Intel Corporation (INTC) Price History
Daily open, high, low, close and volume for Intel Corporation (INTC) from 2025-10-10 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | $93.53 | $94.39 | $91.57 | $91.95 | 8,284,830 |
| 2026-10-20 | $90.73 | $93.73 | $88.77 | $91.69 | 83,013,700 |
| 2026-10-19 | $94.53 | $95.39 | $91.88 | $92.03 | 101,608,800 |
| 2026-10-16 | $93.48 | $94.22 | $89.19 | $89.85 | 123,003,100 |
| 2026-10-15 | $93.61 | $96.87 | $90.02 | $95.37 | 147,157,700 |
| 2026-10-14 | $99.54 | $101.34 | $97.67 | $98.12 | 104,592,800 |
| 2026-10-13 | $99.59 | $102.88 | $98.23 | $102.81 | 88,252,000 |
| 2026-10-12 | $102.52 | $103.19 | $100.71 | $101.35 | 74,171,900 |
| 2026-10-09 | $108.33 | $108.38 | $104.00 | $104.70 | 75,017,800 |
| 2026-10-08 | $110.38 | $111.60 | $105.24 | $107.08 | 120,196,700 |
| 2026-10-07 | $111.67 | $115.30 | $111.14 | $113.12 | 82,861,900 |
| 2026-10-06 | $117.06 | $118.20 | $112.00 | $112.50 | 101,938,800 |
| 2026-10-05 | $115.34 | $118.06 | $115.31 | $116.19 | 81,331,800 |
| 2026-10-02 | $124.01 | $126.00 | $118.96 | $119.33 | 95,401,500 |
| 2026-10-01 | $118.73 | $122.15 | $117.35 | $120.00 | 103,559,800 |
| 2026-09-30 | $116.22 | $120.55 | $116.00 | $120.23 | 94,917,200 |
| 2026-09-29 | $116.70 | $118.75 | $113.97 | $115.93 | 88,744,500 |
| 2026-09-28 | $120.68 | $121.71 | $114.71 | $116.03 | 112,436,900 |
| 2026-09-25 | $126.83 | $126.93 | $122.84 | $123.00 | 97,728,400 |
| 2026-09-24 | $120.61 | $127.44 | $119.55 | $127.39 | 119,296,700 |
| 2026-09-23 | $123.87 | $124.25 | $119.44 | $122.60 | 85,621,100 |
| 2026-09-22 | $120.15 | $124.09 | $120.08 | $123.86 | 108,379,400 |
| 2026-09-21 | $116.53 | $124.73 | $114.93 | $121.78 | 191,638,400 |
| 2026-09-18 | $109.80 | $110.49 | $106.40 | $108.60 | 174,996,700 |
| 2026-09-17 | $104.70 | $111.37 | $104.70 | $108.80 | 149,726,000 |
| 2026-09-16 | $101.37 | $104.42 | $99.29 | $101.05 | 119,923,600 |
| 2026-09-15 | $98.83 | $100.48 | $96.52 | $97.14 | 84,999,300 |
| 2026-09-14 | $95.82 | $98.86 | $94.52 | $97.19 | 96,459,700 |
| 2026-09-11 | $102.47 | $104.90 | $101.07 | $102.94 | 86,990,400 |
| 2026-09-10 | $102.45 | $103.23 | $99.34 | $100.32 | 96,887,100 |
| 2026-09-09 | $102.70 | $106.69 | $102.70 | $106.24 | 96,891,400 |
| 2026-09-08 | $100.80 | $106.09 | $100.35 | $104.47 | 140,269,300 |
| 2026-09-04 | $92.45 | $95.94 | $91.87 | $95.80 | 97,654,300 |
| 2026-09-03 | $89.35 | $92.37 | $87.73 | $91.67 | 79,927,800 |
