Robinhood Markets, Inc. (HOOD) Price History
Daily open, high, low, close and volume for Robinhood Markets, Inc. (HOOD) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $102.71 | $104.40 | $97.48 | $98.87 | 20,064,200 |
| 2026-10-15 | $97.43 | $104.34 | $94.52 | $103.99 | 21,232,900 |
| 2026-10-14 | $107.20 | $109.22 | $100.44 | $101.08 | 23,549,500 |
| 2026-10-13 | $108.78 | $111.99 | $108.50 | $110.52 | 15,018,700 |
| 2026-10-12 | $108.70 | $109.98 | $107.80 | $109.22 | 12,386,400 |
| 2026-10-09 | $108.84 | $109.85 | $106.70 | $109.02 | 13,754,200 |
| 2026-10-08 | $107.38 | $109.38 | $105.11 | $107.01 | 22,677,600 |
| 2026-10-07 | $108.44 | $110.18 | $107.51 | $109.51 | 18,867,500 |
| 2026-10-06 | $115.01 | $116.25 | $111.74 | $112.00 | 17,560,300 |
| 2026-10-05 | $114.86 | $115.48 | $112.60 | $114.11 | 19,577,800 |
| 2026-10-02 | $113.59 | $119.38 | $112.44 | $112.74 | 29,379,800 |
| 2026-10-01 | $112.07 | $113.81 | $110.66 | $111.15 | 18,273,500 |
| 2026-09-30 | $122.61 | $123.49 | $111.95 | $112.50 | 35,140,200 |
| 2026-09-29 | $118.83 | $119.19 | $114.93 | $116.22 | 15,194,600 |
| 2026-09-28 | $118.03 | $120.17 | $116.06 | $116.46 | 12,901,300 |
| 2026-09-25 | $121.63 | $121.90 | $117.53 | $119.40 | 13,915,100 |
| 2026-09-24 | $119.50 | $123.56 | $119.09 | $120.82 | 14,969,900 |
| 2026-09-23 | $122.78 | $126.74 | $122.24 | $122.70 | 19,079,900 |
| 2026-09-22 | $123.00 | $126.16 | $122.46 | $124.25 | 16,047,600 |
| 2026-09-21 | $125.05 | $126.41 | $121.51 | $123.30 | 28,301,500 |
| 2026-09-18 | $113.34 | $120.57 | $111.06 | $119.82 | 39,358,800 |
| 2026-09-17 | $110.10 | $110.55 | $106.08 | $109.81 | 21,913,200 |
| 2026-09-16 | $110.27 | $111.05 | $101.71 | $104.42 | 33,627,300 |
| 2026-09-15 | $111.72 | $112.85 | $105.86 | $110.45 | 28,745,300 |
| 2026-09-14 | $112.26 | $116.35 | $111.96 | $114.33 | 17,093,000 |
| 2026-09-11 | $113.35 | $116.40 | $111.02 | $112.57 | 19,731,100 |
| 2026-09-10 | $112.69 | $116.30 | $111.95 | $113.33 | 16,570,000 |
| 2026-09-09 | $120.77 | $121.42 | $115.09 | $115.28 | 18,687,100 |
| 2026-09-08 | $125.07 | $125.25 | $117.08 | $117.34 | 26,061,000 |
| 2026-09-04 | $120.48 | $124.70 | $119.82 | $122.11 | 23,732,600 |
| 2026-09-03 | $113.80 | $124.88 | $113.04 | $124.72 | 51,637,300 |
| 2026-09-02 | $103.72 | $107.46 | $101.89 | $106.99 | 16,848,800 |
| 2026-09-01 | $105.34 | $106.96 | $102.45 | $103.51 | 22,636,200 |
