Tokyo - Delayed Quote
JPY
Chubu Electric Power Company, Incorporated (9502.T)
2,502.00
-179.50
(-6.69%)
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
2,484.50
2,545.00
2,455.50
2,502.00
2,502.00
8,347,500
Oct 29, 2026
2,662.00
2,720.50
2,655.00
2,681.50
2,681.50
5,588,100
Oct 28, 2026
2,700.00
2,700.00
2,621.00
2,642.50
2,642.50
5,014,600
Oct 27, 2026
2,676.00
2,690.00
2,651.50
2,690.00
2,690.00
1,951,400
Oct 26, 2026
2,620.00
2,706.50
2,619.50
2,703.00
2,703.00
3,010,800
Oct 23, 2026
2,630.00
2,639.00
2,578.00
2,620.00
2,620.00
2,758,100
Oct 22, 2026
2,638.00
2,647.50
2,611.00
2,611.00
2,611.00
3,247,400
Oct 21, 2026
2,623.50
2,629.00
2,601.50
2,615.00
2,615.00
2,879,100
Oct 20, 2026
2,593.00
2,637.50
2,591.50
2,591.50
2,591.50
2,714,900
Oct 19, 2026
2,565.00
2,613.50
2,540.50
2,605.50
2,605.50
2,869,800
Oct 16, 2026
2,585.50
2,598.50
2,564.50
2,565.00
2,565.00
3,382,900
Oct 15, 2026
2,631.00
2,663.00
2,580.00
2,580.00
2,580.00
3,521,300
Oct 14, 2026
2,672.00
2,692.00
2,633.00
2,670.00
2,670.00
2,778,900
Oct 13, 2026
2,646.00
2,699.00
2,632.50
2,654.00
2,654.00
4,561,000
Oct 9, 2026
2,656.50
2,668.50
2,611.00
2,668.50
2,668.50
3,159,200
Oct 8, 2026
2,669.00
2,674.00
2,562.50
2,640.50
2,640.50
5,504,000
Oct 7, 2026
2,650.00
2,676.50
2,625.50
2,676.00
2,676.00
4,630,800
Oct 6, 2026
2,625.00
2,632.00
2,578.50
2,628.00
2,628.00
3,168,500
Oct 5, 2026
2,635.00
2,681.00
2,626.50
2,626.50
2,626.50
3,183,700
Oct 2, 2026
2,621.00
2,683.00
2,609.00
2,635.00
2,635.00
4,102,900
Oct 1, 2026
2,688.00
2,689.50
2,626.50
2,647.50
2,647.50
4,218,200
Sep 30, 2026
2,720.50
2,742.00
2,659.00
2,709.50
2,709.50
4,751,400
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,755.50
2,780.00
2,690.00
2,709.00
2,709.00
4,466,400
Sep 28, 2026
2,839.00
2,868.00
2,813.50
2,835.50
2,800.50
4,479,100
Sep 25, 2026
2,896.50
2,899.00
2,826.50
2,839.00
2,803.96
3,614,100
Sep 24, 2026
2,894.50
2,904.00
2,842.00
2,869.00
2,833.59
3,570,600
Sep 18, 2026
2,992.00
2,993.00
2,874.50
2,913.00
2,877.04
5,018,900
Sep 17, 2026
2,943.00
2,988.00
2,938.00
2,965.50
2,928.90
1,976,100
Sep 16, 2026
2,911.00
2,972.50
2,902.00
2,931.00
2,894.82
2,186,300
Sep 15, 2026
2,860.00
2,908.50
2,851.00
2,889.00
2,853.34
3,380,800
Sep 14, 2026
2,940.00
3,017.00
2,845.00
2,885.00
2,849.39
5,968,800
Sep 11, 2026
2,956.00
3,022.00
2,925.00
2,992.00
2,955.07
4,099,100
Sep 10, 2026
3,086.00
3,112.00
