Cadence Design Systems, Inc. (CDNS) Price History
Daily open, high, low, close and volume for Cadence Design Systems, Inc. (CDNS) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $323.97 | $326.65 | $316.61 | $319.51 | 2,501,800 |
| 2026-10-15 | $323.80 | $328.05 | $315.91 | $324.38 | 2,578,600 |
| 2026-10-14 | $333.27 | $335.96 | $325.85 | $329.46 | 2,908,900 |
| 2026-10-13 | $343.68 | $344.13 | $333.79 | $334.20 | 2,308,800 |
| 2026-10-12 | $353.00 | $354.57 | $346.84 | $348.42 | 1,293,200 |
| 2026-10-09 | $353.51 | $356.03 | $350.15 | $352.84 | 1,306,700 |
| 2026-10-08 | $354.04 | $357.88 | $347.64 | $348.84 | 1,562,700 |
| 2026-10-07 | $358.36 | $361.47 | $353.84 | $356.12 | 1,855,800 |
| 2026-10-06 | $355.14 | $361.91 | $354.27 | $359.55 | 1,594,800 |
| 2026-10-05 | $354.72 | $360.15 | $352.00 | $353.48 | 1,952,000 |
| 2026-10-02 | $356.50 | $356.51 | $341.76 | $351.35 | 2,098,000 |
| 2026-10-01 | $339.36 | $355.03 | $337.85 | $350.73 | 3,283,900 |
| 2026-09-30 | $322.49 | $335.00 | $321.01 | $330.19 | 2,969,700 |
| 2026-09-29 | $321.20 | $324.25 | $314.00 | $324.17 | 2,632,600 |
| 2026-09-28 | $319.00 | $329.35 | $317.89 | $326.70 | 1,996,000 |
| 2026-09-25 | $324.97 | $330.81 | $322.78 | $326.13 | 2,697,000 |
| 2026-09-24 | $306.39 | $322.49 | $305.20 | $322.00 | 2,474,800 |
| 2026-09-23 | $305.63 | $315.70 | $305.63 | $309.09 | 3,589,300 |
| 2026-09-22 | $298.65 | $303.85 | $294.00 | $302.95 | 2,900,000 |
| 2026-09-21 | $285.73 | $295.80 | $283.39 | $294.90 | 2,341,900 |
| 2026-09-18 | $281.93 | $284.98 | $280.49 | $282.90 | 4,132,300 |
| 2026-09-17 | $285.55 | $285.55 | $278.30 | $280.76 | 2,095,500 |
| 2026-09-16 | $274.25 | $282.00 | $274.16 | $279.90 | 2,496,300 |
| 2026-09-15 | $277.38 | $279.00 | $273.07 | $273.96 | 2,608,500 |
| 2026-09-14 | $288.00 | $288.80 | $278.10 | $279.06 | 2,337,700 |
| 2026-09-11 | $288.21 | $293.40 | $285.02 | $289.37 | 2,553,900 |
| 2026-09-10 | $282.28 | $289.14 | $282.28 | $284.95 | 1,923,000 |
| 2026-09-09 | $283.85 | $287.76 | $281.65 | $284.60 | 2,300,400 |
| 2026-09-08 | $291.34 | $295.82 | $282.68 | $284.11 | 4,402,100 |
| 2026-09-04 | $305.96 | $308.30 | $287.90 | $292.70 | 4,224,500 |
| 2026-09-03 | $307.64 | $311.04 | $302.36 | $304.88 | 2,168,900 |
| 2026-09-02 | $312.62 | $313.21 | $303.66 | $306.67 | 2,561,000 |
| 2026-09-01 | $331.19 | $332.84 | $311.87 | $313.04 | 2,281,700 |
| 2026-08-31 | $336.22 | $342.38 | $336.22 | $338.78 | 1,607,100 |