| 2026-09-02 | $88.85 | $90.43 | $87.50 | $90.05 | 61,554,500 |
| 2026-09-01 | $86.84 | $89.41 | $85.72 | $88.97 | 73,962,100 |
| 2026-08-31 | $90.00 | $91.85 | $88.97 | $89.51 | 65,188,200 |
| 2026-08-28 | $90.27 | $93.70 | $89.05 | $89.47 | 86,172,600 |
| 2026-08-27 | $89.91 | $92.95 | $88.46 | $92.09 | 100,556,800 |
| 2026-08-26 | $86.81 | $88.28 | $85.63 | $88.24 | 75,752,800 |
| 2026-08-25 | $90.06 | $90.18 | $87.29 | $87.48 | 81,853,800 |
| 2026-08-24 | $88.86 | $88.91 | $85.14 | $87.26 | 96,903,400 |
| 2026-08-21 | $92.71 | $92.77 | $89.75 | $90.07 | 91,670,100 |
| 2026-08-20 | $91.87 | $92.68 | $89.85 | $92.13 | 85,654,700 |
| 2026-08-19 | $97.41 | $98.20 | $91.28 | $92.80 | 110,268,600 |
| 2026-08-18 | $99.22 | $99.31 | $95.25 | $96.69 | 121,969,500 |
| 2026-08-17 | $103.55 | $105.97 | $101.80 | $103.49 | 88,616,800 |
| 2026-08-14 | $104.48 | $106.87 | $102.05 | $102.50 | 95,387,500 |
| 2026-08-13 | $101.51 | $107.57 | $100.33 | $104.56 | 116,837,600 |
| 2026-08-12 | $101.33 | $103.16 | $100.12 | $100.95 | 162,446,700 |
| 2026-08-11 | $96.78 | $98.35 | $95.35 | $97.71 | 164,063,600 |
| 2026-08-10 | $98.26 | $100.03 | $96.30 | $97.52 | 101,153,400 |
| 2026-08-07 | $102.33 | $103.66 | $98.03 | $101.65 | 76,760,600 |
| 2026-08-06 | $98.22 | $103.38 | $95.60 | $99.81 | 78,088,100 |
| 2026-08-05 | $99.30 | $102.83 | $97.90 | $101.06 | 85,388,400 |
| 2026-08-04 | $95.24 | $101.39 | $94.32 | $100.86 | 124,355,100 |
| 2026-08-03 | $88.40 | $91.68 | $85.62 | $91.00 | 96,633,600 |
| 2026-07-31 | $96.72 | $97.90 | $90.13 | $90.20 | 109,039,500 |
| 2026-07-30 | $86.51 | $94.10 | $85.97 | $91.13 | 140,322,600 |
| 2026-07-29 | $86.57 | $88.47 | $81.79 | $81.88 | 152,394,600 |
| 2026-07-28 | $86.62 | $88.28 | $83.10 | $86.30 | 154,346,700 |
| 2026-07-27 | $92.46 | $94.98 | $86.94 | $91.67 | 133,247,300 |
| 2026-07-24 | $100.36 | $101.74 | $91.58 | $92.32 | 181,132,900 |
| 2026-07-23 | $101.14 | $104.18 | $99.24 | $100.23 | 140,806,900 |
| 2026-07-22 | $101.55 | $106.85 | $101.48 | $102.62 | 78,431,000 |
| 2026-07-21 | $103.19 | $106.34 | $101.22 | $105.45 | 105,429,400 |
| 2026-07-20 | $97.58 | $100.98 | $96.92 | $97.06 | 89,741,400 |
| 2026-07-17 | $92.14 | $98.05 | $89.59 | $95.04 | 126,779,300 |
| 2026-07-16 | $101.14 | $101.88 | $95.48 | $96.98 | 107,742,900 |
| 2026-07-15 | $109.30 | $109.61 | $99.20 | $102.99 | 120,625,500 |
| 2026-07-14 | $107.98 | $109.19 | $103.59 | $107.76 | 91,129,000 |