3,015.00
3,053.00
3,015.32
2,437,800
Sep 9, 2026
2,985.50
3,070.00
2,972.50
3,065.00
3,027.17
2,113,800
Sep 8, 2026
2,979.00
2,999.50
2,934.50
2,978.50
2,941.73
1,676,000
Sep 7, 2026
2,976.00
3,023.00
2,975.50
2,976.00
2,939.27
2,105,900
Sep 4, 2026
2,941.00
2,975.50
2,906.50
2,926.00
2,889.88
3,041,100
Sep 3, 2026
2,908.00
2,991.50
2,894.00
2,978.50
2,941.73
3,402,100
Sep 2, 2026
2,889.50
2,923.50
2,830.50
2,888.00
2,852.35
4,301,200
Sep 1, 2026
2,853.50
2,999.00
2,852.50
2,999.00
2,961.98
2,910,800
Aug 31, 2026
2,840.00
2,873.50
2,833.00
2,873.50
2,838.03
4,494,800
Aug 28, 2026
2,890.00
2,890.00
2,830.00
2,841.00
2,805.93
2,731,700
Aug 27, 2026
2,929.50
2,932.50
2,860.50
2,896.50
2,860.75
3,267,700
Aug 26, 2026
2,948.00
2,968.50
2,921.50
2,933.50
2,897.29
1,896,100
Aug 25, 2026
2,919.00
2,939.50
2,869.50
2,910.50
2,874.57
2,686,600
Aug 24, 2026
2,902.50
2,913.00
2,863.00
2,897.00
2,861.24
2,093,700
Aug 21, 2026
2,869.00
2,921.00
2,860.50
2,906.50
2,870.62
3,744,200
Aug 20, 2026
2,833.00
2,886.00
2,789.50
2,875.00
2,839.51
3,137,100
Aug 19, 2026
2,811.00
2,825.00
2,774.50
2,797.50
2,762.97
3,171,200
Aug 18, 2026
2,845.50
2,878.50
2,845.50
2,850.00
2,814.82
2,672,900
Aug 17, 2026
2,830.00
2,860.00
2,823.50
2,849.50
2,814.33
2,173,500
Aug 14, 2026
2,803.00
2,820.50
2,761.50
2,818.00
2,783.22
3,268,000
Aug 13, 2026
2,763.50
2,832.00
2,749.50
2,821.00
2,786.18
4,544,100
Aug 12, 2026
2,696.00
2,729.00
2,681.50
2,729.00
2,695.31
2,658,400
Aug 10, 2026
2,714.50
2,716.00
2,661.00
2,661.00
2,628.15
1,799,300
Aug 7, 2026
2,746.50
2,753.00
2,687.50
2,708.00
2,674.57
2,172,600
Aug 6, 2026
2,677.50
2,728.50
2,663.00
2,709.50
2,676.06
2,797,900
Aug 5, 2026
2,700.00
2,733.00
2,685.50
2,706.50
2,673.09
3,018,400
Aug 4, 2026
2,700.00
2,723.00
2,658.00
2,694.50
2,661.24
2,569,600
Aug 3, 2026
2,755.50
2,778.50
2,616.00
2,699.50
2,666.18
4,343,400
Jul 31, 2026
2,736.50
2,804.50
2,706.00
2,787.00
2,752.60
5,747,400
Jul 30, 2026
2,566.00
2,759.50
2,563.00
2,706.00
2,672.60
10,009,100
Jul 29, 2026
2,846.00
2,887.50
2,770.00
2,816.00
2,781.24
5,225,000
Jul 28, 2026
2,905.50
2,934.00
2,857.50
2,866.00
2,830.62
6,020,100
Jul 27, 2026
3,012.00
3,050.00
2,961.00
3,005.00
2,967.91
4,447,900
Jul 24, 2026
2,973.00
3,010.00
2,946.00
2,999.50
2,962.48
2,597,700
Jul 23, 2026
2,957.50
2,976.00
2,947.00
2,954.50
2,918.03
1,644,300
Jul 22, 2026
2,967.00
2,983.00
2,925.00
