Tokyo - Delayed Quote
JPY
The Chiba Bank, Ltd. (8331.T)
2,504.00
-36.00
(-1.42%)
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
2,527.00
2,555.00
2,471.50
2,504.00
2,504.00
2,680,100
Oct 29, 2026
2,500.00
2,548.00
2,473.50
2,540.00
2,540.00
6,790,200
Oct 28, 2026
2,525.00
2,525.00
2,469.00
2,486.50
2,486.50
2,673,000
Oct 27, 2026
2,439.50
2,475.00
2,416.00
2,475.00
2,475.00
2,986,200
Oct 26, 2026
2,375.00
2,441.50
2,351.50
2,400.50
2,400.50
4,281,200
Oct 23, 2026
2,387.50
2,400.50
2,295.00
2,371.50
2,371.50
5,208,400
Oct 22, 2026
2,542.00
2,548.00
2,452.00
2,467.00
2,467.00
3,023,800
Oct 21, 2026
2,512.50
2,558.00
2,510.00
2,530.50
2,530.50
2,491,500
Oct 20, 2026
2,553.00
2,580.00
2,470.00
2,490.00
2,490.00
3,246,300
Oct 19, 2026
2,553.50
2,603.00
2,507.50
2,603.00
2,603.00
2,360,800
Oct 16, 2026
2,536.50
2,593.00
2,535.00
2,579.00
2,579.00
3,453,500
Oct 15, 2026
2,551.50
2,597.50
2,520.00
2,536.50
2,536.50
4,613,200
Oct 14, 2026
2,713.50
2,719.50
2,629.00
2,634.00
2,634.00
2,959,700
Oct 13, 2026
2,718.00
2,755.00
2,695.00
2,715.00
2,715.00
3,283,000
Oct 9, 2026
2,695.00
2,742.00
2,661.00
2,668.00
2,668.00
5,562,500
Oct 8, 2026
2,790.50
2,794.00
2,706.50
2,706.50
2,706.50
4,415,000
Oct 7, 2026
2,861.00
2,894.00
2,798.50
2,798.50
2,798.50
2,443,800
Oct 6, 2026
2,830.00
2,896.00
2,819.00
2,890.00
2,890.00
2,764,400
Oct 5, 2026
2,780.00
2,805.50
2,747.50
2,805.50
2,805.50
2,571,300
Oct 2, 2026
2,780.50
2,830.50
2,771.00
2,771.00
2,771.00
2,317,500
Oct 1, 2026
2,853.00
2,853.00
2,770.50
2,826.50
2,826.50
3,077,100
Sep 30, 2026
2,773.00
2,867.50
2,768.00
2,850.00
2,850.00
2,906,000
Sep 29, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,802.00
2,814.50
2,749.00
2,767.00
2,767.00
2,178,900
Sep 28, 2026
2,880.00
2,882.00
2,836.00
2,845.00
2,813.00
2,988,500
Sep 25, 2026
2,750.50
2,841.00
2,745.00
2,834.50
2,802.62
3,392,700
Sep 24, 2026
2,741.50
2,742.50
2,671.50
2,732.00
2,701.27
3,093,400
Sep 18, 2026
2,761.00
2,771.00
2,686.50
2,737.00
2,706.21
4,336,600
Sep 17, 2026
2,746.50
2,789.00
2,740.00
2,759.50
2,728.46
2,146,900
Sep 16, 2026
2,729.50
2,760.00
2,708.00
2,729.50
2,698.80
1,755,900
Sep 15, 2026
2,784.00
2,794.00
2,691.50
2,718.00
2,687.43
2,240,300
Sep 14, 2026
2,708.50
2,781.50
2,700.00
2,770.50
2,739.34
2,962,800
Sep 11, 2026
2,642.50
2,736.50
2,641.00
2,729.00
2,698.30
6,115,500
Sep 10, 2026
2,680.00
2,749.50
2,679.00