| 2026-07-13 | $105.98 | $106.17 | $101.79 | $103.12 | 100,988,800 |
| 2026-07-10 | $109.58 | $110.85 | $107.45 | $109.84 | 70,846,600 |
| 2026-07-09 | $114.87 | $116.77 | $111.51 | $112.54 | 99,352,500 |
| 2026-07-08 | $108.30 | $110.49 | $104.41 | $110.24 | 105,488,100 |
| 2026-07-07 | $116.30 | $116.47 | $108.30 | $110.39 | 140,405,900 |
| 2026-07-06 | $122.57 | $127.30 | $121.52 | $122.20 | 86,950,200 |
| 2026-07-02 | $128.92 | $130.74 | $117.63 | $120.35 | 124,577,600 |
| 2026-07-01 | $135.00 | $135.74 | $126.68 | $127.02 | 113,107,200 |
| 2026-06-30 | $131.99 | $142.35 | $131.52 | $139.63 | 116,996,700 |
| 2026-06-29 | $127.00 | $132.05 | $118.50 | $131.72 | 106,805,300 |
| 2026-06-26 | $128.71 | $131.23 | $125.50 | $128.32 | 99,475,400 |
| 2026-06-25 | $139.73 | $140.72 | $125.41 | $132.87 | 122,588,800 |
| 2026-06-24 | $133.05 | $136.08 | $127.95 | $131.65 | 104,591,700 |
| 2026-06-23 | $129.73 | $137.98 | $128.30 | $132.28 | 132,976,700 |
| 2026-06-22 | $139.12 | $141.45 | $136.21 | $140.94 | 127,190,600 |
| 2026-06-18 | $131.81 | $135.48 | $127.90 | $133.99 | 233,906,600 |
| 2026-06-17 | $121.85 | $125.20 | $118.06 | $121.10 | 115,324,900 |
| 2026-06-16 | $125.11 | $128.70 | $116.00 | $117.05 | 132,962,600 |
| 2026-06-15 | $129.49 | $132.61 | $126.66 | $127.86 | 134,507,500 |
| 2026-06-12 | $117.42 | $127.60 | $115.33 | $124.57 | 151,169,400 |
| 2026-06-11 | $113.52 | $119.44 | $110.51 | $116.96 | 188,430,300 |
| 2026-06-10 | $106.03 | $111.50 | $104.92 | $107.04 | 122,653,500 |
| 2026-06-09 | $112.99 | $114.00 | $99.46 | $107.92 | 149,623,100 |
| 2026-06-08 | $111.00 | $112.54 | $106.66 | $110.27 | 136,973,900 |
| 2026-06-05 | $106.48 | $106.48 | $98.33 | $99.17 | 145,209,400 |
| 2026-06-04 | $108.40 | $113.14 | $107.48 | $111.78 | 77,325,800 |
| 2026-06-03 | $116.42 | $118.29 | $110.86 | $112.71 | 118,928,800 |
| 2026-06-02 | $107.45 | $109.00 | $104.17 | $107.93 | 106,336,200 |
| 2026-06-01 | $109.43 | $113.30 | $106.33 | $109.33 | 134,900,400 |
| 2026-05-29 | $123.85 | $126.64 | $113.54 | $114.68 | 191,676,100 |
| 2026-05-28 | $121.45 | $123.08 | $116.31 | $120.89 | 97,321,000 |
| 2026-05-27 | $124.39 | $125.27 | $117.00 | $121.77 | 93,323,300 |
| 2026-05-26 | $122.10 | $125.62 | $117.35 | $123.52 | 108,167,300 |
| 2026-05-22 | $120.34 | $122.78 | $118.09 | $119.84 | 82,663,000 |
| 2026-05-21 | $116.58 | $119.41 | $113.17 | $118.50 | 102,452,500 |
| 2026-05-20 | $116.22 | $121.94 | $114.80 | $118.96 | 165,086,900 |