2,967.00
2,930.38
2,478,800
Jul 21, 2026
2,865.50
2,968.00
2,863.00
2,951.50
2,915.07
2,989,600
Jul 17, 2026
2,952.00
2,989.50
2,798.50
2,863.00
2,827.66
9,574,000
Jul 16, 2026
3,070.00
3,089.00
3,011.00
3,022.00
2,984.70
2,913,600
Jul 15, 2026
3,040.00
3,115.00
3,036.00
3,096.00
3,057.78
3,770,100
Jul 14, 2026
2,992.50
3,007.00
2,956.00
3,001.00
2,963.96
3,948,400
Jul 13, 2026
3,200.00
3,219.00
2,971.50
2,991.50
2,954.57
4,963,400
Jul 10, 2026
3,252.00
3,257.00
3,188.00
3,208.00
3,168.40
3,853,400
Jul 9, 2026
3,250.00
3,286.00
3,142.00
3,250.00
3,209.88
3,318,000
Jul 8, 2026
3,234.00
3,280.00
3,194.00
3,226.00
3,186.18
5,006,000
Jul 7, 2026
3,212.00
3,254.00
3,186.00
3,234.00
3,194.08
5,414,200
Jul 6, 2026
3,200.00
3,216.00
3,181.00
3,200.00
3,160.50
2,832,900
Jul 3, 2026
3,079.00
3,178.00
3,076.00
3,174.00
3,134.82
4,364,800
Jul 2, 2026
3,117.00
3,189.00
3,080.00
3,108.00
3,069.64
4,713,700
Jul 1, 2026
3,073.00
3,203.00
3,022.00
3,118.00
3,079.51
10,290,400
Jun 30, 2026
3,041.00
3,101.00
2,971.50
3,060.00
3,022.23
5,296,900
Jun 29, 2026
3,018.00
3,101.00
3,008.00
3,044.00
3,006.43
6,643,400
Jun 26, 2026
3,033.00
3,055.00
2,960.00
2,999.50
2,962.48
4,536,100
Jun 25, 2026
2,990.50
3,040.00
2,942.00
3,037.00
2,999.51
4,576,300
Jun 24, 2026
2,895.00
2,953.00
2,870.00
2,920.00
2,883.96
3,841,300
Jun 23, 2026
2,879.00
2,922.00
2,856.00
2,902.50
2,866.67
4,923,000
Jun 22, 2026
2,809.50
2,862.50
2,798.00
2,862.50
2,827.17
1,886,700
Jun 19, 2026
2,828.50
2,874.50
2,802.00
2,822.00
2,787.17
3,429,200
Jun 18, 2026
2,826.50
2,872.00
2,801.50
2,833.50
2,798.52
3,335,600
Jun 17, 2026
2,818.00
2,892.50
2,810.50
2,826.50
2,791.61
4,200,700
Jun 16, 2026
2,863.00
2,868.50
2,788.00
2,825.00
2,790.13
2,497,800
Jun 15, 2026
2,838.50
2,880.50
2,833.50
2,861.00
2,825.69
2,980,500
Jun 12, 2026
2,785.00
2,820.50
2,752.50
2,809.00
2,774.33
3,268,300
Jun 11, 2026
2,758.50
2,796.00
2,743.50
2,760.50
2,726.43
2,737,000
Jun 10, 2026
2,794.50
2,803.00
2,740.00
2,755.00
2,720.99
2,710,600
Jun 9, 2026
2,719.00
2,749.50
2,676.00
2,744.50
2,710.62
4,685,800
Jun 8, 2026
2,745.50
2,775.00
2,658.00
2,675.00
2,641.98
5,299,200
Jun 5, 2026
2,815.00
2,868.00
2,795.50
2,795.50
2,760.99
2,731,100
Jun 4, 2026
2,776.50
2,834.00
2,757.00
2,793.50
2,759.02
2,478,900
Jun 3, 2026
2,848.00
2,853.00
2,796.50
2,825.50
2,790.62
3,922,600
Jun 2, 2026
2,746.00
2,848.00
2,746.00
2,841.50
2,806.43
