Tokyo - Delayed Quote
JPY
Mitsubishi HC Capital Inc. (8593.T)
1,310.00
+11.00
(+0.85%)
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
1,305.00
1,313.00
1,304.00
1,310.00
1,310.00
2,795,300
Oct 29, 2026
1,298.50
1,305.50
1,295.00
1,299.00
1,299.00
5,827,700
Oct 28, 2026
1,317.00
1,317.00
1,298.00
1,298.00
1,298.00
3,812,600
Oct 27, 2026
1,315.00
1,315.00
1,303.00
1,311.50
1,311.50
3,538,300
Oct 26, 2026
1,304.00
1,320.50
1,301.50
1,313.50
1,313.50
2,722,600
Oct 23, 2026
1,319.00
1,320.00
1,306.00
1,314.00
1,314.00
3,584,900
Oct 22, 2026
1,318.00
1,321.50
1,313.50
1,315.50
1,315.50
2,962,100
Oct 21, 2026
1,310.00
1,316.00
1,306.00
1,313.50
1,313.50
2,808,900
Oct 20, 2026
1,318.00
1,318.00
1,298.50
1,301.00
1,301.00
3,741,400
Oct 19, 2026
1,320.00
1,322.50
1,312.50
1,318.00
1,318.00
2,902,300
Oct 16, 2026
1,320.00
1,325.00
1,310.50
1,315.00
1,315.00
2,810,100
Oct 15, 2026
1,310.00
1,318.00
1,305.50
1,314.50
1,314.50
4,020,600
Oct 14, 2026
1,316.00
1,319.00
1,310.50
1,312.50
1,312.50
3,134,300
Oct 13, 2026
1,311.50
1,320.50
1,300.00
1,320.50
1,320.50
3,899,400
Oct 9, 2026
1,309.00
1,310.50
1,296.00
1,304.50
1,304.50
4,740,200
Oct 8, 2026
1,291.50
1,302.00
1,280.50
1,295.00
1,295.00
6,604,200
Oct 7, 2026
1,316.00
1,318.00
1,300.00
1,300.00
1,300.00
4,838,700
Oct 6, 2026
1,320.00
1,323.00
1,309.00
1,315.50
1,315.50
4,098,100
Oct 5, 2026
1,310.00
1,315.50
1,302.50
1,315.00
1,315.00
5,137,400
Oct 2, 2026
1,319.50
1,319.50
1,306.00
1,306.00
1,306.00
6,140,200
Oct 1, 2026
1,332.50
1,338.00
1,320.00
1,325.00
1,325.00
5,456,100
Sep 30, 2026
1,324.00
1,346.00
1,320.50
1,341.00
1,341.00
5,649,100
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,344.50
1,346.00
1,319.50
1,319.50
1,319.50
6,971,100
Sep 28, 2026
1,385.00
1,385.00
1,370.00
1,370.00
1,345.00
5,334,800
Sep 25, 2026
1,379.00
1,386.50
1,372.00
1,378.50
1,353.34
3,953,000
Sep 24, 2026
1,384.50
1,388.50
1,365.50
1,365.50
1,340.58
7,217,300
Sep 18, 2026
1,404.50
1,405.50
1,384.50
1,384.50
1,359.24
4,732,900
Sep 17, 2026
1,389.00
1,404.50
1,389.00
1,404.50
1,378.87
3,476,200
Sep 16, 2026
1,387.00
1,397.00
1,385.00
1,388.50
1,363.16
2,314,900
Sep 15, 2026
1,403.00
1,403.00
1,378.50
1,384.00
1,358.74
3,433,000
Sep 14, 2026
1,392.50
1,404.50
1,386.50
1,398.50
1,372.98
2,799,100
Sep 11, 2026
1,370.00
1,388.50
1,367.00
1,382.00
1,356.78
3,877,700
Sep 10, 2026
1,380.00
1,388.50
1,371.50
