Take-Two Interactive Software, Inc. (TTWO) Price History
Daily open, high, low, close and volume for Take-Two Interactive Software, Inc. (TTWO) from 2025-10-20 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $210.54 | $212.16 | $203.71 | $205.28 | 2,593,900 |
| 2026-10-15 | $202.92 | $210.81 | $202.49 | $209.38 | 3,154,800 |
| 2026-10-14 | $203.12 | $206.71 | $200.93 | $201.23 | 2,609,500 |
| 2026-10-13 | $209.09 | $209.55 | $196.30 | $200.32 | 5,207,800 |
| 2026-10-12 | $213.51 | $214.68 | $206.56 | $208.82 | 1,891,100 |
| 2026-10-09 | $211.95 | $215.66 | $210.00 | $213.44 | 1,933,700 |
| 2026-10-08 | $204.75 | $212.33 | $203.72 | $209.37 | 2,710,000 |
| 2026-10-07 | $201.53 | $205.89 | $201.32 | $204.01 | 2,207,600 |
| 2026-10-06 | $203.31 | $205.01 | $201.70 | $202.53 | 2,053,700 |
| 2026-10-05 | $202.73 | $204.59 | $201.58 | $203.46 | 2,229,100 |
| 2026-10-02 | $203.69 | $204.68 | $201.20 | $202.73 | 1,596,000 |
| 2026-10-01 | $207.50 | $207.88 | $200.44 | $203.62 | 2,658,000 |
| 2026-09-30 | $203.69 | $210.15 | $203.00 | $207.50 | 2,448,000 |
| 2026-09-29 | $202.35 | $203.08 | $200.00 | $202.78 | 1,955,700 |
| 2026-09-28 | $200.72 | $203.55 | $199.46 | $202.35 | 2,072,900 |
| 2026-09-25 | $203.48 | $203.99 | $200.55 | $201.44 | 2,076,300 |
| 2026-09-24 | $207.20 | $209.40 | $202.37 | $202.98 | 2,334,100 |
| 2026-09-23 | $206.26 | $208.78 | $203.19 | $206.32 | 2,422,500 |
| 2026-09-22 | $211.71 | $211.80 | $204.25 | $205.53 | 3,023,200 |
| 2026-09-21 | $206.20 | $210.50 | $204.00 | $209.92 | 2,633,600 |
| 2026-09-18 | $210.80 | $211.80 | $205.19 | $205.45 | 5,711,000 |
| 2026-09-17 | $212.50 | $213.46 | $207.77 | $210.62 | 2,635,900 |
| 2026-09-16 | $211.59 | $215.00 | $210.72 | $211.81 | 2,156,900 |
| 2026-09-15 | $220.24 | $220.45 | $211.54 | $211.91 | 2,554,200 |
| 2026-09-14 | $218.43 | $224.26 | $214.54 | $222.91 | 2,192,700 |
| 2026-09-11 | $217.60 | $219.84 | $215.27 | $215.47 | 1,343,800 |
| 2026-09-10 | $209.68 | $219.58 | $209.25 | $216.96 | 2,474,100 |
| 2026-09-09 | $212.39 | $213.19 | $208.52 | $211.14 | 2,176,800 |
| 2026-09-08 | $213.84 | $216.26 | $210.15 | $213.29 | 2,575,900 |
| 2026-09-04 | $211.95 | $216.99 | $211.33 | $214.69 | 2,080,000 |
| 2026-09-03 | $216.96 | $220.58 | $213.60 | $214.13 | 2,701,500 |
| 2026-09-02 | $216.06 | $220.71 | $214.85 | $216.14 | 2,483,600 |
| 2026-09-01 | $217.01 | $219.54 | $214.14 | $216.68 | 2,802,300 |
