BlackRock, Inc. (BLK) Price History
Daily open, high, low, close and volume for BlackRock, Inc. (BLK) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $1,068.35 | $1,086.69 | $1,065.31 | $1,082.39 | 376,900 |
| 2026-10-08 | $1,055.96 | $1,070.38 | $1,052.10 | $1,065.35 | 437,400 |
| 2026-10-07 | $1,067.02 | $1,070.52 | $1,057.95 | $1,069.63 | 385,600 |
| 2026-10-06 | $1,079.01 | $1,086.45 | $1,069.42 | $1,079.42 | 539,100 |
| 2026-10-05 | $1,056.30 | $1,074.45 | $1,040.42 | $1,066.45 | 610,500 |
| 2026-10-02 | $1,075.42 | $1,089.37 | $1,058.23 | $1,059.63 | 565,800 |
| 2026-10-01 | $1,060.52 | $1,072.84 | $1,053.14 | $1,064.36 | 524,500 |
| 2026-09-30 | $1,067.34 | $1,071.92 | $1,057.48 | $1,058.29 | 551,100 |
| 2026-09-29 | $1,069.33 | $1,075.88 | $1,061.72 | $1,067.94 | 352,200 |
| 2026-09-28 | $1,076.99 | $1,083.00 | $1,063.20 | $1,071.25 | 517,800 |
| 2026-09-25 | $1,076.22 | $1,087.83 | $1,066.53 | $1,086.31 | 513,500 |
| 2026-09-24 | $1,059.67 | $1,073.77 | $1,053.49 | $1,073.45 | 501,200 |
| 2026-09-23 | $1,055.94 | $1,073.36 | $1,055.94 | $1,060.89 | 460,700 |
| 2026-09-22 | $1,089.94 | $1,098.11 | $1,065.00 | $1,066.66 | 500,100 |
| 2026-09-21 | $1,080.00 | $1,091.18 | $1,064.90 | $1,090.27 | 512,400 |
| 2026-09-18 | $1,047.14 | $1,070.11 | $1,041.91 | $1,069.78 | 1,086,200 |
| 2026-09-17 | $1,052.06 | $1,061.11 | $1,047.60 | $1,053.96 | 586,400 |
| 2026-09-16 | $1,063.38 | $1,063.40 | $1,017.46 | $1,037.24 | 633,900 |
| 2026-09-15 | $1,062.19 | $1,067.59 | $1,049.75 | $1,058.66 | 444,800 |
| 2026-09-14 | $1,073.71 | $1,080.02 | $1,057.72 | $1,065.60 | 481,900 |
| 2026-09-11 | $1,082.81 | $1,092.00 | $1,072.39 | $1,079.65 | 479,800 |
| 2026-09-10 | $1,065.34 | $1,074.52 | $1,061.55 | $1,062.40 | 368,200 |
| 2026-09-09 | $1,092.77 | $1,092.89 | $1,071.20 | $1,072.03 | 468,400 |
| 2026-09-08 | $1,107.78 | $1,113.03 | $1,094.17 | $1,095.37 | 575,900 |
| 2026-09-04 | $1,112.00 | $1,124.82 | $1,111.17 | $1,122.29 | 410,800 |
| 2026-09-03 | $1,117.42 | $1,132.99 | $1,112.07 | $1,126.15 | 519,900 |
| 2026-09-02 | $1,128.79 | $1,137.01 | $1,106.40 | $1,107.08 | 736,900 |
| 2026-09-01 | $1,142.01 | $1,149.14 | $1,124.15 | $1,128.10 | 575,500 |
| 2026-08-31 | $1,152.87 | $1,158.83 | $1,142.57 | $1,155.61 | 796,600 |
| 2026-08-28 | $1,170.56 | $1,183.39 | $1,158.32 | $1,164.48 | 721,300 |
| 2026-08-27 | $1,168.43 | $1,187.17 | $1,161.90 | $1,167.57 | 751,300 |
| 2026-08-26 | $1,175.71 | $1,182.01 | $1,170.88 | $1,173.21 | 644,900 |
| 2026-08-25 | $1,170.94 | $1,180.78 | $1,163.36 | $1,176.64 | 488,500 |
| 2026-08-24 | $1,158.84 | $1,174.43 | $1,156.57 | $1,172.61 | 585,000 |
| 2026-08-21 | $1,150.68 | $1,160.00 | $1,147.33 | $1,156.55 | 380,600 |