1,380.50
1,355.31
3,416,900
Sep 9, 2026
1,385.00
1,394.00
1,377.00
1,379.50
1,354.33
4,517,100
Sep 8, 2026
1,390.00
1,397.50
1,381.50
1,390.50
1,365.13
3,060,000
Sep 7, 2026
1,395.00
1,400.00
1,384.50
1,390.50
1,365.13
3,611,100
Sep 4, 2026
1,417.00
1,418.50
1,394.00
1,394.00
1,368.56
4,684,300
Sep 3, 2026
1,410.00
1,425.00
1,410.00
1,416.00
1,390.16
3,572,400
Sep 2, 2026
1,402.50
1,417.00
1,396.00
1,409.00
1,383.29
4,396,400
Sep 1, 2026
1,395.00
1,417.00
1,394.00
1,415.00
1,389.18
3,548,000
Aug 31, 2026
1,400.00
1,401.00
1,385.00
1,394.00
1,368.56
6,503,000
Aug 28, 2026
1,394.50
1,404.50
1,390.00
1,402.50
1,376.91
3,038,300
Aug 27, 2026
1,405.00
1,410.00
1,392.50
1,392.50
1,367.09
2,742,400
Aug 26, 2026
1,403.50
1,409.50
1,401.00
1,407.50
1,381.82
2,788,300
Aug 25, 2026
1,401.00
1,407.00
1,391.00
1,394.00
1,368.56
2,693,600
Aug 24, 2026
1,395.00
1,396.00
1,383.00
1,393.00
1,367.58
2,824,200
Aug 21, 2026
1,388.00
1,397.50
1,383.00
1,395.00
1,369.54
3,248,400
Aug 20, 2026
1,375.00
1,389.00
1,367.50
1,388.50
1,363.16
4,145,500
Aug 19, 2026
1,382.00
1,382.50
1,364.50
1,373.00
1,347.95
4,558,800
Aug 18, 2026
1,381.00
1,386.00
1,372.50
1,382.00
1,356.78
3,602,100
Aug 17, 2026
1,401.00
1,403.00
1,384.00
1,385.50
1,360.22
3,934,000
Aug 14, 2026
1,410.00
1,415.00
1,401.00
1,401.00
1,375.43
4,253,700
Aug 13, 2026
1,415.00
1,419.00
1,400.50
1,418.50
1,392.61
3,539,000
Aug 12, 2026
1,396.00
1,410.00
1,392.50
1,409.50
1,383.78
4,646,300
Aug 10, 2026
1,370.00
1,396.50
1,353.50
1,385.00
1,359.73
11,075,800
Aug 7, 2026
1,430.00
1,453.00
1,425.00
1,446.50
1,420.10
4,223,800
Aug 6, 2026
1,410.00
1,430.00
1,404.00
1,427.50
1,401.45
3,802,100
Aug 5, 2026
1,414.50
1,422.00
1,405.00
1,416.50
1,390.65
4,072,700
Aug 4, 2026
1,435.00
1,436.00
1,407.00
1,409.50
1,383.78
4,216,500
Aug 3, 2026
1,451.00
1,453.00
1,404.00
1,430.50
1,404.40
6,409,500
Jul 31, 2026
1,464.00
1,486.50
1,458.50
1,473.00
1,446.12
6,968,600
Jul 30, 2026
1,507.00
1,511.50
1,476.50
1,490.50
1,463.30
4,587,300
Jul 29, 2026
1,490.00
1,518.00
1,484.00
1,518.00
1,490.30
7,645,500
Jul 28, 2026
1,470.00
1,470.50
1,453.00
1,467.00
1,440.23
3,562,100
Jul 27, 2026
1,444.00
1,470.00
1,444.00
1,470.00
1,443.18
4,148,000
Jul 24, 2026
1,428.00
1,441.00
1,423.50
1,439.00
1,412.74
3,189,500
Jul 23, 2026
1,435.00
1,440.50
1,432.50
1,439.50
1,413.23
3,086,100
Jul 22, 2026
1,440.00
1,442.00
1,425.50
1,437.00
1,410.78