| 2026-08-31 | $103.42 | $105.47 | $100.68 | $104.81 | 16,327,100 |
| 2026-08-28 | $108.66 | $110.50 | $104.15 | $104.26 | 16,287,200 |
| 2026-08-27 | $110.70 | $112.07 | $107.51 | $109.76 | 13,757,900 |
| 2026-08-26 | $110.11 | $111.59 | $108.25 | $108.54 | 13,453,300 |
| 2026-08-25 | $103.20 | $112.45 | $102.80 | $112.09 | 24,663,500 |
| 2026-08-24 | $106.86 | $109.13 | $103.14 | $103.62 | 22,147,500 |
| 2026-08-21 | $101.10 | $109.71 | $98.77 | $108.13 | 50,460,200 |
| 2026-08-20 | $100.85 | $101.61 | $93.65 | $95.10 | 25,193,700 |
| 2026-08-19 | $92.90 | $99.43 | $92.19 | $95.77 | 25,243,800 |
| 2026-08-18 | $93.44 | $94.59 | $91.44 | $91.53 | 13,990,400 |
| 2026-08-17 | $94.97 | $96.93 | $93.80 | $96.25 | 11,456,800 |
| 2026-08-14 | $98.00 | $98.42 | $95.44 | $95.56 | 14,044,600 |
| 2026-08-13 | $96.51 | $100.35 | $96.41 | $99.37 | 16,201,700 |
| 2026-08-12 | $96.99 | $97.17 | $93.41 | $94.91 | 13,871,400 |
| 2026-08-11 | $94.96 | $95.13 | $92.75 | $94.38 | 11,712,700 |
| 2026-08-10 | $93.24 | $95.95 | $92.40 | $94.52 | 11,971,600 |
| 2026-08-07 | $92.91 | $95.75 | $92.52 | $93.29 | 14,860,500 |
| 2026-08-06 | $90.71 | $92.60 | $90.21 | $90.71 | 12,443,600 |
| 2026-08-05 | $93.96 | $95.55 | $92.32 | $92.80 | 15,234,500 |
| 2026-08-04 | $92.61 | $95.60 | $90.07 | $93.51 | 22,639,500 |
| 2026-08-03 | $86.68 | $92.35 | $85.30 | $90.34 | 19,740,500 |
| 2026-07-31 | $86.13 | $89.50 | $83.68 | $86.56 | 22,953,500 |
| 2026-07-30 | $90.91 | $92.57 | $86.21 | $86.60 | 29,692,500 |
| 2026-07-29 | $92.21 | $93.32 | $88.60 | $89.84 | 23,046,600 |
| 2026-07-28 | $92.67 | $93.87 | $88.21 | $92.76 | 21,666,200 |
| 2026-07-27 | $96.98 | $99.45 | $93.20 | $95.65 | 16,616,600 |
| 2026-07-24 | $100.07 | $100.08 | $93.03 | $94.91 | 24,405,000 |
| 2026-07-23 | $101.88 | $104.12 | $99.32 | $101.58 | 16,539,900 |
| 2026-07-22 | $104.72 | $106.89 | $104.33 | $104.48 | 11,151,700 |
| 2026-07-21 | $102.82 | $108.21 | $102.82 | $106.36 | 19,670,300 |
| 2026-07-20 | $102.49 | $102.60 | $98.61 | $99.28 | 18,740,100 |
| 2026-07-17 | $100.37 | $104.11 | $96.59 | $99.96 | 27,608,600 |
| 2026-07-16 | $114.13 | $114.52 | $105.48 | $106.02 | 28,465,800 |
| 2026-07-15 | $114.97 | $116.60 | $112.12 | $115.54 | 21,078,600 |
| 2026-07-14 | $111.03 | $113.69 | $109.10 | $113.45 | 17,916,700 |
| 2026-07-13 | $111.27 | $113.70 | $108.84 | $109.86 | 18,222,400 |
