Tokyo - Delayed Quote
JPY
KDDI Corporation (9433.T)
2,836.50
+58.50
(+2.11%)
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
2,799.00
2,836.50
2,791.00
2,836.50
2,836.50
7,896,300
Oct 29, 2026
2,786.00
2,808.00
2,741.00
2,778.00
2,778.00
23,589,400
Oct 28, 2026
2,844.00
2,865.50
2,800.00
2,800.50
2,800.50
10,080,800
Oct 27, 2026
2,866.50
2,871.00
2,821.50
2,850.50
2,850.50
8,994,200
Oct 26, 2026
2,870.00
2,893.50
2,862.00
2,870.00
2,870.00
9,442,800
Oct 23, 2026
2,956.50
2,967.50
2,849.50
2,865.50
2,865.50
12,221,800
Oct 22, 2026
2,912.00
2,930.00
2,902.50
2,906.50
2,906.50
7,075,500
Oct 21, 2026
2,937.50
2,944.50
2,905.50
2,910.00
2,910.00
7,191,900
Oct 20, 2026
2,938.00
2,952.00
2,911.50
2,941.50
2,941.50
6,435,100
Oct 19, 2026
2,952.00
2,969.50
2,923.00
2,944.00
2,944.00
7,960,900
Oct 16, 2026
2,887.00
2,929.50
2,886.50
2,910.00
2,910.00
10,109,100
Oct 15, 2026
2,854.00
2,920.50
2,850.50
2,897.50
2,897.50
10,895,100
Oct 14, 2026
2,893.00
2,898.00
2,855.00
2,855.00
2,855.00
9,706,800
Oct 13, 2026
2,900.50
2,924.00
2,887.50
2,887.50
2,887.50
10,046,100
Oct 9, 2026
2,913.00
2,922.50
2,882.50
2,893.00
2,893.00
9,721,700
Oct 8, 2026
2,900.50
2,915.00
2,877.00
2,905.00
2,905.00
7,550,200
Oct 7, 2026
2,870.00
2,895.00
2,868.00
2,877.00
2,877.00
7,044,900
Oct 6, 2026
2,906.50
2,912.00
2,873.50
2,883.00
2,883.00
7,151,100
Oct 5, 2026
2,895.00
2,906.00
2,872.50
2,893.00
2,893.00
8,500,500
Oct 2, 2026
2,904.00
2,919.50
2,890.50
2,896.50
2,896.50
7,136,800
Oct 1, 2026
2,903.50
2,939.00
2,887.50
2,931.00
2,931.00
9,417,900
Sep 30, 2026
2,924.00
2,949.00
2,908.00
2,928.00
2,928.00
10,884,500
Sep 29, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,926.50
2,962.50
2,911.50
2,923.50
2,923.50
10,216,600
Sep 28, 2026
3,035.00
3,046.00
2,981.50
2,981.50
2,939.50
11,862,300
Sep 25, 2026
3,021.00
3,051.00
3,011.00
3,039.00
2,996.19
8,776,100
Sep 24, 2026
3,061.00
3,091.00
3,026.00
3,031.00
2,988.30
12,122,400
Sep 18, 2026
3,091.00
3,098.00
3,033.00
3,060.00
3,016.89
15,618,000
Sep 17, 2026
3,079.00
3,111.00
3,071.00
3,109.00
3,065.20
5,902,800
Sep 16, 2026
3,098.00
3,099.00
3,057.00
3,079.00
3,035.63
7,912,800
Sep 15, 2026
3,081.00
3,095.00
3,042.00
3,044.00
3,001.12
7,076,100
Sep 14, 2026
3,066.00
3,095.00
3,046.00
3,070.00
3,026.75
6,135,200
Sep 11, 2026
2,980.00
3,045.00
2,980.00
3,031.00
2,988.30
11,523,600
Sep 10, 2026
2,954.00
3,008.00
2,944.00
3,008.00
