Fortinet, Inc. (FTNT) Price History
Daily open, high, low, close and volume for Fortinet, Inc. (FTNT) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $191.10 | $194.95 | $189.92 | $194.75 | 2,069,600 |
| 2026-10-08 | $189.95 | $191.50 | $187.83 | $189.10 | 4,456,000 |
| 2026-10-07 | $191.27 | $192.23 | $188.04 | $189.28 | 3,857,800 |
| 2026-10-06 | $187.51 | $192.41 | $186.50 | $191.27 | 4,242,900 |
| 2026-10-05 | $180.13 | $184.63 | $179.41 | $184.13 | 3,060,200 |
| 2026-10-02 | $182.09 | $183.09 | $180.04 | $180.95 | 3,412,200 |
| 2026-10-01 | $179.05 | $180.00 | $175.02 | $178.72 | 2,962,800 |
| 2026-09-30 | $175.67 | $180.49 | $174.74 | $178.76 | 3,112,000 |
| 2026-09-29 | $174.50 | $176.65 | $172.42 | $175.96 | 2,487,500 |
| 2026-09-28 | $170.70 | $176.91 | $169.56 | $176.33 | 2,830,800 |
| 2026-09-25 | $177.30 | $177.78 | $172.83 | $173.46 | 2,507,400 |
| 2026-09-24 | $178.65 | $181.37 | $176.76 | $178.67 | 3,758,300 |
| 2026-09-23 | $176.47 | $179.35 | $173.37 | $178.74 | 3,411,500 |
| 2026-09-22 | $176.09 | $176.09 | $170.23 | $174.26 | 4,114,600 |
| 2026-09-21 | $170.19 | $175.69 | $167.41 | $175.23 | 3,176,600 |
| 2026-09-18 | $172.46 | $172.94 | $166.09 | $169.84 | 12,740,400 |
| 2026-09-17 | $170.08 | $176.10 | $167.77 | $172.58 | 5,474,600 |
| 2026-09-16 | $169.25 | $174.61 | $168.52 | $171.77 | 3,900,600 |
| 2026-09-15 | $168.67 | $174.05 | $167.40 | $172.37 | 4,389,000 |
| 2026-09-14 | $162.33 | $170.95 | $160.08 | $170.18 | 5,929,500 |
| 2026-09-11 | $158.40 | $159.30 | $155.18 | $156.07 | 2,591,800 |
| 2026-09-10 | $155.43 | $161.98 | $154.00 | $158.85 | 3,268,400 |
| 2026-09-09 | $158.02 | $158.84 | $156.04 | $157.22 | 2,822,000 |
| 2026-09-08 | $153.44 | $157.75 | $152.00 | $157.47 | 3,575,300 |
| 2026-09-04 | $154.70 | $158.47 | $154.00 | $156.29 | 3,060,100 |
| 2026-09-03 | $157.50 | $158.69 | $154.48 | $156.36 | 3,123,000 |
| 2026-09-02 | $162.19 | $162.28 | $151.80 | $154.54 | 5,173,700 |
| 2026-09-01 | $167.42 | $169.93 | $160.60 | $161.85 | 5,492,000 |
| 2026-08-31 | $166.60 | $172.51 | $165.71 | $170.93 | 6,596,900 |
| 2026-08-28 | $172.58 | $173.00 | $162.68 | $166.00 | 5,095,000 |
| 2026-08-27 | $160.24 | $173.89 | $159.88 | $172.78 | 6,902,800 |
| 2026-08-26 | $151.50 | $158.44 | $149.50 | $157.54 | 2,990,700 |
| 2026-08-25 | $152.86 | $154.33 | $151.67 | $153.66 | 3,459,800 |