| 2026-08-28 | $347.43 | $347.43 | $338.10 | $340.39 | 1,795,000 |
| 2026-08-27 | $340.04 | $347.72 | $330.50 | $347.55 | 2,715,700 |
| 2026-08-26 | $328.50 | $340.31 | $327.46 | $334.68 | 2,208,100 |
| 2026-08-25 | $318.43 | $333.34 | $317.18 | $331.90 | 2,984,300 |
| 2026-08-24 | $314.50 | $317.34 | $311.43 | $315.92 | 2,032,700 |
| 2026-08-21 | $314.49 | $319.78 | $312.15 | $319.02 | 2,150,600 |
| 2026-08-20 | $315.48 | $317.50 | $311.47 | $313.59 | 1,697,800 |
| 2026-08-19 | $316.09 | $318.50 | $312.01 | $314.98 | 1,902,700 |
| 2026-08-18 | $321.50 | $323.63 | $315.21 | $316.52 | 1,842,400 |
| 2026-08-17 | $323.80 | $333.48 | $323.06 | $323.47 | 2,010,600 |
| 2026-08-14 | $324.74 | $326.87 | $319.46 | $324.82 | 2,568,300 |
| 2026-08-13 | $324.00 | $328.30 | $321.11 | $323.77 | 2,259,400 |
| 2026-08-12 | $330.01 | $333.43 | $322.11 | $323.13 | 2,048,900 |
| 2026-08-11 | $330.57 | $331.25 | $323.19 | $327.53 | 2,027,100 |
| 2026-08-10 | $337.31 | $342.03 | $331.53 | $331.91 | 1,808,600 |
| 2026-08-07 | $343.00 | $348.12 | $335.58 | $339.24 | 2,091,700 |
| 2026-08-06 | $335.54 | $341.73 | $333.00 | $338.42 | 1,554,800 |
| 2026-08-05 | $347.96 | $347.96 | $335.66 | $337.07 | 1,642,300 |
| 2026-08-04 | $340.81 | $349.11 | $339.29 | $340.62 | 2,010,900 |
| 2026-08-03 | $343.79 | $344.45 | $331.68 | $336.15 | 1,818,500 |
| 2026-07-31 | $335.27 | $344.77 | $334.25 | $340.02 | 2,088,800 |
| 2026-07-30 | $336.62 | $342.50 | $329.59 | $332.82 | 2,669,700 |
| 2026-07-29 | $349.00 | $351.00 | $332.56 | $332.76 | 3,421,100 |
| 2026-07-28 | $335.16 | $355.59 | $335.16 | $344.72 | 4,909,600 |
| 2026-07-27 | $336.51 | $342.27 | $334.38 | $338.61 | 3,670,000 |
| 2026-07-24 | $335.24 | $335.54 | $325.96 | $326.24 | 2,875,700 |
| 2026-07-23 | $335.20 | $340.29 | $328.87 | $330.46 | 2,139,600 |
| 2026-07-22 | $339.06 | $346.33 | $334.59 | $337.01 | 2,342,300 |
| 2026-07-21 | $328.36 | $347.13 | $328.36 | $344.64 | 2,681,600 |
| 2026-07-20 | $333.02 | $339.11 | $328.75 | $329.93 | 2,118,000 |
| 2026-07-17 | $334.56 | $342.29 | $320.07 | $330.11 | 5,188,500 |
| 2026-07-16 | $366.01 | $369.13 | $358.74 | $364.65 | 1,468,900 |
| 2026-07-15 | $383.36 | $385.30 | $369.05 | $371.50 | 1,622,400 |
| 2026-07-14 | $370.95 | $383.00 | $370.88 | $376.80 | 1,256,900 |
| 2026-07-13 | $390.64 | $391.00 | $375.12 | $377.92 | 1,338,600 |
| 2026-07-10 | $387.93 | $389.49 | $380.21 | $384.17 | 940,500 |