| 2026-08-31 | $233.56 | $234.57 | $216.76 | $219.70 | 6,843,700 |
| 2026-08-28 | $239.00 | $240.54 | $232.15 | $235.39 | 3,706,600 |
| 2026-08-27 | $234.90 | $238.25 | $225.10 | $233.00 | 4,228,100 |
| 2026-08-26 | $232.58 | $241.29 | $232.48 | $233.45 | 2,165,900 |
| 2026-08-25 | $233.50 | $237.49 | $232.44 | $232.93 | 1,591,600 |
| 2026-08-24 | $239.79 | $242.37 | $232.71 | $233.50 | 2,712,900 |
| 2026-08-21 | $242.78 | $245.68 | $239.45 | $239.62 | 1,618,900 |
| 2026-08-20 | $236.88 | $241.23 | $231.58 | $240.15 | 2,445,800 |
| 2026-08-19 | $242.40 | $246.50 | $236.24 | $237.04 | 2,667,100 |
| 2026-08-18 | $243.58 | $248.39 | $241.76 | $242.40 | 1,907,900 |
| 2026-08-17 | $245.01 | $247.63 | $241.04 | $241.61 | 1,654,700 |
| 2026-08-14 | $242.34 | $248.98 | $242.34 | $246.95 | 1,118,900 |
| 2026-08-13 | $243.77 | $245.43 | $239.52 | $241.91 | 1,667,600 |
| 2026-08-12 | $248.38 | $248.96 | $242.21 | $243.00 | 1,842,200 |
| 2026-08-11 | $253.37 | $254.95 | $247.83 | $250.50 | 2,447,600 |
| 2026-08-10 | $247.55 | $256.62 | $247.34 | $253.57 | 3,776,700 |
| 2026-08-07 | $233.50 | $247.54 | $231.07 | $246.50 | 3,987,100 |
| 2026-08-06 | $240.66 | $242.97 | $228.20 | $232.47 | 3,985,700 |
| 2026-08-05 | $242.76 | $243.51 | $232.34 | $234.91 | 2,109,200 |
| 2026-08-04 | $244.19 | $246.25 | $239.51 | $240.22 | 2,096,600 |
| 2026-08-03 | $246.05 | $248.46 | $243.76 | $245.15 | 1,630,000 |
| 2026-07-31 | $246.37 | $247.08 | $237.96 | $242.92 | 1,931,000 |
| 2026-07-30 | $242.02 | $247.66 | $242.02 | $247.43 | 2,309,500 |
| 2026-07-29 | $248.17 | $250.93 | $246.06 | $246.43 | 2,480,600 |
| 2026-07-28 | $245.22 | $248.70 | $241.42 | $247.62 | 1,943,100 |
| 2026-07-27 | $237.93 | $244.51 | $235.62 | $243.95 | 2,027,500 |
| 2026-07-24 | $231.69 | $234.16 | $229.56 | $231.65 | 1,343,400 |
| 2026-07-23 | $231.87 | $233.18 | $228.50 | $230.25 | 1,486,000 |
| 2026-07-22 | $236.24 | $236.50 | $232.57 | $233.58 | 1,273,800 |
| 2026-07-21 | $237.83 | $239.38 | $235.30 | $235.93 | 1,195,700 |
| 2026-07-20 | $236.80 | $241.79 | $236.75 | $238.98 | 1,352,100 |
| 2026-07-17 | $235.64 | $239.25 | $232.50 | $236.68 | 2,361,000 |
| 2026-07-16 | $243.00 | $243.50 | $238.00 | $239.57 | 1,558,400 |
| 2026-07-15 | $237.49 | $246.19 | $237.25 | $243.80 | 1,630,200 |
| 2026-07-14 | $237.19 | $241.86 | $236.24 | $237.04 | 1,461,500 |
| 2026-07-13 | $242.98 | $246.70 | $242.98 | $244.10 | 1,252,300 |