| 2026-08-24 | $152.43 | $153.85 | $150.40 | $151.99 | 3,422,500 |
| 2026-08-21 | $151.90 | $154.11 | $148.25 | $153.51 | 4,054,200 |
| 2026-08-20 | $152.00 | $154.44 | $150.16 | $150.79 | 5,157,700 |
| 2026-08-19 | $157.97 | $158.56 | $151.66 | $152.85 | 3,812,300 |
| 2026-08-18 | $156.00 | $159.97 | $155.70 | $158.01 | 4,055,100 |
| 2026-08-17 | $160.05 | $160.43 | $155.57 | $155.85 | 3,834,600 |
| 2026-08-14 | $165.75 | $165.75 | $159.10 | $160.01 | 2,861,500 |
| 2026-08-13 | $162.64 | $165.75 | $160.14 | $165.44 | 4,262,300 |
| 2026-08-12 | $161.48 | $165.11 | $160.00 | $160.84 | 3,850,500 |
| 2026-08-11 | $163.24 | $163.92 | $160.74 | $161.89 | 4,156,400 |
| 2026-08-10 | $159.90 | $167.19 | $159.64 | $164.21 | 5,726,200 |
| 2026-08-07 | $165.02 | $165.50 | $158.56 | $159.64 | 4,826,800 |
| 2026-08-06 | $160.07 | $162.73 | $158.27 | $160.11 | 4,996,300 |
| 2026-08-05 | $170.35 | $172.09 | $163.94 | $164.13 | 4,578,500 |
| 2026-08-04 | $164.11 | $169.11 | $162.77 | $168.29 | 6,437,400 |
| 2026-08-03 | $163.31 | $164.50 | $159.32 | $163.21 | 5,916,900 |
| 2026-07-31 | $154.01 | $162.57 | $153.61 | $161.95 | 6,085,500 |
| 2026-07-30 | $164.00 | $169.26 | $152.23 | $154.25 | 11,018,600 |
| 2026-07-29 | $148.27 | $154.99 | $143.77 | $153.22 | 12,380,400 |
| 2026-07-28 | $152.60 | $153.24 | $146.12 | $149.98 | 6,016,800 |
| 2026-07-27 | $157.13 | $157.13 | $151.68 | $152.38 | 4,796,100 |
| 2026-07-24 | $152.70 | $154.32 | $151.48 | $152.37 | 2,817,200 |
| 2026-07-23 | $155.29 | $156.49 | $150.92 | $151.54 | 4,590,500 |
| 2026-07-22 | $158.57 | $159.00 | $154.51 | $155.05 | 4,570,400 |
| 2026-07-21 | $163.38 | $163.50 | $156.02 | $158.10 | 5,548,700 |
| 2026-07-20 | $160.64 | $164.57 | $160.00 | $160.36 | 3,775,400 |
| 2026-07-17 | $160.50 | $163.83 | $158.93 | $161.61 | 5,651,600 |
| 2026-07-16 | $164.07 | $165.00 | $159.08 | $160.78 | 4,145,300 |
| 2026-07-15 | $169.39 | $170.35 | $163.03 | $164.51 | 5,089,000 |
| 2026-07-14 | $158.78 | $167.27 | $158.06 | $166.83 | 4,685,200 |
| 2026-07-13 | $157.67 | $161.95 | $155.72 | $160.62 | 4,099,000 |
| 2026-07-10 | $164.44 | $165.28 | $156.62 | $157.51 | 3,519,000 |
| 2026-07-09 | $153.27 | $164.01 | $152.25 | $163.73 | 4,626,500 |
| 2026-07-08 | $157.00 | $159.45 | $154.42 | $156.71 | 4,770,200 |
| 2026-07-07 | $162.39 | $163.31 | $155.68 | $158.67 | 5,828,000 |