| 2026-08-20 | $1,154.76 | $1,159.81 | $1,139.29 | $1,139.82 | 702,200 |
| 2026-08-19 | $1,161.52 | $1,181.68 | $1,155.10 | $1,158.92 | 584,600 |
| 2026-08-18 | $1,149.00 | $1,161.81 | $1,143.13 | $1,154.35 | 355,300 |
| 2026-08-17 | $1,167.31 | $1,169.48 | $1,146.97 | $1,147.11 | 450,300 |
| 2026-08-14 | $1,179.00 | $1,180.00 | $1,168.50 | $1,173.73 | 514,900 |
| 2026-08-13 | $1,165.77 | $1,186.74 | $1,164.31 | $1,182.84 | 379,200 |
| 2026-08-12 | $1,157.00 | $1,162.64 | $1,145.08 | $1,160.91 | 378,400 |
| 2026-08-11 | $1,130.65 | $1,152.80 | $1,128.45 | $1,148.84 | 438,100 |
| 2026-08-10 | $1,129.82 | $1,139.98 | $1,126.00 | $1,131.40 | 656,200 |
| 2026-08-07 | $1,132.53 | $1,143.52 | $1,128.65 | $1,136.39 | 588,800 |
| 2026-08-06 | $1,135.57 | $1,139.63 | $1,120.28 | $1,129.30 | 701,800 |
| 2026-08-05 | $1,138.50 | $1,142.89 | $1,121.17 | $1,133.58 | 761,600 |
| 2026-08-04 | $1,138.50 | $1,150.30 | $1,130.85 | $1,131.13 | 625,000 |
| 2026-08-03 | $1,100.07 | $1,129.24 | $1,096.19 | $1,126.63 | 745,900 |
| 2026-07-31 | $1,100.84 | $1,104.19 | $1,089.79 | $1,090.39 | 378,200 |
| 2026-07-30 | $1,079.36 | $1,104.11 | $1,071.37 | $1,098.37 | 624,200 |
| 2026-07-29 | $1,086.07 | $1,110.00 | $1,079.19 | $1,079.19 | 1,121,800 |
| 2026-07-28 | $1,069.39 | $1,103.48 | $1,062.51 | $1,097.55 | 1,044,000 |
| 2026-07-27 | $1,067.38 | $1,069.99 | $1,051.01 | $1,062.14 | 698,100 |
| 2026-07-24 | $1,039.10 | $1,056.48 | $1,033.49 | $1,055.67 | 506,300 |
| 2026-07-23 | $1,051.15 | $1,061.43 | $1,036.44 | $1,037.16 | 633,800 |
| 2026-07-22 | $1,036.60 | $1,057.19 | $1,034.34 | $1,056.63 | 726,100 |
| 2026-07-21 | $1,056.86 | $1,062.87 | $1,030.93 | $1,038.24 | 1,009,900 |
| 2026-07-20 | $1,070.74 | $1,073.18 | $1,052.16 | $1,054.11 | 660,900 |
| 2026-07-17 | $1,068.29 | $1,099.41 | $1,065.95 | $1,072.20 | 761,000 |
| 2026-07-16 | $1,110.94 | $1,125.00 | $1,079.46 | $1,087.05 | 1,219,500 |
| 2026-07-15 | $1,100.00 | $1,109.99 | $1,078.00 | $1,093.40 | 1,582,900 |
| 2026-07-14 | $1,030.24 | $1,036.52 | $1,023.05 | $1,025.44 | 719,100 |
| 2026-07-13 | $1,039.36 | $1,039.43 | $1,015.97 | $1,031.56 | 940,900 |
| 2026-07-10 | $1,039.47 | $1,048.50 | $1,030.00 | $1,036.11 | 595,000 |
| 2026-07-09 | $995.92 | $1,021.24 | $991.24 | $1,019.68 | 912,100 |
| 2026-07-08 | $1,001.73 | $1,006.81 | $982.99 | $990.34 | 653,400 |
| 2026-07-07 | $1,012.30 | $1,019.01 | $1,003.44 | $1,009.43 | 462,100 |
| 2026-07-06 | $998.73 | $1,012.30 | $990.24 | $1,011.21 | 613,000 |
| 2026-07-02 | $988.50 | $1,002.04 | $982.59 | $995.73 | 634,700 |
| 2026-07-01 | $960.42 | $986.57 | $957.11 | $980.38 | 969,300 |
| 2026-06-30 | $950.81 | $969.76 | $950.18 | $961.56 | 896,200 |
| 2026-06-29 | $969.21 | $972.93 | $947.21 | $950.17 | 884,700 |