2,728.00
2,697.32
4,316,000
Sep 9, 2026
2,740.00
2,758.00
2,671.00
2,681.50
2,651.34
3,092,600
Sep 8, 2026
2,781.00
2,824.50
2,751.50
2,751.50
2,720.55
2,036,000
Sep 7, 2026
2,870.00
2,880.50
2,808.00
2,815.50
2,783.83
1,808,800
Sep 4, 2026
2,838.00
2,864.50
2,793.00
2,861.00
2,828.82
2,672,800
Sep 3, 2026
2,850.00
2,870.50
2,818.50
2,844.00
2,812.01
2,312,000
Sep 2, 2026
2,825.00
2,865.00
2,798.00
2,800.00
2,768.51
2,331,800
Sep 1, 2026
2,792.00
2,861.50
2,773.00
2,855.00
2,822.89
2,436,000
Aug 31, 2026
2,796.00
2,838.50
2,770.00
2,820.00
2,788.28
3,357,100
Aug 28, 2026
2,773.50
2,839.50
2,765.00
2,814.50
2,782.84
3,533,700
Aug 27, 2026
2,831.00
2,841.00
2,784.00
2,786.50
2,755.16
2,463,500
Aug 26, 2026
2,801.00
2,851.00
2,800.00
2,822.00
2,790.26
1,736,800
Aug 25, 2026
2,744.00
2,815.50
2,737.00
2,796.50
2,765.05
1,590,500
Aug 24, 2026
2,792.50
2,796.50
2,719.00
2,730.00
2,699.29
1,329,000
Aug 21, 2026
2,698.00
2,777.50
2,692.00
2,753.50
2,722.53
1,704,500
Aug 20, 2026
2,717.00
2,743.00
2,690.00
2,709.50
2,679.02
1,902,000
Aug 19, 2026
2,812.00
2,812.00
2,698.50
2,723.50
2,692.87
2,592,900
Aug 18, 2026
2,873.50
2,892.50
2,835.00
2,837.50
2,805.58
2,020,700
Aug 17, 2026
2,845.00
2,864.50
2,823.50
2,843.50
2,811.52
1,702,900
Aug 14, 2026
2,881.50
2,886.00
2,828.50
2,828.50
2,796.69
2,450,100
Aug 13, 2026
2,784.00
2,842.00
2,761.50
2,842.00
2,810.03
2,803,800
Aug 12, 2026
2,736.50
2,787.00
2,719.00
2,747.00
2,716.10
2,319,200
Aug 10, 2026
2,685.50
2,694.00
2,651.50
2,674.00
2,643.92
2,083,300
Aug 7, 2026
2,672.50
2,706.00
2,648.00
2,666.00
2,636.01
2,551,000
Aug 6, 2026
2,649.00
2,684.00
2,634.50
2,665.00
2,635.02
3,052,000
Aug 5, 2026
2,631.50
2,652.00
2,584.50
2,626.00
2,596.46
3,780,600
Aug 4, 2026
2,620.50
2,667.50
2,595.50
2,631.50
2,601.90
2,329,900
Aug 3, 2026
2,601.00
2,633.50
2,504.00
2,614.50
2,585.09
2,627,900
Jul 31, 2026
2,653.50
2,677.50
2,590.50
2,627.00
2,597.45
2,973,700
Jul 30, 2026
2,616.00
2,648.00
2,594.00
2,608.00
2,578.67
2,304,600
Jul 29, 2026
2,702.00
2,702.50
2,613.50
2,685.50
2,655.29
2,996,100
Jul 28, 2026
2,746.50
2,750.50
2,672.00
2,702.00
2,671.61
2,447,000
Jul 27, 2026
2,801.50
2,822.50
2,761.50
2,805.00
2,773.45
2,029,700
Jul 24, 2026
2,704.00
2,758.00
2,698.00
2,755.50
2,724.51
1,930,500
Jul 23, 2026
2,681.00
2,773.00
2,680.00
2,749.00
2,718.08
2,297,300
Jul 22, 2026
2,652.50
2,732.00
2,650.00
2,708.00
2,677.54