| 2026-07-06 | $154.75 | $163.57 | $153.43 | $162.35 | 5,163,700 |
| 2026-07-02 | $158.64 | $158.96 | $156.20 | $156.25 | 4,490,600 |
| 2026-07-01 | $154.74 | $159.80 | $152.54 | $158.98 | 4,734,400 |
| 2026-06-30 | $151.04 | $154.47 | $150.73 | $153.62 | 6,678,700 |
| 2026-06-29 | $152.97 | $159.07 | $152.13 | $155.42 | 6,780,300 |
| 2026-06-26 | $150.81 | $152.77 | $147.55 | $151.35 | 9,199,700 |
| 2026-06-25 | $144.62 | $151.97 | $144.62 | $149.93 | 6,546,900 |
| 2026-06-24 | $147.70 | $148.82 | $144.57 | $145.28 | 4,742,300 |
| 2026-06-23 | $144.83 | $148.36 | $143.47 | $148.00 | 5,921,200 |
| 2026-06-22 | $146.36 | $149.19 | $143.59 | $145.39 | 5,607,500 |
| 2026-06-18 | $143.49 | $147.20 | $139.79 | $144.73 | 18,432,900 |
| 2026-06-17 | $145.81 | $148.00 | $141.69 | $144.14 | 7,649,100 |
| 2026-06-16 | $148.88 | $148.88 | $144.33 | $147.02 | 5,194,600 |
| 2026-06-15 | $146.32 | $149.50 | $143.98 | $149.49 | 5,207,300 |
| 2026-06-12 | $143.64 | $146.38 | $142.15 | $146.30 | 5,083,700 |
| 2026-06-11 | $141.01 | $146.31 | $139.40 | $145.06 | 7,433,800 |
| 2026-06-10 | $137.80 | $141.30 | $137.01 | $138.88 | 6,267,100 |
| 2026-06-09 | $143.13 | $144.30 | $133.05 | $138.39 | 7,801,500 |
| 2026-06-08 | $145.51 | $147.00 | $142.51 | $143.04 | 5,333,500 |
| 2026-06-05 | $148.46 | $149.05 | $143.46 | $144.68 | 7,122,700 |
| 2026-06-04 | $146.20 | $150.07 | $144.32 | $149.67 | 5,393,000 |
| 2026-06-03 | $145.38 | $148.47 | $143.39 | $146.48 | 7,983,400 |
| 2026-06-02 | $144.34 | $149.03 | $141.75 | $148.86 | 7,275,600 |
| 2026-06-01 | $141.16 | $147.49 | $140.25 | $147.14 | 7,537,400 |
| 2026-05-29 | $129.59 | $138.11 | $129.00 | $137.97 | 9,627,800 |
| 2026-05-28 | $128.58 | $129.94 | $126.61 | $129.70 | 5,806,200 |
| 2026-05-27 | $129.55 | $131.50 | $126.78 | $127.93 | 6,861,400 |
| 2026-05-26 | $132.98 | $134.91 | $130.60 | $133.96 | 4,820,100 |
| 2026-05-22 | $130.00 | $134.19 | $128.57 | $133.93 | 5,819,100 |
| 2026-05-21 | $128.91 | $129.71 | $127.40 | $129.46 | 4,266,200 |
| 2026-05-20 | $125.91 | $130.36 | $125.33 | $130.00 | 5,981,000 |
| 2026-05-19 | $127.81 | $128.20 | $123.76 | $127.64 | 7,005,900 |
| 2026-05-18 | $121.69 | $126.61 | $120.87 | $126.50 | 5,624,900 |
| 2026-05-15 | $121.17 | $123.33 | $119.49 | $122.78 | 5,533,800 |
| 2026-05-14 | $118.03 | $121.97 | $115.77 | $121.86 | 5,784,300 |
