Toronto - Delayed Quote
CAD
Constellation Software Inc. (CSU.TO)
3,023.96
-17.42
(-0.57%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
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
Sep 4, 2026
3,041.38
3,041.38
2,943.00
3,023.96
3,023.96
42,300
Sep 3, 2026
3,048.65
3,156.00
3,036.02
3,041.38
3,041.38
56,100
Sep 2, 2026
3,051.57
3,063.54
3,017.80
3,047.11
3,047.11
47,200
Sep 1, 2026
3,138.72
3,199.00
3,048.00
3,050.00
3,050.00
45,700
Aug 31, 2026
3,140.01
3,178.10
3,090.56
3,138.72
3,138.72
89,500
Aug 28, 2026
3,126.84
3,229.21
3,126.84
3,163.56
3,163.56
61,000
Aug 27, 2026
3,070.03
3,163.12
3,070.03
3,125.27
3,125.27
64,400
Aug 26, 2026
3,078.66
3,114.97
3,060.66
3,070.03
3,070.03
49,200
Aug 25, 2026
3,106.02
3,106.02
3,014.72
3,078.66
3,078.66
46,200
Aug 24, 2026
3,064.64
3,127.20
3,045.39
3,098.67
3,098.67
46,300
Aug 21, 2026
3,087.01
3,119.59
3,034.73
3,041.21
3,041.21
55,600
Aug 20, 2026
3,076.56
3,131.88
3,039.69
3,075.89
3,075.89
48,000
Aug 19, 2026
3,016.49
3,162.66
2,998.42
3,102.90
3,102.90
41,400
Aug 18, 2026
2,990.99
3,051.31
2,945.10
2,998.41
2,998.41
37,200
Aug 17, 2026
3,044.63
3,113.52
2,990.99
2,990.99
2,990.99
36,700
Aug 14, 2026
3,158.65
3,158.65
3,021.35
3,089.46
3,089.46
58,400
Aug 13, 2026
3,076.97
3,182.16
3,057.48
3,162.97
3,162.97
42,900
Aug 12, 2026
3,203.80
3,203.81
2,949.70
3,075.41
3,075.41
80,000
Aug 11, 2026
3,302.69
3,304.89
3,200.21
3,220.61
3,220.61
67,300
Aug 10, 2026
3,234.89
3,342.71
3,234.89
3,304.36
3,304.36
68,900
Aug 7, 2026
3,181.58
3,264.20
3,181.58
3,221.60
3,221.60
70,500
Aug 6, 2026
3,145.20
3,228.57
3,080.79
3,212.66
3,212.66
56,800
Aug 5, 2026
3,224.99
3,305.00
3,129.67
3,145.19
3,145.19
50,100
Aug 4, 2026
3,140.00
3,294.20
3,079.07
3,224.99
3,224.99
114,200
Jul 31, 2026
2,976.69
3,045.35
2,971.12
3,002.99
3,002.99
53,300
Jul 30, 2026
3,080.00
3,080.00
2,900.00
3,020.02
3,020.02
58,500
Jul 29, 2026
3,020.30
3,130.07
3,020.30
3,116.72
3,116.72
105,100
Jul 28, 2026
2,806.00
3,041.00
2,806.00
3,020.30
3,020.30
105,400
Jul 27, 2026
2,667.20
2,842.14
2,642.50
2,837.32
2,837.32
47,400
Jul 24, 2026
2,615.53
2,680.50
2,575.88
2,667.24
2,667.24
36,400
Jul 23, 2026
2,580.11
2,585.50
2,534.22
2,565.61
2,565.61
59,900
Jul 22, 2026
2,648.52
2,650.00
2,562.63
2,603.13
2,603.13
73,800
Jul 21, 2026
2,780.49
2,780.49
2,611.84
2,658.52
2,658.52
55,300
Jul 20, 2026
2,806.44
2,854.25
2,750.27
2,780.49
2,780.49
48,400
Jul 17, 2026
