Nasdaq, Inc. (NDAQ) Price History
Daily open, high, low, close and volume for Nasdaq, Inc. (NDAQ) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | $93.54 | $93.97 | $92.99 | $93.63 | 865,327 |
| 2026-10-16 | $94.24 | $94.65 | $92.86 | $93.97 | 2,643,900 |
| 2026-10-15 | $93.04 | $93.75 | $92.12 | $93.50 | 2,586,000 |
| 2026-10-14 | $93.07 | $94.24 | $91.73 | $91.96 | 3,601,900 |
| 2026-10-13 | $94.60 | $94.82 | $93.41 | $93.48 | 2,420,900 |
| 2026-10-12 | $94.27 | $94.85 | $93.79 | $94.29 | 1,622,100 |
| 2026-10-09 | $92.50 | $93.95 | $92.50 | $93.65 | 1,830,500 |
| 2026-10-08 | $91.65 | $92.69 | $91.10 | $92.37 | 2,668,200 |
| 2026-10-07 | $91.16 | $92.14 | $90.41 | $91.93 | 3,123,900 |
| 2026-10-06 | $92.37 | $93.97 | $92.14 | $92.27 | 3,586,900 |
| 2026-10-05 | $90.17 | $92.63 | $89.71 | $92.19 | 3,662,400 |
| 2026-10-02 | $92.18 | $92.27 | $89.67 | $90.33 | 3,367,000 |
| 2026-10-01 | $92.32 | $92.83 | $91.19 | $91.67 | 3,168,600 |
| 2026-09-30 | $91.93 | $93.16 | $91.79 | $92.01 | 3,413,800 |
| 2026-09-29 | $93.05 | $93.64 | $91.24 | $91.85 | 3,049,700 |
| 2026-09-28 | $93.23 | $93.23 | $91.95 | $92.62 | 4,172,700 |
| 2026-09-25 | $94.61 | $95.17 | $92.02 | $93.55 | 2,255,000 |
| 2026-09-24 | $95.60 | $95.78 | $94.36 | $94.55 | 3,195,000 |
| 2026-09-23 | $94.50 | $96.76 | $94.09 | $95.44 | 3,330,000 |
| 2026-09-22 | $94.95 | $95.24 | $93.47 | $94.50 | 3,938,800 |
| 2026-09-21 | $94.45 | $94.89 | $93.48 | $94.69 | 2,945,300 |
| 2026-09-18 | $92.00 | $93.86 | $91.43 | $93.54 | 6,447,800 |
| 2026-09-17 | $88.97 | $91.89 | $88.29 | $91.31 | 3,797,400 |
| 2026-09-16 | $89.24 | $89.68 | $87.94 | $88.76 | 3,116,000 |
| 2026-09-15 | $90.75 | $91.43 | $89.08 | $89.23 | 2,995,000 |
| 2026-09-14 | $92.36 | $92.40 | $90.92 | $91.57 | 2,622,600 |
| 2026-09-11 | $92.43 | $92.66 | $90.29 | $91.19 | 3,380,500 |
| 2026-09-10 | $94.22 | $94.46 | $91.73 | $92.01 | 3,524,800 |
| 2026-09-09 | $95.15 | $95.33 | $93.90 | $94.22 | 2,471,400 |
| 2026-09-08 | $95.81 | $96.25 | $94.41 | $95.04 | 2,412,800 |
| 2026-09-04 | $97.15 | $97.49 | $96.57 | $96.88 | 2,237,000 |
| 2026-09-03 | $97.30 | $98.71 | $96.86 | $98.71 | 1,933,500 |
| 2026-09-02 | $97.55 | $97.55 | $94.61 | $95.72 | 4,658,700 |
| 2026-09-01 | $98.31 | $98.96 | $97.04 | $97.54 | 3,275,500 |