| 2026-07-10 | $247.37 | $249.00 | $242.25 | $243.20 | 2,249,100 |
| 2026-07-09 | $251.65 | $253.86 | $244.30 | $246.10 | 2,375,700 |
| 2026-07-08 | $256.94 | $259.99 | $250.92 | $251.38 | 1,543,900 |
| 2026-07-07 | $263.08 | $265.94 | $256.86 | $257.79 | 2,058,900 |
| 2026-07-06 | $252.99 | $258.51 | $252.64 | $258.41 | 1,898,400 |
| 2026-07-02 | $250.32 | $255.27 | $249.14 | $254.99 | 2,033,700 |
| 2026-07-01 | $252.53 | $253.20 | $248.14 | $250.32 | 2,305,200 |
| 2026-06-30 | $244.50 | $252.95 | $243.22 | $249.98 | 3,116,300 |
| 2026-06-29 | $243.24 | $250.47 | $242.45 | $247.15 | 3,795,100 |
| 2026-06-26 | $240.84 | $241.10 | $233.40 | $238.53 | 6,491,700 |
| 2026-06-25 | $237.02 | $240.84 | $230.67 | $238.72 | 2,851,200 |
| 2026-06-24 | $247.06 | $249.29 | $234.00 | $235.77 | 4,145,000 |
| 2026-06-23 | $240.48 | $247.42 | $240.10 | $242.64 | 3,151,200 |
| 2026-06-22 | $244.61 | $251.24 | $237.20 | $239.57 | 4,373,100 |
| 2026-06-18 | $239.14 | $242.15 | $233.23 | $239.28 | 7,241,500 |
| 2026-06-17 | $227.83 | $234.72 | $226.45 | $228.03 | 2,674,900 |
| 2026-06-16 | $217.00 | $230.50 | $214.03 | $229.97 | 3,489,400 |
| 2026-06-15 | $213.01 | $217.37 | $211.75 | $216.23 | 1,632,500 |
| 2026-06-12 | $211.26 | $213.26 | $209.00 | $211.75 | 1,495,200 |
| 2026-06-11 | $207.24 | $213.77 | $206.00 | $212.08 | 1,865,400 |
| 2026-06-10 | $209.96 | $214.17 | $208.82 | $210.46 | 1,999,800 |
| 2026-06-09 | $210.69 | $213.32 | $207.91 | $212.05 | 1,770,000 |
| 2026-06-08 | $214.00 | $214.36 | $208.50 | $212.55 | 2,481,100 |
| 2026-06-05 | $217.33 | $220.29 | $212.78 | $214.39 | 1,989,800 |
| 2026-06-04 | $217.01 | $220.75 | $216.35 | $216.65 | 1,942,200 |
| 2026-06-03 | $220.00 | $220.79 | $214.29 | $215.80 | 2,188,500 |
| 2026-06-02 | $222.26 | $224.00 | $217.36 | $222.38 | 2,682,900 |
| 2026-06-01 | $227.99 | $231.02 | $223.88 | $226.98 | 2,625,800 |
| 2026-05-29 | $218.26 | $227.78 | $217.85 | $224.16 | 6,487,100 |
| 2026-05-28 | $219.67 | $221.48 | $216.31 | $217.87 | 2,730,600 |
| 2026-05-27 | $217.97 | $224.11 | $216.40 | $218.46 | 2,976,800 |
| 2026-05-26 | $225.13 | $230.64 | $220.49 | $220.67 | 3,239,500 |
| 2026-05-22 | $243.75 | $247.00 | $220.56 | $227.55 | 7,045,300 |
| 2026-05-21 | $236.30 | $241.91 | $236.10 | $238.08 | 4,202,700 |
| 2026-05-20 | $236.10 | $237.32 | $233.13 | $236.62 | 1,859,200 |
| 2026-05-19 | $240.40 | $242.16 | $235.90 | $238.14 | 1,784,800 |