2,782,200
Jun 1, 2026
2,895.00
2,900.00
2,802.00
2,836.50
2,801.49
3,598,500
May 29, 2026
2,901.00
2,975.00
2,816.00
2,925.00
2,888.90
5,500,500
May 28, 2026
2,982.50
3,019.00
2,943.50
2,951.00
2,914.57
5,109,600
May 27, 2026
2,920.00
2,994.00
2,907.50
2,985.50
2,948.65
6,062,300
May 26, 2026
2,808.50
2,881.00
2,796.50
2,881.00
2,845.44
3,627,300
May 25, 2026
2,748.00
2,817.50
2,740.00
2,811.50
2,776.80
3,296,600
May 22, 2026
2,708.50
2,734.50
2,692.00
2,717.50
2,683.96
2,004,800
May 21, 2026
2,697.50
2,744.50
2,691.00
2,717.50
2,683.96
2,071,900
May 20, 2026
2,733.00
2,756.00
2,653.50
2,682.00
2,648.89
3,180,100
May 19, 2026
2,777.00
2,791.50
2,738.50
2,779.00
2,744.70
2,939,100
May 18, 2026
2,714.00
2,785.00
2,714.00
2,727.00
2,693.34
3,238,600
May 15, 2026
2,740.00
2,791.00
2,693.00
2,715.50
2,681.98
2,546,700
May 14, 2026
2,733.00
2,747.50
2,705.00
2,715.50
2,681.98
2,275,800
May 13, 2026
2,769.00
2,792.00
2,730.00
2,738.50
2,704.70
1,992,800
May 12, 2026
2,763.00
2,806.50
2,750.50
2,769.00
2,734.82
2,835,200
May 11, 2026
2,718.00
2,795.00
2,715.50
2,742.00
2,708.15
3,119,800
May 8, 2026
2,730.50
2,756.50
2,651.00
2,698.00
2,664.70
3,771,300
May 7, 2026
2,677.00
2,786.00
2,674.50
2,747.50
2,713.59
4,445,600
May 1, 2026
2,723.00
2,727.50
2,615.50
2,652.00
2,619.26
2,841,500
Apr 30, 2026
2,604.50
2,742.50
2,599.00
2,690.50
2,657.29
5,747,800
Apr 28, 2026
2,565.00
2,609.50
2,555.50
2,609.50
2,577.29
3,096,700
Apr 27, 2026
2,570.50
2,596.50
2,561.00
2,572.50
2,540.75
1,787,200
Apr 24, 2026
2,621.50
2,632.00
2,580.50
2,601.50
2,569.39
1,668,700
Apr 23, 2026
2,622.50
2,649.00
2,560.50
2,594.00
2,561.98
2,454,100
Apr 22, 2026
2,675.00
2,676.00
2,610.50
2,621.00
2,588.65
3,008,300
Apr 21, 2026
2,780.00
2,791.00
2,684.00
2,684.00
2,650.87
3,560,000
Apr 20, 2026
2,893.00
2,900.00
2,780.00
2,780.00
2,745.69
4,437,900
Apr 17, 2026
2,908.00
2,918.00
2,877.00
2,892.50
2,856.80
3,630,400
Apr 16, 2026
2,900.00
2,952.50
2,888.00
2,911.50
2,875.56
3,790,500
Apr 15, 2026
2,856.00
2,950.00
2,856.00
2,889.50
2,853.83
4,773,100
Apr 14, 2026
2,821.00
2,842.00
2,791.50
2,834.50
2,799.51
3,945,600
Apr 13, 2026
2,783.00
2,801.50
2,749.00
2,783.00
2,748.65
2,413,000
Apr 10, 2026
2,815.00
2,817.50
2,774.50
2,783.00
2,748.65
2,657,200
Apr 9, 2026
2,786.00
2,804.50
2,738.50
2,782.50
2,748.15
2,329,300
Apr 8, 2026
2,851.50
2,853.00
2,757.00
2,757.00
2,722.97
3,498,200