| 2026-08-31 | $99.00 | $99.02 | $96.92 | $98.61 | 3,599,200 |
| 2026-08-28 | $99.94 | $100.01 | $99.04 | $99.31 | 2,528,900 |
| 2026-08-27 | $99.47 | $100.97 | $99.00 | $99.35 | 2,159,900 |
| 2026-08-26 | $98.43 | $99.67 | $98.26 | $99.47 | 1,543,700 |
| 2026-08-25 | $98.40 | $99.40 | $97.59 | $98.73 | 1,985,500 |
| 2026-08-24 | $98.44 | $99.23 | $97.77 | $98.79 | 3,743,800 |
| 2026-08-21 | $98.44 | $98.75 | $97.82 | $98.22 | 3,932,000 |
| 2026-08-20 | $96.54 | $99.35 | $96.54 | $97.55 | 2,938,300 |
| 2026-08-19 | $97.13 | $98.66 | $95.82 | $96.35 | 3,016,300 |
| 2026-08-18 | $97.47 | $97.98 | $96.63 | $96.71 | 1,683,600 |
| 2026-08-17 | $97.28 | $97.75 | $96.47 | $96.68 | 2,139,800 |
| 2026-08-14 | $97.76 | $97.90 | $96.55 | $97.02 | 1,328,100 |
| 2026-08-13 | $96.25 | $97.73 | $95.28 | $97.59 | 2,595,100 |
| 2026-08-12 | $94.26 | $96.09 | $94.05 | $95.66 | 1,885,900 |
| 2026-08-11 | $95.43 | $96.00 | $94.93 | $95.02 | 2,094,100 |
| 2026-08-10 | $94.60 | $96.74 | $94.43 | $95.62 | 2,658,700 |
| 2026-08-07 | $94.51 | $96.05 | $94.26 | $94.59 | 2,140,700 |
| 2026-08-06 | $94.86 | $95.13 | $93.19 | $94.70 | 3,418,800 |
| 2026-08-05 | $94.82 | $95.62 | $94.05 | $94.56 | 3,231,900 |
| 2026-08-04 | $93.28 | $94.82 | $93.27 | $93.62 | 3,783,400 |
| 2026-08-03 | $94.94 | $95.32 | $93.28 | $94.14 | 4,015,800 |
| 2026-07-31 | $94.46 | $95.17 | $93.81 | $94.19 | 3,182,600 |
| 2026-07-30 | $95.08 | $95.74 | $93.26 | $95.16 | 4,644,600 |
| 2026-07-29 | $95.50 | $96.87 | $95.35 | $95.55 | 3,099,200 |
| 2026-07-28 | $94.51 | $96.77 | $93.52 | $95.96 | 4,262,700 |
| 2026-07-27 | $93.12 | $94.23 | $91.04 | $93.94 | 3,819,900 |
| 2026-07-24 | $91.48 | $92.93 | $90.84 | $92.09 | 4,054,300 |
| 2026-07-23 | $93.06 | $93.58 | $90.10 | $90.42 | 5,396,200 |
| 2026-07-22 | $90.78 | $91.86 | $90.25 | $90.90 | 3,437,300 |
| 2026-07-21 | $90.84 | $91.12 | $89.51 | $90.24 | 2,963,500 |
| 2026-07-20 | $91.61 | $92.92 | $91.03 | $91.87 | 3,044,400 |
| 2026-07-17 | $93.23 | $94.50 | $91.35 | $91.64 | 3,024,600 |
| 2026-07-16 | $91.72 | $95.26 | $91.00 | $94.25 | 8,247,900 |
| 2026-07-15 | $88.00 | $91.69 | $87.99 | $91.36 | 5,574,700 |
| 2026-07-14 | $87.75 | $89.14 | $87.35 | $88.01 | 3,613,400 |
| 2026-07-13 | $88.95 | $89.42 | $87.94 | $89.21 | 4,066,300 |