2,077,300
Jul 21, 2026
2,568.00
2,659.00
2,540.00
2,659.00
2,629.09
2,942,400
Jul 17, 2026
2,691.50
2,713.50
2,497.00
2,536.00
2,507.48
3,314,000
Jul 16, 2026
2,771.00
2,786.50
2,694.50
2,694.50
2,664.19
2,670,600
Jul 15, 2026
2,797.00
2,805.00
2,742.00
2,787.00
2,755.65
3,136,100
Jul 14, 2026
2,748.00
2,792.00
2,722.00
2,781.00
2,749.72
2,146,200
Jul 13, 2026
2,740.00
2,797.50
2,737.50
2,753.00
2,722.03
3,230,200
Jul 10, 2026
2,779.50
2,810.00
2,740.50
2,753.50
2,722.53
3,079,900
Jul 9, 2026
2,735.00
2,751.50
2,706.50
2,729.50
2,698.80
2,823,800
Jul 8, 2026
2,762.00
2,813.00
2,753.00
2,761.00
2,729.94
2,534,500
Jul 7, 2026
2,792.00
2,803.50
2,731.00
2,756.50
2,725.50
3,296,800
Jul 6, 2026
2,669.50
2,709.50
2,641.50
2,705.50
2,675.07
1,786,700
Jul 3, 2026
2,605.00
2,665.00
2,570.00
2,665.00
2,635.02
2,314,100
Jul 2, 2026
2,540.00
2,569.50
2,507.50
2,555.00
2,526.26
1,921,900
Jul 1, 2026
2,463.00
2,516.00
2,461.00
2,499.50
2,471.39
1,784,600
Jun 30, 2026
2,500.00
2,512.50
2,467.00
2,467.00
2,439.25
2,138,600
Jun 29, 2026
2,469.50
2,489.50
2,439.00
2,472.50
2,444.69
1,719,900
Jun 26, 2026
2,460.00
2,473.00
2,429.00
2,464.00
2,436.29
1,480,600
Jun 25, 2026
2,469.00
2,469.00
2,421.50
2,437.00
2,409.59
1,866,500
Jun 24, 2026
2,493.00
2,509.00
2,409.50
2,419.00
2,391.79
1,808,000
Jun 23, 2026
2,561.00
2,570.00
2,469.00
2,469.00
2,441.23
1,944,000
Jun 22, 2026
2,470.00
2,528.00
2,381.00
2,525.50
2,497.09
1,694,900
Jun 19, 2026
2,566.00
2,585.00
2,491.00
2,491.00
2,462.98
3,588,000
Jun 18, 2026
2,521.00
2,558.00
2,511.00
2,554.50
2,525.77
2,511,100
Jun 17, 2026
2,555.50
2,555.50
2,462.50
2,462.50
2,434.80
2,382,900
Jun 16, 2026
2,502.50
2,509.00
2,422.50
2,455.50
2,427.88
3,345,900
Jun 15, 2026
2,558.50
2,593.00
2,517.50
2,521.00
2,492.64
3,105,200
Jun 12, 2026
2,429.00
2,464.50
2,410.00
2,430.50
2,403.16
2,837,100
Jun 11, 2026
2,404.50
2,421.00
2,347.00
2,379.00
2,352.24
2,294,000
Jun 10, 2026
2,462.50
2,519.00
2,425.00
2,433.50
2,406.13
3,279,600
Jun 9, 2026
2,401.50
2,458.50
2,390.00
2,439.00
2,411.57
3,072,700
Jun 8, 2026
2,370.50
2,381.00
2,322.00
2,361.50
2,334.94
2,197,200
Jun 5, 2026
2,415.00
2,432.00
2,372.00
2,380.50
2,353.72
2,764,900
Jun 4, 2026
2,342.50
2,413.00
2,305.50
2,382.50
2,355.70
2,756,900
Jun 3, 2026
2,310.50
2,350.50
2,300.50
2,338.50
2,312.20
1,983,100
Jun 2, 2026
2,250.00
2,288.50
2,194.50
2,280.50
2,254.85
2,723,200