Apr 7, 2026
2,720.00
2,764.50
2,709.50
2,723.50
2,689.88
2,687,500
Apr 6, 2026
2,734.50
2,737.00
2,685.00
2,712.50
2,679.02
1,987,600
Apr 3, 2026
2,700.50
2,733.00
2,682.00
2,733.00
2,699.27
1,405,400
Apr 2, 2026
2,718.00
2,738.50
2,683.50
2,700.50
2,667.17
2,030,700
Apr 1, 2026
2,682.00
2,746.00
2,653.50
2,719.00
2,685.44
4,022,400
Mar 31, 2026
2,610.00
2,640.50
2,579.00
2,582.00
2,550.13
2,759,800
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,561.50
2,656.50
2,550.50
2,635.50
2,602.97
3,128,900
Mar 27, 2026
2,625.00
2,657.00
2,588.00
2,636.50
2,569.39
2,424,500
Mar 26, 2026
2,619.00
2,638.00
2,565.50
2,596.00
2,529.92
1,794,900
Mar 25, 2026
2,639.50
2,656.50
2,607.50
2,617.00
2,550.38
3,656,400
Mar 24, 2026
2,567.50
2,569.00
2,532.00
2,532.00
2,467.55
2,601,900
Mar 23, 2026
2,503.00
2,530.50
2,471.00
2,517.50
2,453.42
3,669,900
Mar 19, 2026
2,648.00
2,648.00
2,564.00
2,570.50
2,505.07
3,126,100
Mar 18, 2026
2,566.50
2,686.50
2,561.50
2,686.50
2,618.12
3,364,700
Mar 17, 2026
2,521.00
2,540.00
2,504.00
2,539.00
2,474.37
2,021,000
Mar 16, 2026
2,518.50
2,526.50
2,479.00
2,479.00
2,415.90
1,937,700
Mar 13, 2026
2,493.50
2,553.00
2,488.50
2,517.50
2,453.42
2,580,400
Mar 12, 2026
2,490.00
2,520.00
2,470.00
2,520.00
2,455.85
2,937,300
Mar 11, 2026
2,526.00
2,555.00
2,496.50
2,533.50
2,469.01
1,440,100
Mar 10, 2026
2,488.50
2,498.00
2,454.50
2,476.50
2,413.46
2,546,700
Mar 9, 2026
2,398.50
2,443.50
2,390.50
2,438.50
2,376.43
4,115,500
Mar 6, 2026
2,454.00
2,489.00
2,444.50
2,483.00
2,419.80
2,591,300
Mar 5, 2026
2,530.00
2,549.00
2,478.00
2,482.00
2,418.82
2,441,900
Mar 4, 2026
2,500.00
2,508.00
2,430.00
2,456.00
2,393.48
4,255,800
Mar 3, 2026
2,542.00
2,562.00
2,522.50
2,537.00
2,472.42
2,755,600
Mar 2, 2026
2,537.50
2,580.00
2,513.00
2,574.00
2,508.48
2,755,000
Feb 27, 2026
2,592.50
2,644.00
2,581.00
2,637.50
2,570.36
5,170,100
Feb 26, 2026
2,626.00
2,626.00
2,588.50
2,592.50
2,526.51
2,156,400
Feb 25, 2026
2,590.00
2,594.00
2,543.00
2,568.00
2,502.63
2,204,500
Feb 24, 2026
2,615.00
2,626.00
2,570.50
2,600.00
2,533.82
1,769,900
Feb 20, 2026
2,608.00
2,618.00
2,541.50
2,573.50
2,507.99
2,055,100
Feb 19, 2026
2,641.00
2,664.00
2,620.50
2,650.00
2,582.54
2,411,400
Feb 18, 2026
2,588.50
2,634.00
2,576.50
2,631.00
2,564.03
1,981,200
Feb 17, 2026
2,589.00
2,599.50
2,553.50
2,570.50
2,505.07
1,655,500
Feb 16, 2026
2,640.00
2,652.00
2,575.50