| 2026-07-10 | $88.50 | $89.38 | $87.46 | $88.08 | 2,607,600 |
| 2026-07-09 | $84.36 | $87.80 | $83.24 | $87.52 | 3,729,800 |
| 2026-07-08 | $85.32 | $85.61 | $84.16 | $84.39 | 4,848,100 |
| 2026-07-07 | $84.86 | $86.71 | $84.58 | $86.43 | 4,241,900 |
| 2026-07-06 | $84.63 | $85.63 | $83.20 | $84.47 | 3,269,300 |
| 2026-07-02 | $83.79 | $84.87 | $83.65 | $84.66 | 4,543,000 |
| 2026-07-01 | $79.81 | $82.87 | $79.24 | $82.73 | 5,146,300 |
| 2026-06-30 | $76.99 | $79.25 | $76.55 | $78.82 | 5,337,300 |
| 2026-06-29 | $79.35 | $79.85 | $76.76 | $76.85 | 5,682,100 |
| 2026-06-26 | $77.99 | $79.85 | $77.75 | $78.56 | 11,178,900 |
| 2026-06-25 | $81.82 | $82.06 | $77.17 | $77.65 | 6,122,700 |
| 2026-06-24 | $82.50 | $83.36 | $81.34 | $81.61 | 4,945,200 |
| 2026-06-23 | $83.60 | $83.81 | $82.33 | $82.49 | 4,468,000 |
| 2026-06-22 | $82.75 | $83.40 | $81.49 | $82.61 | 5,140,900 |
| 2026-06-18 | $83.82 | $84.66 | $81.26 | $82.24 | 8,436,100 |
| 2026-06-17 | $88.50 | $88.82 | $82.34 | $83.29 | 8,564,400 |
| 2026-06-16 | $91.70 | $92.75 | $87.36 | $89.29 | 4,369,900 |
| 2026-06-15 | $89.63 | $91.79 | $89.63 | $91.04 | 3,288,500 |
| 2026-06-12 | $87.88 | $88.99 | $86.76 | $88.98 | 2,854,100 |
| 2026-06-11 | $86.91 | $87.26 | $85.60 | $86.74 | 2,397,700 |
| 2026-06-10 | $87.46 | $87.83 | $86.64 | $86.72 | 2,315,300 |
| 2026-06-09 | $86.89 | $87.91 | $86.50 | $87.52 | 2,380,200 |
| 2026-06-08 | $87.28 | $87.28 | $86.16 | $86.78 | 2,562,500 |
| 2026-06-05 | $88.88 | $89.10 | $86.50 | $87.28 | 4,355,900 |
| 2026-06-04 | $88.80 | $89.87 | $88.42 | $88.45 | 3,263,400 |
| 2026-06-03 | $87.58 | $88.15 | $86.50 | $86.81 | 3,611,100 |
| 2026-06-02 | $91.92 | $92.07 | $86.88 | $87.91 | 5,714,800 |
| 2026-06-01 | $92.49 | $93.94 | $92.00 | $92.81 | 3,313,400 |
| 2026-05-29 | $90.91 | $93.75 | $90.71 | $92.52 | 4,989,900 |
| 2026-05-28 | $90.65 | $91.48 | $90.07 | $91.00 | 3,183,300 |
| 2026-05-27 | $90.47 | $91.35 | $89.92 | $90.53 | 2,407,300 |
| 2026-05-26 | $90.92 | $91.44 | $90.20 | $90.88 | 2,479,900 |
| 2026-05-22 | $90.68 | $91.95 | $90.41 | $91.01 | 2,549,700 |
| 2026-05-21 | $89.52 | $90.66 | $89.00 | $90.41 | 1,980,400 |
| 2026-05-20 | $91.33 | $91.65 | $88.84 | $90.01 | 4,617,800 |
| 2026-05-19 | $92.74 | $93.63 | $91.86 | $91.98 | 3,551,000 |