| 2026-07-10 | $119.16 | $119.43 | $108.81 | $111.97 | 25,930,200 |
| 2026-07-09 | $112.23 | $117.65 | $111.63 | $115.11 | 18,718,800 |
| 2026-07-08 | $110.87 | $114.13 | $108.89 | $113.53 | 18,287,200 |
| 2026-07-07 | $115.78 | $117.85 | $112.53 | $112.90 | 21,833,500 |
| 2026-07-06 | $111.41 | $118.65 | $111.41 | $117.55 | 25,587,300 |
| 2026-07-02 | $112.76 | $120.05 | $110.93 | $112.73 | 41,152,400 |
| 2026-07-01 | $100.67 | $109.53 | $100.39 | $108.65 | 28,100,600 |
| 2026-06-30 | $101.87 | $103.06 | $99.66 | $100.28 | 17,220,700 |
| 2026-06-29 | $100.66 | $102.85 | $98.05 | $101.83 | 20,681,600 |
| 2026-06-26 | $93.21 | $99.44 | $93.08 | $98.69 | 44,936,800 |
| 2026-06-25 | $98.79 | $99.19 | $92.80 | $93.47 | 23,404,400 |
| 2026-06-24 | $102.35 | $104.27 | $96.29 | $97.19 | 30,220,000 |
| 2026-06-23 | $101.65 | $105.99 | $101.03 | $103.25 | 40,632,300 |
| 2026-06-22 | $108.00 | $112.50 | $105.28 | $105.71 | 31,731,200 |
| 2026-06-18 | $107.83 | $109.08 | $103.46 | $108.15 | 39,509,900 |
| 2026-06-17 | $95.93 | $110.73 | $95.76 | $105.20 | 70,804,700 |
| 2026-06-16 | $100.17 | $101.88 | $94.57 | $96.71 | 31,540,800 |
| 2026-06-15 | $98.72 | $100.87 | $97.45 | $98.12 | 36,576,900 |
| 2026-06-12 | $92.74 | $96.10 | $90.22 | $93.19 | 33,030,900 |
| 2026-06-11 | $87.08 | $93.64 | $85.72 | $92.23 | 38,959,100 |
| 2026-06-10 | $84.09 | $91.46 | $84.08 | $86.36 | 42,027,600 |
| 2026-06-09 | $85.87 | $88.08 | $78.93 | $83.77 | 29,312,400 |
| 2026-06-08 | $84.62 | $85.63 | $82.81 | $85.04 | 19,347,800 |
| 2026-06-05 | $86.57 | $87.33 | $79.49 | $82.47 | 35,905,100 |
| 2026-06-04 | $83.25 | $88.62 | $82.80 | $88.33 | 31,788,600 |
| 2026-06-03 | $86.45 | $86.82 | $82.41 | $82.85 | 24,090,300 |
| 2026-06-02 | $88.67 | $89.43 | $86.13 | $88.16 | 26,630,600 |
| 2026-06-01 | $89.94 | $92.40 | $85.56 | $90.73 | 42,590,800 |
| 2026-05-29 | $85.66 | $94.40 | $84.24 | $94.30 | 64,411,000 |
| 2026-05-28 | $74.85 | $84.92 | $73.53 | $84.84 | 44,052,400 |
| 2026-05-27 | $73.92 | $76.64 | $73.45 | $76.23 | 25,413,100 |
| 2026-05-26 | $74.50 | $76.04 | $73.46 | $74.09 | 20,130,200 |
| 2026-05-22 | $76.32 | $77.11 | $73.26 | $73.64 | 20,817,500 |
| 2026-05-21 | $74.95 | $76.76 | $74.65 | $75.92 | 16,266,400 |
| 2026-05-20 | $74.75 | $76.35 | $73.75 | $75.76 | 17,178,300 |
| 2026-05-19 | $76.15 | $76.37 | $73.18 | $74.16 | 20,490,400 |
| 2026-05-18 | $76.00 | $79.92 | $75.47 | $77.15 | 20,209,400 |