| 2026-05-19 | $106.98 | $113.07 | $102.40 | $110.80 | 150,234,900 |
| 2026-05-18 | $113.47 | $115.54 | $103.85 | $108.17 | 145,764,000 |
| 2026-05-15 | $109.79 | $110.57 | $105.02 | $108.77 | 135,206,000 |
| 2026-05-14 | $114.66 | $118.57 | $113.17 | $115.93 | 118,279,800 |
| 2026-05-13 | $124.10 | $125.00 | $116.41 | $120.29 | 115,364,400 |
| 2026-05-12 | $124.36 | $127.79 | $115.00 | $120.61 | 172,516,500 |
| 2026-05-11 | $130.88 | $132.75 | $123.92 | $129.44 | 179,486,500 |
| 2026-05-08 | $111.81 | $130.57 | $111.80 | $124.92 | 227,681,300 |
| 2026-05-07 | $111.02 | $114.51 | $109.15 | $109.62 | 122,699,900 |
| 2026-05-06 | $110.98 | $113.50 | $106.58 | $113.01 | 157,320,100 |
| 2026-05-05 | $100.51 | $110.48 | $100.08 | $108.15 | 198,482,000 |
| 2026-05-04 | $99.18 | $99.82 | $95.60 | $95.78 | 119,294,000 |
| 2026-05-01 | $93.20 | $100.45 | $92.61 | $99.62 | 158,502,800 |
| 2026-04-30 | $95.60 | $95.69 | $91.50 | $94.48 | 160,597,300 |
| 2026-04-29 | $86.14 | $94.95 | $85.87 | $94.75 | 235,070,900 |
| 2026-04-28 | $81.28 | $84.59 | $80.80 | $84.52 | 147,773,500 |
| 2026-04-27 | $83.67 | $87.10 | $82.61 | $84.99 | 178,820,200 |
| 2026-04-24 | $82.20 | $85.22 | $79.62 | $82.54 | 281,405,200 |
| 2026-04-23 | $66.10 | $68.28 | $65.42 | $66.78 | 155,141,800 |
| 2026-04-22 | $67.94 | $68.77 | $64.98 | $65.27 | 90,267,300 |
| 2026-04-21 | $67.14 | $67.67 | $65.64 | $66.26 | 91,402,300 |
| 2026-04-20 | $68.45 | $69.21 | $64.47 | $65.70 | 96,851,100 |
| 2026-04-17 | $68.85 | $70.33 | $67.74 | $68.50 | 118,831,500 |
| 2026-04-16 | $64.93 | $68.61 | $64.27 | $68.50 | 108,328,300 |
| 2026-04-15 | $63.77 | $65.84 | $62.88 | $64.94 | 92,051,500 |
| 2026-04-14 | $65.16 | $65.18 | $62.09 | $63.81 | 112,796,100 |
| 2026-04-13 | $62.18 | $65.65 | $62.18 | $65.18 | 112,111,000 |
| 2026-04-10 | $61.52 | $63.39 | $60.75 | $62.38 | 98,624,400 |
| 2026-04-09 | $58.40 | $62.08 | $58.39 | $61.72 | 155,609,900 |
| 2026-04-08 | $55.37 | $59.17 | $54.80 | $58.95 | 184,599,900 |
| 2026-04-07 | $51.91 | $53.27 | $51.22 | $52.91 | 129,543,800 |
| 2026-04-06 | $50.88 | $52.39 | $49.87 | $50.78 | 79,978,800 |
| 2026-04-02 | $46.06 | $50.49 | $46.04 | $50.38 | 117,134,200 |
| 2026-04-01 | $45.00 | $48.77 | $44.98 | $48.03 | 129,598,500 |
| 2026-03-31 | $41.95 | $44.23 | $41.60 | $44.13 | 95,294,900 |
| 2026-03-30 | $43.72 | $43.99 | $40.63 | $41.19 | 84,596,000 |
| 2026-03-27 | $43.62 | $44.13 | $42.86 | $43.13 | 70,002,200 |