| 2026-05-13 | $113.21 | $117.84 | $112.71 | $117.69 | 5,236,600 |
| 2026-05-12 | $115.19 | $116.46 | $113.16 | $113.87 | 4,910,400 |
| 2026-05-11 | $112.10 | $115.49 | $112.10 | $115.44 | 6,718,100 |
| 2026-05-08 | $107.30 | $114.66 | $106.67 | $114.07 | 9,904,400 |
| 2026-05-07 | $105.26 | $112.39 | $104.51 | $107.97 | 18,110,100 |
| 2026-05-06 | $88.78 | $90.11 | $87.29 | $89.95 | 8,050,800 |
| 2026-05-05 | $89.70 | $90.29 | $88.55 | $89.92 | 3,965,300 |
| 2026-05-04 | $86.51 | $89.76 | $86.36 | $89.24 | 5,451,900 |
| 2026-05-01 | $86.12 | $86.75 | $84.97 | $86.29 | 4,041,100 |
| 2026-04-30 | $85.12 | $85.22 | $82.44 | $84.31 | 5,810,500 |
| 2026-04-29 | $85.42 | $86.39 | $84.43 | $86.11 | 3,061,400 |
| 2026-04-28 | $86.74 | $87.44 | $85.44 | $85.72 | 3,890,500 |
| 2026-04-27 | $84.10 | $86.76 | $83.78 | $85.67 | 5,679,500 |
| 2026-04-24 | $83.10 | $84.56 | $82.50 | $84.34 | 5,778,400 |
| 2026-04-23 | $85.06 | $85.35 | $81.81 | $82.76 | 5,417,700 |
| 2026-04-22 | $86.27 | $87.64 | $85.78 | $87.09 | 4,443,100 |
| 2026-04-21 | $82.23 | $85.68 | $82.10 | $85.26 | 5,158,100 |
| 2026-04-20 | $82.10 | $83.33 | $81.47 | $82.60 | 4,049,300 |
| 2026-04-17 | $83.95 | $84.25 | $81.02 | $81.84 | 4,968,300 |
| 2026-04-16 | $79.98 | $82.50 | $79.89 | $82.40 | 5,517,900 |
| 2026-04-15 | $78.82 | $80.07 | $77.41 | $79.64 | 6,151,400 |
| 2026-04-14 | $79.06 | $80.02 | $77.73 | $78.70 | 5,838,500 |
| 2026-04-13 | $76.95 | $78.80 | $76.10 | $78.74 | 6,716,300 |
| 2026-04-10 | $80.52 | $80.52 | $76.01 | $76.70 | 12,401,100 |
| 2026-04-09 | $83.27 | $83.71 | $79.56 | $80.66 | 6,656,500 |
| 2026-04-08 | $85.10 | $86.14 | $82.28 | $83.51 | 5,954,900 |
| 2026-04-07 | $81.86 | $83.95 | $81.63 | $83.72 | 5,591,500 |
| 2026-04-06 | $82.74 | $83.38 | $81.83 | $82.29 | 3,459,300 |
| 2026-04-02 | $80.85 | $82.56 | $80.02 | $82.53 | 4,139,300 |
| 2026-04-01 | $81.77 | $82.14 | $80.00 | $81.15 | 5,255,500 |
| 2026-03-31 | $79.75 | $81.83 | $79.56 | $81.72 | 6,045,200 |
| 2026-03-30 | $78.11 | $80.94 | $78.08 | $79.05 | 7,015,900 |
| 2026-03-27 | $79.69 | $79.69 | $76.42 | $78.20 | 8,771,200 |
| 2026-03-26 | $78.29 | $81.72 | $78.29 | $81.03 | 4,489,100 |
| 2026-03-25 | $80.13 | $81.52 | $78.46 | $78.89 | 6,052,900 |
| 2026-03-24 | $82.33 | $82.80 | $79.12 | $79.34 | 6,174,000 |
| 2026-03-23 | $82.01 | $83.72 | $81.22 | $82.77 | 5,000,000 |