2,795.85
2,837.00
2,770.05
2,800.76
2,800.76
57,700
Jul 16, 2026
2,680.96
2,868.00
2,680.96
2,825.42
2,825.42
51,200
Jul 15, 2026
2,750.04
2,809.83
2,669.69
2,671.77
2,671.77
57,700
Jul 14, 2026
2,855.53
2,855.53
2,708.88
2,725.87
2,725.87
50,300
Jul 13, 2026
2,803.02
2,871.91
2,775.45
2,855.53
2,855.53
67,100
Jul 10, 2026
2,720.01
2,815.27
2,720.01
2,802.14
2,802.14
41,900
Jul 9, 2026
2,801.26
2,801.26
2,717.18
2,735.47
2,735.47
48,600
Jul 8, 2026
2,813.83
2,829.26
2,700.50
2,788.32
2,788.32
41,400
Jul 7, 2026
2,790.00
2,879.99
2,784.63
2,847.95
2,847.95
44,100
Jul 6, 2026
2,804.64
2,804.64
2,705.32
2,757.06
2,757.06
47,300
Jul 3, 2026
2,810.99
2,810.99
2,760.20
2,806.05
2,806.05
20,500
Jul 2, 2026
2,758.60
2,800.00
2,678.17
2,778.82
2,778.82
99,100
Jun 30, 2026
2,711.74
2,759.99
2,669.99
2,670.00
2,670.00
78,100
Jun 29, 2026
2,858.58
2,873.45
2,739.15
2,765.84
2,765.84
45,800
Jun 26, 2026
2,771.03
2,828.50
2,760.02
2,818.02
2,818.02
45,400
Jun 25, 2026
2,989.36
2,989.36
2,763.03
2,764.23
2,764.23
70,000
Jun 24, 2026
2,772.90
2,921.46
2,772.90
2,868.91
2,868.91
60,500
Jun 23, 2026
2,654.00
2,805.50
2,653.34
2,790.88
2,790.88
52,000
Jun 22, 2026
2,743.57
2,829.11
2,700.00
2,702.00
2,702.00
49,500
Jun 19, 2026
1.413
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
2,753.29
2,830.98
2,736.22
2,772.61
2,772.61
96,900
Jun 18, 2026
2,861.45
2,907.10
2,707.40
2,749.99
2,748.58
80,400
Jun 17, 2026
2,850.00
2,961.10
2,812.00
2,881.02
2,879.54
68,000
Jun 16, 2026
2,900.00
2,900.00
2,830.41
2,882.02
2,880.54
38,900
Jun 15, 2026
2,939.01
3,000.00
2,898.16
2,905.25
2,903.76
47,000
Jun 12, 2026
3,051.20
3,051.21
2,911.71
2,924.00
2,922.50
73,000
Jun 11, 2026
3,145.28
3,159.74
3,037.34
3,058.09
3,056.52
138,800
Jun 10, 2026
2,893.65
3,166.70
2,891.36
3,143.70
3,142.08
178,800
Jun 9, 2026
2,985.00
2,990.00
2,915.00
2,975.35
2,973.82
60,900
Jun 8, 2026
3,002.01
3,002.01
2,890.01
2,962.39
2,960.87
49,900
Jun 5, 2026
2,822.16
2,999.97
2,822.16
2,969.32
2,967.79
82,500
Jun 4, 2026
2,758.21
2,917.87
2,758.21
2,901.56
2,900.07
72,900
Jun 3, 2026
2,852.87
2,912.66
2,749.99
2,750.25
2,748.84
102,100
Jun 2, 2026
2,963.52
2,982.86
2,858.47
2,885.04
2,883.56
80,100
Jun 1, 2026
2,914.98
3,040.00
2,875.32
2,931.96
2,930.45
104,200
May 29, 2026
2,760.00
2,870.00
2,727.74
2,822.83
2,821.38
101,900
May 28, 2026
2,626.57
2,780.00
2,625.00
2,752.39
2,750.98
45,300
May 27, 2026
2,689.78