| 2026-05-15 | $78.54 | $78.58 | $76.41 | $77.14 | 19,662,400 |
| 2026-05-14 | $76.05 | $81.93 | $75.11 | $80.70 | 27,967,600 |
| 2026-05-13 | $77.07 | $77.62 | $75.34 | $76.75 | 14,805,900 |
| 2026-05-12 | $79.08 | $80.18 | $76.48 | $78.27 | 17,097,100 |
| 2026-05-11 | $76.79 | $81.14 | $74.80 | $80.78 | 26,357,900 |
| 2026-05-08 | $76.24 | $77.07 | $74.25 | $77.03 | 18,141,900 |
| 2026-05-07 | $78.96 | $79.23 | $75.46 | $76.28 | 21,873,200 |
| 2026-05-06 | $77.80 | $79.49 | $76.19 | $79.05 | 24,673,100 |
| 2026-05-05 | $77.61 | $78.75 | $76.49 | $77.03 | 24,754,600 |
| 2026-05-04 | $74.70 | $78.29 | $74.63 | $76.55 | 29,377,500 |
| 2026-05-01 | $73.78 | $75.28 | $73.06 | $73.66 | 25,254,800 |
| 2026-04-30 | $71.18 | $73.88 | $70.76 | $72.89 | 31,187,300 |
| 2026-04-29 | $72.30 | $73.59 | $69.93 | $71.20 | 79,797,600 |
| 2026-04-28 | $81.46 | $83.14 | $80.82 | $82.07 | 31,324,200 |
| 2026-04-27 | $84.28 | $85.70 | $83.11 | $83.95 | 20,100,400 |
| 2026-04-24 | $84.90 | $85.06 | $82.82 | $84.71 | 20,873,100 |
| 2026-04-23 | $86.70 | $87.61 | $81.75 | $83.54 | 33,497,600 |
| 2026-04-22 | $89.35 | $90.14 | $87.48 | $88.43 | 27,468,400 |
| 2026-04-21 | $91.08 | $91.45 | $86.19 | $86.43 | 36,873,000 |
| 2026-04-20 | $89.70 | $92.38 | $88.21 | $91.28 | 35,942,400 |
| 2026-04-17 | $90.06 | $93.32 | $89.57 | $90.75 | 49,795,300 |
| 2026-04-16 | $89.19 | $89.38 | $83.87 | $86.85 | 51,788,100 |
| 2026-04-15 | $83.55 | $87.55 | $81.50 | $87.32 | 72,707,200 |
| 2026-04-14 | $75.13 | $79.28 | $75.05 | $79.09 | 43,587,300 |
| 2026-04-13 | $68.21 | $71.70 | $67.80 | $71.67 | 21,181,700 |
| 2026-04-10 | $70.11 | $70.87 | $68.28 | $69.19 | 23,163,800 |
| 2026-04-09 | $71.59 | $72.46 | $68.78 | $70.12 | 25,973,800 |
| 2026-04-08 | $76.80 | $77.87 | $71.31 | $71.83 | 32,953,400 |
| 2026-04-07 | $68.30 | $69.66 | $66.62 | $69.65 | 24,967,400 |
| 2026-04-06 | $69.31 | $70.82 | $68.71 | $69.78 | 24,334,500 |
| 2026-04-02 | $67.20 | $70.15 | $65.57 | $68.90 | 23,381,300 |
| 2026-04-01 | $71.13 | $71.55 | $69.14 | $70.11 | 24,130,400 |
| 2026-03-31 | $65.82 | $69.41 | $65.18 | $69.30 | 35,925,100 |
| 2026-03-30 | $66.86 | $67.89 | $63.51 | $65.16 | 26,512,300 |
| 2026-03-27 | $68.54 | $68.89 | $65.87 | $66.02 | 30,547,000 |
| 2026-03-26 | $71.15 | $73.24 | $69.70 | $70.35 | 21,327,000 |
| 2026-03-25 | $71.82 | $74.59 | $71.75 | $72.54 | 27,500,100 |