2,965.63
9,201,100
Sep 9, 2026
2,957.00
2,993.50
2,954.50
2,976.50
2,934.57
7,741,600
Sep 8, 2026
2,943.00
2,994.00
2,938.00
2,990.50
2,948.37
5,150,700
Sep 7, 2026
2,982.00
2,995.00
2,946.00
2,961.00
2,919.29
5,134,400
Sep 4, 2026
2,971.00
3,005.00
2,957.50
2,981.00
2,939.01
7,453,100
Sep 3, 2026
2,987.00
3,020.00
2,973.00
2,981.50
2,939.50
7,101,200
Sep 2, 2026
2,990.50
3,017.00
2,981.00
2,986.00
2,943.94
7,080,300
Sep 1, 2026
2,961.50
3,010.00
2,961.00
3,007.00
2,964.64
6,264,200
Aug 31, 2026
2,922.00
2,965.00
2,913.50
2,959.50
2,917.81
10,109,300
Aug 28, 2026
2,870.00
2,922.00
2,867.00
2,922.00
2,880.84
18,876,100
Aug 27, 2026
2,880.00
2,907.00
2,872.00
2,880.50
2,839.92
6,397,200
Aug 26, 2026
2,927.00
2,929.00
2,894.00
2,897.50
2,856.68
5,720,900
Aug 25, 2026
2,899.00
2,923.00
2,888.00
2,909.50
2,868.51
5,778,800
Aug 24, 2026
2,910.00
2,910.00
2,848.50
2,877.00
2,836.47
7,666,600
Aug 21, 2026
2,861.00
2,930.00
2,860.00
2,915.50
2,874.43
12,540,600
Aug 20, 2026
2,875.50
2,888.50
2,853.00
2,861.00
2,820.70
7,547,100
Aug 19, 2026
2,886.50
2,889.00
2,809.00
2,840.50
2,800.49
9,008,300
Aug 18, 2026
2,822.00
2,854.00
2,810.00
2,854.00
2,813.80
7,077,400
Aug 17, 2026
2,880.00
2,882.00
2,819.50
2,833.50
2,793.58
6,748,700
Aug 14, 2026
2,868.50
2,877.50
2,830.00
2,877.50
2,836.97
9,997,100
Aug 13, 2026
2,859.00
2,860.50
2,799.00
2,830.00
2,790.13
9,087,100
Aug 12, 2026
2,874.50
2,900.50
2,812.50
2,833.00
2,793.09
10,592,600
Aug 10, 2026
2,800.00
2,867.50
2,779.00
2,830.00
2,790.13
14,660,100
Aug 7, 2026
2,924.00
2,981.00
2,905.50
2,981.00
2,939.01
9,910,400
Aug 6, 2026
2,851.50
2,911.50
2,851.00
2,901.00
2,860.13
7,033,800
Aug 5, 2026
2,859.50
2,882.00
2,808.00
2,856.50
2,816.26
10,564,700
Aug 4, 2026
2,919.00
2,922.00
2,858.50
2,873.50
2,833.02
7,335,000
Aug 3, 2026
2,915.00
2,922.50
2,856.50
2,903.00
2,862.11
9,797,200
Jul 31, 2026
2,941.00
2,990.50
2,910.00
2,921.00
2,879.85
13,640,200
Jul 30, 2026
3,043.00
3,121.00
3,012.00
3,051.00
3,008.02
12,620,000
Jul 29, 2026
3,024.00
3,120.00
3,012.00
3,108.00
3,064.22
11,635,300
Jul 28, 2026
2,999.50
3,023.00
2,953.00
2,993.00
2,950.84
9,775,700
Jul 27, 2026
2,916.50
2,969.00
2,910.00
2,953.00
2,911.40
8,389,300
Jul 24, 2026
2,846.50
2,927.00
2,840.50
2,922.50
2,881.33
6,594,700
Jul 23, 2026
2,861.00
2,870.50
2,831.50
2,870.50
2,830.06
6,584,200
Jul 22, 2026
2,868.00
2,880.00
2,820.00
2,875.50
2,834.99
