CrowdStrike Holdings, Inc. (CRWD) Price History
Daily open, high, low, close and volume for CrowdStrike Holdings, Inc. (CRWD) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $267.50 | $275.12 | $262.40 | $275.04 | 7,055,200 |
| 2026-10-08 | $264.62 | $272.50 | $261.62 | $263.01 | 9,385,300 |
| 2026-10-07 | $276.80 | $276.90 | $264.50 | $265.44 | 8,805,200 |
| 2026-10-06 | $278.00 | $286.99 | $276.00 | $278.86 | 7,929,500 |
| 2026-10-05 | $271.25 | $274.23 | $268.33 | $272.67 | 4,833,300 |
| 2026-10-02 | $269.50 | $273.54 | $267.67 | $270.04 | 5,848,300 |
| 2026-10-01 | $263.61 | $269.30 | $259.30 | $266.09 | 6,947,000 |
| 2026-09-30 | $264.27 | $268.95 | $261.58 | $264.75 | 8,816,000 |
| 2026-09-29 | $257.19 | $267.69 | $255.76 | $262.74 | 7,075,000 |
| 2026-09-28 | $248.91 | $260.69 | $246.51 | $259.25 | 8,962,000 |
| 2026-09-25 | $259.53 | $259.86 | $251.54 | $252.13 | 7,641,600 |
| 2026-09-24 | $261.77 | $263.87 | $258.53 | $259.67 | 8,399,300 |
| 2026-09-23 | $251.99 | $263.19 | $248.51 | $262.49 | 13,225,800 |
| 2026-09-22 | $248.21 | $250.80 | $244.70 | $250.06 | 8,918,400 |
| 2026-09-21 | $231.62 | $250.31 | $230.85 | $249.35 | 13,372,700 |
| 2026-09-18 | $246.98 | $247.50 | $234.90 | $237.65 | 19,469,000 |
| 2026-09-17 | $236.04 | $250.32 | $233.19 | $245.70 | 12,331,300 |
| 2026-09-16 | $236.92 | $245.19 | $235.65 | $241.36 | 11,758,600 |
| 2026-09-15 | $233.00 | $243.98 | $232.11 | $242.49 | 17,227,100 |
| 2026-09-14 | $219.00 | $239.37 | $216.05 | $235.38 | 25,381,500 |
| 2026-09-11 | $208.04 | $213.19 | $204.44 | $206.74 | 6,649,500 |
| 2026-09-10 | $205.74 | $214.68 | $204.27 | $208.86 | 7,400,800 |
| 2026-09-09 | $210.48 | $212.77 | $207.00 | $207.80 | 5,877,200 |
| 2026-09-08 | $209.85 | $211.68 | $205.40 | $210.02 | 8,026,600 |
| 2026-09-04 | $212.50 | $218.31 | $211.32 | $213.10 | 8,422,800 |
| 2026-09-03 | $208.36 | $215.10 | $203.76 | $214.97 | 12,070,100 |
| 2026-09-02 | $214.22 | $214.85 | $200.60 | $203.42 | 12,386,000 |
| 2026-09-01 | $228.00 | $231.30 | $212.65 | $215.07 | 13,740,700 |
| 2026-08-31 | $221.84 | $233.88 | $221.00 | $231.00 | 17,823,500 |
| 2026-08-28 | $228.23 | $228.69 | $210.53 | $218.40 | 14,728,300 |
| 2026-08-27 | $208.25 | $229.08 | $206.10 | $227.96 | 23,443,200 |
| 2026-08-26 | $182.75 | $191.32 | $181.24 | $189.18 | 13,619,900 |
| 2026-08-25 | $191.62 | $194.50 | $182.35 | $185.38 | 8,346,500 |
| 2026-08-24 | $189.52 | $195.40 | $188.43 | $190.68 | 7,245,600 |