4,159,900
Jul 21, 2026
1,407.50
1,444.00
1,400.00
1,440.00
1,413.72
4,888,900
Jul 17, 2026
1,412.50
1,416.00
1,380.00
1,390.00
1,364.64
5,151,200
Jul 16, 2026
1,414.00
1,420.50
1,407.00
1,411.50
1,385.74
3,150,000
Jul 15, 2026
1,415.00
1,418.50
1,406.50
1,414.00
1,388.20
3,392,200
Jul 14, 2026
1,394.00
1,401.00
1,385.50
1,399.00
1,373.47
4,764,000
Jul 13, 2026
1,374.50
1,381.50
1,369.50
1,378.00
1,352.85
3,054,700
Jul 10, 2026
1,374.50
1,379.00
1,360.50
1,364.50
1,339.60
3,446,600
Jul 9, 2026
1,370.00
1,378.00
1,362.50
1,372.00
1,346.96
3,725,600
Jul 8, 2026
1,382.50
1,392.50
1,378.50
1,385.00
1,359.73
4,145,400
Jul 7, 2026
1,383.00
1,388.50
1,379.00
1,382.00
1,356.78
3,736,000
Jul 6, 2026
1,355.00
1,372.50
1,345.00
1,372.00
1,346.96
3,748,100
Jul 3, 2026
1,350.00
1,362.00
1,346.00
1,351.00
1,326.35
4,308,600
Jul 2, 2026
1,320.00
1,332.50
1,318.50
1,330.00
1,305.73
4,069,700
Jul 1, 2026
1,316.50
1,318.00
1,301.50
1,308.00
1,284.13
3,984,700
Jun 30, 2026
1,325.00
1,330.50
1,314.00
1,314.00
1,290.02
3,560,600
Jun 29, 2026
1,321.00
1,324.50
1,310.00
1,319.50
1,295.42
4,385,300
Jun 26, 2026
1,308.50
1,311.00
1,301.00
1,309.00
1,285.11
3,474,800
Jun 25, 2026
1,305.00
1,306.00
1,293.00
1,302.50
1,278.73
3,068,800
Jun 24, 2026
1,292.50
1,301.50
1,290.00
1,294.50
1,270.88
3,805,300
Jun 23, 2026
1,301.50
1,305.50
1,289.00
1,289.00
1,265.48
6,159,800
Jun 22, 2026
1,301.00
1,312.00
1,289.00
1,307.50
1,283.64
3,865,000
Jun 19, 2026
1,305.00
1,317.00
1,300.50
1,312.00
1,288.06
4,213,100
Jun 18, 2026
1,324.00
1,324.00
1,305.00
1,317.00
1,292.97
5,279,700
Jun 17, 2026
1,330.00
1,338.00
1,318.50
1,325.00
1,300.82
3,327,500
Jun 16, 2026
1,332.50
1,332.50
1,310.00
1,314.50
1,290.51
4,749,600
Jun 15, 2026
1,330.00
1,347.50
1,326.50
1,334.50
1,310.15
4,458,000
Jun 12, 2026
1,318.00
1,324.00
1,307.00
1,319.00
1,294.93
5,116,300
Jun 11, 2026
1,325.50
1,326.50
1,303.00
1,315.50
1,291.49
5,220,600
Jun 10, 2026
1,321.00
1,335.00
1,313.50
1,325.50
1,301.31
5,799,200
Jun 9, 2026
1,303.00
1,317.00
1,301.50
1,305.00
1,281.19
6,215,900
Jun 8, 2026
1,272.50
1,298.50
1,267.00
1,298.50
1,274.80
7,062,800
Jun 5, 2026
1,274.00
1,289.50
1,272.00
1,272.50
1,249.28
5,135,100
Jun 4, 2026
1,267.00
1,271.50
1,254.00
1,258.50
1,235.53
5,191,100
Jun 3, 2026
1,266.00
1,271.00
1,249.00
1,265.00
1,241.92
5,407,100
Jun 2, 2026
1,250.50
1,270.00
1,239.50
1,265.00
1,241.92
7,450,800