8,958,200
Jul 21, 2026
2,918.00
2,923.00
2,869.50
2,881.50
2,840.91
8,409,900
Jul 17, 2026
2,870.00
2,901.50
2,847.00
2,868.00
2,827.60
10,157,100
Jul 16, 2026
2,850.00
2,875.50
2,835.00
2,844.00
2,803.94
7,520,800
Jul 15, 2026
2,855.00
2,856.50
2,820.00
2,852.50
2,812.32
7,038,100
Jul 14, 2026
2,840.00
2,877.50
2,822.00
2,835.00
2,795.06
6,750,200
Jul 13, 2026
2,802.00
2,823.50
2,782.50
2,809.50
2,769.92
5,241,000
Jul 10, 2026
2,811.00
2,821.00
2,778.00
2,790.50
2,751.19
8,258,000
Jul 9, 2026
2,792.00
2,835.50
2,777.50
2,805.00
2,765.49
6,851,600
Jul 8, 2026
2,800.00
2,845.00
2,782.00
2,808.00
2,768.44
11,440,300
Jul 7, 2026
2,714.50
2,779.00
2,691.50
2,779.00
2,739.85
10,493,600
Jul 6, 2026
2,704.00
2,743.50
2,702.50
2,737.50
2,698.94
4,575,200
Jul 3, 2026
2,750.00
2,772.00
2,702.50
2,702.50
2,664.43
7,894,700
Jul 2, 2026
2,675.00
2,732.00
2,668.00
2,723.50
2,685.13
7,386,400
Jul 1, 2026
2,700.00
2,707.50
2,643.00
2,655.00
2,617.60
8,693,000
Jun 30, 2026
2,704.00
2,757.00
2,701.50
2,745.00
2,706.33
9,860,200
Jun 29, 2026
2,700.00
2,747.00
2,685.00
2,717.00
2,678.73
18,759,500
Jun 26, 2026
2,670.50
2,697.00
2,626.00
2,681.00
2,643.23
8,524,400
Jun 25, 2026
2,653.50
2,677.00
2,648.50
2,668.50
2,630.91
7,070,800
Jun 24, 2026
2,653.00
2,715.50
2,623.00
2,679.50
2,641.75
10,382,800
Jun 23, 2026
2,612.00
2,682.00
2,611.00
2,664.00
2,626.47
10,227,200
Jun 22, 2026
2,686.00
2,690.00
2,635.50
2,635.50
2,598.37
6,959,900
Jun 19, 2026
2,720.00
2,721.50
2,681.50
2,721.50
2,683.16
14,914,200
Jun 18, 2026
2,735.00
2,735.00
2,688.50
2,715.50
2,677.25
6,910,700
Jun 17, 2026
2,723.00
2,735.00
2,708.50
2,728.00
2,689.57
5,922,400
Jun 16, 2026
2,687.00
2,718.00
2,670.00
2,714.50
2,676.26
6,594,600
Jun 15, 2026
2,750.00
2,763.50
2,701.50
2,718.00
2,679.71
9,780,100
Jun 12, 2026
2,798.00
2,809.00
2,741.00
2,769.00
2,729.99
13,368,700
Jun 11, 2026
2,771.00
2,792.00
2,746.50
2,757.50
2,718.66
7,098,400
Jun 10, 2026
2,716.00
2,752.00
2,682.50
2,752.00
2,713.23
8,374,500
Jun 9, 2026
2,700.00
2,748.00
2,690.00
2,721.00
2,682.67
9,219,800
Jun 8, 2026
2,701.00
2,734.00
2,680.50
2,724.00
2,685.63
9,632,700
Jun 5, 2026
2,692.00
2,692.00
2,633.50
2,651.50
2,614.15
6,162,600
Jun 4, 2026
2,665.00
2,695.50
2,631.00
2,643.50
2,606.26
6,444,100
Jun 3, 2026
2,667.00
2,717.00
2,651.00
2,706.50
2,668.37
6,968,800
Jun 2, 2026
2,657.00
2,703.50
2,633.00
2,661.50
2,624.01
8,725,800