| 2026-08-21 | $190.94 | $192.85 | $187.01 | $191.95 | 8,201,000 |
| 2026-08-20 | $197.29 | $200.74 | $189.93 | $190.34 | 8,902,400 |
| 2026-08-19 | $213.38 | $213.98 | $197.25 | $201.63 | 10,751,400 |
| 2026-08-18 | $213.00 | $216.05 | $209.07 | $212.92 | 6,887,300 |
| 2026-08-17 | $216.53 | $219.18 | $213.01 | $213.90 | 6,412,000 |
| 2026-08-14 | $226.64 | $227.50 | $216.47 | $216.95 | 6,750,300 |
| 2026-08-13 | $224.98 | $226.69 | $220.23 | $225.53 | 5,822,700 |
| 2026-08-12 | $219.93 | $224.95 | $217.89 | $221.78 | 6,919,400 |
| 2026-08-11 | $224.00 | $225.52 | $219.24 | $221.90 | 6,343,100 |
| 2026-08-10 | $215.31 | $226.90 | $214.55 | $225.16 | 8,178,500 |
| 2026-08-07 | $213.83 | $216.58 | $208.20 | $214.42 | 5,882,000 |
| 2026-08-06 | $203.00 | $207.63 | $201.75 | $207.39 | 6,911,300 |
| 2026-08-05 | $213.55 | $219.35 | $209.56 | $209.86 | 7,324,900 |
| 2026-08-04 | $205.80 | $212.64 | $203.50 | $211.22 | 8,354,500 |
| 2026-08-03 | $194.04 | $203.17 | $192.60 | $202.54 | 10,302,600 |
| 2026-07-31 | $187.22 | $191.65 | $184.16 | $190.86 | 7,887,400 |
| 2026-07-30 | $180.58 | $185.46 | $177.75 | $185.22 | 8,958,800 |
| 2026-07-29 | $182.63 | $186.39 | $176.46 | $179.38 | 7,152,500 |
| 2026-07-28 | $181.33 | $184.66 | $174.14 | $181.80 | 8,475,300 |
| 2026-07-27 | $187.91 | $188.50 | $179.50 | $180.11 | 6,580,300 |
| 2026-07-24 | $185.00 | $185.84 | $181.83 | $183.28 | 5,779,200 |
| 2026-07-23 | $189.51 | $190.21 | $181.78 | $183.42 | 6,592,300 |
| 2026-07-22 | $192.56 | $193.49 | $185.05 | $188.42 | 9,080,600 |
| 2026-07-21 | $199.81 | $200.00 | $189.68 | $191.15 | 9,880,300 |
| 2026-07-20 | $203.08 | $208.25 | $197.82 | $198.49 | 7,379,300 |
| 2026-07-17 | $200.40 | $209.50 | $199.52 | $203.08 | 9,102,600 |
| 2026-07-16 | $207.17 | $207.69 | $200.07 | $203.76 | 8,026,800 |
| 2026-07-15 | $212.38 | $217.50 | $205.10 | $206.77 | 12,002,800 |
| 2026-07-14 | $191.00 | $211.00 | $189.46 | $210.73 | 12,139,500 |
| 2026-07-13 | $186.86 | $189.25 | $181.00 | $187.91 | 6,475,300 |
| 2026-07-10 | $196.60 | $198.00 | $186.48 | $187.18 | 9,269,800 |
| 2026-07-09 | $188.30 | $198.75 | $187.00 | $198.40 | 6,283,500 |
| 2026-07-08 | $193.51 | $195.66 | $185.30 | $191.12 | 7,980,600 |
| 2026-07-07 | $200.69 | $201.37 | $192.22 | $194.62 | 9,551,200 |
| 2026-07-06 | $189.51 | $209.50 | $188.55 | $199.38 | 10,190,000 |
| 2026-07-02 | $191.26 | $199.53 | $190.61 | $193.98 | 10,423,900 |