Jun 1, 2026
1,303.00
1,304.00
1,263.50
1,270.00
1,246.82
8,726,200
May 29, 2026
1,309.00
1,328.00
1,301.50
1,301.50
1,277.75
9,865,400
May 28, 2026
1,312.50
1,314.50
1,300.50
1,308.50
1,284.62
4,673,600
May 27, 2026
1,339.00
1,341.00
1,308.00
1,310.00
1,286.09
6,031,000
May 26, 2026
1,317.00
1,339.50
1,312.00
1,335.00
1,310.64
5,158,300
May 25, 2026
1,319.00
1,328.50
1,305.50
1,316.00
1,291.99
6,336,100
May 22, 2026
1,330.00
1,331.00
1,311.00
1,315.00
1,291.00
6,875,400
May 21, 2026
1,350.00
1,363.50
1,333.00
1,333.00
1,308.68
5,670,200
May 20, 2026
1,354.50
1,354.50
1,333.00
1,340.50
1,316.04
6,771,200
May 19, 2026
1,349.00
1,357.50
1,337.00
1,344.00
1,319.47
7,851,100
May 18, 2026
1,379.00
1,383.50
1,321.50
1,336.50
1,312.11
16,020,200
May 15, 2026
1,432.00
1,436.50
1,410.50
1,426.00
1,399.98
4,716,600
May 14, 2026
1,435.00
1,435.00
1,418.00
1,433.50
1,407.34
3,255,300
May 13, 2026
1,440.00
1,446.50
1,430.50
1,435.50
1,409.30
3,582,500
May 12, 2026
1,430.00
1,445.00
1,424.00
1,440.00
1,413.72
3,990,700
May 11, 2026
1,403.00
1,414.50
1,401.00
1,414.50
1,388.69
2,973,000
May 8, 2026
1,405.00
1,412.00
1,397.50
1,403.00
1,377.40
3,753,900
May 7, 2026
1,413.50
1,420.00
1,393.00
1,412.50
1,386.72
5,815,300
May 1, 2026
1,407.00
1,411.00
1,400.00
1,405.50
1,379.85
3,110,200
Apr 30, 2026
1,434.00
1,435.00
1,412.00
1,423.50
1,397.52
3,725,000
Apr 28, 2026
1,435.00
1,443.00
1,421.50
1,443.00
1,416.67
3,212,200
Apr 27, 2026
1,405.00
1,421.00
1,398.00
1,415.50
1,389.67
3,319,400
Apr 24, 2026
1,415.50
1,419.00
1,400.50
1,414.00
1,388.20
2,614,200
Apr 23, 2026
1,405.00
1,414.50
1,399.00
1,408.00
1,382.31
3,759,500
Apr 22, 2026
1,435.50
1,438.00
1,411.00
1,412.00
1,386.23
2,728,700
Apr 21, 2026
1,460.00
1,461.00
1,432.00
1,432.00
1,405.87
3,886,000
Apr 20, 2026
1,461.50
1,474.50
1,446.00
1,450.00
1,423.54
3,404,200
Apr 17, 2026
1,473.50
1,473.50
1,460.00
1,460.00
1,433.36
2,123,000
Apr 16, 2026
1,474.00
1,478.00
1,466.00
1,473.50
1,446.61
3,934,300
Apr 15, 2026
1,468.00
1,473.50
1,462.00
1,465.50
1,438.76
3,088,100
Apr 14, 2026
1,477.00
1,477.00
1,459.50
1,468.00
1,441.21
2,722,900
Apr 13, 2026
1,468.00
1,480.50
1,456.00
1,459.50
1,432.87
2,247,400
Apr 10, 2026
1,480.50
1,488.50
1,467.00
1,469.50
1,442.68
3,247,800
Apr 9, 2026
1,508.00
1,516.50
1,480.00
1,480.50
1,453.48
5,070,800
Apr 8, 2026
1,510.00
1,516.50
1,499.00
1,516.50
1,488.83
5,210,900