2,721.11
2,633.81
2,647.00
2,645.64
48,900
May 26, 2026
2,758.25
2,761.00
2,664.00
2,684.28
2,682.90
56,200
May 25, 2026
2,742.79
2,801.32
2,742.79
2,772.98
2,771.56
14,100
May 22, 2026
2,715.01
2,807.10
2,712.30
2,721.48
2,720.08
52,900
May 21, 2026
2,716.37
2,745.00
2,662.81
2,709.83
2,708.44
39,900
May 20, 2026
2,674.90
2,771.79
2,604.61
2,715.00
2,713.60
69,700
May 19, 2026
2,625.00
2,880.35
2,625.00
2,729.71
2,728.31
141,400
May 15, 2026
2,500.25
2,635.13
2,500.00
2,612.34
2,611.00
56,100
May 14, 2026
2,493.85
2,573.79
2,424.00
2,533.15
2,531.85
56,900
May 13, 2026
2,435.21
2,471.28
2,375.21
2,467.53
2,466.26
63,000
May 12, 2026
2,411.31
2,433.64
2,366.84
2,405.00
2,403.76
57,000
May 11, 2026
2,570.31
2,570.31
2,402.40
2,414.31
2,413.07
58,700
May 8, 2026
2,565.73
2,579.37
2,479.58
2,571.61
2,570.29
52,700
May 7, 2026
2,468.76
2,610.00
2,454.29
2,565.73
2,564.41
53,900
May 6, 2026
2,497.60
2,497.60
2,387.67
2,400.40
2,399.17
76,100
May 5, 2026
2,470.95
2,500.00
2,400.38
2,464.54
2,463.27
39,100
May 4, 2026
2,445.01
2,565.91
2,445.01
2,470.95
2,469.68
49,400
May 1, 2026
2,503.45
2,520.35
2,436.48
2,441.95
2,440.70
39,400
Apr 30, 2026
2,444.36
2,480.95
2,370.00
2,473.89
2,472.62
44,200
Apr 29, 2026
2,466.25
2,466.25
2,353.78
2,444.36
2,443.10
40,500
Apr 28, 2026
2,440.00
2,462.98
2,415.00
2,434.99
2,433.74
39,500
Apr 27, 2026
2,423.96
2,470.40
2,423.96
2,441.20
2,439.95
42,400
Apr 24, 2026
2,491.16
2,491.16
2,360.87
2,410.80
2,409.56
58,300
Apr 23, 2026
2,651.50
2,651.50
2,455.00
2,501.03
2,499.75
53,100
Apr 22, 2026
2,599.99
2,652.13
2,587.00
2,651.50
2,650.14
40,200
Apr 21, 2026
2,662.53
2,705.00
2,572.34
2,601.10
2,599.76
45,200
Apr 20, 2026
2,640.64
2,669.70
2,633.93
2,663.43
2,662.06
39,400
Apr 17, 2026
2,623.68
2,683.57
2,622.10
2,626.45
2,625.10
78,400
Apr 16, 2026
2,677.00
2,707.10
2,613.30
2,631.49
2,630.14
75,300
Apr 15, 2026
2,550.01
2,702.31
2,540.56
2,631.56
2,630.21
113,400
Apr 14, 2026
2,477.01
2,538.87
2,464.75
2,515.75
2,514.46
129,800
Apr 13, 2026
2,270.00
2,481.80
2,266.81
2,441.42
2,440.17
112,100
Apr 10, 2026
2,372.63
2,372.63
2,274.83
2,295.18
2,294.00
74,600
Apr 9, 2026
2,431.90
2,440.00
2,345.56
2,359.71
2,358.50
95,000
Apr 8, 2026
2,522.35
2,533.46
2,404.82
2,414.73
2,413.49
79,500
Apr 7, 2026
2,401.26
2,440.46
2,372.00
2,378.34
2,377.12
44,300
Apr 6, 2026
2,450.00
2,470.08
2,410.90
2,442.51
2,441.26
29,300
Apr 2, 2026
2,425.91
2,472.48