| 2026-05-18 | $233.35 | $244.13 | $231.96 | $242.16 | 2,339,700 |
| 2026-05-15 | $243.77 | $246.24 | $240.29 | $242.44 | 1,959,500 |
| 2026-05-14 | $239.50 | $246.25 | $236.50 | $242.41 | 3,667,000 |
| 2026-05-13 | $224.93 | $228.95 | $221.73 | $226.99 | 1,660,500 |
| 2026-05-12 | $224.36 | $228.79 | $221.70 | $225.99 | 1,785,600 |
| 2026-05-11 | $221.41 | $224.93 | $219.04 | $221.47 | 2,061,000 |
| 2026-05-08 | $222.64 | $222.98 | $219.71 | $220.45 | 1,756,100 |
| 2026-05-07 | $225.06 | $227.02 | $222.16 | $223.50 | 1,901,200 |
| 2026-05-06 | $221.00 | $225.14 | $218.70 | $222.00 | 1,850,700 |
| 2026-05-05 | $226.00 | $226.44 | $221.94 | $223.11 | 1,310,300 |
| 2026-05-04 | $219.35 | $227.02 | $218.21 | $225.18 | 2,046,300 |
| 2026-05-01 | $215.46 | $217.36 | $211.58 | $216.03 | 1,042,200 |
| 2026-04-30 | $213.48 | $215.50 | $211.33 | $213.76 | 1,430,800 |
| 2026-04-29 | $212.59 | $215.92 | $209.51 | $215.34 | 1,028,000 |
| 2026-04-28 | $213.05 | $215.79 | $211.26 | $213.01 | 929,000 |
| 2026-04-27 | $209.23 | $216.35 | $208.75 | $213.77 | 1,532,900 |
| 2026-04-24 | $210.99 | $211.00 | $207.80 | $210.75 | 1,101,500 |
| 2026-04-23 | $215.01 | $215.01 | $206.45 | $209.90 | 1,587,900 |
| 2026-04-22 | $219.09 | $221.22 | $216.68 | $218.19 | 1,246,500 |
| 2026-04-21 | $218.00 | $219.87 | $215.73 | $217.65 | 1,165,800 |
| 2026-04-20 | $212.14 | $216.95 | $210.78 | $216.85 | 1,384,300 |
| 2026-04-17 | $217.92 | $218.70 | $211.72 | $212.04 | 1,792,400 |
| 2026-04-16 | $216.73 | $217.05 | $212.75 | $213.93 | 1,384,000 |
| 2026-04-15 | $207.66 | $215.37 | $206.58 | $214.15 | 1,951,700 |
| 2026-04-14 | $202.52 | $207.84 | $202.26 | $205.10 | 1,731,000 |
| 2026-04-13 | $197.48 | $202.19 | $196.01 | $201.36 | 2,078,800 |
| 2026-04-10 | $197.40 | $199.21 | $194.51 | $197.07 | 1,532,900 |
| 2026-04-09 | $201.01 | $201.21 | $197.59 | $198.05 | 1,493,800 |
| 2026-04-08 | $202.82 | $205.11 | $201.13 | $202.13 | 1,646,600 |
| 2026-04-07 | $195.84 | $198.63 | $193.94 | $198.33 | 1,247,500 |
| 2026-04-06 | $199.80 | $199.92 | $193.79 | $196.69 | 1,405,700 |
| 2026-04-02 | $195.11 | $202.13 | $193.90 | $199.87 | 1,473,500 |
| 2026-04-01 | $198.00 | $199.48 | $196.55 | $198.20 | 1,348,600 |
| 2026-03-31 | $194.24 | $198.51 | $193.38 | $197.50 | 2,085,100 |
| 2026-03-30 | $192.79 | $195.62 | $191.23 | $193.08 | 2,086,700 |
| 2026-03-27 | $193.00 | $194.00 | $187.63 | $189.69 | 1,867,400 |