| 2026-03-24 | $71.51 | $71.84 | $68.58 | $69.08 | 29,061,200 |
| 2026-03-23 | $71.85 | $73.60 | $70.92 | $72.49 | 26,070,200 |
| 2026-03-20 | $73.10 | $73.41 | $69.90 | $70.89 | 34,441,100 |
| 2026-03-19 | $72.28 | $75.16 | $71.70 | $74.16 | 21,552,500 |
| 2026-03-18 | $76.13 | $77.25 | $74.83 | $74.90 | 21,937,600 |
| 2026-03-17 | $75.40 | $77.70 | $75.39 | $77.35 | 20,210,200 |
| 2026-03-16 | $75.10 | $75.81 | $74.11 | $75.31 | 22,783,400 |
| 2026-03-13 | $76.75 | $77.63 | $72.79 | $73.39 | 33,417,500 |
| 2026-03-12 | $77.33 | $77.82 | $75.07 | $76.12 | 22,668,300 |
| 2026-03-11 | $78.11 | $79.77 | $76.74 | $78.69 | 22,677,200 |
| 2026-03-10 | $80.21 | $80.75 | $77.66 | $78.53 | 22,663,600 |
| 2026-03-09 | $75.92 | $79.65 | $75.55 | $79.35 | 25,186,600 |
| 2026-03-06 | $77.91 | $79.00 | $76.38 | $77.09 | 28,734,400 |
| 2026-03-05 | $82.12 | $84.75 | $78.55 | $80.56 | 39,868,300 |
| 2026-03-04 | $79.60 | $83.85 | $79.58 | $82.21 | 38,493,800 |
| 2026-03-03 | $74.04 | $77.40 | $72.25 | $76.07 | 26,929,200 |
| 2026-03-02 | $73.49 | $79.54 | $73.00 | $78.78 | 26,904,700 |
| 2026-02-27 | $76.80 | $77.79 | $74.82 | $75.85 | 23,485,300 |
| 2026-02-26 | $76.93 | $79.57 | $76.45 | $79.45 | 22,685,800 |
| 2026-02-25 | $76.91 | $78.11 | $74.64 | $77.53 | 32,366,200 |
| 2026-02-24 | $70.91 | $73.88 | $69.22 | $73.39 | 23,571,800 |
| 2026-02-23 | $74.60 | $74.95 | $71.42 | $71.78 | 30,422,700 |
| 2026-02-20 | $75.20 | $78.08 | $75.13 | $76.11 | 30,283,900 |
| 2026-02-19 | $74.39 | $76.14 | $73.53 | $75.65 | 20,780,400 |
| 2026-02-18 | $74.79 | $78.26 | $74.06 | $75.21 | 25,655,400 |
| 2026-02-17 | $74.34 | $76.72 | $72.87 | $75.44 | 31,818,500 |
| 2026-02-13 | $72.46 | $77.07 | $71.52 | $75.97 | 43,506,900 |
| 2026-02-12 | $78.87 | $79.00 | $70.43 | $71.12 | 57,569,300 |
| 2026-02-11 | $77.88 | $79.90 | $74.25 | $77.97 | 68,727,600 |
| 2026-02-10 | $85.32 | $88.22 | $85.21 | $85.60 | 41,823,800 |
| 2026-02-09 | $84.88 | $88.60 | $82.83 | $86.56 | 41,278,100 |
| 2026-02-06 | $77.86 | $84.30 | $77.12 | $82.82 | 54,593,900 |
| 2026-02-05 | $77.67 | $79.41 | $71.87 | $72.68 | 56,483,100 |
| 2026-02-04 | $84.77 | $85.30 | $77.62 | $80.62 | 62,547,900 |
| 2026-02-03 | $90.10 | $90.35 | $84.93 | $87.07 | 36,550,000 |
| 2026-02-02 | $95.88 | $95.89 | $88.67 | $89.91 | 59,741,800 |
| 2026-01-30 | $102.74 | $104.30 | $98.37 | $99.48 | 23,773,100 |
| 2026-01-29 | $103.82 | $103.82 | $99.20 | $101.24 | 29,463,800 |