| 2026-05-18 | $90.79 | $93.16 | $90.79 | $92.60 | 2,462,800 |
| 2026-05-15 | $91.26 | $91.88 | $90.44 | $91.06 | 2,259,500 |
| 2026-05-14 | $90.21 | $92.02 | $89.62 | $90.93 | 3,481,100 |
| 2026-05-13 | $88.88 | $90.44 | $87.98 | $90.21 | 2,610,600 |
| 2026-05-12 | $88.97 | $90.09 | $88.09 | $89.49 | 2,798,100 |
| 2026-05-11 | $88.45 | $88.80 | $87.73 | $88.48 | 2,714,300 |
| 2026-05-08 | $89.15 | $89.25 | $87.82 | $88.91 | 2,558,800 |
| 2026-05-07 | $89.19 | $89.87 | $88.61 | $89.00 | 2,938,700 |
| 2026-05-06 | $89.39 | $90.16 | $88.59 | $89.20 | 3,952,100 |
| 2026-05-05 | $90.70 | $90.70 | $87.32 | $89.00 | 5,747,900 |
| 2026-05-04 | $90.89 | $93.03 | $90.57 | $91.30 | 2,919,900 |
| 2026-05-01 | $92.43 | $93.05 | $91.31 | $91.32 | 2,186,300 |
| 2026-04-30 | $90.63 | $92.17 | $89.84 | $91.91 | 2,477,500 |
| 2026-04-29 | $91.00 | $91.44 | $90.29 | $91.27 | 2,484,700 |
| 2026-04-28 | $90.71 | $91.51 | $89.64 | $91.31 | 5,002,300 |
| 2026-04-27 | $89.24 | $91.49 | $89.24 | $90.43 | 3,848,000 |
| 2026-04-24 | $87.30 | $90.08 | $87.24 | $89.90 | 4,173,200 |
| 2026-04-23 | $87.53 | $90.44 | $86.09 | $87.04 | 5,543,000 |
| 2026-04-22 | $87.60 | $88.56 | $84.88 | $86.37 | 3,850,200 |
| 2026-04-21 | $88.33 | $89.40 | $87.28 | $87.60 | 2,254,900 |
| 2026-04-20 | $88.56 | $89.11 | $87.42 | $87.78 | 2,358,800 |
| 2026-04-17 | $89.43 | $89.73 | $88.05 | $88.61 | 2,818,500 |
| 2026-04-16 | $88.96 | $89.22 | $87.63 | $88.87 | 2,654,700 |
| 2026-04-15 | $87.26 | $89.08 | $87.05 | $88.55 | 3,194,800 |
| 2026-04-14 | $86.45 | $87.47 | $86.38 | $86.71 | 3,379,700 |
| 2026-04-13 | $82.77 | $86.22 | $82.77 | $86.15 | 3,344,400 |
| 2026-04-10 | $84.21 | $84.21 | $82.18 | $83.16 | 3,384,300 |
| 2026-04-09 | $88.07 | $88.07 | $84.10 | $84.21 | 3,998,300 |
| 2026-04-08 | $88.26 | $88.99 | $87.75 | $88.09 | 3,340,300 |
| 2026-04-07 | $87.13 | $87.56 | $86.20 | $86.40 | 2,699,700 |
| 2026-04-06 | $86.65 | $88.05 | $86.41 | $87.90 | 2,234,700 |
| 2026-04-02 | $84.55 | $86.97 | $84.20 | $86.65 | 2,511,400 |
| 2026-04-01 | $85.60 | $85.88 | $84.18 | $85.15 | 2,826,600 |
| 2026-03-31 | $84.60 | $85.56 | $83.57 | $84.89 | 3,217,100 |
| 2026-03-30 | $82.42 | $84.10 | $82.25 | $83.52 | 2,633,400 |
| 2026-03-27 | $82.86 | $83.10 | $81.00 | $81.48 | 2,937,100 |
| 2026-03-26 | $83.51 | $84.93 | $83.51 | $83.78 | 1,695,800 |