2,397.10
2,441.27
2,440.02
51,200
Apr 1, 2026
2,451.00
2,461.30
2,366.55
2,444.57
2,443.31
66,600
Mar 31, 2026
2,420.50
2,461.99
2,402.40
2,441.99
2,440.74
74,100
Mar 30, 2026
2,295.00
2,392.03
2,290.00
2,386.77
2,385.54
79,700
Mar 27, 2026
1.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2,396.99
2,401.63
2,307.16
2,358.89
2,357.68
89,200
Mar 26, 2026
2,383.87
2,462.48
2,369.17
2,386.76
2,384.15
94,900
Mar 25, 2026
2,457.79
2,523.90
2,386.83
2,406.75
2,404.12
79,400
Mar 24, 2026
2,527.52
2,537.90
2,414.79
2,441.11
2,438.44
74,300
Mar 23, 2026
2,498.67
2,590.00
2,485.02
2,537.90
2,535.12
72,300
Mar 20, 2026
2,515.40
2,552.06
2,445.46
2,499.22
2,496.49
106,000
Mar 19, 2026
2,584.90
2,588.30
2,482.26
2,519.21
2,516.45
54,300
Mar 18, 2026
2,589.02
2,610.00
2,543.76
2,567.93
2,565.12
46,500
Mar 17, 2026
2,575.01
2,645.40
2,558.31
2,595.11
2,592.27
66,800
Mar 16, 2026
2,562.72
2,610.19
2,514.98
2,562.50
2,559.70
60,700
Mar 13, 2026
2,620.41
2,627.27
2,511.43
2,524.08
2,521.32
113,000
Mar 12, 2026
2,743.10
2,817.20
2,590.63
2,619.09
2,616.22
119,400
Mar 11, 2026
2,898.05
2,910.05
2,700.00
2,700.08
2,697.13
101,600
Mar 10, 2026
2,956.48
3,000.63
2,885.83
2,938.78
2,935.56
100,200
Mar 9, 2026
2,963.34
2,999.49
2,879.47
2,975.00
2,971.74
132,400
Mar 6, 2026
2,901.01
2,963.34
2,783.38
2,963.34
2,960.10
205,900
Mar 5, 2026
2,627.65
2,803.39
2,627.65
2,796.99
2,793.93
133,900
Mar 4, 2026
2,695.50
2,770.51
2,602.33
2,650.66
2,647.76
104,600
Mar 3, 2026
2,569.07
2,716.15
2,517.61
2,693.13
2,690.18
125,500
Mar 2, 2026
2,499.89
2,666.22
2,499.33
2,566.65
2,563.84
121,900
Feb 27, 2026
2,573.79
2,613.78
2,505.01
2,520.66
2,517.90
99,300
Feb 26, 2026
2,465.01
2,633.03
2,465.01
2,607.72
2,604.87
169,500
Feb 25, 2026
2,353.18
2,505.53
2,347.47
2,459.60
2,456.91
80,300
Feb 24, 2026
2,420.23
2,431.00
2,359.38
2,368.45
2,365.86
54,600
Feb 23, 2026
2,449.05
2,470.16
2,401.18
2,406.97
2,404.34
74,800
Feb 20, 2026
2,428.79
2,552.83
2,382.64
2,486.52
2,483.80
127,200
Feb 19, 2026
2,443.78
2,454.78
2,344.72
2,415.33
2,412.69
95,600
Feb 18, 2026
2,283.66
2,435.59
2,258.00
2,376.98
2,374.38
98,100
Feb 17, 2026
2,321.09
2,325.61
2,245.01
2,258.18
2,255.71
123,500
Feb 13, 2026
2,350.00
2,359.02
2,276.79
2,356.67
2,354.09
118,800
Feb 12, 2026
2,326.42
2,326.42
2,196.00
2,300.49
2,297.97
99,200
Feb 11, 2026
2,468.44
2,469.67
2,269.45
2,324.32
2,321.78
93,200
Feb 10, 2026
2,471.00
2,515.29
2,413.34