Jun 1, 2026
2,745.00
2,748.00
2,677.00
2,684.00
2,646.19
8,764,400
May 29, 2026
2,685.00
2,750.00
2,683.00
2,738.50
2,699.92
19,996,500
May 28, 2026
2,722.00
2,734.00
2,672.50
2,714.00
2,675.77
11,026,000
May 27, 2026
2,698.00
2,698.00
2,650.00
2,689.50
2,651.61
12,379,600
May 26, 2026
2,627.00
2,655.00
2,616.50
2,616.50
2,579.64
7,827,700
May 25, 2026
2,684.00
2,709.00
2,627.50
2,634.50
2,597.39
7,409,400
May 22, 2026
2,717.50
2,724.00
2,682.00
2,709.50
2,671.33
8,599,100
May 21, 2026
2,780.00
2,812.50
2,718.00
2,718.00
2,679.71
9,759,000
May 20, 2026
2,776.00
2,803.50
2,727.00
2,780.00
2,740.84
10,500,500
May 19, 2026
2,738.50
2,782.50
2,702.00
2,764.00
2,725.06
9,363,400
May 18, 2026
2,683.00
2,729.00
2,652.00
2,688.50
2,650.63
7,427,100
May 15, 2026
2,640.00
2,724.00
2,603.00
2,724.00
2,685.63
14,730,700
May 14, 2026
2,590.50
2,645.50
2,562.00
2,645.50
2,608.23
11,355,800
May 13, 2026
2,579.50
2,607.00
2,521.00
2,540.50
2,504.71
14,754,600
May 12, 2026
2,510.50
2,532.50
2,493.00
2,529.50
2,493.87
10,226,900
May 11, 2026
2,537.00
2,549.00
2,509.50
2,519.50
2,484.01
8,097,900
May 8, 2026
2,575.00
2,586.00
2,503.50
2,528.50
2,492.88
11,466,900
May 7, 2026
2,555.00
2,556.00
2,517.00
2,525.00
2,489.43
12,790,500
May 1, 2026
2,553.50
2,561.00
2,522.00
2,548.00
2,512.11
7,724,800
Apr 30, 2026
2,588.00
2,589.50
2,529.00
2,582.50
2,546.12
10,742,900
Apr 28, 2026
2,546.00
2,580.50
2,535.50
2,579.50
2,543.16
10,941,200
Apr 27, 2026
2,550.00
2,563.50
2,518.00
2,518.00
2,482.53
8,203,100
Apr 24, 2026
2,594.00
2,600.00
2,560.50
2,565.00
2,528.87
8,600,400
Apr 23, 2026
2,603.50
2,608.00
2,565.00
2,600.50
2,563.87
10,334,800
Apr 22, 2026
2,639.50
2,640.00
2,596.50
2,613.00
2,576.19
5,808,000
Apr 21, 2026
2,628.00
2,637.00
2,613.00
2,633.50
2,596.40
5,005,500
Apr 20, 2026
2,610.00
2,626.50
2,601.00
2,626.50
2,589.50
6,559,900
Apr 17, 2026
2,656.50
2,657.50
2,590.50
2,590.50
2,554.01
8,218,900
Apr 16, 2026
2,634.00
2,653.00
2,624.00
2,627.00
2,589.99
6,394,200
Apr 15, 2026
2,600.00
2,643.00
2,581.00
2,634.00
2,596.90
8,005,900
Apr 14, 2026
2,610.00
2,632.00
2,600.50
2,607.00
2,570.28
8,266,200
Apr 13, 2026
2,611.00
2,624.00
2,595.00
2,620.00
2,583.09
8,929,100
Apr 10, 2026
2,695.00
2,716.00
2,578.00
2,582.00
2,545.63
18,747,100
Apr 9, 2026
2,695.00
2,740.50
2,693.00
2,708.50
2,670.35
10,670,900
Apr 8, 2026
2,762.50
2,764.50
2,709.00
2,711.00
2,672.81
12,353,300
