50
1,300.00
1,285.00
1,290.50
1,273.56
3,898,800
Apr 6, 2026
1,285.00
1,291.00
1,280.50
1,281.75
1,264.93
3,976,400
Apr 3, 2026
1,285.25
1,288.25
1,271.50
1,280.75
1,263.94
5,256,000
Apr 2, 2026
1,317.25
1,317.50
1,270.00
1,276.00
1,259.25
6,826,800
Apr 1, 2026
1,285.00
1,296.00
1,271.75
1,294.00
1,277.02
8,339,600
Mar 31, 2026
1,228.75
1,260.75
1,217.25
1,225.50
1,209.42
9,196,000
Mar 30, 2026
26.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,213.25
1,239.00
1,204.25
1,232.50
1,216.32
10,046,000
Mar 27, 2026
1,261.75
1,285.25
1,260.00
1,278.25
1,235.57
10,215,600
Mar 26, 2026
1,290.00
1,291.50
1,260.50
1,274.50
1,231.94
7,066,800
Mar 25, 2026
1,282.00
1,288.25
1,272.00
1,277.25
1,234.60
8,268,000
Mar 24, 2026
1,246.50
1,252.00
1,226.00
1,245.75
1,204.15
5,845,600
Mar 23, 2026
1,212.50
1,222.50
1,202.00
1,210.50
1,170.08
9,813,600
Mar 19, 2026
1,262.50
1,270.25
1,253.50
1,259.25
1,217.20
11,683,200
Mar 18, 2026
1,260.00
1,283.50
1,255.75
1,283.25
1,240.40
10,668,000
Mar 17, 2026
1,244.50
1,250.50
1,228.25
1,238.50
1,197.14
6,525,600
Mar 16, 2026
1,230.00
1,243.00
1,219.50
1,228.50
1,187.48
7,221,600
Mar 13, 2026
1,222.50
1,246.75
1,221.00
1,238.00
1,196.66
10,593,200
Mar 12, 2026
1,243.25
1,256.50
1,220.50
1,231.75
1,190.62
9,716,000
Mar 11, 2026
1,287.00
1,301.25
1,273.00
1,278.25
1,235.57
7,000,000
Mar 10, 2026
1,267.50
1,292.75
1,265.50
1,284.50
1,241.61
8,106,000
Mar 9, 2026
1,212.50
1,252.50
1,211.75
1,243.75
1,202.22
13,557,200
Mar 6, 2026
1,267.75
1,299.00
1,262.50
1,297.50
1,254.17
7,602,000
Mar 5, 2026
1,304.75
1,315.75
1,285.00
1,292.75
1,249.58
10,218,400
Mar 4, 2026
1,266.25
1,281.25
1,228.00
1,245.00
1,203.43
15,421,600
Mar 3, 2026
1,313.00
1,331.50
1,302.75
1,309.75
1,266.02
9,991,600
Mar 2, 2026
1,310.00
1,333.75
1,302.25
1,331.25
1,286.80
10,241,200
Feb 27, 2026
1,354.25
1,372.00
1,350.00
1,370.75
1,324.98
10,630,400
Feb 26, 2026
1,363.50
1,367.75
1,352.75
1,365.75
1,320.15
11,458,800
Feb 25, 2026
1,341.00
1,349.50
1,308.25
1,336.75
1,292.11
10,974,800
Feb 24, 2026
1,360.25
1,363.25
1,338.25
1,350.75
1,305.65
9,470,400
Feb 20, 2026
1,398.75
1,399.75
1,367.75
1,371.00
1,325.22
14,394,000
Feb 19, 2026
1,396.25
1,419.25
1,389.25
1,416.50
1,369.20
9,340,800
Feb 18, 2026
1,397.25
1,398.25
1,385.25
1,387.75
1,341.41
9,738,000
Feb 17, 2026
1,386.25
1,394.25
1,371.75
1,378.50
1,332.47
7,697,600