| 2026-03-20 | $82.96 | $82.96 | $80.27 | $81.40 | 16,257,800 |
| 2026-03-19 | $83.52 | $84.95 | $82.29 | $83.12 | 4,539,100 |
| 2026-03-18 | $82.44 | $84.33 | $82.20 | $83.39 | 4,343,600 |
| 2026-03-17 | $84.58 | $86.42 | $83.06 | $83.16 | 3,938,200 |
| 2026-03-16 | $84.39 | $85.86 | $83.97 | $84.49 | 5,725,100 |
| 2026-03-13 | $84.40 | $85.10 | $82.81 | $83.44 | 3,963,600 |
| 2026-03-12 | $82.92 | $85.07 | $82.31 | $84.40 | 5,220,900 |
| 2026-03-11 | $84.30 | $85.37 | $82.35 | $83.48 | 5,437,700 |
| 2026-03-10 | $84.29 | $85.05 | $81.62 | $84.20 | 5,829,400 |
| 2026-03-09 | $83.06 | $84.60 | $82.18 | $83.81 | 6,446,500 |
| 2026-03-06 | $83.99 | $84.48 | $82.90 | $83.67 | 5,658,000 |
| 2026-03-05 | $82.28 | $84.73 | $82.25 | $84.42 | 5,544,100 |
| 2026-03-04 | $81.04 | $83.98 | $80.95 | $82.79 | 6,280,700 |
| 2026-03-03 | $77.26 | $81.98 | $77.19 | $81.10 | 7,475,200 |
| 2026-03-02 | $78.29 | $79.77 | $77.56 | $79.18 | 5,247,300 |
| 2026-02-27 | $77.30 | $79.12 | $76.64 | $79.03 | 7,548,200 |
| 2026-02-26 | $77.32 | $79.74 | $76.85 | $79.20 | 5,872,000 |
| 2026-02-25 | $74.49 | $77.60 | $74.35 | $77.35 | 5,527,400 |
| 2026-02-24 | $75.37 | $77.05 | $74.31 | $75.23 | 10,049,400 |
| 2026-02-23 | $78.42 | $79.48 | $74.66 | $75.60 | 8,323,500 |
| 2026-02-20 | $81.17 | $83.08 | $79.40 | $80.00 | 6,703,800 |
| 2026-02-19 | $81.01 | $81.77 | $80.24 | $81.67 | 4,584,100 |
| 2026-02-18 | $80.90 | $81.26 | $79.34 | $80.69 | 5,853,300 |
| 2026-02-17 | $85.17 | $85.42 | $81.05 | $81.69 | 6,061,100 |
| 2026-02-13 | $84.55 | $86.53 | $83.60 | $85.56 | 8,091,300 |
| 2026-02-12 | $87.55 | $88.60 | $82.97 | $84.26 | 7,805,800 |
| 2026-02-11 | $85.41 | $88.30 | $84.20 | $87.82 | 7,987,300 |
| 2026-02-10 | $86.35 | $87.49 | $85.17 | $85.53 | 7,859,100 |
| 2026-02-09 | $82.27 | $86.17 | $81.37 | $85.93 | 9,897,000 |
| 2026-02-06 | $81.80 | $83.52 | $77.27 | $82.76 | 15,226,300 |
| 2026-02-05 | $80.95 | $81.78 | $78.03 | $78.93 | 12,691,300 |
| 2026-02-04 | $78.87 | $81.45 | $77.79 | $81.12 | 7,824,800 |
| 2026-02-03 | $80.98 | $81.23 | $77.79 | $79.30 | 6,663,400 |
| 2026-02-02 | $80.86 | $82.36 | $80.15 | $81.29 | 7,788,200 |
| 2026-01-30 | $80.64 | $81.48 | $80.18 | $81.26 | 7,499,100 |
| 2026-01-29 | $81.50 | $82.11 | $79.74 | $81.51 | 6,266,300 |
| 2026-01-28 | $82.18 | $82.55 | $81.64 | $82.08 | 3,918,000 |