| 2026-01-28 | $105.29 | $107.25 | $103.00 | $103.40 | 22,380,200 |
| 2026-01-27 | $107.70 | $109.05 | $104.66 | $105.24 | 18,339,500 |
| 2026-01-26 | $106.26 | $108.49 | $104.83 | $107.00 | 11,501,600 |
| 2026-01-23 | $106.90 | $111.46 | $106.50 | $106.99 | 17,691,100 |
| 2026-01-22 | $107.48 | $108.08 | $105.10 | $106.25 | 14,834,400 |
| 2026-01-21 | $105.73 | $108.50 | $104.95 | $105.92 | 20,051,300 |
| 2026-01-20 | $105.00 | $108.35 | $104.45 | $105.78 | 23,515,700 |
| 2026-01-16 | $111.05 | $111.25 | $106.88 | $108.74 | 30,258,500 |
| 2026-01-15 | $119.61 | $119.88 | $110.13 | $110.35 | 33,323,900 |
| 2026-01-14 | $120.29 | $120.88 | $116.61 | $119.67 | 17,838,700 |
| 2026-01-13 | $117.40 | $120.43 | $116.00 | $120.24 | 20,026,100 |
| 2026-01-12 | $114.51 | $119.62 | $114.46 | $117.52 | 17,111,700 |
| 2026-01-09 | $116.98 | $118.23 | $114.88 | $115.27 | 18,094,800 |
| 2026-01-08 | $115.75 | $117.32 | $113.87 | $115.39 | 20,102,400 |
| 2026-01-07 | $120.05 | $120.10 | $116.55 | $116.97 | 18,916,800 |
| 2026-01-06 | $124.16 | $124.35 | $118.05 | $121.70 | 20,349,800 |
| 2026-01-05 | $117.92 | $123.42 | $117.55 | $123.24 | 26,231,000 |
| 2026-01-02 | $115.48 | $116.03 | $110.41 | $115.21 | 25,793,500 |
| 2025-12-31 | $114.84 | $115.65 | $112.85 | $113.10 | 15,992,200 |
| 2025-12-30 | $117.63 | $118.64 | $115.18 | $115.45 | 16,471,600 |
| 2025-12-29 | $116.89 | $118.95 | $116.02 | $117.43 | 15,386,400 |
| 2025-12-26 | $120.71 | $121.03 | $117.70 | $118.13 | 12,959,100 |
| 2025-12-24 | $119.96 | $120.67 | $118.60 | $120.44 | 7,980,700 |
| 2025-12-23 | $120.30 | $121.15 | $116.75 | $120.24 | 16,953,500 |
| 2025-12-22 | $123.51 | $124.55 | $121.07 | $122.37 | 16,977,000 |
| 2025-12-19 | $119.47 | $122.96 | $118.20 | $121.35 | 27,580,900 |
| 2025-12-18 | $121.87 | $124.25 | $117.05 | $117.16 | 24,274,300 |
| 2025-12-17 | $120.97 | $124.70 | $115.59 | $115.80 | 36,270,000 |
| 2025-12-16 | $116.70 | $120.70 | $115.76 | $119.40 | 21,011,900 |
| 2025-12-15 | $120.40 | $120.66 | $114.10 | $115.26 | 28,422,000 |
| 2025-12-12 | $125.34 | $125.65 | $117.84 | $119.50 | 31,553,300 |
| 2025-12-11 | $131.77 | $131.77 | $122.53 | $123.38 | 44,624,800 |
| 2025-12-10 | $135.26 | $137.46 | $133.43 | $135.66 | 18,232,100 |
| 2025-12-09 | $134.50 | $139.75 | $133.57 | $135.71 | 18,948,200 |
| 2025-12-08 | $134.10 | $138.09 | $132.00 | $136.43 | 22,593,100 |