2,591.50
2,525.53
1,735,000
Feb 13, 2026
2,650.00
2,655.50
2,605.00
2,618.00
2,551.36
2,748,400
Feb 12, 2026
2,562.00
2,648.50
2,561.00
2,641.00
2,573.77
4,290,100
Feb 10, 2026
2,483.50
2,559.00
2,480.00
2,556.50
2,491.42
4,074,500
Feb 9, 2026
2,449.50
2,484.50
2,435.50
2,473.50
2,410.54
3,587,500
Feb 6, 2026
2,351.00
2,426.50
2,345.00
2,423.50
2,361.81
3,147,700
Feb 5, 2026
2,310.00
2,353.00
2,310.00
2,348.00
2,288.23
3,675,400
Feb 4, 2026
2,255.00
2,289.50
2,254.00
2,284.00
2,225.86
2,615,700
Feb 3, 2026
2,196.00
2,256.50
2,176.50
2,256.50
2,199.06
4,130,000
Feb 2, 2026
2,265.00
2,276.00
2,233.00
2,246.00
2,188.83
3,778,800
Jan 30, 2026
2,239.00
2,262.00
2,220.00
2,249.00
2,191.75
3,873,200
Jan 29, 2026
2,193.00
2,223.50
2,170.50
2,215.00
2,158.62
2,868,600
Jan 28, 2026
2,208.00
2,210.00
2,181.00
2,193.00
2,137.18
5,326,000
Jan 27, 2026
2,241.00
2,245.00
2,206.00
2,208.00
2,151.80
3,062,700
Jan 26, 2026
2,266.00
2,268.00
2,244.00
2,246.00
2,188.83
2,712,700
Jan 23, 2026
2,280.00
2,286.00
2,262.00
2,280.50
2,222.45
2,566,300
Jan 22, 2026
2,245.50
2,304.50
2,241.00
2,290.50
2,232.20
5,338,400
Jan 21, 2026
2,204.00
2,244.50
2,204.00
2,244.50
2,187.37
3,300,400
Jan 20, 2026
2,219.00
2,219.00
2,198.50
2,212.50
2,156.18
2,536,300
Jan 19, 2026
2,180.00
2,233.00
2,175.00
2,224.00
2,167.39
4,424,300
Jan 16, 2026
2,170.00
2,179.00
2,141.00
2,179.00
2,123.53
8,547,900
Jan 15, 2026
2,185.00
2,198.00
2,166.00
2,179.00
2,123.53
4,987,400
Jan 14, 2026
2,215.00
2,221.00
2,192.00
2,193.00
2,137.18
4,688,700
Jan 13, 2026
2,223.50
2,226.00
2,201.50
2,211.00
2,154.72
6,418,000
Jan 9, 2026
2,248.00
2,268.00
2,217.00
2,226.00
2,169.34
5,588,100
Jan 8, 2026
2,220.00
2,253.00
2,192.00
2,253.00
2,195.65
7,618,900
Jan 7, 2026
2,186.50
2,243.50
2,172.00
2,220.50
2,163.98
11,019,300
Jan 6, 2026
2,240.00
2,297.00
2,197.00
2,206.00
2,149.85
20,285,800
Jan 5, 2026
2,425.50
2,474.00
2,417.00
2,440.00
2,377.89
1,779,400
Dec 30, 2025
2,428.50
2,445.50
2,412.00
2,412.00
2,350.60
1,746,900
Dec 29, 2025
2,403.00
2,433.00
2,396.50
2,410.50
2,349.14
1,707,100
Dec 26, 2025
2,416.00
2,435.50
2,400.00
2,414.00
2,352.55
1,079,000
Dec 25, 2025
2,413.00
2,424.00
2,400.00
2,417.00
2,355.48
990,800
Dec 24, 2025
2,390.00
2,408.00
2,381.00
2,395.00
2,334.04
1,327,900
Dec 23, 2025
2,370.00
2,378.00
2,351.50
2,360.00
2,299.93
1,205,800
Dec 22, 2025
2,367.00
2,369.50
2,347.00
2,353.50
2,293.59