| 2026-03-26 | $190.50 | $197.17 | $190.35 | $194.72 | 1,677,400 |
| 2026-03-25 | $194.06 | $195.89 | $188.23 | $193.05 | 1,931,200 |
| 2026-03-24 | $199.57 | $199.92 | $191.00 | $191.37 | 2,465,200 |
| 2026-03-23 | $201.34 | $203.44 | $199.19 | $200.84 | 1,875,900 |
| 2026-03-20 | $200.71 | $202.39 | $198.02 | $200.63 | 3,698,600 |
| 2026-03-19 | $203.40 | $206.38 | $199.55 | $201.75 | 1,626,000 |
| 2026-03-18 | $204.80 | $208.90 | $203.62 | $204.22 | 1,497,500 |
| 2026-03-17 | $209.06 | $213.00 | $206.44 | $206.72 | 1,587,400 |
| 2026-03-16 | $209.46 | $212.02 | $207.45 | $207.69 | 2,129,900 |
| 2026-03-13 | $209.33 | $210.35 | $203.90 | $208.58 | 1,633,800 |
| 2026-03-12 | $210.68 | $212.81 | $208.17 | $209.20 | 1,351,900 |
| 2026-03-11 | $209.13 | $211.64 | $207.50 | $211.09 | 1,868,800 |
| 2026-03-10 | $214.77 | $216.00 | $207.80 | $209.08 | 1,877,800 |
| 2026-03-09 | $208.69 | $214.84 | $208.01 | $214.63 | 1,876,300 |
| 2026-03-06 | $210.82 | $212.46 | $208.69 | $211.50 | 1,587,400 |
| 2026-03-05 | $213.09 | $216.17 | $210.82 | $212.53 | 2,112,200 |
| 2026-03-04 | $217.92 | $219.45 | $211.32 | $215.77 | 2,471,000 |
| 2026-03-03 | $209.78 | $221.08 | $208.51 | $217.05 | 2,367,200 |
| 2026-03-02 | $209.00 | $215.96 | $208.78 | $213.88 | 1,966,800 |
| 2026-02-27 | $210.31 | $213.68 | $209.37 | $211.48 | 2,234,800 |
| 2026-02-26 | $207.76 | $214.15 | $207.75 | $213.29 | 2,231,300 |
| 2026-02-25 | $204.85 | $207.98 | $202.84 | $207.31 | 2,416,600 |
| 2026-02-24 | $194.77 | $204.51 | $192.63 | $204.19 | 1,982,500 |
| 2026-02-23 | $199.17 | $199.33 | $194.14 | $195.59 | 1,962,800 |
| 2026-02-20 | $199.12 | $202.94 | $197.20 | $199.72 | 1,872,600 |
| 2026-02-19 | $199.03 | $204.60 | $198.75 | $201.37 | 2,139,600 |
| 2026-02-18 | $194.73 | $200.09 | $193.89 | $199.13 | 1,931,000 |
| 2026-02-17 | $193.65 | $196.83 | $191.88 | $193.87 | 2,160,800 |
| 2026-02-13 | $191.90 | $194.68 | $188.65 | $193.67 | 2,575,400 |
| 2026-02-12 | $203.40 | $204.20 | $189.29 | $190.36 | 5,020,800 |
| 2026-02-11 | $208.00 | $210.24 | $199.36 | $203.89 | 4,207,300 |
| 2026-02-10 | $212.49 | $213.53 | $208.73 | $210.71 | 4,145,200 |
| 2026-02-09 | $197.50 | $205.66 | $196.33 | $205.03 | 4,129,000 |
| 2026-02-06 | $197.42 | $198.07 | $189.45 | $195.59 | 3,100,300 |
| 2026-02-05 | $201.78 | $203.78 | $192.20 | $193.24 | 3,995,400 |
| 2026-02-04 | $207.71 | $209.05 | $197.45 | $200.76 | 5,743,300 |
| 2026-02-03 | $220.98 | $221.16 | $206.61 | $212.17 | 5,266,500 |