Jun 1, 2026
2,311.00
2,347.00
2,281.00
2,281.00
2,255.34
2,640,900
May 29, 2026
2,265.00
2,345.50
2,260.50
2,326.00
2,299.84
3,601,900
May 28, 2026
2,306.50
2,306.50
2,245.50
2,280.50
2,254.85
2,487,500
May 27, 2026
2,325.00
2,344.50
2,293.00
2,323.50
2,297.37
2,086,800
May 26, 2026
2,348.00
2,367.00
2,314.00
2,353.00
2,326.53
2,149,500
May 25, 2026
2,353.50
2,382.00
2,312.00
2,348.00
2,321.59
1,876,200
May 22, 2026
2,373.50
2,390.00
2,337.00
2,378.50
2,351.75
1,831,500
May 21, 2026
2,390.00
2,415.00
2,346.00
2,358.50
2,331.97
3,460,100
May 20, 2026
2,377.00
2,388.50
2,321.50
2,359.00
2,332.47
2,992,000
May 19, 2026
2,319.00
2,377.00
2,305.50
2,335.00
2,308.74
2,880,100
May 18, 2026
2,380.00
2,384.00
2,271.00
2,275.00
2,249.41
3,721,900
May 15, 2026
2,282.50
2,317.50
2,258.50
2,280.00
2,254.35
3,334,200
May 14, 2026
2,269.50
2,283.00
2,245.50
2,245.50
2,220.24
2,619,800
May 13, 2026
2,217.00
2,275.50
2,216.00
2,269.50
2,243.97
2,170,700
May 12, 2026
2,246.50
2,255.50
2,202.50
2,224.00
2,198.98
1,864,900
May 11, 2026
2,165.50
2,227.50
2,160.00
2,214.50
2,189.59
2,043,300
May 8, 2026
2,187.50
2,198.50
2,122.00
2,154.50
2,130.27
2,782,800
May 7, 2026
2,223.50
2,238.50
2,177.50
2,221.50
2,196.51
2,845,000
May 1, 2026
2,161.00
2,189.00
2,124.00
2,154.00
2,129.77
2,209,800
Apr 30, 2026
2,210.00
2,210.00
2,129.00
2,174.00
2,149.55
3,463,200
Apr 28, 2026
2,080.50
2,203.00
2,057.00
2,194.00
2,169.32
3,713,400
Apr 27, 2026
2,004.00
2,048.00
1,987.50
2,034.00
2,011.12
2,343,600
Apr 24, 2026
2,036.50
2,047.00
2,009.00
2,029.00
2,006.18
1,967,300
Apr 23, 2026
2,018.50
2,046.00
2,006.00
2,040.00
2,017.05
2,209,300
Apr 22, 2026
2,076.00
2,091.50
2,031.00
2,044.50
2,021.50
2,603,900
Apr 21, 2026
2,152.50
2,167.00
2,071.00
2,080.50
2,057.10
3,898,400
Apr 20, 2026
2,209.50
2,217.00
2,167.50
2,167.50
2,143.12
1,455,400
Apr 17, 2026
2,225.50
2,230.50
2,188.00
2,189.00
2,164.38
2,294,100
Apr 16, 2026
2,258.00
2,269.50
2,225.50
2,225.50
2,200.47
2,219,000
Apr 15, 2026
2,244.50
2,269.00
2,233.50
2,249.50
2,224.20
1,845,700
Apr 14, 2026
2,239.50
2,244.00
2,200.00
2,224.50
2,199.48
1,844,200
Apr 13, 2026
2,191.00
2,224.00
2,182.50
2,210.00
2,185.14
1,599,600
Apr 10, 2026
2,222.00
2,258.50
2,212.50
2,212.50
2,187.61
2,745,500
Apr 9, 2026
2,257.50
2,271.00
2,216.50
2,222.00
2,197.01
2,332,500
Apr 8, 2026
2,280.50
2,288.50
2,231.00
2,256.50
2,231.12
2,353,500