| 2026-01-27 | $83.21 | $83.56 | $81.26 | $81.71 | 4,818,400 |
| 2026-01-26 | $81.65 | $83.13 | $81.04 | $83.07 | 5,708,800 |
| 2026-01-23 | $83.50 | $85.06 | $81.10 | $81.64 | 10,960,100 |
| 2026-01-22 | $76.49 | $77.81 | $76.33 | $77.62 | 4,853,300 |
| 2026-01-21 | $75.81 | $76.02 | $74.71 | $75.75 | 6,368,300 |
| 2026-01-20 | $74.11 | $75.60 | $73.55 | $75.46 | 6,870,600 |
| 2026-01-16 | $76.54 | $76.61 | $75.15 | $75.38 | 7,913,700 |
| 2026-01-15 | $76.54 | $78.33 | $76.18 | $76.32 | 6,345,400 |
| 2026-01-14 | $76.45 | $78.31 | $75.81 | $76.39 | 10,181,100 |
| 2026-01-13 | $78.70 | $79.72 | $77.76 | $78.33 | 5,748,700 |
| 2026-01-12 | $78.92 | $79.08 | $77.99 | $78.66 | 3,857,900 |
| 2026-01-09 | $78.15 | $79.37 | $77.97 | $79.22 | 5,003,200 |
| 2026-01-08 | $79.54 | $79.54 | $77.76 | $78.05 | 6,441,700 |
| 2026-01-07 | $78.61 | $80.86 | $78.35 | $80.02 | 6,870,600 |
| 2026-01-06 | $77.73 | $79.20 | $77.60 | $78.44 | 6,477,800 |
| 2026-01-05 | $78.51 | $79.90 | $77.83 | $77.94 | 6,068,200 |
| 2026-01-02 | $79.97 | $79.97 | $77.18 | $77.88 | 7,548,800 |
| 2025-12-31 | $80.12 | $80.41 | $79.37 | $79.41 | 2,867,600 |
| 2025-12-30 | $80.61 | $80.87 | $80.28 | $80.31 | 2,493,900 |
| 2025-12-29 | $81.28 | $81.79 | $80.42 | $80.82 | 4,864,300 |
| 2025-12-26 | $80.91 | $81.65 | $80.59 | $81.56 | 2,973,900 |
| 2025-12-24 | $80.53 | $81.38 | $80.28 | $81.18 | 1,241,000 |
| 2025-12-23 | $81.61 | $81.71 | $80.10 | $80.66 | 3,465,700 |
| 2025-12-22 | $81.35 | $81.83 | $80.13 | $81.74 | 4,714,500 |
| 2025-12-19 | $79.73 | $80.44 | $79.00 | $80.24 | 20,115,500 |
| 2025-12-18 | $80.54 | $80.60 | $78.57 | $79.75 | 8,070,000 |
| 2025-12-17 | $80.09 | $81.44 | $79.38 | $79.38 | 9,268,900 |
| 2025-12-16 | $81.31 | $82.83 | $81.13 | $82.47 | 5,264,000 |
| 2025-12-15 | $82.10 | $82.83 | $80.79 | $81.52 | 5,101,400 |
| 2025-12-12 | $81.98 | $82.66 | $81.66 | $82.22 | 4,283,800 |
| 2025-12-11 | $81.60 | $83.22 | $81.45 | $82.47 | 4,523,600 |
| 2025-12-10 | $82.90 | $83.22 | $80.24 | $81.60 | 7,383,600 |
| 2025-12-09 | $83.09 | $84.16 | $82.15 | $83.50 | 3,991,200 |
| 2025-12-08 | $86.96 | $87.11 | $83.26 | $83.53 | 6,075,000 |
| 2025-12-05 | $85.54 | $86.94 | $85.20 | $86.92 | 6,172,200 |
| 2025-12-04 | $82.98 | $85.24 | $82.41 | $85.18 | 6,709,900 |
| 2025-12-03 | $82.21 | $82.96 | $81.42 | $82.76 | 5,133,700 |