| 2026-02-02 | $225.51 | $229.08 | $220.35 | $221.81 | 4,345,800 |
| 2026-01-30 | $237.67 | $238.15 | $211.13 | $220.30 | 9,097,800 |
| 2026-01-29 | $241.04 | $243.71 | $236.13 | $239.27 | 1,907,100 |
| 2026-01-28 | $245.99 | $248.55 | $242.33 | $243.18 | 1,554,600 |
| 2026-01-27 | $246.05 | $248.54 | $242.73 | $245.52 | 1,173,800 |
| 2026-01-26 | $245.57 | $247.20 | $244.06 | $245.63 | 1,204,700 |
| 2026-01-23 | $241.14 | $245.82 | $240.94 | $245.73 | 1,174,900 |
| 2026-01-22 | $239.56 | $241.55 | $233.85 | $241.10 | 1,625,500 |
| 2026-01-21 | $240.61 | $241.00 | $236.01 | $238.23 | 1,267,600 |
| 2026-01-20 | $239.00 | $242.92 | $237.06 | $240.61 | 1,350,400 |
| 2026-01-16 | $244.97 | $245.03 | $239.00 | $240.14 | 1,718,300 |
| 2026-01-15 | $245.48 | $246.00 | $242.55 | $244.34 | 1,083,900 |
| 2026-01-14 | $246.68 | $246.75 | $241.51 | $245.49 | 1,454,700 |
| 2026-01-13 | $248.94 | $250.49 | $244.77 | $247.49 | 1,158,600 |
| 2026-01-12 | $249.04 | $251.21 | $245.74 | $248.92 | 1,177,100 |
| 2026-01-09 | $252.71 | $254.80 | $249.34 | $250.71 | 1,013,600 |
| 2026-01-08 | $256.94 | $257.91 | $250.59 | $252.38 | 1,567,800 |
| 2026-01-07 | $253.66 | $257.15 | $251.28 | $256.67 | 1,192,400 |
| 2026-01-06 | $257.29 | $257.80 | $253.58 | $254.35 | 922,100 |
| 2026-01-05 | $252.43 | $258.56 | $251.35 | $257.31 | 1,108,700 |
| 2026-01-02 | $257.71 | $257.71 | $250.20 | $251.60 | 1,317,900 |
| 2025-12-31 | $257.91 | $258.39 | $255.91 | $256.03 | 808,000 |
| 2025-12-30 | $255.41 | $260.04 | $254.46 | $257.91 | 1,073,400 |
| 2025-12-29 | $255.00 | $256.57 | $254.16 | $255.70 | 1,076,200 |
| 2025-12-26 | $250.74 | $256.29 | $249.84 | $256.09 | 920,700 |
| 2025-12-24 | $249.23 | $251.72 | $248.76 | $251.60 | 485,800 |
| 2025-12-23 | $248.54 | $249.46 | $247.66 | $249.23 | 648,200 |
| 2025-12-22 | $247.40 | $249.78 | $247.06 | $248.58 | 1,084,600 |
| 2025-12-19 | $246.20 | $250.38 | $244.39 | $247.40 | 3,905,400 |
| 2025-12-18 | $242.98 | $246.85 | $241.38 | $246.65 | 1,810,300 |
| 2025-12-17 | $244.69 | $246.20 | $240.28 | $240.55 | 1,563,900 |
| 2025-12-16 | $244.50 | $246.91 | $243.19 | $244.53 | 1,526,900 |
| 2025-12-15 | $244.28 | $246.84 | $242.65 | $244.56 | 1,888,600 |
| 2025-12-12 | $242.16 | $243.30 | $240.50 | $241.47 | 1,529,900 |
| 2025-12-11 | $244.01 | $246.74 | $242.06 | $242.41 | 1,478,400 |
| 2025-12-10 | $249.29 | $250.18 | $245.36 | $246.02 | 1,150,000 |