| 2026-07-09 | $370.14 | $386.34 | $368.34 | $385.95 | 1,586,200 |
| 2026-07-08 | $367.34 | $374.45 | $366.12 | $374.06 | 1,430,100 |
| 2026-07-07 | $375.84 | $379.99 | $365.63 | $371.06 | 1,571,000 |
| 2026-07-06 | $369.60 | $377.87 | $367.55 | $375.77 | 1,871,500 |
| 2026-07-02 | $375.28 | $381.78 | $370.50 | $373.14 | 2,072,200 |
| 2026-07-01 | $383.88 | $386.75 | $376.58 | $377.73 | 1,693,400 |
| 2026-06-30 | $371.50 | $381.56 | $368.43 | $375.32 | 2,917,800 |
| 2026-06-29 | $381.48 | $387.19 | $371.37 | $372.72 | 2,675,600 |
| 2026-06-26 | $362.25 | $381.90 | $358.76 | $377.27 | 3,904,700 |
| 2026-06-25 | $378.49 | $378.49 | $363.73 | $368.23 | 2,171,200 |
| 2026-06-24 | $375.69 | $379.62 | $371.59 | $372.40 | 1,935,100 |
| 2026-06-23 | $383.17 | $386.55 | $377.33 | $379.06 | 2,139,700 |
| 2026-06-22 | $392.00 | $392.00 | $378.20 | $389.04 | 3,015,600 |
| 2026-06-18 | $391.10 | $401.18 | $385.43 | $387.39 | 7,091,800 |
| 2026-06-17 | $388.43 | $403.38 | $386.46 | $389.60 | 2,381,900 |
| 2026-06-16 | $387.19 | $398.27 | $387.19 | $387.85 | 1,650,700 |
| 2026-06-15 | $391.00 | $397.82 | $389.33 | $394.50 | 1,846,500 |
| 2026-06-12 | $381.22 | $389.80 | $375.94 | $384.96 | 1,366,100 |
| 2026-06-11 | $382.00 | $389.54 | $377.21 | $383.74 | 2,128,100 |
| 2026-06-10 | $383.45 | $399.23 | $382.00 | $385.13 | 1,783,700 |
| 2026-06-09 | $396.66 | $406.67 | $377.11 | $390.90 | 2,595,400 |
| 2026-06-08 | $383.00 | $396.71 | $381.85 | $394.24 | 2,582,900 |
| 2026-06-05 | $402.00 | $407.00 | $373.54 | $376.19 | 3,520,100 |
| 2026-06-04 | $407.73 | $415.83 | $401.93 | $411.68 | 2,998,700 |
| 2026-06-03 | $410.00 | $411.04 | $401.03 | $408.00 | 2,877,400 |
| 2026-06-02 | $405.98 | $416.69 | $401.04 | $416.39 | 3,168,100 |
| 2026-06-01 | $393.00 | $414.92 | $383.94 | $414.16 | 4,522,700 |
| 2026-05-29 | $375.00 | $378.04 | $372.28 | $374.93 | 3,184,200 |
| 2026-05-28 | $374.88 | $379.05 | $366.99 | $373.85 | 1,924,600 |
| 2026-05-27 | $378.95 | $383.80 | $370.35 | $374.05 | 2,358,400 |
| 2026-05-26 | $380.00 | $383.24 | $369.62 | $381.75 | 1,964,700 |
| 2026-05-22 | $361.88 | $381.55 | $361.54 | $373.59 | 2,206,200 |
| 2026-05-21 | $349.88 | $362.21 | $347.56 | $358.46 | 1,757,200 |
| 2026-05-20 | $335.39 | $351.37 | $331.56 | $350.89 | 2,027,700 |
| 2026-05-19 | $342.67 | $348.12 | $337.89 | $338.12 | 1,742,900 |
| 2026-05-18 | $346.91 | $350.06 | $341.49 | $345.99 | 1,903,600 |