Apr 7, 2026
2,777.00
2,780.00
2,702.50
2,702.50
2,664.43
7,804,600
Apr 6, 2026
2,748.00
2,780.00
2,733.00
2,763.50
2,724.57
6,276,000
Apr 3, 2026
2,700.00
2,749.00
2,695.50
2,745.00
2,706.33
6,047,600
Apr 2, 2026
2,670.00
2,728.00
2,658.50
2,711.00
2,672.81
12,553,600
Apr 1, 2026
2,652.50
2,668.50
2,582.50
2,633.00
2,595.91
20,301,200
Mar 31, 2026
2,746.00
2,771.50
2,717.50
2,723.50
2,685.13
13,739,500
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,650.00
2,709.00
2,628.00
2,709.00
2,670.84
12,322,700
Mar 27, 2026
2,738.50
2,745.50
2,705.50
2,723.00
2,645.21
10,067,300
Mar 26, 2026
2,706.00
2,710.00
2,687.00
2,710.00
2,632.58
6,379,500
Mar 25, 2026
2,720.00
2,736.50
2,700.50
2,705.50
2,628.21
7,745,000
Mar 24, 2026
2,679.50
2,701.00
2,669.50
2,677.50
2,601.00
7,094,500
Mar 23, 2026
2,660.50
2,682.50
2,646.00
2,664.00
2,587.89
11,694,200
Mar 19, 2026
2,633.00
2,667.00
2,630.00
2,667.00
2,590.80
13,326,100
Mar 18, 2026
2,661.00
2,692.00
2,660.00
2,686.00
2,609.26
7,749,800
Mar 17, 2026
2,651.00
2,670.00
2,644.00
2,661.00
2,584.98
4,895,700
Mar 16, 2026
2,620.00
2,647.00
2,611.00
2,637.00
2,561.66
6,395,500
Mar 13, 2026
2,580.00
2,650.50
2,580.00
2,632.00
2,556.80
9,976,700
Mar 12, 2026
2,642.00
2,651.00
2,601.00
2,626.50
2,551.46
8,945,100
Mar 11, 2026
2,716.00
2,731.00
2,662.00
2,662.00
2,585.95
10,836,100
Mar 10, 2026
2,760.00
2,765.50
2,704.00
2,709.50
2,632.09
12,669,100
Mar 9, 2026
2,609.00
2,695.50
2,605.00
2,680.00
2,603.43
11,718,600
Mar 6, 2026
2,629.00
2,672.50
2,620.00
2,668.50
2,592.26
6,573,600
Mar 5, 2026
2,697.00
2,722.50
2,673.00
2,679.00
2,602.46
9,409,000
Mar 4, 2026
2,657.00
2,670.00
2,616.00
2,649.50
2,573.80
9,400,300
Mar 3, 2026
2,642.00
2,670.50
2,608.00
2,670.50
2,594.20
8,552,700
Mar 2, 2026
2,687.00
2,688.50
2,644.00
2,663.00
2,586.92
7,849,200
Feb 27, 2026
2,684.50
2,698.00
2,663.50
2,671.00
2,594.69
9,586,600
Feb 26, 2026
2,672.50
2,703.50
2,661.50
2,675.50
2,599.06
7,361,500
Feb 25, 2026
2,640.50
2,667.00
2,631.00
2,655.50
2,579.63
10,213,400
Feb 24, 2026
2,634.50
2,637.00
2,613.00
2,620.00
2,545.15
7,181,500
Feb 20, 2026
2,600.00
2,627.50
2,588.50
2,616.00
2,541.26
10,398,800
Feb 19, 2026
2,650.00
2,664.50
2,633.50
2,641.00
2,565.55
8,070,500
Feb 18, 2026
2,670.00
2,680.00
2,641.00
2,680.00
2,603.43
7,600,900
Feb 17, 2026
2,708.00
2,711.00
2,664.00
2,670.00
2,593.72
5,808,300
Feb 16, 2026
2,713.50
2,713.50
2,655.50