| 2025-12-02 | $82.51 | $83.27 | $82.00 | $82.94 | 3,869,700 |
| 2025-12-01 | $80.49 | $82.10 | $80.43 | $81.82 | 4,092,800 |
| 2025-11-28 | $80.67 | $81.36 | $80.36 | $81.13 | 2,199,100 |
| 2025-11-26 | $80.81 | $80.86 | $78.63 | $80.55 | 4,527,000 |
| 2025-11-25 | $79.38 | $81.19 | $79.30 | $80.87 | 3,816,400 |
| 2025-11-24 | $78.89 | $80.01 | $78.70 | $79.77 | 8,416,900 |
| 2025-11-21 | $77.80 | $79.50 | $77.17 | $78.86 | 5,531,300 |
| 2025-11-20 | $80.50 | $81.21 | $77.79 | $78.04 | 5,994,200 |
| 2025-11-19 | $79.82 | $80.37 | $79.32 | $79.73 | 4,190,100 |
| 2025-11-18 | $81.60 | $82.26 | $79.14 | $80.15 | 6,448,400 |
| 2025-11-17 | $82.10 | $82.96 | $81.77 | $81.94 | 4,479,000 |
| 2025-11-14 | $80.14 | $83.26 | $79.75 | $82.31 | 5,149,800 |
| 2025-11-13 | $81.45 | $82.55 | $80.95 | $81.03 | 4,735,300 |
| 2025-11-12 | $83.35 | $84.03 | $81.76 | $82.14 | 4,786,400 |
| 2025-11-11 | $82.28 | $84.24 | $82.09 | $83.66 | 5,108,100 |
| 2025-11-10 | $82.30 | $82.62 | $80.27 | $82.28 | 6,447,900 |
| 2025-11-07 | $79.78 | $81.98 | $79.55 | $81.79 | 7,152,600 |
| 2025-11-06 | $76.05 | $81.69 | $75.31 | $80.54 | 13,371,800 |
| 2025-11-05 | $84.61 | $86.32 | $84.00 | $85.99 | 8,713,500 |
| 2025-11-04 | $86.50 | $86.84 | $84.42 | $85.22 | 5,906,500 |
| 2025-11-03 | $86.02 | $87.66 | $84.88 | $87.52 | 6,239,600 |
| 2025-10-31 | $84.21 | $86.83 | $84.00 | $86.43 | 4,680,400 |
| 2025-10-30 | $84.58 | $85.60 | $84.15 | $84.20 | 4,575,300 |
| 2025-10-29 | $84.85 | $85.00 | $83.56 | $84.22 | 5,430,700 |
| 2025-10-28 | $86.07 | $87.04 | $84.98 | $85.87 | 4,895,600 |
| 2025-10-27 | $86.13 | $86.56 | $85.14 | $85.29 | 4,166,100 |
| 2025-10-24 | $85.77 | $85.86 | $84.98 | $85.56 | 3,367,500 |
| 2025-10-23 | $84.66 | $85.47 | $84.34 | $84.93 | 2,548,700 |
| 2025-10-22 | $85.00 | $85.49 | $84.07 | $84.66 | 4,101,800 |
| 2025-10-21 | $83.41 | $85.12 | $81.10 | $84.78 | 4,828,900 |
| 2025-10-20 | $83.05 | $84.96 | $83.05 | $84.86 | 3,968,300 |
| 2025-10-17 | $82.59 | $83.77 | $82.31 | $83.44 | 4,162,000 |
| 2025-10-16 | $83.74 | $84.34 | $82.17 | $83.14 | 4,020,000 |
| 2025-10-15 | $83.72 | $84.78 | $83.07 | $83.58 | 4,136,100 |
| 2025-10-14 | $82.50 | $83.90 | $82.20 | $83.08 | 4,915,200 |
| 2025-10-13 | $84.70 | $85.20 | $83.59 | $84.20 | 4,433,600 |
| 2025-10-10 | $86.50 | $87.10 | $82.98 | $83.04 | 4,604,600 |