| 2025-12-09 | $247.00 | $249.50 | $246.23 | $248.73 | 1,356,600 |
| 2025-12-08 | $248.52 | $248.95 | $245.99 | $247.28 | 1,096,100 |
| 2025-12-05 | $247.70 | $251.34 | $246.84 | $247.88 | 1,362,400 |
| 2025-12-04 | $244.21 | $247.90 | $242.19 | $247.51 | 1,013,900 |
| 2025-12-03 | $246.26 | $246.55 | $242.98 | $244.95 | 849,300 |
| 2025-12-02 | $249.24 | $250.00 | $246.56 | $246.83 | 1,321,300 |
| 2025-12-01 | $246.07 | $249.85 | $242.50 | $249.34 | 1,706,700 |
| 2025-11-28 | $244.78 | $246.49 | $243.74 | $246.07 | 590,100 |
| 2025-11-26 | $242.50 | $245.54 | $241.86 | $243.63 | 1,026,800 |
| 2025-11-25 | $239.62 | $242.42 | $238.81 | $241.84 | 1,142,000 |
| 2025-11-24 | $234.90 | $240.37 | $234.89 | $239.07 | 2,272,200 |
| 2025-11-21 | $234.86 | $238.37 | $234.02 | $235.47 | 1,759,800 |
| 2025-11-20 | $242.41 | $243.45 | $234.42 | $235.37 | 1,717,300 |
| 2025-11-19 | $238.52 | $244.24 | $236.63 | $240.46 | 2,097,100 |
| 2025-11-18 | $233.40 | $239.92 | $231.50 | $239.09 | 1,867,400 |
| 2025-11-17 | $235.11 | $236.48 | $232.24 | $233.58 | 1,456,900 |
| 2025-11-14 | $235.95 | $238.27 | $234.01 | $235.03 | 1,542,800 |
| 2025-11-13 | $239.52 | $242.09 | $237.27 | $237.55 | 1,358,200 |
| 2025-11-12 | $241.05 | $242.60 | $238.29 | $240.34 | 1,317,400 |
| 2025-11-11 | $234.06 | $241.43 | $233.20 | $240.70 | 2,072,300 |
| 2025-11-10 | $231.97 | $237.02 | $229.10 | $234.06 | 3,222,600 |
| 2025-11-07 | $232.03 | $243.56 | $227.25 | $232.00 | 5,792,500 |
| 2025-11-06 | $253.09 | $256.92 | $252.04 | $252.40 | 3,324,700 |
| 2025-11-05 | $253.71 | $256.27 | $249.99 | $254.76 | 2,309,400 |
| 2025-11-04 | $256.06 | $256.06 | $250.33 | $252.43 | 1,818,500 |
| 2025-11-03 | $257.75 | $257.75 | $251.33 | $255.65 | 1,513,300 |
| 2025-10-31 | $253.16 | $257.09 | $253.16 | $256.37 | 1,411,100 |
| 2025-10-30 | $251.46 | $255.98 | $250.00 | $252.78 | 1,264,900 |
| 2025-10-29 | $250.12 | $252.75 | $249.24 | $251.73 | 1,520,300 |
| 2025-10-28 | $254.64 | $256.20 | $251.41 | $251.57 | 1,455,600 |
| 2025-10-27 | $256.29 | $257.01 | $252.15 | $254.27 | 1,318,200 |
| 2025-10-24 | $255.95 | $258.03 | $254.40 | $255.12 | 957,400 |
| 2025-10-23 | $255.34 | $256.99 | $254.25 | $254.53 | 1,042,000 |
| 2025-10-22 | $261.00 | $261.06 | $254.94 | $255.56 | 1,590,400 |
| 2025-10-21 | $261.29 | $262.20 | $258.33 | $260.28 | 916,000 |
| 2025-10-20 | $262.22 | $262.95 | $260.37 | $262.29 | 1,340,100 |