| 2026-05-15 | $351.81 | $352.00 | $345.68 | $347.24 | 1,703,300 |
| 2026-05-14 | $350.03 | $355.21 | $348.46 | $352.84 | 1,476,300 |
| 2026-05-13 | $359.04 | $361.03 | $350.55 | $354.55 | 2,321,500 |
| 2026-05-12 | $361.10 | $361.99 | $355.56 | $358.04 | 1,995,600 |
| 2026-05-11 | $359.07 | $365.00 | $358.03 | $364.20 | 2,642,200 |
| 2026-05-08 | $356.08 | $365.01 | $353.18 | $362.70 | 2,317,500 |
| 2026-05-07 | $358.00 | $362.71 | $354.87 | $356.90 | 1,870,800 |
| 2026-05-06 | $353.50 | $355.49 | $347.49 | $354.90 | 2,420,600 |
| 2026-05-05 | $351.30 | $354.89 | $346.13 | $353.63 | 1,965,700 |
| 2026-05-04 | $342.38 | $351.01 | $340.61 | $349.51 | 3,152,200 |
| 2026-05-01 | $336.50 | $342.37 | $334.00 | $340.94 | 1,825,700 |
| 2026-04-30 | $328.75 | $330.08 | $319.78 | $329.59 | 2,077,800 |
| 2026-04-29 | $323.71 | $331.36 | $315.51 | $329.95 | 2,949,700 |
| 2026-04-28 | $329.70 | $338.55 | $317.07 | $325.31 | 4,885,200 |
| 2026-04-27 | $330.82 | $338.19 | $330.00 | $336.54 | 4,034,400 |
| 2026-04-24 | $320.08 | $334.81 | $319.37 | $332.89 | 3,316,100 |
| 2026-04-23 | $325.86 | $326.98 | $311.00 | $314.33 | 2,318,000 |
| 2026-04-22 | $332.85 | $334.00 | $327.69 | $331.61 | 2,206,000 |
| 2026-04-21 | $319.75 | $331.23 | $318.90 | $325.84 | 3,475,100 |
| 2026-04-20 | $312.60 | $320.98 | $309.60 | $318.50 | 2,268,000 |
| 2026-04-17 | $316.33 | $318.00 | $308.40 | $311.03 | 2,211,900 |
| 2026-04-16 | $309.45 | $312.88 | $303.31 | $306.96 | 2,158,500 |
| 2026-04-15 | $295.00 | $307.47 | $293.51 | $304.10 | 2,514,300 |
| 2026-04-14 | $293.31 | $297.18 | $290.28 | $292.37 | 2,182,500 |
| 2026-04-13 | $266.06 | $288.33 | $265.22 | $288.20 | 2,649,000 |
| 2026-04-10 | $280.73 | $281.42 | $263.38 | $265.66 | 3,492,800 |
| 2026-04-09 | $287.62 | $288.18 | $277.45 | $281.01 | 2,209,800 |
| 2026-04-08 | $289.98 | $291.35 | $285.42 | $289.50 | 1,913,600 |
| 2026-04-07 | $278.03 | $280.00 | $273.90 | $279.48 | 1,275,100 |
| 2026-04-06 | $277.99 | $279.77 | $275.48 | $279.39 | 1,173,300 |
| 2026-04-02 | $273.69 | $280.26 | $271.34 | $278.72 | 1,511,500 |
| 2026-04-01 | $280.19 | $281.60 | $274.66 | $280.19 | 1,762,400 |
| 2026-03-31 | $273.27 | $278.61 | $271.60 | $277.87 | 1,883,900 |
| 2026-03-30 | $272.18 | $276.37 | $268.80 | $270.88 | 2,151,600 |
| 2026-03-27 | $278.26 | $280.43 | $271.05 | $271.77 | 2,186,600 |
| 2026-03-26 | $278.00 | $284.16 | $278.00 | $280.62 | 2,002,400 |