| 2025-12-05 | $135.06 | $135.24 | $129.96 | $131.95 | 23,123,000 |
| 2025-12-04 | $133.21 | $137.36 | $132.77 | $137.08 | 20,572,100 |
| 2025-12-03 | $126.10 | $134.34 | $124.40 | $133.64 | 25,004,500 |
| 2025-12-02 | $125.25 | $129.18 | $124.51 | $125.95 | 25,394,800 |
| 2025-12-01 | $123.45 | $125.29 | $118.86 | $123.24 | 31,467,300 |
| 2025-11-28 | $128.08 | $129.95 | $127.15 | $128.49 | 12,783,400 |
| 2025-11-26 | $121.33 | $128.90 | $120.86 | $128.20 | 47,127,600 |
| 2025-11-25 | $112.47 | $116.81 | $109.19 | $115.57 | 22,078,800 |
| 2025-11-24 | $109.92 | $115.72 | $108.64 | $114.97 | 30,736,500 |
| 2025-11-21 | $107.84 | $109.99 | $102.10 | $107.30 | 40,155,600 |
| 2025-11-20 | $121.63 | $122.63 | $105.24 | $106.21 | 42,907,300 |
| 2025-11-19 | $114.74 | $119.20 | $113.55 | $118.16 | 25,278,800 |
| 2025-11-18 | $113.91 | $116.97 | $112.35 | $114.30 | 28,581,100 |
| 2025-11-17 | $120.50 | $120.98 | $112.42 | $115.97 | 40,078,600 |
| 2025-11-14 | $115.15 | $126.50 | $114.00 | $122.50 | 32,063,800 |
| 2025-11-13 | $129.87 | $130.15 | $119.47 | $121.53 | 36,727,300 |
| 2025-11-12 | $133.33 | $133.84 | $128.33 | $132.98 | 22,044,600 |
| 2025-11-11 | $133.99 | $134.67 | $130.90 | $131.93 | 17,218,400 |
| 2025-11-10 | $135.45 | $138.99 | $131.65 | $135.88 | 30,980,500 |
| 2025-11-07 | $123.77 | $132.20 | $120.70 | $130.36 | 44,897,800 |
| 2025-11-06 | $140.00 | $140.16 | $126.15 | $127.08 | 50,477,800 |
| 2025-11-05 | $139.63 | $144.77 | $135.51 | $142.48 | 32,318,500 |
| 2025-11-04 | $139.87 | $144.40 | $136.63 | $136.80 | 26,617,700 |
| 2025-11-03 | $148.79 | $149.41 | $142.50 | $147.08 | 17,187,600 |
| 2025-10-31 | $143.60 | $150.47 | $143.30 | $146.78 | 26,028,100 |
| 2025-10-30 | $142.39 | $144.15 | $137.25 | $138.07 | 19,706,900 |
| 2025-10-29 | $146.00 | $147.72 | $142.74 | $144.80 | 19,792,600 |
| 2025-10-28 | $146.00 | $148.11 | $145.63 | $146.25 | 13,446,700 |
| 2025-10-27 | $144.99 | $149.20 | $143.18 | $145.86 | 25,833,300 |
| 2025-10-24 | $137.99 | $142.20 | $137.10 | $139.79 | 24,330,400 |
| 2025-10-23 | $128.28 | $135.57 | $127.28 | $134.33 | 24,591,100 |
| 2025-10-22 | $131.63 | $132.36 | $120.88 | $127.22 | 37,786,900 |
| 2025-10-21 | $135.29 | $135.31 | $131.35 | $131.84 | 19,498,300 |
| 2025-10-20 | $133.43 | $140.20 | $132.90 | $135.80 | 27,605,900 |
| 2025-10-17 | $128.16 | $131.21 | $125.60 | $129.91 | 25,237,100 |