Apr 7, 2026
2,199.00
2,232.50
2,177.00
2,180.50
2,155.97
2,263,500
Apr 6, 2026
2,156.50
2,189.00
2,149.00
2,179.50
2,154.99
1,590,200
Apr 3, 2026
2,160.00
2,164.00
2,129.50
2,138.00
2,113.95
1,529,300
Apr 2, 2026
2,226.50
2,237.00
2,112.00
2,117.50
2,093.68
2,606,800
Apr 1, 2026
2,111.50
2,186.00
2,101.50
2,176.50
2,152.02
3,373,300
Mar 31, 2026
1,987.00
2,063.50
1,972.00
1,996.00
1,973.55
2,989,700
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,970.00
2,019.00
1,959.00
2,004.50
1,981.95
4,963,100
Mar 27, 2026
2,042.50
2,097.50
2,030.00
2,082.50
2,031.39
3,099,900
Mar 26, 2026
2,105.00
2,114.50
2,026.00
2,050.50
2,000.18
3,563,600
Mar 25, 2026
2,074.00
2,114.50
2,072.50
2,099.50
2,047.97
2,953,100
Mar 24, 2026
2,010.50
2,027.00
1,987.50
2,024.00
1,974.33
1,680,700
Mar 23, 2026
1,930.50
1,957.50
1,908.50
1,948.00
1,900.19
2,702,600
Mar 19, 2026
1,989.50
2,024.50
1,986.50
2,003.50
1,954.33
3,276,900
Mar 18, 2026
2,050.00
2,064.00
2,033.50
2,064.00
2,013.35
2,353,100
Mar 17, 2026
2,035.00
2,060.00
2,000.50
2,014.00
1,964.57
1,697,800
Mar 16, 2026
2,011.50
2,029.50
1,980.50
1,995.00
1,946.04
1,630,100
Mar 13, 2026
1,995.50
2,048.50
1,992.00
2,036.00
1,986.03
3,034,300
Mar 12, 2026
2,090.00
2,095.00
2,006.50
2,024.50
1,974.81
2,256,600
Mar 11, 2026
2,119.00
2,153.00
2,095.00
2,095.00
2,043.58
2,230,700
Mar 10, 2026
2,073.50
2,134.00
2,048.00
2,113.50
2,061.63
2,778,300
Mar 9, 2026
1,950.50
2,038.00
1,919.00
2,023.50
1,973.84
3,891,900
Mar 6, 2026
2,039.50
2,124.50
2,030.00
2,116.50
2,064.56
4,019,700
Mar 5, 2026
2,127.00
2,155.50
2,090.00
2,128.00
2,075.77
4,804,400
Mar 4, 2026
2,100.00
2,127.00
1,991.50
2,036.50
1,986.52
4,791,500
Mar 3, 2026
2,223.50
2,250.50
2,190.50
2,193.00
2,139.18
3,889,400
Mar 2, 2026
2,200.00
2,243.50
2,162.00
2,243.50
2,188.44
4,092,000
Feb 27, 2026
2,264.00
2,329.00
2,257.00
2,327.00
2,269.89
3,533,300
Feb 26, 2026
2,250.00
2,277.00
2,242.50
2,264.00
2,208.44
3,399,000
Feb 25, 2026
2,248.00
2,251.00
2,182.50
2,191.00
2,137.23
4,915,300
Feb 24, 2026
2,354.50
2,357.00
2,274.00
2,277.50
2,221.61
3,222,200
Feb 20, 2026
2,349.00
2,398.00
2,338.00
2,383.50
2,325.00
2,482,900
Feb 19, 2026
2,316.00
2,381.00
2,305.00
2,373.00
2,314.76
2,868,900
Feb 18, 2026
2,313.50
2,331.00
2,284.00
2,322.50
2,265.50
2,318,800
Feb 17, 2026
2,293.50
2,328.00
2,261.00
2,263.50
2,207.95
3,513,100
Feb 16, 2026
2,376.00
2,385.00
2,291.00
2,291.00