Feb 16, 2026
1,425.50
1,432.75
1,379.00
1,384.75
1,338.51
11,947,200
Feb 13, 2026
1,429.75
1,452.00
1,426.25
1,435.00
1,387.08
11,741,200
Feb 12, 2026
1,419.25
1,447.50
1,417.50
1,442.50
1,394.33
11,855,200
Feb 10, 2026
1,387.50
1,419.25
1,384.00
1,416.00
1,368.72
9,406,000
Feb 9, 2026
1,393.00
1,397.25
1,372.75
1,381.50
1,335.37
9,446,800
Feb 6, 2026
1,322.00
1,356.00
1,317.00
1,352.25
1,307.10
6,833,600
Feb 5, 2026
1,333.00
1,359.00
1,329.00
1,340.25
1,295.50
8,557,200
Feb 4, 2026
1,312.75
1,342.25
1,294.50
1,336.50
1,291.87
9,392,800
Feb 3, 2026
1,285.00
1,304.25
1,271.75
1,301.00
1,257.56
9,698,400
Feb 2, 2026
1,285.00
1,286.00
1,244.50
1,250.50
1,208.74
11,389,600
Jan 30, 2026
1,268.00
1,279.50
1,259.50
1,279.50
1,236.78
9,247,600
Jan 29, 2026
1,251.00
1,267.75
1,237.75
1,260.75
1,218.65
10,032,400
Jan 28, 2026
1,250.50
1,258.00
1,241.50
1,253.00
1,211.16
8,304,400
Jan 27, 2026
1,240.00
1,260.25
1,231.25
1,254.50
1,212.61
7,246,800
Jan 26, 2026
1,238.75
1,252.25
1,231.50
1,245.25
1,203.67
8,754,400
Jan 23, 2026
1,241.25
1,261.50
1,240.00
1,261.50
1,219.38
8,265,200
Jan 22, 2026
1,257.25
1,265.50
1,243.25
1,243.25
1,201.74
8,958,400
Jan 21, 2026
1,262.50
1,263.25
1,239.75
1,239.75
1,198.35
11,519,600
Jan 20, 2026
1,278.25
1,284.00
1,271.75
1,277.25
1,234.60
6,470,800
Jan 19, 2026
1,287.75
1,291.00
1,272.75
1,286.75
1,243.78
7,132,000
Jan 16, 2026
1,285.75
1,295.25
1,283.25
1,287.75
1,244.75
7,975,600
Jan 15, 2026
1,271.25
1,296.25
1,271.25
1,287.50
1,244.51
8,988,800
Jan 14, 2026
1,262.50
1,273.00
1,255.75
1,270.75
1,228.32
10,431,600
Jan 13, 2026
1,265.00
1,266.25
1,250.25
1,256.00
1,214.06
11,406,800
Jan 9, 2026
1,238.50
1,245.25
1,232.50
1,238.25
1,196.90
9,055,200
Jan 8, 2026
1,226.25
1,232.50
1,217.25
1,225.00
1,184.10
8,985,600
Jan 7, 2026
1,242.50
1,248.00
1,231.00
1,231.75
1,190.62
10,417,600
Jan 6, 2026
1,232.00
1,253.75
1,231.75
1,251.00
1,209.23
9,923,600
Jan 5, 2026
1,204.75
1,219.25
1,203.00
1,217.00
1,176.36
9,206,000
Dec 30, 2025
1,199.25
1,203.50
1,192.75
1,194.25
1,154.37
5,674,400
Dec 29, 2025
1,188.75
1,204.00
1,184.25
1,203.75
1,163.55
6,920,800
Dec 26, 2025
1,194.25
1,194.25
1,183.00
1,185.25
1,145.67
4,226,800
Dec 25, 2025
1,188.75
1,191.25
1,178.50
1,184.50
1,144.95
3,797,600
Dec 24, 2025
1,198.00
1,199.25
1,182.00
1,184.75
1,145.19
5,731,600
Dec 23, 2025
1,181.25
1,202.50