| 2026-03-25 | $84.89 | $85.67 | $83.27 | $83.74 | 2,610,000 |
| 2026-03-24 | $85.59 | $85.75 | $84.10 | $84.28 | 2,140,600 |
| 2026-03-23 | $86.16 | $87.51 | $85.62 | $86.40 | 2,552,100 |
| 2026-03-20 | $85.95 | $86.64 | $85.42 | $86.34 | 6,282,900 |
| 2026-03-19 | $85.07 | $86.35 | $84.55 | $86.27 | 2,950,400 |
| 2026-03-18 | $85.90 | $86.21 | $85.18 | $85.44 | 2,143,300 |
| 2026-03-17 | $86.67 | $87.45 | $86.26 | $86.47 | 2,239,200 |
| 2026-03-16 | $85.45 | $86.38 | $85.31 | $85.85 | 2,301,800 |
| 2026-03-13 | $84.94 | $86.32 | $84.71 | $85.53 | 3,369,700 |
| 2026-03-12 | $84.35 | $85.45 | $83.68 | $84.06 | 3,878,600 |
| 2026-03-11 | $87.66 | $88.01 | $83.63 | $85.50 | 3,207,000 |
| 2026-03-10 | $88.54 | $88.57 | $86.28 | $87.60 | 3,865,700 |
| 2026-03-09 | $86.98 | $88.80 | $85.61 | $88.05 | 4,703,300 |
| 2026-03-06 | $86.97 | $90.42 | $86.97 | $88.43 | 6,022,100 |
| 2026-03-05 | $88.32 | $89.89 | $87.64 | $88.27 | 2,878,800 |
| 2026-03-04 | $87.53 | $89.35 | $87.40 | $89.13 | 2,987,500 |
| 2026-03-03 | $86.49 | $88.72 | $85.85 | $87.42 | 3,945,400 |
| 2026-03-02 | $85.96 | $88.80 | $85.02 | $88.09 | 4,714,000 |
| 2026-02-27 | $87.50 | $88.61 | $86.88 | $87.58 | 5,031,500 |
| 2026-02-26 | $85.54 | $89.03 | $85.50 | $88.59 | 8,283,000 |
| 2026-02-25 | $82.66 | $84.36 | $82.12 | $83.99 | 5,675,800 |
| 2026-02-24 | $79.85 | $81.58 | $78.90 | $81.11 | 3,296,000 |
| 2026-02-23 | $81.63 | $81.81 | $79.69 | $79.92 | 4,512,100 |
| 2026-02-20 | $81.76 | $82.41 | $81.01 | $81.87 | 3,450,000 |
| 2026-02-19 | $81.59 | $82.32 | $80.93 | $81.41 | 4,680,200 |
| 2026-02-18 | $80.99 | $82.36 | $80.56 | $82.13 | 4,812,900 |
| 2026-02-17 | $80.11 | $81.12 | $79.57 | $80.24 | 5,039,700 |
| 2026-02-13 | $79.03 | $80.11 | $78.60 | $79.47 | 5,122,700 |
| 2026-02-12 | $80.94 | $81.09 | $77.09 | $79.01 | 8,079,800 |
| 2026-02-11 | $82.57 | $82.77 | $79.92 | $80.42 | 6,680,700 |
| 2026-02-10 | $82.32 | $84.51 | $82.03 | $82.51 | 8,384,100 |
| 2026-02-09 | $84.67 | $86.64 | $84.50 | $86.30 | 7,114,200 |
| 2026-02-06 | $86.94 | $87.20 | $84.12 | $84.83 | 10,110,300 |
| 2026-02-05 | $89.32 | $89.47 | $84.56 | $85.51 | 7,479,600 |
| 2026-02-04 | $86.70 | $88.92 | $84.73 | $88.49 | 11,493,500 |
| 2026-02-03 | $96.28 | $96.39 | $86.20 | $87.71 | 14,429,900 |