2,440.00
2,437.33
60,400
Feb 9, 2026
2,425.15
2,470.69
2,343.09
2,470.03
2,467.33
78,400
Feb 6, 2026
2,490.01
2,506.61
2,344.80
2,434.02
2,431.36
112,000
Feb 5, 2026
2,520.00
2,572.85
2,463.88
2,477.22
2,474.51
184,400
Feb 4, 2026
2,300.00
2,485.33
2,215.19
2,483.02
2,480.30
200,500
Feb 3, 2026
2,469.01
2,474.84
2,230.00
2,288.91
2,286.41
220,000
Feb 2, 2026
2,563.78
2,574.12
2,450.00
2,454.25
2,451.56
191,400
Jan 30, 2026
2,573.55
2,580.17
2,509.89
2,512.96
2,510.21
105,500
Jan 29, 2026
2,609.99
2,609.99
2,505.00
2,552.51
2,549.72
149,200
Jan 28, 2026
2,674.08
2,676.19
2,571.31
2,640.06
2,637.17
123,900
Jan 27, 2026
2,829.99
2,831.95
2,651.30
2,651.30
2,648.40
94,300
Jan 26, 2026
2,801.20
2,861.30
2,755.41
2,809.97
2,806.90
146,100
Jan 23, 2026
2,743.02
2,801.75
2,743.02
2,781.11
2,778.07
138,900
Jan 22, 2026
2,770.00
2,786.20
2,681.23
2,713.02
2,710.05
81,500
Jan 21, 2026
2,670.11
2,747.52
2,624.41
2,706.89
2,703.93
155,600
Jan 20, 2026
2,779.92
2,779.92
2,665.41
2,668.77
2,665.85
173,900
Jan 19, 2026
2,800.01
2,850.00
2,791.01
2,791.01
2,787.96
28,300
Jan 16, 2026
2,965.09
2,965.09
2,800.00
2,844.99
2,841.88
141,700
Jan 15, 2026
2,960.00
3,045.13
2,898.14
2,922.01
2,918.81
182,100
Jan 14, 2026
3,201.80
3,230.55
2,978.90
3,022.95
3,019.64
142,900
Jan 13, 2026
3,326.16
3,332.60
3,187.07
3,210.52
3,207.01
95,600
Jan 12, 2026
3,304.78
3,356.00
3,280.73
3,327.83
3,324.19
47,700
Jan 9, 2026
3,287.11
3,350.48
3,287.11
3,324.75
3,321.11
46,400
Jan 8, 2026
3,268.00
3,359.49
3,259.01
3,311.96
3,308.34
53,100
Jan 7, 2026
3,225.01
3,289.95
3,208.74
3,255.35
3,251.79
62,700
Jan 6, 2026
3,177.31
3,264.17
3,123.70
3,256.73
3,253.17
74,800
Jan 5, 2026
3,270.35
3,291.83
3,179.24
3,207.79
3,204.28
70,000
Jan 2, 2026
3,316.03
3,330.00
3,205.13
3,239.07
3,235.53
48,000
Dec 31, 2025
3,315.00
3,323.36
3,265.30
3,301.40
3,297.79
31,500
Dec 30, 2025
3,339.99
3,371.86
3,312.76
3,313.07
3,309.44
62,900
Dec 29, 2025
3,339.98
3,363.76
3,318.26
3,344.59
3,340.93
45,700
Dec 24, 2025
3,301.87
3,355.89
3,295.77
3,316.17
3,312.54
12,900
Dec 23, 2025
3,309.48
3,341.72
3,267.25
3,331.32
3,327.67
43,800
Dec 22, 2025
3,363.51
3,363.51
3,275.00
3,307.82
3,304.20
82,900
Dec 19, 2025
1.378
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
3,349.53
3,381.39
3,307.26
3,375.08
3,371.39
116,900
Dec 18, 2025
3,331.08
3,372.71
3,295.44
3,325.58
3,320.56
51,900
Dec 17, 2025
3,299.65
3,380.00
3,298.37