2,234.77
3,482,100
Feb 13, 2026
2,380.50
2,427.50
2,375.00
2,395.00
2,336.22
3,700,300
Feb 12, 2026
2,384.50
2,425.00
2,372.00
2,411.50
2,352.32
4,412,600
Feb 10, 2026
2,406.00
2,430.00
2,381.50
2,384.50
2,325.98
4,239,400
Feb 9, 2026
2,429.50
2,445.00
2,391.50
2,414.00
2,354.76
3,351,100
Feb 6, 2026
2,250.00
2,335.00
2,233.00
2,335.00
2,277.69
3,038,200
Feb 5, 2026
2,287.50
2,302.00
2,247.50
2,262.50
2,206.97
3,810,200
Feb 4, 2026
2,225.00
2,276.50
2,184.50
2,276.50
2,220.63
4,071,700
Feb 3, 2026
2,137.00
2,177.00
2,095.50
2,175.00
2,121.62
3,669,700
Feb 2, 2026
2,130.00
2,132.00
2,052.00
2,052.50
2,002.13
3,296,200
Jan 30, 2026
2,079.50
2,090.00
2,067.50
2,084.00
2,032.85
2,362,000
Jan 29, 2026
2,036.00
2,081.50
2,026.50
2,071.00
2,020.17
2,467,800
Jan 28, 2026
2,016.00
2,049.00
2,015.50
2,033.00
1,983.11
1,904,100
Jan 27, 2026
1,999.50
2,054.00
1,991.50
2,049.00
1,998.71
2,023,200
Jan 26, 2026
2,000.00
2,024.50
1,988.50
2,004.00
1,954.82
2,074,600
Jan 23, 2026
2,008.50
2,059.50
2,008.50
2,050.00
1,999.69
2,355,100
Jan 22, 2026
1,987.50
2,020.00
1,987.50
1,995.00
1,946.04
3,223,200
Jan 21, 2026
1,986.00
1,990.00
1,954.00
1,968.00
1,919.70
2,598,700
Jan 20, 2026
2,038.00
2,055.50
2,018.00
2,032.00
1,982.13
2,235,500
Jan 19, 2026
2,063.50
2,074.00
2,033.00
2,071.50
2,020.66
1,857,100
Jan 16, 2026
2,025.50
2,072.00
2,019.50
2,067.00
2,016.27
2,495,200
Jan 15, 2026
1,999.00
2,039.50
1,988.50
2,038.00
1,987.98
3,215,400
Jan 14, 2026
1,960.50
1,993.00
1,931.50
1,989.50
1,940.67
3,778,200
Jan 13, 2026
1,953.50
1,967.00
1,922.00
1,937.50
1,889.95
2,895,600
Jan 9, 2026
1,860.00
1,892.50
1,851.00
1,887.00
1,840.69
2,975,500
Jan 8, 2026
1,862.00
1,871.00
1,831.00
1,838.00
1,792.89
2,366,700
Jan 7, 2026
1,864.00
1,886.50
1,850.00
1,861.00
1,815.33
2,696,000
Jan 6, 2026
1,811.50
1,894.50
1,810.00
1,894.50
1,848.01
3,848,300
Jan 5, 2026
1,767.00
1,791.50
1,764.00
1,791.50
1,747.53
2,084,900
Dec 30, 2025
1,764.50
1,771.00
1,747.50
1,748.00
1,705.10
1,629,700
Dec 29, 2025
1,765.00
1,775.50
1,755.50
1,773.00
1,729.49
1,631,100
Dec 26, 2025
1,758.50
1,777.00
1,752.00
1,767.50
1,724.12
1,505,800
Dec 25, 2025
1,768.00
1,768.50
1,747.50
1,753.50
1,710.47
1,270,800
Dec 24, 2025
1,761.50
1,779.00
1,743.50
1,758.50
1,715.34
1,681,900
Dec 23, 2025
1,748.50
1,774.00
1,743.50
1,753.00
1,709.98
2,003,800
Dec 22, 2025
1,763.00
1,770.50
1,735.00
1,745.00
1,702.17