Apr 7, 2026
1,481.00
1,499.50
1,474.50
1,482.50
1,455.45
2,902,200
Apr 6, 2026
1,475.00
1,486.00
1,468.00
1,474.00
1,447.10
3,080,400
Apr 3, 2026
1,461.00
1,475.50
1,460.00
1,469.50
1,442.68
2,446,200
Apr 2, 2026
1,466.00
1,482.00
1,451.00
1,462.50
1,435.81
4,728,300
Apr 1, 2026
1,431.00
1,440.50
1,416.00
1,436.00
1,409.80
3,797,400
Mar 31, 2026
1,406.00
1,425.50
1,393.50
1,401.00
1,375.43
4,592,100
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,384.00
1,419.00
1,378.00
1,406.50
1,380.83
5,679,200
Mar 27, 2026
1,445.00
1,453.50
1,438.00
1,447.50
1,397.52
5,784,200
Mar 26, 2026
1,460.00
1,460.00
1,427.00
1,444.00
1,394.14
3,972,900
Mar 25, 2026
1,445.00
1,453.00
1,440.00
1,448.00
1,398.01
3,955,100
Mar 24, 2026
1,424.50
1,425.00
1,408.50
1,415.00
1,366.15
3,460,300
Mar 23, 2026
1,412.50
1,413.00
1,394.00
1,394.00
1,345.87
5,131,700
Mar 19, 2026
1,440.00
1,450.00
1,427.00
1,428.00
1,378.70
4,292,300
Mar 18, 2026
1,445.00
1,463.50
1,435.00
1,459.00
1,408.63
3,353,300
Mar 17, 2026
1,427.00
1,434.00
1,418.50
1,427.50
1,378.21
2,520,300
Mar 16, 2026
1,414.50
1,423.50
1,407.00
1,409.50
1,360.84
2,779,600
Mar 13, 2026
1,400.00
1,426.00
1,400.00
1,414.00
1,365.18
3,471,500
Mar 12, 2026
1,440.00
1,440.00
1,414.50
1,421.00
1,371.94
3,714,800
Mar 11, 2026
1,460.00
1,470.00
1,456.00
1,458.50
1,408.14
2,893,500
Mar 10, 2026
1,445.50
1,457.00
1,427.00
1,447.50
1,397.52
4,209,000
Mar 9, 2026
1,397.00
1,424.00
1,388.50
1,415.50
1,366.63
7,304,300
Mar 6, 2026
1,439.00
1,458.00
1,427.50
1,456.00
1,405.73
3,694,100
Mar 5, 2026
1,478.00
1,480.00
1,448.00
1,453.50
1,403.32
6,242,600
Mar 4, 2026
1,432.00
1,448.50
1,394.00
1,419.00
1,370.01
7,372,400
Mar 3, 2026
1,504.00
1,504.50
1,468.50
1,473.00
1,422.14
5,186,100
Mar 2, 2026
1,489.00
1,508.00
1,463.00
1,508.00
1,455.93
6,013,900
Feb 27, 2026
1,506.50
1,515.00
1,496.00
1,514.00
1,461.73
6,237,300
Feb 26, 2026
1,497.50
1,505.50
1,494.00
1,495.00
1,443.38
3,448,800
Feb 25, 2026
1,495.50
1,496.50
1,476.50
1,487.00
1,435.66
3,482,600
Feb 24, 2026
1,490.00
1,499.50
1,471.50
1,495.50
1,443.87
5,158,000
Feb 20, 2026
1,523.00
1,526.00
1,487.50
1,503.50
1,451.59
6,153,400
Feb 19, 2026
1,534.50
1,541.50
1,512.50
1,539.00
1,485.86
3,794,900
Feb 18, 2026
1,495.00
1,531.50
1,488.50
1,526.00
1,473.31
3,992,600
Feb 17, 2026
1,495.00
1,495.50
1,476.00
1,476.00
1,425.04
3,410,000
Feb 16, 2026
1,497.00
1,508.00
1,482.50
1,495.00