| 2026-03-26 | $46.30 | $46.60 | $43.92 | $44.10 | 82,841,400 |
| 2026-03-25 | $45.85 | $47.85 | $45.45 | $47.18 | 97,467,900 |
| 2026-03-24 | $43.54 | $44.31 | $43.20 | $44.06 | 65,323,500 |
| 2026-03-23 | $44.50 | $45.46 | $43.74 | $44.01 | 80,772,200 |
| 2026-03-20 | $46.95 | $47.55 | $43.64 | $43.87 | 162,814,200 |
| 2026-03-19 | $43.99 | $46.44 | $43.65 | $46.18 | 74,051,500 |
| 2026-03-18 | $44.20 | $45.71 | $44.05 | $45.03 | 78,056,200 |
| 2026-03-17 | $46.08 | $46.08 | $43.91 | $44.06 | 89,061,600 |
| 2026-03-16 | $47.91 | $49.17 | $45.69 | $45.76 | 114,199,400 |
| 2026-03-13 | $45.97 | $46.65 | $45.39 | $45.77 | 68,386,200 |
| 2026-03-12 | $47.40 | $47.44 | $45.17 | $45.25 | 85,110,200 |
| 2026-03-11 | $46.82 | $48.83 | $46.66 | $47.98 | 72,480,600 |
| 2026-03-10 | $45.41 | $47.88 | $45.41 | $46.78 | 85,233,300 |
| 2026-03-09 | $42.74 | $45.76 | $41.64 | $45.58 | 82,937,400 |
| 2026-03-06 | $44.67 | $45.18 | $43.28 | $43.42 | 74,698,300 |
| 2026-03-05 | $44.87 | $46.48 | $44.70 | $45.95 | 78,229,400 |
| 2026-03-04 | $44.07 | $46.13 | $43.27 | $45.58 | 96,628,100 |
| 2026-03-03 | $43.44 | $43.69 | $42.14 | $43.10 | 83,971,000 |
| 2026-03-02 | $44.20 | $45.81 | $43.95 | $45.50 | 60,705,100 |
| 2026-02-27 | $44.46 | $46.56 | $44.40 | $45.61 | 79,327,200 |
| 2026-02-26 | $46.77 | $46.95 | $44.39 | $45.46 | 71,457,500 |
| 2026-02-25 | $46.09 | $46.97 | $45.08 | $46.88 | 75,645,300 |
| 2026-02-24 | $44.10 | $46.60 | $43.54 | $46.12 | 98,872,300 |
| 2026-02-23 | $44.09 | $44.55 | $43.18 | $43.63 | 57,130,900 |
| 2026-02-20 | $43.89 | $44.39 | $42.88 | $44.11 | 90,743,600 |
| 2026-02-19 | $44.95 | $45.17 | $43.92 | $44.62 | 72,724,900 |
| 2026-02-18 | $45.92 | $46.77 | $44.88 | $45.46 | 65,306,100 |
| 2026-02-17 | $45.93 | $46.83 | $45.46 | $46.18 | 65,802,200 |
| 2026-02-13 | $45.76 | $47.69 | $44.97 | $46.79 | 69,740,400 |
| 2026-02-12 | $47.80 | $48.95 | $46.19 | $46.48 | 88,321,200 |
| 2026-02-11 | $48.11 | $49.55 | $46.86 | $48.29 | 107,681,200 |
| 2026-02-10 | $50.41 | $50.54 | $46.77 | $47.13 | 99,832,900 |
| 2026-02-09 | $49.59 | $51.22 | $47.59 | $50.24 | 94,841,400 |
| 2026-02-06 | $49.10 | $51.30 | $48.83 | $50.59 | 115,600,200 |
| 2026-02-05 | $47.59 | $50.86 | $46.79 | $48.24 | 114,307,800 |
| 2026-02-04 | $49.54 | $49.70 | $47.00 | $48.60 | 128,702,300 |
| 2026-02-03 | $50.06 | $51.49 | $48.43 | $49.25 | 122,205,100 |
| 2026-02-02 | $45.63 | $49.84 | $45.50 | $48.81 | 101,414,600 |
| 2026-01-30 | $48.98 | $49.58 | $45.96 | $46.47 | 114,920,100 |