| 2026-07-01 | $193.75 | $196.50 | $191.25 | $193.19 | 10,740,400 |
| 2026-06-30 | $184.13 | $191.33 | $183.00 | $190.79 | 14,752,000 |
| 2026-06-29 | $177.38 | $189.00 | $176.03 | $185.73 | 19,759,200 |
| 2026-06-26 | $171.55 | $176.21 | $168.40 | $175.27 | 13,329,200 |
| 2026-06-25 | $170.10 | $173.19 | $167.50 | $169.66 | 12,028,800 |
| 2026-06-24 | $170.12 | $171.79 | $167.25 | $168.26 | 7,018,000 |
| 2026-06-23 | $167.25 | $172.73 | $165.50 | $170.23 | 9,488,000 |
| 2026-06-22 | $171.27 | $178.05 | $168.30 | $168.86 | 13,743,200 |
| 2026-06-18 | $171.69 | $173.98 | $165.23 | $171.22 | 21,517,600 |
| 2026-06-17 | $170.00 | $172.73 | $167.73 | $170.74 | 8,393,200 |
| 2026-06-16 | $173.27 | $175.22 | $166.49 | $169.87 | 8,576,000 |
| 2026-06-15 | $173.17 | $174.37 | $167.22 | $173.23 | 10,184,000 |
| 2026-06-12 | $172.66 | $175.54 | $169.50 | $170.70 | 9,243,600 |
| 2026-06-11 | $161.32 | $174.11 | $160.25 | $172.88 | 14,136,000 |
| 2026-06-10 | $159.76 | $165.53 | $158.99 | $161.94 | 10,109,600 |
| 2026-06-09 | $164.70 | $166.22 | $154.44 | $161.23 | 14,962,400 |
| 2026-06-08 | $168.38 | $171.00 | $163.00 | $164.70 | 13,349,600 |
| 2026-06-05 | $174.19 | $176.55 | $167.52 | $167.76 | 20,955,200 |
| 2026-06-04 | $168.52 | $180.24 | $167.78 | $179.77 | 29,799,200 |
| 2026-06-03 | $191.42 | $191.75 | $185.53 | $186.90 | 20,986,400 |
| 2026-06-02 | $191.21 | $194.71 | $186.35 | $192.24 | 16,741,200 |
| 2026-06-01 | $183.95 | $196.41 | $183.50 | $195.54 | 18,361,200 |
| 2026-05-29 | $169.36 | $182.87 | $168.74 | $182.75 | 19,256,800 |
| 2026-05-28 | $162.33 | $169.38 | $160.38 | $167.75 | 9,488,400 |
| 2026-05-27 | $160.25 | $165.16 | $158.27 | $161.34 | 13,091,600 |
| 2026-05-26 | $166.25 | $169.38 | $162.00 | $167.89 | 8,319,600 |
| 2026-05-22 | $162.63 | $168.71 | $162.40 | $165.87 | 11,113,600 |
| 2026-05-21 | $162.63 | $164.89 | $160.51 | $162.06 | 10,584,400 |
| 2026-05-20 | $153.58 | $162.75 | $153.52 | $162.53 | 17,533,200 |
| 2026-05-19 | $155.00 | $158.56 | $153.32 | $154.22 | 17,860,000 |
| 2026-05-18 | $147.37 | $155.26 | $146.84 | $154.71 | 18,799,200 |
| 2026-05-15 | $143.29 | $149.56 | $140.17 | $148.52 | 15,437,600 |
| 2026-05-14 | $139.93 | $145.95 | $138.75 | $144.99 | 11,263,600 |
| 2026-05-13 | $135.21 | $142.09 | $134.59 | $140.64 | 11,203,600 |
| 2026-05-12 | $135.50 | $138.11 | $133.25 | $136.55 | 14,181,600 |
| 2026-05-11 | $130.95 | $135.67 | $130.50 | $135.57 | 11,173,200 |