3,315.00
3,310.00
82,700
Dec 16, 2025
3,300.00
3,380.01
3,226.02
3,260.00
3,255.08
118,900
Dec 15, 2025
3,298.35
3,338.68
3,268.44
3,336.00
3,330.97
79,700
Dec 12, 2025
3,260.93
3,299.98
3,220.00
3,285.39
3,280.44
58,800
Dec 11, 2025
3,279.86
3,308.73
3,231.00
3,258.08
3,253.17
71,900
Dec 10, 2025
3,337.61
3,343.00
3,250.00
3,315.00
3,310.00
72,200
Dec 9, 2025
3,336.47
3,358.00
3,317.45
3,341.58
3,336.54
52,200
Dec 8, 2025
3,327.49
3,378.45
3,301.44
3,336.47
3,331.44
47,300
Dec 5, 2025
3,342.63
3,389.63
3,308.17
3,325.82
3,320.80
31,600
Dec 4, 2025
3,250.01
3,342.50
3,250.01
3,309.98
3,304.99
40,300
Dec 3, 2025
3,309.47
3,318.50
3,261.00
3,293.42
3,288.45
44,000
Dec 2, 2025
3,354.26
3,354.26
3,274.70
3,321.04
3,316.03
51,700
Dec 1, 2025
3,368.47
3,368.48
3,284.55
3,319.39
3,314.38
94,700
Nov 28, 2025
3,422.01
3,422.01
3,355.62
3,382.25
3,377.15
28,700
Nov 27, 2025
3,434.18
3,434.18
3,381.00
3,422.01
3,416.85
9,100
Nov 26, 2025
3,412.63
3,437.45
3,374.98
3,420.00
3,414.84
41,800
Nov 25, 2025
3,365.51
3,437.77
3,357.86
3,396.27
3,391.15
74,000
Nov 24, 2025
3,330.00
3,404.94
3,266.63
3,382.96
3,377.86
166,700
Nov 21, 2025
3,200.21
3,325.00
3,200.00
3,291.41
3,286.45
56,600
Nov 20, 2025
3,273.61
3,281.50
3,155.60
3,220.99
3,216.13
53,800
Nov 19, 2025
3,266.27
3,299.99
3,173.87
3,201.66
3,196.83
71,400
Nov 18, 2025
3,239.42
3,281.98
3,207.62
3,238.35
3,233.47
44,500
Nov 17, 2025
3,303.69
3,366.66
3,211.21
3,245.53
3,240.64
76,800
Nov 14, 2025
3,237.59
3,375.14
3,237.58
3,343.01
3,337.97
91,000
Nov 13, 2025
3,299.66
3,323.41
3,219.60
3,277.56
3,272.62
95,000
Nov 12, 2025
3,284.12
3,382.77
3,269.72
3,355.73
3,350.67
62,100
Nov 11, 2025
3,220.83
3,283.00
3,199.01
3,257.27
3,252.36
87,800
Nov 10, 2025
3,570.01
3,570.01
3,183.37
3,304.88
3,299.90
150,500
Nov 7, 2025
3,300.00
3,401.12
3,300.00
3,385.76
3,380.65
69,000
Nov 6, 2025
3,527.76
3,571.96
3,365.02
3,392.88
3,387.76
108,600
Nov 5, 2025
3,524.58
3,600.24
3,500.18
3,570.98
3,565.59
43,500
Nov 4, 2025
3,423.81
3,604.56
3,422.11
3,507.03
3,501.74
52,200
Nov 3, 2025
3,679.96
3,691.89
3,509.61
3,584.85
3,579.44
69,600
Oct 31, 2025
3,581.81
3,710.88
3,581.81
3,691.08
3,685.51
64,600
Oct 30, 2025
3,403.59
3,605.63
3,403.59
3,586.89
3,581.48
77,000
Oct 29, 2025
3,731.89
3,735.61
3,447.77
3,453.88
3,448.67
125,700
Oct 28, 2025
3,869.73
3,898.03
3,745.90
3,753.03
3,747.37
39,800
Oct 27, 2025
3,823.80
3,889.31
3,785.26
3,844.22