| 2026-01-29 | $47.56 | $48.77 | $46.99 | $48.66 | 124,256,600 |
| 2026-01-28 | $46.60 | $49.29 | $46.32 | $48.78 | 201,995,100 |
| 2026-01-27 | $43.97 | $44.53 | $43.10 | $43.93 | 121,832,200 |
| 2026-01-26 | $44.28 | $44.46 | $42.28 | $42.49 | 149,407,800 |
| 2026-01-23 | $46.86 | $48.13 | $44.45 | $45.07 | 294,675,400 |
| 2026-01-22 | $54.21 | $54.60 | $53.08 | $54.32 | 190,066,400 |
| 2026-01-21 | $50.32 | $54.41 | $50.15 | $54.25 | 220,565,300 |
| 2026-01-20 | $47.30 | $50.23 | $47.00 | $48.56 | 150,153,000 |
| 2026-01-16 | $49.27 | $50.21 | $46.71 | $46.96 | 127,314,700 |
| 2026-01-15 | $49.35 | $50.39 | $47.83 | $48.32 | 132,328,900 |
| 2026-01-14 | $48.95 | $49.00 | $47.42 | $48.72 | 148,225,800 |
| 2026-01-13 | $45.89 | $48.24 | $45.22 | $47.29 | 168,656,400 |
| 2026-01-12 | $44.24 | $45.45 | $43.89 | $44.06 | 101,989,100 |
| 2026-01-09 | $41.83 | $45.73 | $41.57 | $45.55 | 186,691,400 |
| 2026-01-08 | $42.62 | $43.34 | $40.68 | $41.11 | 88,242,000 |
| 2026-01-07 | $40.18 | $44.57 | $40.12 | $42.63 | 166,028,400 |
| 2026-01-06 | $39.86 | $40.31 | $38.95 | $40.04 | 66,395,100 |
| 2026-01-05 | $41.59 | $42.10 | $39.27 | $39.37 | 96,665,400 |
| 2026-01-02 | $37.77 | $39.86 | $37.76 | $39.38 | 95,396,400 |
| 2025-12-31 | $37.40 | $37.58 | $36.87 | $36.90 | 51,524,700 |
| 2025-12-30 | $36.91 | $38.26 | $36.82 | $37.30 | 61,935,300 |
| 2025-12-29 | $36.01 | $36.80 | $35.82 | $36.68 | 38,062,300 |
| 2025-12-26 | $36.17 | $36.49 | $35.85 | $36.20 | 28,779,400 |
| 2025-12-24 | $35.17 | $36.18 | $34.95 | $36.16 | 37,443,800 |
| 2025-12-23 | $36.24 | $36.80 | $36.03 | $36.35 | 35,958,000 |
| 2025-12-22 | $37.89 | $37.90 | $36.29 | $36.37 | 51,685,400 |
| 2025-12-19 | $36.48 | $37.58 | $36.44 | $36.82 | 163,221,300 |
| 2025-12-18 | $37.38 | $37.49 | $35.67 | $36.28 | 69,468,400 |
| 2025-12-17 | $37.59 | $37.84 | $35.97 | $36.05 | 54,792,000 |
| 2025-12-16 | $37.58 | $37.96 | $36.92 | $37.31 | 50,490,300 |
| 2025-12-15 | $38.33 | $38.48 | $37.32 | $37.51 | 60,898,500 |
| 2025-12-12 | $39.25 | $40.03 | $37.62 | $37.81 | 87,784,500 |
| 2025-12-11 | $40.07 | $40.19 | $39.08 | $39.51 | 59,096,800 |
| 2025-12-10 | $40.11 | $40.99 | $38.89 | $40.78 | 75,974,900 |
| 2025-12-09 | $40.73 | $41.26 | $40.03 | $40.50 | 61,877,200 |
| 2025-12-08 | $41.94 | $42.12 | $39.70 | $40.30 | 93,953,600 |
| 2025-12-05 | $41.16 | $42.83 | $41.15 | $41.41 | 103,042,000 |
| 2025-12-04 | $43.26 | $43.28 | $40.14 | $40.50 | 107,850,200 |