| 2026-06-26 | $972.80 | $984.01 | $962.68 | $964.71 | 1,506,800 |
| 2026-06-25 | $995.00 | $1,002.47 | $966.13 | $971.92 | 1,130,900 |
| 2026-06-24 | $1,013.36 | $1,015.47 | $970.03 | $982.60 | 1,567,700 |
| 2026-06-23 | $1,049.13 | $1,050.00 | $1,009.24 | $1,015.33 | 1,455,300 |
| 2026-06-22 | $1,048.20 | $1,063.74 | $1,042.39 | $1,051.74 | 824,100 |
| 2026-06-18 | $1,073.77 | $1,076.51 | $1,045.91 | $1,050.09 | 1,032,200 |
| 2026-06-17 | $1,048.96 | $1,075.69 | $1,043.60 | $1,057.38 | 781,500 |
| 2026-06-16 | $1,050.77 | $1,056.87 | $1,038.51 | $1,052.23 | 462,700 |
| 2026-06-15 | $1,050.00 | $1,060.00 | $1,040.83 | $1,042.87 | 543,100 |
| 2026-06-12 | $1,028.38 | $1,041.45 | $1,022.00 | $1,032.00 | 549,400 |
| 2026-06-11 | $1,013.40 | $1,022.02 | $1,000.57 | $1,016.58 | 842,000 |
| 2026-06-10 | $1,006.96 | $1,020.23 | $999.21 | $1,010.68 | 565,900 |
| 2026-06-09 | $1,005.57 | $1,012.78 | $987.84 | $1,011.96 | 722,800 |
| 2026-06-08 | $1,002.19 | $1,005.00 | $990.76 | $994.77 | 531,700 |
| 2026-06-05 | $1,011.95 | $1,011.95 | $991.18 | $995.60 | 724,100 |
| 2026-06-04 | $997.84 | $1,025.67 | $991.47 | $1,022.56 | 1,023,800 |
| 2026-06-03 | $1,001.11 | $1,001.37 | $983.75 | $990.87 | 793,100 |
| 2026-06-02 | $1,017.22 | $1,036.11 | $1,007.00 | $1,018.96 | 727,600 |
| 2026-06-01 | $1,041.12 | $1,053.24 | $1,015.31 | $1,020.73 | 904,800 |
| 2026-05-29 | $1,041.87 | $1,060.51 | $1,040.00 | $1,046.88 | 1,077,900 |
| 2026-05-28 | $1,054.98 | $1,062.29 | $1,045.00 | $1,046.49 | 846,000 |
| 2026-05-27 | $1,080.84 | $1,085.00 | $1,066.71 | $1,070.34 | 515,300 |
| 2026-05-26 | $1,077.50 | $1,084.45 | $1,071.11 | $1,077.40 | 507,400 |
| 2026-05-22 | $1,070.78 | $1,079.99 | $1,065.19 | $1,073.00 | 450,900 |
| 2026-05-21 | $1,048.88 | $1,065.37 | $1,045.12 | $1,063.75 | 624,700 |
| 2026-05-20 | $1,038.10 | $1,052.31 | $1,030.19 | $1,051.57 | 760,400 |
| 2026-05-19 | $1,074.46 | $1,084.00 | $1,036.02 | $1,036.30 | 1,024,100 |
| 2026-05-18 | $1,082.82 | $1,098.07 | $1,079.66 | $1,085.88 | 458,200 |
| 2026-05-15 | $1,094.52 | $1,099.75 | $1,080.00 | $1,081.90 | 456,400 |
| 2026-05-14 | $1,100.00 | $1,111.09 | $1,096.41 | $1,104.03 | 502,200 |
| 2026-05-13 | $1,086.54 | $1,098.11 | $1,076.42 | $1,094.10 | 823,200 |
| 2026-05-12 | $1,074.79 | $1,096.26 | $1,071.00 | $1,092.50 | 484,400 |
| 2026-05-11 | $1,084.00 | $1,089.88 | $1,071.54 | $1,081.32 | 587,400 |
| 2026-05-08 | $1,074.32 | $1,085.23 | $1,067.00 | $1,084.83 | 490,600 |
| 2026-05-07 | $1,075.62 | $1,080.74 | $1,058.49 | $1,067.74 | 477,200 |
| 2026-05-06 | $1,065.75 | $1,081.57 | $1,064.85 | $1,073.57 | 662,600 |
| 2026-05-05 | $1,055.00 | $1,064.97 | $1,047.52 | $1,048.91 | 541,500 |