1,443.38
5,355,300
Feb 13, 2026
1,489.00
1,493.50
1,467.00
1,467.00
1,416.35
4,618,700
Feb 12, 2026
1,478.50
1,485.00
1,466.50
1,485.00
1,433.73
6,960,800
Feb 10, 2026
1,450.00
1,480.00
1,447.50
1,475.00
1,424.07
5,688,200
Feb 9, 2026
1,450.00
1,454.00
1,435.00
1,441.50
1,391.73
3,782,500
Feb 6, 2026
1,401.00
1,420.00
1,394.00
1,420.00
1,370.97
2,954,000
Feb 5, 2026
1,412.00
1,417.50
1,396.00
1,400.00
1,351.66
3,193,200
Feb 4, 2026
1,378.00
1,399.50
1,371.00
1,388.00
1,340.08
3,375,100
Feb 3, 2026
1,361.00
1,384.00
1,356.00
1,378.00
1,330.42
3,104,300
Feb 2, 2026
1,370.00
1,370.00
1,344.00
1,346.00
1,299.53
4,016,600
Jan 30, 2026
1,345.00
1,353.00
1,335.50
1,349.00
1,302.42
3,295,400
Jan 29, 2026
1,318.00
1,338.00
1,307.00
1,333.00
1,286.98
2,825,900
Jan 28, 2026
1,321.00
1,328.00
1,316.00
1,316.00
1,270.56
2,622,900
Jan 27, 2026
1,322.00
1,334.00
1,311.00
1,330.50
1,284.56
2,644,300
Jan 26, 2026
1,335.50
1,340.00
1,325.00
1,325.00
1,279.25
3,583,800
Jan 23, 2026
1,352.00
1,360.50
1,346.50
1,347.50
1,300.98
3,199,000
Jan 22, 2026
1,358.00
1,358.00
1,340.50
1,347.00
1,300.49
2,501,700
Jan 21, 2026
1,345.50
1,348.00
1,335.00
1,340.00
1,293.74
3,181,500
Jan 20, 2026
1,371.00
1,371.50
1,351.50
1,358.50
1,311.60
3,628,600
Jan 19, 2026
1,377.50
1,377.50
1,365.00
1,375.50
1,328.01
2,291,700
Jan 16, 2026
1,382.50
1,383.00
1,364.50
1,372.50
1,325.11
3,743,100
Jan 15, 2026
1,376.50
1,390.50
1,370.50
1,385.50
1,337.66
2,949,800
Jan 14, 2026
1,374.50
1,380.00
1,368.00
1,377.50
1,329.94
3,394,200
Jan 13, 2026
1,375.00
1,381.00
1,359.00
1,374.50
1,327.04
3,312,500
Jan 9, 2026
1,347.50
1,358.50
1,347.00
1,350.50
1,303.87
2,917,400
Jan 8, 2026
1,347.00
1,357.00
1,343.50
1,347.50
1,300.98
2,902,100
Jan 7, 2026
1,345.00
1,354.50
1,341.00
1,345.50
1,299.05
3,050,200
Jan 6, 2026
1,320.00
1,347.50
1,319.00
1,345.00
1,298.56
3,014,700
Jan 5, 2026
1,312.50
1,319.00
1,303.50
1,313.00
1,267.67
4,049,500
Dec 30, 2025
1,324.00
1,325.50
1,311.00
1,311.00
1,265.74
2,447,400
Dec 29, 2025
1,320.00
1,327.50
1,311.00
1,322.00
1,276.36
2,577,600
Dec 26, 2025
1,310.00
1,318.00
1,306.50
1,315.00
1,269.60
1,672,200
Dec 25, 2025
1,310.00
1,310.00
1,296.00
1,306.00
1,260.91
1,557,700
Dec 24, 2025
1,312.50
1,320.00
1,302.50
1,303.00
1,258.01
2,167,600
Dec 23, 2025
1,294.00
1,318.00
1,294.00
1,311.00
1,265.74
2,533,400
Dec 22, 2025
1,305.00
1,309.50
1,291.00
1,292.50
1,247.88