2,693.50
2,616.55
7,834,600
Feb 13, 2026
2,711.50
2,757.00
2,680.00
2,694.00
2,617.03
25,323,000
Feb 12, 2026
2,622.00
2,665.50
2,604.50
2,661.50
2,585.46
15,817,200
Feb 10, 2026
2,562.00
2,610.00
2,541.00
2,580.00
2,506.29
21,961,800
Feb 9, 2026
2,520.00
2,642.00
2,512.00
2,541.00
2,468.40
44,955,000
Feb 6, 2026
2,784.50
2,806.00
2,770.00
2,799.00
2,719.03
7,650,900
Feb 5, 2026
2,818.00
2,827.00
2,778.50
2,785.00
2,705.43
8,132,300
Feb 4, 2026
2,714.00
2,782.50
2,706.00
2,750.00
2,671.43
8,439,200
Feb 3, 2026
2,688.00
2,731.00
2,674.00
2,714.50
2,636.95
8,144,600
Feb 2, 2026
2,656.50
2,677.00
2,624.00
2,663.50
2,587.40
7,736,200
Jan 30, 2026
2,615.00
2,624.50
2,594.50
2,606.50
2,532.03
7,305,600
Jan 29, 2026
2,580.00
2,627.50
2,548.00
2,590.00
2,516.00
8,597,700
Jan 28, 2026
2,601.00
2,621.00
2,590.50
2,619.50
2,544.66
6,870,800
Jan 27, 2026
2,660.00
2,660.00
2,607.50
2,618.50
2,543.69
6,738,800
Jan 26, 2026
2,646.50
2,663.00
2,640.50
2,650.00
2,574.29
6,167,400
Jan 23, 2026
2,693.00
2,695.00
2,651.00
2,666.50
2,590.32
5,566,600
Jan 22, 2026
2,683.50
2,685.50
2,649.00
2,650.00
2,574.29
6,426,500
Jan 21, 2026
2,683.50
2,688.50
2,651.00
2,669.50
2,593.23
7,361,400
Jan 20, 2026
2,694.00
2,706.00
2,673.00
2,700.00
2,622.86
5,437,200
Jan 19, 2026
2,640.00
2,680.00
2,630.50
2,680.00
2,603.43
6,069,100
Jan 16, 2026
2,661.00
2,661.50
2,638.00
2,648.00
2,572.35
10,403,700
Jan 15, 2026
2,714.00
2,722.00
2,661.00
2,661.00
2,584.98
11,090,000
Jan 14, 2026
2,721.00
2,737.00
2,708.50
2,736.50
2,658.32
6,816,500
Jan 13, 2026
2,719.00
2,758.50
2,717.00
2,719.50
2,641.81
10,006,200
Jan 9, 2026
2,704.00
2,708.50
2,674.00
2,680.00
2,603.43
7,636,300
Jan 8, 2026
2,680.00
2,690.50
2,666.00
2,669.00
2,592.75
6,425,500
Jan 7, 2026
2,694.50
2,706.50
2,676.50
2,685.00
2,608.29
5,535,100
Jan 6, 2026
2,722.50
2,737.50
2,717.00
2,727.00
2,649.09
5,912,000
Jan 5, 2026
2,710.00
2,750.00
2,710.00
2,733.50
2,655.41
5,967,800
Dec 30, 2025
2,719.50
2,721.50
2,698.00
2,708.50
2,631.12
4,906,300
Dec 29, 2025
2,749.50
2,750.00
2,710.00
2,718.00
2,640.35
4,255,800
Dec 26, 2025
2,721.50
2,753.50
2,720.00
2,750.50
2,671.92
3,723,100
Dec 25, 2025
2,733.50
2,735.00
2,718.00
2,726.00
2,648.12
2,776,400
Dec 24, 2025
2,737.00
2,739.50
2,709.00
2,715.00
2,637.43
4,717,400
Dec 23, 2025
2,694.00
2,738.00
2,690.00
2,735.00
2,656.86
4,931,300
Dec 22, 2025
2,714.00
2,723.00
2,682.00
2,694.00
2,617.03