| 2026-05-08 | $124.79 | $132.23 | $123.08 | $131.94 | 16,164,800 |
| 2026-05-07 | $121.52 | $126.70 | $121.52 | $126.43 | 20,458,000 |
| 2026-05-06 | $117.10 | $118.82 | $114.37 | $117.02 | 8,795,600 |
| 2026-05-05 | $118.60 | $120.17 | $116.50 | $119.13 | 8,900,000 |
| 2026-05-04 | $114.23 | $117.95 | $113.85 | $117.31 | 8,734,400 |
| 2026-05-01 | $113.67 | $114.49 | $111.39 | $113.91 | 6,088,000 |
| 2026-04-30 | $111.75 | $112.50 | $108.14 | $111.44 | 9,770,800 |
| 2026-04-29 | $112.58 | $113.29 | $110.81 | $113.10 | 7,659,200 |
| 2026-04-28 | $114.41 | $115.92 | $112.58 | $113.75 | 7,491,600 |
| 2026-04-27 | $113.39 | $114.50 | $110.66 | $113.65 | 9,188,400 |
| 2026-04-24 | $111.98 | $112.76 | $108.89 | $112.03 | 9,086,800 |
| 2026-04-23 | $113.40 | $113.50 | $109.13 | $111.35 | 12,902,000 |
| 2026-04-22 | $113.83 | $116.99 | $113.16 | $116.67 | 11,569,600 |
| 2026-04-21 | $109.94 | $114.79 | $109.13 | $112.40 | 14,684,400 |
| 2026-04-20 | $105.64 | $108.45 | $104.26 | $108.29 | 11,540,400 |
| 2026-04-17 | $107.24 | $107.96 | $105.09 | $105.99 | 11,625,200 |
| 2026-04-16 | $105.46 | $106.44 | $102.77 | $104.55 | 11,964,400 |
| 2026-04-15 | $101.75 | $103.00 | $100.51 | $102.79 | 12,432,400 |
| 2026-04-14 | $101.16 | $102.86 | $98.35 | $99.62 | 12,748,000 |
| 2026-04-13 | $95.03 | $100.77 | $94.56 | $100.56 | 16,666,000 |
| 2026-04-10 | $99.03 | $99.51 | $91.12 | $94.75 | 35,756,000 |
| 2026-04-09 | $106.50 | $106.76 | $97.70 | $98.67 | 21,682,000 |
| 2026-04-08 | $110.00 | $112.48 | $105.84 | $106.63 | 18,908,800 |
| 2026-04-07 | $99.47 | $105.93 | $98.89 | $105.81 | 18,507,200 |
| 2026-04-06 | $101.25 | $101.25 | $98.18 | $99.65 | 6,382,800 |
| 2026-04-02 | $97.79 | $100.20 | $96.69 | $99.78 | 7,960,400 |
| 2026-04-01 | $99.19 | $99.24 | $96.59 | $98.33 | 8,475,600 |
| 2026-03-31 | $95.47 | $98.22 | $94.75 | $97.60 | 11,906,400 |
| 2026-03-30 | $94.89 | $97.62 | $94.10 | $95.01 | 17,526,800 |
| 2026-03-27 | $92.71 | $93.61 | $90.45 | $92.39 | 24,128,000 |
| 2026-03-26 | $95.79 | $98.88 | $95.30 | $98.15 | 9,834,800 |
| 2026-03-25 | $99.75 | $100.08 | $95.88 | $96.46 | 12,514,800 |
| 2026-03-24 | $102.60 | $102.72 | $97.65 | $98.25 | 14,545,200 |
| 2026-03-23 | $102.77 | $104.36 | $101.75 | $103.33 | 14,413,200 |
| 2026-03-20 | $105.92 | $106.08 | $100.90 | $102.25 | 36,446,000 |
| 2026-03-19 | $109.75 | $110.18 | $105.85 | $107.05 | 9,439,200 |