2,608,600
Dec 19, 2025
1,293.00
1,303.50
1,286.50
1,295.50
1,250.77
4,413,000
Dec 18, 2025
1,279.00
1,286.00
1,274.50
1,282.50
1,238.22
1,443,600
Dec 17, 2025
1,285.50
1,286.00
1,270.50
1,274.50
1,230.50
1,920,600
Dec 16, 2025
1,300.00
1,300.50
1,285.00
1,285.00
1,240.63
2,322,600
Dec 15, 2025
1,296.00
1,308.00
1,292.00
1,300.00
1,255.12
2,402,300
Dec 12, 2025
1,263.00
1,290.00
1,261.50
1,290.00
1,245.46
2,958,900
Dec 11, 2025
1,280.00
1,283.50
1,260.50
1,261.00
1,217.46
2,713,300
Dec 10, 2025
1,264.00
1,281.50
1,261.00
1,281.50
1,237.26
3,523,800
Dec 9, 2025
1,272.00
1,274.50
1,255.50
1,258.00
1,214.57
2,289,100
Dec 8, 2025
1,248.00
1,264.00
1,243.50
1,263.00
1,219.39
3,006,600
Dec 5, 2025
1,250.00
1,252.50
1,237.50
1,240.00
1,197.19
2,572,800
Dec 4, 2025
1,235.00
1,252.00
1,235.00
1,250.00
1,206.84
2,682,800
Dec 3, 2025
1,248.50
1,250.00
1,231.50
1,236.50
1,193.81
2,587,400
Dec 2, 2025
1,245.50
1,253.00
1,241.50
1,249.50
1,206.36
2,870,500
Dec 1, 2025
1,256.00
1,258.00
1,239.00
1,246.50
1,203.46
3,700,300
Nov 28, 2025
1,238.00
1,253.50
1,236.00
1,249.50
1,206.36
2,469,600
Nov 27, 2025
1,242.00
1,244.00
1,236.00
1,236.50
1,193.81
1,812,200
Nov 26, 2025
1,230.50
1,241.50
1,227.00
1,240.00
1,197.19
3,006,600
Nov 25, 2025
1,240.00
1,241.50
1,217.50
1,225.00
1,182.71
3,288,400
Nov 21, 2025
1,210.00
1,229.50
1,208.00
1,229.00
1,186.57
5,000,900
Nov 20, 2025
1,207.00
1,213.00
1,199.50
1,210.00
1,168.22
2,960,900
Nov 19, 2025
1,200.00
1,207.00
1,191.50
1,194.50
1,153.26
3,962,300
Nov 18, 2025
1,212.00
1,222.00
1,195.50
1,195.50
1,154.22
5,316,900
Nov 17, 2025
1,223.00
1,232.50
1,208.00
1,208.00
1,166.29
6,204,100
Nov 14, 2025
1,255.00
1,265.00
1,251.50
1,265.00
1,221.32
3,048,100
Nov 13, 2025
1,267.00
1,268.00
1,258.50
1,265.00
1,221.32
2,742,700
Nov 12, 2025
1,249.00
1,257.50
1,248.50
1,257.50
1,214.08
2,768,300
Nov 11, 2025
1,240.50
1,245.00
1,232.50
1,245.00
1,202.02
2,544,400
Nov 10, 2025
1,224.00
1,235.00
1,218.00
1,235.00
1,192.36
2,578,500
Nov 7, 2025
1,215.50
1,221.00
1,213.50
1,218.00
1,175.95
1,564,800
Nov 6, 2025
1,210.00
1,223.00
1,206.00
1,221.50
1,179.33
2,662,100
Nov 5, 2025
1,210.50
1,213.00
1,192.00
1,208.00
1,166.29
3,648,500
Nov 4, 2025
1,200.00
1,211.00
1,193.00
1,208.50
1,166.78
2,810,600
Oct 31, 2025
1,200.00
1,208.50
1,200.00
1,206.00
1,164.36
2,411,900
Oct 30, 2025
1,184.00
1,196.00
1,181.50
1,196.00
1,154.71
2,414,100