| 2025-12-03 | $43.39 | $44.02 | $42.51 | $43.76 | 91,957,200 |
| 2025-12-02 | $40.47 | $43.68 | $40.05 | $43.47 | 167,205,800 |
| 2025-12-01 | $39.86 | $40.38 | $39.60 | $40.01 | 74,534,900 |
| 2025-11-28 | $37.40 | $40.59 | $37.34 | $40.56 | 95,799,500 |
| 2025-11-26 | $36.20 | $37.24 | $36.13 | $36.81 | 54,563,400 |
| 2025-11-25 | $35.55 | $36.13 | $34.68 | $35.83 | 62,203,300 |
| 2025-11-24 | $34.97 | $36.16 | $34.69 | $35.79 | 103,804,200 |
| 2025-11-21 | $33.51 | $34.98 | $32.89 | $34.50 | 105,641,700 |
| 2025-11-20 | $36.00 | $36.68 | $33.48 | $33.62 | 96,389,100 |
| 2025-11-19 | $34.33 | $35.75 | $34.25 | $35.11 | 67,115,500 |
| 2025-11-18 | $34.25 | $34.76 | $33.57 | $34.33 | 61,504,800 |
| 2025-11-17 | $35.45 | $35.73 | $34.23 | $34.71 | 72,580,100 |
| 2025-11-14 | $35.03 | $36.10 | $34.62 | $35.52 | 71,716,200 |
| 2025-11-13 | $37.27 | $37.31 | $35.45 | $35.91 | 95,593,200 |
| 2025-11-12 | $38.06 | $38.20 | $37.35 | $37.89 | 53,876,000 |
| 2025-11-11 | $38.15 | $38.22 | $37.49 | $37.88 | 53,741,900 |
| 2025-11-10 | $38.93 | $39.53 | $37.97 | $38.45 | 77,820,300 |
| 2025-11-07 | $37.26 | $38.27 | $36.97 | $38.13 | 95,521,400 |
| 2025-11-06 | $38.34 | $39.84 | $36.80 | $37.24 | 77,629,900 |
| 2025-11-05 | $37.42 | $38.69 | $37.11 | $38.38 | 74,631,600 |
| 2025-11-04 | $38.14 | $38.25 | $36.63 | $37.03 | 102,250,300 |
| 2025-11-03 | $40.25 | $40.45 | $39.05 | $39.50 | 61,267,500 |
| 2025-10-31 | $40.68 | $40.83 | $39.79 | $39.99 | 80,471,400 |
| 2025-10-30 | $40.97 | $41.43 | $40.11 | $40.16 | 84,855,500 |
| 2025-10-29 | $41.60 | $42.04 | $40.92 | $41.34 | 106,962,900 |
| 2025-10-28 | $39.59 | $42.48 | $39.54 | $41.53 | 181,256,400 |
| 2025-10-27 | $38.39 | $40.67 | $38.23 | $39.54 | 160,007,600 |
| 2025-10-24 | $40.02 | $41.12 | $37.83 | $38.28 | 246,380,000 |
| 2025-10-23 | $36.60 | $38.40 | $36.43 | $38.16 | 121,974,200 |
| 2025-10-22 | $37.84 | $37.93 | $36.04 | $36.92 | 87,099,900 |
| 2025-10-21 | $38.14 | $38.35 | $37.67 | $38.12 | 73,134,900 |
| 2025-10-20 | $37.57 | $38.52 | $37.56 | $38.10 | 80,230,200 |
| 2025-10-17 | $36.36 | $38.38 | $36.08 | $37.01 | 119,394,700 |
| 2025-10-16 | $37.15 | $38.02 | $36.41 | $36.84 | 83,357,800 |
| 2025-10-15 | $36.40 | $37.49 | $35.64 | $37.15 | 99,242,700 |
| 2025-10-14 | $36.00 | $36.55 | $34.69 | $35.63 | 117,908,300 |
| 2025-10-13 | $36.44 | $37.51 | $36.28 | $37.22 | 104,020,700 |
| 2025-10-10 | $38.46 | $39.65 | $36.30 | $36.37 | 183,063,300 |