| 2026-03-18 | $107.19 | $110.61 | $107.00 | $108.95 | 11,196,400 |
| 2026-03-17 | $106.02 | $109.75 | $104.90 | $108.30 | 11,726,000 |
| 2026-03-16 | $110.75 | $110.88 | $105.94 | $105.96 | 14,665,600 |
| 2026-03-13 | $111.00 | $112.66 | $108.65 | $110.45 | 8,908,400 |
| 2026-03-12 | $110.25 | $112.51 | $109.58 | $110.39 | 9,440,000 |
| 2026-03-11 | $110.63 | $113.00 | $109.05 | $110.51 | 11,622,000 |
| 2026-03-10 | $111.25 | $111.99 | $107.14 | $109.08 | 13,267,200 |
| 2026-03-09 | $106.39 | $109.57 | $106.38 | $108.53 | 15,401,600 |
| 2026-03-06 | $106.49 | $108.43 | $105.06 | $107.25 | 18,416,800 |
| 2026-03-05 | $101.83 | $107.42 | $101.75 | $106.54 | 23,784,800 |
| 2026-03-04 | $96.55 | $102.10 | $95.03 | $101.92 | 33,410,000 |
| 2026-03-03 | $92.38 | $98.73 | $92.00 | $97.86 | 30,852,800 |
| 2026-03-02 | $93.97 | $96.79 | $93.27 | $96.21 | 15,086,000 |
| 2026-02-27 | $92.26 | $93.38 | $89.82 | $93.00 | 20,503,200 |
| 2026-02-26 | $91.81 | $96.27 | $91.17 | $95.28 | 24,799,200 |
| 2026-02-25 | $87.39 | $91.50 | $86.63 | $90.83 | 22,791,600 |
| 2026-02-24 | $87.28 | $90.22 | $86.26 | $87.56 | 28,554,800 |
| 2026-02-23 | $96.24 | $96.28 | $85.68 | $87.58 | 60,305,200 |
| 2026-02-20 | $104.82 | $107.97 | $96.78 | $97.15 | 33,443,200 |
| 2026-02-19 | $104.41 | $106.00 | $102.49 | $105.54 | 8,001,600 |
| 2026-02-18 | $102.44 | $105.44 | $100.50 | $103.94 | 11,010,800 |
| 2026-02-17 | $105.90 | $106.47 | $100.01 | $103.57 | 17,712,400 |
| 2026-02-13 | $104.23 | $108.21 | $103.15 | $107.41 | 14,146,800 |
| 2026-02-12 | $104.73 | $105.17 | $100.57 | $102.89 | 13,990,800 |
| 2026-02-11 | $103.43 | $104.15 | $101.10 | $103.95 | 9,883,600 |
| 2026-02-10 | $100.30 | $104.72 | $100.20 | $103.35 | 12,485,600 |
| 2026-02-09 | $99.05 | $102.69 | $96.56 | $102.01 | 11,303,600 |
| 2026-02-06 | $96.24 | $99.25 | $94.59 | $98.88 | 19,772,000 |
| 2026-02-05 | $103.70 | $104.07 | $93.63 | $94.29 | 24,212,800 |
| 2026-02-04 | $102.99 | $105.50 | $100.39 | $103.84 | 18,932,000 |
| 2026-02-03 | $108.98 | $109.18 | $103.76 | $105.43 | 15,339,600 |
| 2026-02-02 | $110.00 | $111.81 | $108.69 | $109.71 | 8,294,800 |
| 2026-01-30 | $110.13 | $112.19 | $109.56 | $110.35 | 10,381,600 |
| 2026-01-29 | $115.19 | $115.39 | $107.85 | $111.16 | 20,921,200 |
| 2026-01-28 | $119.87 | $121.75 | $117.23 | $117.30 | 9,530,000 |
| 2026-01-27 | $119.62 | $121.80 | $118.35 | $119.17 | 11,338,000 |
| 2026-01-26 | $113.50 | $117.49 | $113.12 | $117.08 | 7,828,400 |