| 2026-03-25 | $288.69 | $290.37 | $277.65 | $281.39 | 2,617,200 |
| 2026-03-24 | $289.51 | $290.50 | $277.00 | $284.32 | 2,832,800 |
| 2026-03-23 | $289.20 | $299.29 | $286.79 | $292.52 | 3,531,700 |
| 2026-03-20 | $286.42 | $287.39 | $281.46 | $283.90 | 3,349,200 |
| 2026-03-19 | $288.92 | $292.61 | $284.35 | $287.40 | 1,574,100 |
| 2026-03-18 | $291.93 | $295.30 | $289.50 | $289.64 | 1,666,900 |
| 2026-03-17 | $293.89 | $300.94 | $292.49 | $293.75 | 1,339,400 |
| 2026-03-16 | $289.33 | $295.43 | $288.00 | $292.72 | 1,516,900 |
| 2026-03-13 | $290.80 | $292.04 | $283.35 | $287.03 | 1,838,400 |
| 2026-03-12 | $290.93 | $296.51 | $289.19 | $290.32 | 2,493,100 |
| 2026-03-11 | $294.79 | $296.00 | $287.00 | $294.16 | 2,099,200 |
| 2026-03-10 | $299.06 | $299.06 | $290.47 | $293.29 | 2,084,200 |
| 2026-03-09 | $293.76 | $300.27 | $289.37 | $298.05 | 2,493,900 |
| 2026-03-06 | $294.95 | $302.02 | $294.27 | $296.94 | 2,605,800 |
| 2026-03-05 | $303.00 | $311.24 | $297.54 | $299.84 | 3,707,300 |
| 2026-03-04 | $300.18 | $308.58 | $296.12 | $305.43 | 2,829,500 |
| 2026-03-03 | $296.36 | $304.47 | $295.51 | $300.63 | 1,994,800 |
| 2026-03-02 | $297.78 | $304.77 | $296.10 | $303.36 | 2,801,500 |
| 2026-02-27 | $288.74 | $301.90 | $285.14 | $301.40 | 3,535,000 |
| 2026-02-26 | $304.99 | $305.97 | $292.89 | $297.60 | 3,286,200 |
| 2026-02-25 | $294.50 | $302.78 | $293.43 | $301.84 | 2,947,600 |
| 2026-02-24 | $277.82 | $293.85 | $277.30 | $290.63 | 3,039,600 |
| 2026-02-23 | $291.44 | $293.59 | $279.11 | $279.80 | 3,343,600 |
| 2026-02-20 | $294.48 | $303.44 | $292.41 | $296.28 | 2,534,100 |
| 2026-02-19 | $308.33 | $308.33 | $292.16 | $296.59 | 2,677,000 |
| 2026-02-18 | $302.96 | $311.70 | $299.18 | $305.01 | 3,947,300 |
| 2026-02-17 | $294.78 | $296.19 | $282.96 | $283.46 | 5,580,200 |
| 2026-02-13 | $287.44 | $300.73 | $287.44 | $299.46 | 2,855,600 |
| 2026-02-12 | $298.71 | $302.58 | $287.53 | $288.33 | 4,186,000 |
| 2026-02-11 | $301.19 | $302.25 | $294.50 | $299.65 | 2,357,600 |
| 2026-02-10 | $294.16 | $301.07 | $293.00 | $299.00 | 2,812,600 |
| 2026-02-09 | $283.49 | $291.76 | $279.56 | $291.00 | 2,723,900 |
| 2026-02-06 | $276.18 | $285.34 | $272.92 | $283.52 | 2,843,300 |
| 2026-02-05 | $271.68 | $276.41 | $266.14 | $270.14 | 3,584,900 |
| 2026-02-04 | $269.87 | $275.30 | $265.74 | $271.42 | 5,166,600 |
| 2026-02-03 | $283.83 | $285.98 | $262.75 | $268.50 | 5,168,400 |