1,132,900
Dec 19, 2025
2,341.00
2,376.00
2,339.50
2,357.50
2,297.49
2,712,400
Dec 18, 2025
2,333.50
2,351.00
2,325.00
2,341.50
2,281.90
1,490,400
Dec 17, 2025
2,310.00
2,325.00
2,290.50
2,325.00
2,265.82
1,236,900
Dec 16, 2025
2,365.50
2,371.50
2,323.50
2,323.50
2,264.36
1,722,700
Dec 15, 2025
2,331.00
2,361.00
2,331.00
2,361.00
2,300.90
1,580,300
Dec 12, 2025
2,335.50
2,339.00
2,303.50
2,330.00
2,270.69
1,612,700
Dec 11, 2025
2,345.00
2,352.00
2,302.00
2,302.00
2,243.40
1,349,400
Dec 10, 2025
2,317.00
2,339.00
2,303.50
2,335.50
2,276.05
2,023,600
Dec 9, 2025
2,300.00
2,312.00
2,282.00
2,296.00
2,237.56
1,572,800
Dec 8, 2025
2,271.50
2,284.00
2,249.50
2,281.50
2,223.42
1,720,400
Dec 5, 2025
2,280.50
2,308.50
2,264.00
2,264.00
2,206.37
2,325,500
Dec 4, 2025
2,306.50
2,325.00
2,290.50
2,299.50
2,240.97
2,921,000
Dec 3, 2025
2,332.00
2,347.00
2,305.50
2,327.50
2,268.25
2,080,700
Dec 2, 2025
2,350.00
2,362.50
2,326.50
2,332.00
2,272.64
2,308,500
Dec 1, 2025
2,440.50
2,441.00
2,357.50
2,357.50
2,297.49
2,545,400
Nov 28, 2025
2,419.00
2,450.00
2,410.00
2,440.00
2,377.89
2,650,400
Nov 27, 2025
2,460.00
2,485.00
2,429.50
2,443.00
2,380.81
2,328,900
Nov 26, 2025
2,401.00
2,456.50
2,386.00
2,447.50
2,385.20
3,205,700
Nov 25, 2025
2,369.50
2,394.50
2,342.00
2,362.50
2,302.36
2,941,700
Nov 21, 2025
2,307.00
2,328.50
2,286.00
2,328.50
2,269.23
4,985,300
Nov 20, 2025
2,318.00
2,329.00
2,298.00
2,307.00
2,248.28
2,767,600
Nov 19, 2025
2,294.00
2,320.00
2,270.50
2,309.50
2,250.71
2,778,400
Nov 18, 2025
2,336.00
2,358.00
2,265.00
2,266.00
2,208.32
2,311,200
Nov 17, 2025
2,301.00
2,341.50
2,301.00
2,329.50
2,270.20
1,682,200
Nov 14, 2025
2,332.50
2,345.50
2,288.00
2,302.00
2,243.40
2,204,000
Nov 13, 2025
2,279.00
2,359.50
2,278.50
2,351.00
2,291.16
2,337,500
Nov 12, 2025
2,296.00
2,299.00
2,251.50
2,268.50
2,210.76
2,513,200
Nov 11, 2025
2,257.00
2,287.50
2,245.50
2,282.00
2,223.91
1,829,500
Nov 10, 2025
2,250.00
2,265.50
2,233.00
2,254.00
2,196.63
1,733,600
Nov 7, 2025
2,204.50
2,234.00
2,203.00
2,226.50
2,169.82
1,942,700
Nov 6, 2025
2,154.50
2,226.00
2,151.50
2,223.00
2,166.41
2,740,700
Nov 5, 2025
2,130.00
2,169.50
2,110.00
2,169.50
2,114.28
2,278,300
Nov 4, 2025
2,137.50
2,158.00
2,116.00
2,119.00
2,065.06
1,979,900
Oct 31, 2025
2,117.50
2,164.00
2,110.00
2,145.00
2,090.40
2,925,000
Oct 30, 2025
2,070.00
2,095.50
2,063.50
2,095.50
2,042.16
2,345,400