| 2026-05-04 | $1,055.00 | $1,068.50 | $1,049.89 | $1,052.25 | 424,600 |
| 2026-05-01 | $1,069.88 | $1,080.73 | $1,060.59 | $1,061.68 | 471,100 |
| 2026-04-30 | $1,041.00 | $1,067.42 | $1,033.50 | $1,065.60 | 573,100 |
| 2026-04-29 | $1,049.00 | $1,055.64 | $1,031.32 | $1,039.38 | 398,100 |
| 2026-04-28 | $1,062.03 | $1,066.99 | $1,047.86 | $1,049.76 | 424,500 |
| 2026-04-27 | $1,040.85 | $1,058.50 | $1,040.85 | $1,056.86 | 532,500 |
| 2026-04-24 | $1,053.86 | $1,059.13 | $1,042.44 | $1,044.97 | 365,900 |
| 2026-04-23 | $1,056.10 | $1,065.00 | $1,041.72 | $1,053.47 | 538,800 |
| 2026-04-22 | $1,054.72 | $1,063.42 | $1,048.31 | $1,062.47 | 550,900 |
| 2026-04-21 | $1,049.49 | $1,070.73 | $1,040.40 | $1,042.85 | 673,900 |
| 2026-04-20 | $1,048.66 | $1,060.00 | $1,045.00 | $1,048.42 | 638,300 |
| 2026-04-17 | $1,038.28 | $1,067.33 | $1,036.14 | $1,052.14 | 1,105,200 |
| 2026-04-16 | $1,054.11 | $1,058.40 | $1,011.41 | $1,024.95 | 950,300 |
| 2026-04-15 | $1,053.81 | $1,062.00 | $1,043.45 | $1,048.60 | 1,005,800 |
| 2026-04-14 | $1,050.00 | $1,074.00 | $1,040.88 | $1,054.56 | 1,349,700 |
| 2026-04-13 | $992.80 | $1,025.65 | $991.96 | $1,023.65 | 929,400 |
| 2026-04-10 | $1,002.39 | $1,002.93 | $991.18 | $999.31 | 670,700 |
| 2026-04-09 | $993.77 | $1,006.32 | $982.22 | $1,001.62 | 676,700 |
| 2026-04-08 | $1,002.00 | $1,017.30 | $995.78 | $1,001.54 | 1,247,100 |
| 2026-04-07 | $954.99 | $962.00 | $949.29 | $958.46 | 471,200 |
| 2026-04-06 | $961.13 | $966.09 | $955.00 | $959.41 | 451,000 |
| 2026-04-02 | $931.43 | $971.24 | $929.25 | $966.56 | 568,800 |
| 2026-04-01 | $974.95 | $978.99 | $956.30 | $957.40 | 624,400 |
| 2026-03-31 | $950.32 | $967.08 | $940.53 | $961.71 | 800,200 |
| 2026-03-30 | $939.45 | $953.51 | $930.69 | $934.06 | 806,600 |
| 2026-03-27 | $959.80 | $961.48 | $930.00 | $933.85 | 877,300 |
| 2026-03-26 | $972.59 | $985.18 | $966.55 | $968.46 | 739,600 |
| 2026-03-25 | $988.00 | $992.13 | $963.90 | $981.35 | 877,400 |
| 2026-03-24 | $960.00 | $978.68 | $956.54 | $976.06 | 626,000 |
| 2026-03-23 | $976.89 | $988.30 | $965.00 | $974.58 | 911,800 |
| 2026-03-20 | $970.26 | $971.79 | $945.52 | $957.91 | 1,409,900 |
| 2026-03-19 | $957.20 | $972.00 | $949.61 | $969.60 | 913,300 |
| 2026-03-18 | $963.75 | $976.29 | $962.52 | $968.31 | 842,000 |
| 2026-03-17 | $958.00 | $975.46 | $954.05 | $971.01 | 1,345,600 |
| 2026-03-16 | $931.47 | $946.52 | $929.00 | $943.26 | 926,900 |
| 2026-03-13 | $932.93 | $943.43 | $920.92 | $924.11 | 1,236,600 |
| 2026-03-12 | $932.58 | $944.10 | $917.39 | $922.90 | 1,133,100 |
| 2026-03-11 | $964.78 | $967.40 | $940.31 | $951.17 | 1,088,600 |
| 2026-03-10 | $965.00 | $976.80 | $956.55 | $967.36 | 1,159,200 |
| 2026-03-09 | $929.38 | $960.39 | $919.00 | $957.67 | 1,933,100 |