3,838.42
39,900
Oct 24, 2025
3,782.89
3,825.24
3,722.59
3,782.39
3,776.69
33,900
Oct 23, 2025
3,738.11
3,752.08
3,657.50
3,727.91
3,722.29
70,600
Oct 22, 2025
3,693.14
3,747.40
3,668.46
3,690.00
3,684.43
49,700
Oct 21, 2025
3,672.00
3,716.21
3,635.10
3,678.31
3,672.76
65,300
Oct 20, 2025
3,814.13
3,845.00
3,707.82
3,709.99
3,704.39
48,000
Oct 17, 2025
3,825.00
3,892.82
3,810.62
3,814.13
3,808.38
59,000
Oct 16, 2025
3,998.42
4,029.76
3,834.40
3,855.64
3,849.82
59,700
Oct 15, 2025
3,969.00
4,029.87
3,940.00
3,970.35
3,964.36
52,000
Oct 14, 2025
3,943.48
4,081.71
3,943.48
3,955.01
3,949.05
68,100
Oct 10, 2025
3,952.67
4,015.00
3,933.42
3,936.19
3,930.25
49,800
Oct 9, 2025
3,872.31
3,971.64
3,849.97
3,949.97
3,944.01
44,500
Oct 8, 2025
3,857.87
3,898.30
3,791.25
3,869.33
3,863.49
43,700
Oct 7, 2025
3,899.56
3,910.00
3,802.55
3,837.43
3,831.64
60,600
Oct 6, 2025
4,110.00
4,110.00
3,882.65
3,897.60
3,891.72
43,800
Oct 3, 2025
3,925.00
4,055.42
3,925.00
4,029.53
4,023.45
80,100
Oct 2, 2025
3,827.21
3,904.95
3,821.78
3,901.84
3,895.96
59,400
Oct 1, 2025
3,803.57
3,988.99
3,799.17
3,832.23
3,826.45
75,600
Sep 30, 2025
3,753.15
3,823.57
3,709.44
3,777.98
3,772.28
109,200
Sep 29, 2025
3,660.01
3,772.24
3,660.01
3,766.74
3,761.06
101,600
Sep 26, 2025
3,928.28
3,950.09
3,604.03
3,660.00
3,654.48
145,300
Sep 25, 2025
3,949.99
3,981.00
3,390.01
3,891.40
3,885.53
142,100
Sep 24, 2025
4,003.13
4,150.66
4,003.13
4,137.62
4,131.38
72,400
Sep 23, 2025
4,218.90
4,229.99
3,977.71
4,000.01
3,993.98
89,000
Sep 22, 2025
4,419.54
4,426.87
4,165.02
4,200.28
4,193.94
69,900
Sep 19, 2025
1.381
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
4,500.00
4,500.00
4,376.01
4,417.32
4,410.66
137,000
Sep 18, 2025
4,265.00
4,329.07
4,243.38
4,310.95
4,303.07
38,600
Sep 17, 2025
4,317.00
4,355.15
4,235.11
4,281.59
4,273.76
29,400
Sep 16, 2025
4,300.00
4,355.33
4,192.20
4,355.17
4,347.21
72,400
Sep 15, 2025
4,441.78
4,441.78
4,266.53
4,301.83
4,293.97
56,600
Sep 12, 2025
4,437.70
4,437.70
4,355.57
4,392.79
4,384.76
27,200
Sep 11, 2025
4,465.46
4,465.46
4,396.90
4,430.27
4,422.17
40,900
Sep 10, 2025
4,557.28
4,589.02
4,416.39
4,421.93
4,413.85
47,000
Sep 9, 2025
4,576.93
4,594.91
4,530.23
4,582.11
4,573.73
37,000
Sep 8, 2025
4,597.38
4,634.98
4,574.55
4,579.23
4,570.86
43,300
Sep 5, 2025
4,587.99
4,623.00
4,555.00
4,599.69
4,591.28
25,200
Sep 4, 2025
4,617.59
4,628.77
4,558.60
4,605.40
4,596.98
24,500