| 2026-02-02 | $295.09 | $296.34 | $288.46 | $289.19 | 2,881,300 |
| 2026-01-30 | $298.46 | $298.88 | $293.63 | $296.36 | 2,507,400 |
| 2026-01-29 | $316.61 | $317.00 | $293.44 | $302.67 | 3,701,300 |
| 2026-01-28 | $321.62 | $325.19 | $316.46 | $320.49 | 1,409,300 |
| 2026-01-27 | $321.70 | $323.00 | $317.21 | $318.37 | 1,453,800 |
| 2026-01-26 | $317.86 | $323.63 | $314.06 | $322.02 | 1,321,700 |
| 2026-01-23 | $315.50 | $323.54 | $312.01 | $318.32 | 1,466,800 |
| 2026-01-22 | $317.00 | $317.83 | $310.80 | $317.09 | 1,383,500 |
| 2026-01-21 | $307.53 | $316.16 | $304.95 | $313.84 | 1,721,100 |
| 2026-01-20 | $310.56 | $311.45 | $305.77 | $307.00 | 2,043,000 |
| 2026-01-16 | $321.83 | $322.47 | $314.50 | $317.45 | 2,092,000 |
| 2026-01-15 | $317.44 | $328.64 | $316.00 | $320.60 | 2,395,100 |
| 2026-01-14 | $319.50 | $320.53 | $309.92 | $313.17 | 2,039,700 |
| 2026-01-13 | $322.63 | $327.67 | $318.00 | $323.06 | 1,199,000 |
| 2026-01-12 | $325.88 | $328.51 | $321.02 | $325.51 | 1,489,700 |
| 2026-01-09 | $319.90 | $328.59 | $315.41 | $327.31 | 1,661,000 |
| 2026-01-08 | $317.01 | $319.45 | $312.95 | $318.80 | 1,463,000 |
| 2026-01-07 | $314.39 | $324.71 | $314.39 | $320.54 | 1,418,500 |
| 2026-01-06 | $301.50 | $316.04 | $300.88 | $314.64 | 2,653,300 |
| 2026-01-05 | $311.46 | $314.17 | $300.40 | $301.22 | 4,024,700 |
| 2026-01-02 | $315.70 | $316.00 | $306.41 | $310.40 | 1,268,200 |
| 2025-12-31 | $315.78 | $316.00 | $312.06 | $312.58 | 1,022,200 |
| 2025-12-30 | $316.83 | $319.00 | $315.14 | $315.60 | 1,021,400 |
| 2025-12-29 | $317.85 | $321.69 | $316.59 | $317.71 | 990,800 |
| 2025-12-26 | $318.00 | $319.30 | $317.00 | $318.89 | 551,400 |
| 2025-12-24 | $315.70 | $318.12 | $315.36 | $317.76 | 359,900 |
| 2025-12-23 | $314.73 | $317.39 | $314.53 | $316.93 | 893,400 |
| 2025-12-22 | $317.57 | $318.36 | $314.67 | $317.57 | 1,113,500 |
| 2025-12-19 | $315.10 | $319.28 | $313.76 | $314.91 | 3,950,200 |
| 2025-12-18 | $318.39 | $322.41 | $314.35 | $315.10 | 1,817,000 |
| 2025-12-17 | $319.00 | $319.89 | $310.94 | $313.02 | 1,531,700 |
| 2025-12-16 | $318.55 | $323.00 | $316.42 | $319.53 | 2,295,200 |
| 2025-12-15 | $324.08 | $327.77 | $317.66 | $318.43 | 1,687,900 |
| 2025-12-12 | $334.63 | $335.24 | $322.65 | $323.22 | 1,443,300 |
| 2025-12-11 | $337.95 | $338.00 | $329.35 | $335.43 | 1,109,000 |
| 2025-12-10 | $334.44 | $341.31 | $333.24 | $338.06 | 1,192,200 |
| 2025-12-09 | $336.26 | $338.04 | $333.46 | $335.07 | 994,300 |