2,187,400
Dec 19, 2025
1,716.00
1,751.00
1,714.00
1,743.00
1,700.22
3,074,400
Dec 18, 2025
1,703.50
1,719.50
1,692.50
1,715.50
1,673.40
2,212,100
Dec 17, 2025
1,708.00
1,713.00
1,678.50
1,702.00
1,660.23
1,746,600
Dec 16, 2025
1,734.00
1,747.50
1,709.50
1,709.50
1,667.55
2,130,600
Dec 15, 2025
1,707.00
1,731.50
1,702.00
1,731.00
1,688.52
3,033,000
Dec 12, 2025
1,694.00
1,718.50
1,692.50
1,709.50
1,667.55
3,725,400
Dec 11, 2025
1,710.00
1,715.50
1,668.50
1,670.50
1,629.50
2,739,700
Dec 10, 2025
1,704.00
1,706.50
1,682.00
1,688.50
1,647.06
2,089,300
Dec 9, 2025
1,701.50
1,712.00
1,700.00
1,701.50
1,659.74
1,919,300
Dec 8, 2025
1,708.00
1,716.50
1,680.00
1,702.50
1,660.72
2,318,200
Dec 5, 2025
1,669.00
1,699.50
1,659.00
1,692.50
1,650.96
2,529,000
Dec 4, 2025
1,648.50
1,669.00
1,638.50
1,669.00
1,628.04
1,656,100
Dec 3, 2025
1,653.50
1,659.50
1,626.50
1,648.50
1,608.04
2,445,700
Dec 2, 2025
1,680.50
1,696.00
1,643.50
1,650.50
1,609.99
2,804,100
Dec 1, 2025
1,669.00
1,698.00
1,661.00
1,664.50
1,623.65
3,171,600
Nov 28, 2025
1,651.00
1,660.00
1,644.50
1,644.50
1,604.14
1,689,800
Nov 27, 2025
1,650.00
1,677.00
1,646.50
1,651.00
1,610.48
2,633,200
Nov 26, 2025
1,602.00
1,647.00
1,589.00
1,638.00
1,597.80
3,926,500
Nov 25, 2025
1,598.50
1,599.00
1,560.50
1,588.50
1,549.52
2,273,700
Nov 21, 2025
1,532.50
1,589.00
1,530.00
1,582.50
1,543.66
3,374,500
Nov 20, 2025
1,568.00
1,573.50
1,543.50
1,555.00
1,516.84
2,038,800
Nov 19, 2025
1,530.00
1,558.50
1,511.00
1,538.00
1,500.25
2,523,600
Nov 18, 2025
1,555.00
1,564.50
1,507.00
1,507.00
1,470.02
2,772,100
Nov 17, 2025
1,577.00
1,592.50
1,552.50
1,569.00
1,530.49
2,674,300
Nov 14, 2025
1,539.50
1,564.50
1,526.00
1,561.00
1,522.69
2,248,900
Nov 13, 2025
1,529.50
1,546.50
1,525.50
1,546.00
1,508.06
1,650,300
Nov 12, 2025
1,503.00
1,528.00
1,499.00
1,514.00
1,476.84
2,807,700
Nov 11, 2025
1,500.00
1,500.50
1,480.50
1,490.00
1,453.43
1,817,500
Nov 10, 2025
1,500.00
1,515.50
1,485.00
1,496.00
1,459.29
2,628,800
Nov 7, 2025
1,516.00
1,525.50
1,486.00
1,496.50
1,459.77
2,005,200
Nov 6, 2025
1,507.50
1,534.50
1,504.00
1,516.50
1,479.28
1,780,500
Nov 5, 2025
1,528.50
1,530.00
1,462.00
1,499.00
1,462.21
2,557,700
Nov 4, 2025
1,499.00
1,525.00
1,488.50
1,514.00
1,476.84
2,422,200
Oct 31, 2025
1,515.00
1,522.00
1,497.00
1,505.50
1,468.55
1,760,500
Oct 30, 2025
1,485.50
1,506.00
1,484.00
1,505.50
1,468.55
2,802,300