4,765,600
Dec 19, 2025
2,716.00
2,735.00
2,709.50
2,709.50
2,632.09
12,318,900
Dec 18, 2025
2,682.00
2,728.50
2,681.00
2,712.00
2,634.52
5,760,700
Dec 17, 2025
2,731.00
2,731.50
2,692.00
2,692.50
2,615.58
5,553,000
Dec 16, 2025
2,702.00
2,732.50
2,690.50
2,718.00
2,640.35
6,798,800
Dec 15, 2025
2,698.00
2,728.00
2,693.00
2,717.50
2,639.86
6,808,100
Dec 12, 2025
2,684.50
2,696.00
2,670.00
2,684.00
2,607.32
10,897,300
Dec 11, 2025
2,710.00
2,715.50
2,675.00
2,694.00
2,617.03
4,953,200
Dec 10, 2025
2,700.00
2,700.00
2,669.00
2,699.50
2,622.38
6,555,900
Dec 9, 2025
2,688.00
2,692.00
2,667.00
2,685.00
2,608.29
5,221,700
Dec 8, 2025
2,679.50
2,685.50
2,663.50
2,680.00
2,603.43
4,937,700
Dec 5, 2025
2,669.00
2,675.00
2,647.00
2,675.00
2,598.58
4,932,100
Dec 4, 2025
2,650.00
2,679.00
2,643.50
2,670.50
2,594.20
6,837,500
Dec 3, 2025
2,666.00
2,677.00
2,649.50
2,651.50
2,575.75
5,562,500
Dec 2, 2025
2,683.00
2,693.50
2,661.00
2,671.50
2,595.18
5,984,900
Dec 1, 2025
2,685.00
2,685.00
2,635.50
2,650.00
2,574.29
6,645,600
Nov 28, 2025
2,710.00
2,710.00
2,686.00
2,689.50
2,612.66
4,740,600
Nov 27, 2025
2,725.00
2,733.00
2,690.00
2,698.00
2,620.92
4,441,200
Nov 26, 2025
2,659.00
2,723.00
2,655.50
2,704.00
2,626.75
7,300,000
Nov 25, 2025
2,683.00
2,699.50
2,648.00
2,667.00
2,590.80
9,968,000
Nov 21, 2025
2,683.00
2,726.50
2,681.50
2,718.50
2,640.83
31,707,200
Nov 20, 2025
2,660.00
2,688.50
2,653.00
2,675.00
2,598.58
7,116,100
Nov 19, 2025
2,629.50
2,677.50
2,628.50
2,658.50
2,582.55
9,678,400
Nov 18, 2025
2,657.50
2,673.00
2,609.00
2,664.00
2,587.89
8,842,600
Nov 17, 2025
2,618.00
2,689.00
2,617.00
2,660.50
2,584.49
8,182,800
Nov 14, 2025
2,645.00
2,664.00
2,618.50
2,649.50
2,573.80
13,061,200
Nov 13, 2025
2,650.00
2,667.50
2,625.00
2,626.50
2,551.46
8,142,400
Nov 12, 2025
2,668.00
2,694.50
2,646.50
2,664.00
2,587.89
9,641,100
Nov 11, 2025
2,635.00
2,659.50
2,626.00
2,650.00
2,574.29
10,280,400
Nov 10, 2025
2,580.00
2,635.00
2,577.00
2,633.50
2,558.26
10,073,300
Nov 7, 2025
2,533.00
2,589.50
2,503.50
2,580.50
2,506.78
18,646,900
Nov 6, 2025
2,476.50
2,486.00
2,457.50
2,469.00
2,398.46
11,738,600
Nov 5, 2025
2,462.00
2,468.50
2,423.50
2,448.50
2,378.55
14,443,300
Nov 4, 2025
2,446.50
2,485.00
2,435.00
2,454.50
2,384.38
10,624,700
Oct 31, 2025
2,489.50
2,497.00
2,454.50
2,461.50
2,391.18
9,947,100
Oct 30, 2025
2,422.50
2,455.00
2,418.50
2,455.00
2,384.86
10,073,300