1,180.75
1,191.25
1,151.47
8,316,800
Dec 22, 2025
1,191.50
1,193.00
1,176.75
1,180.75
1,141.32
8,632,000
Dec 19, 2025
1,165.25
1,181.25
1,164.25
1,175.50
1,136.25
13,520,400
Dec 18, 2025
1,154.50
1,165.50
1,150.25
1,163.00
1,124.17
6,912,000
Dec 17, 2025
1,156.25
1,157.00
1,143.50
1,153.50
1,114.98
7,646,800
Dec 16, 2025
1,185.00
1,185.25
1,157.25
1,157.25
1,118.61
8,699,600
Dec 15, 2025
1,176.25
1,187.50
1,173.50
1,182.75
1,143.26
6,348,000
Dec 12, 2025
1,157.00
1,179.75
1,152.50
1,170.25
1,131.17
10,248,000
Dec 11, 2025
1,163.00
1,168.25
1,139.00
1,141.75
1,103.63
7,396,000
Dec 10, 2025
1,148.75
1,162.25
1,146.75
1,153.25
1,114.74
11,710,000
Dec 9, 2025
1,144.50
1,150.75
1,142.50
1,146.25
1,107.97
7,730,800
Dec 8, 2025
1,137.50
1,143.75
1,129.50
1,143.75
1,105.56
7,226,000
Dec 5, 2025
1,131.25
1,139.75
1,120.25
1,137.25
1,099.28
8,169,600
Dec 4, 2025
1,114.25
1,137.50
1,110.25
1,133.75
1,095.89
8,178,400
Dec 3, 2025
1,126.75
1,129.50
1,114.50
1,114.50
1,077.29
7,728,800
Dec 2, 2025
1,128.00
1,132.50
1,116.75
1,132.50
1,094.68
10,833,200
Dec 1, 2025
1,139.00
1,146.25
1,123.50
1,123.50
1,085.98
9,899,600
Nov 28, 2025
1,125.00
1,136.00
1,120.50
1,130.25
1,092.51
6,187,200
Nov 27, 2025
1,125.25
1,139.50
1,124.50
1,125.25
1,087.68
6,466,800
Nov 26, 2025
1,122.25
1,129.25
1,117.50
1,122.50
1,085.02
11,121,200
Nov 25, 2025
1,131.50
1,142.50
1,096.50
1,111.50
1,074.39
14,112,000
Nov 21, 2025
1,068.50
1,096.50
1,068.25
1,096.50
1,059.89
13,068,800
Nov 20, 2025
1,081.50
1,089.00
1,077.00
1,083.25
1,047.08
7,702,000
Nov 19, 2025
1,065.00
1,076.75
1,056.75
1,064.75
1,029.20
7,999,600
Nov 18, 2025
1,073.75
1,077.50
1,056.50
1,058.00
1,022.67
8,742,000
Nov 17, 2025
1,087.50
1,095.00
1,075.00
1,087.50
1,051.19
9,095,200
Nov 14, 2025
1,094.75
1,105.50
1,087.50
1,091.25
1,054.81
9,580,800
Nov 13, 2025
1,080.00
1,100.00
1,073.00
1,100.00
1,063.27
20,767,200
Nov 12, 2025
1,086.75
1,104.75
1,086.25
1,093.50
1,056.99
9,490,800
Nov 11, 2025
1,080.00
1,088.00
1,072.25
1,083.00
1,046.84
7,366,400
Nov 10, 2025
1,068.75
1,079.25
1,061.75
1,077.75
1,041.76
6,934,000
Nov 7, 2025
1,057.75
1,064.25
1,047.00
1,057.25
1,021.95
6,214,400
Nov 6, 2025
1,061.50
1,073.50
1,060.75
1,068.75
1,033.06
5,136,000
Nov 5, 2025
1,068.75
1,077.50
1,035.25
1,054.00
1,018.81
10,619,600
Nov 4, 2025
1,053.25
1,067.50
1,039.25
1,067.25
1,031.61
7,276,000