| 2026-01-23 | $113.67 | $114.72 | $112.36 | $113.12 | 7,083,200 |
| 2026-01-22 | $113.61 | $113.62 | $111.57 | $113.44 | 6,058,800 |
| 2026-01-21 | $111.25 | $114.03 | $109.79 | $111.47 | 10,747,200 |
| 2026-01-20 | $110.76 | $112.57 | $110.06 | $110.68 | 12,926,000 |
| 2026-01-16 | $114.19 | $114.93 | $110.90 | $113.47 | 13,751,600 |
| 2026-01-15 | $115.99 | $118.08 | $112.50 | $113.75 | 11,340,000 |
| 2026-01-14 | $116.45 | $119.25 | $112.94 | $115.18 | 15,019,600 |
| 2026-01-13 | $116.75 | $119.14 | $115.24 | $117.01 | 10,773,200 |
| 2026-01-12 | $115.06 | $117.15 | $114.91 | $116.75 | 7,755,600 |
| 2026-01-09 | $118.05 | $119.00 | $116.56 | $117.65 | 9,590,000 |
| 2026-01-08 | $119.55 | $120.00 | $115.16 | $115.97 | 9,822,000 |
| 2026-01-07 | $115.74 | $121.64 | $115.57 | $119.73 | 15,868,400 |
| 2026-01-06 | $114.44 | $115.12 | $112.82 | $114.58 | 9,360,400 |
| 2026-01-05 | $114.66 | $116.62 | $113.75 | $114.14 | 10,462,800 |
| 2026-01-02 | $118.50 | $118.50 | $112.36 | $113.40 | 13,300,000 |
| 2025-12-31 | $119.00 | $119.02 | $117.10 | $117.19 | 6,644,000 |
| 2025-12-30 | $119.00 | $119.53 | $118.06 | $118.91 | 4,672,400 |
| 2025-12-29 | $119.57 | $120.82 | $118.66 | $118.98 | 5,258,400 |
| 2025-12-26 | $119.25 | $120.54 | $118.79 | $120.30 | 4,602,800 |
| 2025-12-24 | $119.21 | $119.50 | $117.67 | $119.28 | 2,980,400 |
| 2025-12-23 | $120.62 | $120.90 | $118.38 | $119.71 | 8,212,000 |
| 2025-12-22 | $119.95 | $121.47 | $118.71 | $120.79 | 9,213,200 |
| 2025-12-19 | $120.00 | $122.30 | $119.66 | $120.32 | 18,650,800 |
| 2025-12-18 | $119.93 | $120.51 | $118.48 | $119.32 | 7,340,400 |
| 2025-12-17 | $122.35 | $122.61 | $117.46 | $117.51 | 9,269,200 |
| 2025-12-16 | $121.62 | $122.86 | $120.50 | $122.13 | 7,034,800 |
| 2025-12-15 | $127.25 | $127.25 | $121.86 | $121.87 | 8,739,600 |
| 2025-12-12 | $129.10 | $129.36 | $124.69 | $126.20 | 10,710,800 |
| 2025-12-11 | $129.17 | $132.05 | $128.13 | $129.41 | 8,006,000 |
| 2025-12-10 | $129.00 | $130.40 | $126.14 | $129.88 | 9,437,200 |
| 2025-12-09 | $128.06 | $132.47 | $127.93 | $129.50 | 8,143,200 |
| 2025-12-08 | $128.25 | $130.08 | $127.23 | $128.80 | 6,642,000 |
| 2025-12-05 | $129.04 | $131.72 | $127.08 | $128.01 | 10,517,600 |
| 2025-12-04 | $130.98 | $131.32 | $127.57 | $128.28 | 9,909,200 |
| 2025-12-03 | $124.50 | $131.25 | $121.58 | $131.04 | 22,315,200 |
| 2025-12-02 | $128.37 | $130.25 | $126.75 | $129.14 | 20,221,200 |