| 2026-02-02 | $97.18 | $97.91 | $96.45 | $96.81 | 4,857,400 |
| 2026-01-30 | $98.04 | $99.71 | $95.61 | $96.89 | 4,547,500 |
| 2026-01-29 | $99.75 | $101.51 | $96.54 | $98.09 | 6,005,900 |
| 2026-01-28 | $98.43 | $99.34 | $97.88 | $98.71 | 3,929,300 |
| 2026-01-27 | $98.89 | $99.28 | $97.91 | $98.50 | 2,830,000 |
| 2026-01-26 | $98.25 | $99.38 | $98.05 | $98.89 | 2,723,900 |
| 2026-01-23 | $98.63 | $98.93 | $97.76 | $98.05 | 2,404,700 |
| 2026-01-22 | $99.00 | $99.88 | $98.40 | $98.78 | 3,361,700 |
| 2026-01-21 | $97.66 | $99.79 | $97.41 | $98.78 | 3,189,600 |
| 2026-01-20 | $99.01 | $100.20 | $97.13 | $97.41 | 3,209,000 |
| 2026-01-16 | $100.34 | $101.79 | $100.01 | $100.98 | 3,768,000 |
| 2026-01-15 | $100.54 | $100.97 | $99.74 | $100.33 | 2,432,500 |
| 2026-01-14 | $98.09 | $100.54 | $98.09 | $100.07 | 2,995,400 |
| 2026-01-13 | $99.51 | $99.70 | $97.90 | $98.89 | 3,094,800 |
| 2026-01-12 | $98.03 | $99.77 | $97.86 | $99.42 | 3,021,100 |
| 2026-01-09 | $99.64 | $99.81 | $98.23 | $98.24 | 3,502,200 |
| 2026-01-08 | $100.37 | $100.83 | $99.63 | $99.74 | 4,105,800 |
| 2026-01-07 | $100.70 | $101.22 | $99.77 | $100.40 | 3,067,900 |
| 2026-01-06 | $98.44 | $100.85 | $98.20 | $100.69 | 3,745,700 |
| 2026-01-05 | $96.24 | $98.86 | $96.24 | $98.45 | 3,416,200 |
| 2026-01-02 | $97.25 | $97.25 | $95.80 | $96.66 | 3,998,500 |
| 2025-12-31 | $98.10 | $98.16 | $97.08 | $97.13 | 2,211,700 |
| 2025-12-30 | $98.50 | $99.59 | $98.06 | $98.18 | 2,386,400 |
| 2025-12-29 | $99.35 | $99.54 | $98.80 | $98.87 | 2,322,200 |
| 2025-12-26 | $98.74 | $99.42 | $98.51 | $99.35 | 1,701,500 |
| 2025-12-24 | $97.99 | $98.80 | $97.71 | $98.64 | 1,445,400 |
| 2025-12-23 | $97.48 | $98.29 | $97.35 | $98.01 | 3,506,000 |
| 2025-12-22 | $95.36 | $97.72 | $95.06 | $97.46 | 4,363,000 |
| 2025-12-19 | $94.27 | $95.91 | $94.15 | $95.36 | 10,575,000 |
| 2025-12-18 | $94.10 | $95.86 | $94.01 | $94.71 | 5,749,300 |
| 2025-12-17 | $93.08 | $94.60 | $92.93 | $93.71 | 3,178,800 |
| 2025-12-16 | $93.02 | $93.69 | $92.38 | $92.93 | 2,319,900 |
| 2025-12-15 | $93.58 | $93.62 | $92.18 | $92.93 | 2,543,000 |
| 2025-12-12 | $93.85 | $94.35 | $93.01 | $93.57 | 4,842,500 |
| 2025-12-11 | $92.21 | $94.38 | $91.92 | $93.85 | 5,554,500 |
| 2025-12-10 | $90.88 | $92.20 | $90.32 | $91.92 | 4,813,600 |