| 2025-12-08 | $337.99 | $340.83 | $336.52 | $337.29 | 1,024,000 |
| 2025-12-05 | $338.43 | $341.04 | $336.16 | $337.53 | 1,325,600 |
| 2025-12-04 | $336.87 | $339.59 | $334.32 | $337.30 | 1,348,600 |
| 2025-12-03 | $315.80 | $338.00 | $315.68 | $336.11 | 2,676,800 |
| 2025-12-02 | $311.51 | $319.07 | $311.23 | $317.94 | 1,928,200 |
| 2025-12-01 | $312.64 | $313.05 | $306.83 | $309.62 | 1,740,900 |
| 2025-11-28 | $309.06 | $311.96 | $306.33 | $311.84 | 875,000 |
| 2025-11-26 | $307.05 | $308.18 | $304.03 | $306.35 | 1,396,700 |
| 2025-11-25 | $300.75 | $305.75 | $298.17 | $303.66 | 1,976,100 |
| 2025-11-24 | $303.37 | $305.72 | $299.65 | $304.47 | 2,997,000 |
| 2025-11-21 | $301.92 | $303.90 | $295.18 | $300.58 | 1,748,300 |
| 2025-11-20 | $312.15 | $316.71 | $301.63 | $302.14 | 1,570,500 |
| 2025-11-19 | $304.21 | $310.12 | $302.43 | $306.76 | 1,434,800 |
| 2025-11-18 | $307.73 | $310.34 | $302.14 | $303.21 | 2,025,900 |
| 2025-11-17 | $313.54 | $315.83 | $309.64 | $311.29 | 1,519,700 |
| 2025-11-14 | $311.85 | $319.65 | $310.65 | $314.93 | 1,363,700 |
| 2025-11-13 | $314.89 | $317.47 | $312.99 | $315.99 | 1,773,600 |
| 2025-11-12 | $320.93 | $321.63 | $314.76 | $315.54 | 1,649,900 |
| 2025-11-11 | $326.53 | $326.79 | $316.22 | $318.51 | 1,905,500 |
| 2025-11-10 | $326.56 | $330.84 | $323.32 | $328.94 | 2,008,200 |
| 2025-11-07 | $324.49 | $326.61 | $319.19 | $325.05 | 1,612,800 |
| 2025-11-06 | $324.94 | $327.26 | $318.57 | $324.45 | 3,178,000 |
| 2025-11-05 | $331.95 | $332.56 | $324.23 | $327.63 | 2,229,600 |
| 2025-11-04 | $330.06 | $336.06 | $325.59 | $333.22 | 3,048,000 |
| 2025-11-03 | $341.71 | $341.71 | $331.00 | $335.41 | 1,469,100 |
| 2025-10-31 | $338.73 | $340.73 | $336.22 | $338.69 | 1,429,800 |
| 2025-10-30 | $340.00 | $342.20 | $333.41 | $336.09 | 1,559,500 |
| 2025-10-29 | $337.30 | $347.00 | $334.00 | $341.43 | 2,412,600 |
| 2025-10-28 | $339.01 | $348.08 | $327.17 | $341.30 | 3,216,000 |
| 2025-10-27 | $357.53 | $357.53 | $346.00 | $351.40 | 4,236,500 |
| 2025-10-24 | $339.76 | $351.13 | $339.76 | $345.10 | 1,856,400 |
| 2025-10-23 | $329.30 | $338.18 | $327.62 | $337.27 | 1,533,700 |
| 2025-10-22 | $333.44 | $336.50 | $326.16 | $330.51 | 1,996,400 |
| 2025-10-21 | $327.53 | $335.12 | $327.11 | $333.45 | 1,258,400 |
| 2025-10-20 | $327.79 | $331.12 | $326.39 | $329.64 | 1,458,300 |
| 2025-10-17 | $322.59 | $328.21 | $320.00 | $326.12 | 1,481,700 |