| 2025-12-01 | $125.80 | $126.69 | $123.75 | $126.03 | 8,234,400 |
| 2025-11-28 | $126.34 | $127.67 | $125.49 | $127.29 | 4,075,600 |
| 2025-11-26 | $128.25 | $128.75 | $124.25 | $125.39 | 8,855,200 |
| 2025-11-25 | $125.93 | $128.43 | $123.25 | $128.09 | 6,608,800 |
| 2025-11-24 | $124.54 | $127.30 | $123.51 | $126.71 | 10,596,800 |
| 2025-11-21 | $124.48 | $125.25 | $119.39 | $122.67 | 12,254,800 |
| 2025-11-20 | $133.14 | $134.83 | $125.03 | $125.33 | 9,932,400 |
| 2025-11-19 | $128.34 | $131.50 | $127.32 | $130.15 | 6,087,600 |
| 2025-11-18 | $131.21 | $132.83 | $128.25 | $128.42 | 10,292,000 |
| 2025-11-17 | $134.25 | $135.17 | $131.65 | $132.45 | 5,581,200 |
| 2025-11-14 | $130.62 | $136.01 | $127.26 | $134.39 | 7,769,200 |
| 2025-11-13 | $135.25 | $135.96 | $131.54 | $132.45 | 9,624,000 |
| 2025-11-12 | $140.27 | $141.73 | $136.25 | $136.47 | 7,966,000 |
| 2025-11-11 | $138.80 | $139.63 | $137.80 | $139.18 | 5,423,200 |
| 2025-11-10 | $136.96 | $139.75 | $136.06 | $139.38 | 8,658,000 |
| 2025-11-07 | $131.66 | $135.57 | $129.77 | $134.95 | 9,708,400 |
| 2025-11-06 | $131.67 | $135.00 | $129.27 | $133.13 | 12,399,600 |
| 2025-11-05 | $132.97 | $133.80 | $131.50 | $133.54 | 6,584,800 |
| 2025-11-04 | $134.95 | $137.37 | $132.77 | $133.48 | 10,020,400 |
| 2025-11-03 | $137.33 | $138.95 | $136.27 | $137.98 | 7,642,000 |
| 2025-10-31 | $135.60 | $137.38 | $134.33 | $135.75 | 7,492,400 |
| 2025-10-30 | $135.78 | $137.50 | $133.53 | $134.67 | 7,819,600 |
| 2025-10-29 | $135.25 | $137.25 | $133.33 | $136.38 | 7,122,400 |
| 2025-10-28 | $134.20 | $138.41 | $134.00 | $136.74 | 13,469,600 |
| 2025-10-27 | $133.13 | $133.59 | $131.31 | $132.43 | 7,728,800 |
| 2025-10-24 | $132.20 | $133.88 | $130.47 | $131.83 | 10,202,000 |
| 2025-10-23 | $125.00 | $130.61 | $125.00 | $130.50 | 12,589,200 |
| 2025-10-22 | $125.67 | $126.34 | $122.92 | $125.03 | 6,721,200 |
| 2025-10-21 | $125.31 | $126.90 | $124.59 | $125.99 | 5,763,600 |
| 2025-10-20 | $121.63 | $126.11 | $121.61 | $125.90 | 11,280,400 |
| 2025-10-17 | $119.50 | $121.50 | $118.86 | $121.16 | 7,707,200 |
| 2025-10-16 | $122.43 | $124.58 | $118.85 | $120.56 | 8,683,200 |
| 2025-10-15 | $123.50 | $123.88 | $121.20 | $122.26 | 6,923,200 |
| 2025-10-14 | $125.02 | $125.14 | $121.90 | $122.24 | 11,074,000 |
| 2025-10-13 | $125.29 | $127.80 | $124.38 | $127.15 | 9,362,400 |
| 2025-10-10 | $127.25 | $129.35 | $123.32 | $123.42 | 12,570,400 |