| 2025-12-09 | $89.80 | $91.20 | $89.45 | $90.72 | 3,888,900 |
| 2025-12-08 | $90.00 | $90.14 | $89.17 | $89.80 | 4,853,200 |
| 2025-12-05 | $90.02 | $90.54 | $89.87 | $90.22 | 3,468,100 |
| 2025-12-04 | $88.32 | $90.39 | $88.11 | $90.29 | 4,624,300 |
| 2025-12-03 | $88.44 | $88.89 | $87.79 | $88.32 | 2,219,900 |
| 2025-12-02 | $89.64 | $89.93 | $88.15 | $88.51 | 3,498,600 |
| 2025-12-01 | $90.57 | $90.76 | $89.27 | $89.36 | 3,715,400 |
| 2025-11-28 | $90.24 | $91.26 | $90.07 | $90.92 | 1,126,100 |
| 2025-11-26 | $89.30 | $90.49 | $89.20 | $89.98 | 1,785,400 |
| 2025-11-25 | $88.68 | $89.65 | $88.26 | $89.14 | 3,447,600 |
| 2025-11-24 | $87.55 | $89.09 | $87.55 | $88.44 | 4,586,600 |
| 2025-11-21 | $87.36 | $88.21 | $86.79 | $87.66 | 2,416,400 |
| 2025-11-20 | $87.94 | $89.55 | $86.74 | $86.99 | 3,037,500 |
| 2025-11-19 | $85.61 | $86.51 | $85.26 | $86.02 | 2,370,700 |
| 2025-11-18 | $85.52 | $85.91 | $84.76 | $85.54 | 2,248,900 |
| 2025-11-17 | $87.08 | $87.23 | $85.29 | $85.70 | 1,924,500 |
| 2025-11-14 | $87.24 | $87.61 | $86.14 | $87.08 | 2,542,400 |
| 2025-11-13 | $88.29 | $88.60 | $87.34 | $87.43 | 1,677,900 |
| 2025-11-12 | $87.83 | $89.19 | $87.73 | $88.77 | 1,713,100 |
| 2025-11-11 | $87.89 | $88.23 | $87.70 | $87.83 | 1,493,100 |
| 2025-11-10 | $87.20 | $88.30 | $86.83 | $87.82 | 2,084,800 |
| 2025-11-07 | $86.08 | $87.68 | $86.08 | $87.24 | 3,431,200 |
| 2025-11-06 | $85.30 | $86.59 | $85.02 | $86.19 | 2,770,300 |
| 2025-11-05 | $85.66 | $86.22 | $85.37 | $85.56 | 2,563,600 |
| 2025-11-04 | $86.28 | $86.55 | $85.53 | $85.87 | 1,756,900 |
| 2025-11-03 | $85.40 | $86.64 | $85.03 | $86.39 | 2,919,100 |
| 2025-10-31 | $85.53 | $86.39 | $85.28 | $85.49 | 2,817,000 |
| 2025-10-30 | $85.58 | $86.33 | $85.42 | $85.66 | 2,306,000 |
| 2025-10-29 | $87.20 | $87.46 | $85.15 | $85.42 | 4,356,300 |
| 2025-10-28 | $88.78 | $89.31 | $87.87 | $87.96 | 2,663,200 |
| 2025-10-27 | $88.95 | $89.14 | $88.14 | $88.78 | 3,348,800 |
| 2025-10-24 | $89.35 | $89.69 | $88.17 | $88.44 | 2,756,500 |
| 2025-10-23 | $87.75 | $89.08 | $87.56 | $88.82 | 3,079,400 |
| 2025-10-22 | $90.08 | $90.31 | $87.33 | $87.42 | 4,663,700 |
| 2025-10-21 | $90.50 | $92.92 | $90.11 | $90.33 | 4,339,000 |
| 2025-10-20 | $89.28 | $89.81 | $88.77 | $88.86 | 3,107,400 |