| 2026-03-06 | $991.29 | $994.82 | $948.75 | $955.45 | 1,846,200 |
| 2026-03-05 | $1,039.69 | $1,046.46 | $1,022.12 | $1,035.00 | 672,800 |
| 2026-03-04 | $1,060.00 | $1,062.99 | $1,045.00 | $1,049.23 | 482,100 |
| 2026-03-03 | $1,033.03 | $1,066.99 | $1,029.00 | $1,052.59 | 893,200 |
| 2026-03-02 | $1,038.77 | $1,075.52 | $1,031.95 | $1,068.31 | 708,700 |
| 2026-02-27 | $1,073.07 | $1,080.00 | $1,040.45 | $1,063.23 | 1,191,600 |
| 2026-02-26 | $1,100.00 | $1,108.05 | $1,060.12 | $1,090.27 | 725,400 |
| 2026-02-25 | $1,086.49 | $1,097.67 | $1,061.50 | $1,093.78 | 774,200 |
| 2026-02-24 | $1,061.13 | $1,093.86 | $1,051.41 | $1,081.05 | 737,300 |
| 2026-02-23 | $1,099.97 | $1,108.22 | $1,056.00 | $1,071.01 | 727,200 |
| 2026-02-20 | $1,074.91 | $1,102.58 | $1,068.07 | $1,093.64 | 567,700 |
| 2026-02-19 | $1,077.90 | $1,084.77 | $1,064.10 | $1,081.28 | 662,400 |
| 2026-02-18 | $1,080.24 | $1,103.79 | $1,070.35 | $1,092.26 | 700,000 |
| 2026-02-17 | $1,074.61 | $1,087.90 | $1,059.23 | $1,072.67 | 921,900 |
| 2026-02-13 | $1,057.20 | $1,072.20 | $1,047.00 | $1,071.51 | 669,100 |
| 2026-02-12 | $1,084.30 | $1,087.99 | $1,017.00 | $1,055.63 | 1,153,000 |
| 2026-02-11 | $1,089.01 | $1,099.00 | $1,068.32 | $1,082.88 | 970,000 |
| 2026-02-10 | $1,079.25 | $1,113.56 | $1,078.74 | $1,087.78 | 956,500 |
| 2026-02-09 | $1,045.09 | $1,084.69 | $1,044.01 | $1,079.90 | 799,400 |
| 2026-02-06 | $1,069.50 | $1,075.38 | $1,047.57 | $1,056.38 | 1,343,700 |
| 2026-02-05 | $1,065.90 | $1,078.88 | $1,049.24 | $1,054.80 | 756,100 |
| 2026-02-04 | $1,068.78 | $1,081.97 | $1,042.94 | $1,076.16 | 827,600 |
| 2026-02-03 | $1,115.00 | $1,118.59 | $1,048.54 | $1,070.08 | 947,200 |
| 2026-02-02 | $1,118.13 | $1,124.33 | $1,104.94 | $1,119.66 | 498,700 |
| 2026-01-30 | $1,115.37 | $1,129.07 | $1,102.74 | $1,118.94 | 632,100 |
| 2026-01-29 | $1,127.14 | $1,135.00 | $1,107.26 | $1,127.78 | 701,000 |
| 2026-01-28 | $1,106.00 | $1,123.81 | $1,098.39 | $1,121.67 | 616,100 |
| 2026-01-27 | $1,121.56 | $1,125.50 | $1,098.00 | $1,106.69 | 537,100 |
| 2026-01-26 | $1,133.57 | $1,141.48 | $1,121.11 | $1,121.54 | 739,300 |
| 2026-01-23 | $1,133.91 | $1,136.49 | $1,121.00 | $1,129.91 | 730,400 |
| 2026-01-22 | $1,137.60 | $1,148.02 | $1,132.46 | $1,139.72 | 683,500 |
| 2026-01-21 | $1,120.00 | $1,135.35 | $1,114.60 | $1,127.85 | 687,700 |
| 2026-01-20 | $1,144.00 | $1,148.36 | $1,105.99 | $1,110.05 | 1,026,100 |
| 2026-01-16 | $1,159.50 | $1,181.36 | $1,159.00 | $1,163.17 | 1,125,600 |
| 2026-01-15 | $1,128.62 | $1,162.33 | $1,125.06 | $1,156.65 | 1,401,700 |
| 2026-01-14 | $1,070.53 | $1,094.01 | $1,070.41 | $1,091.85 | 953,900 |
| 2026-01-13 | $1,089.54 | $1,094.00 | $1,073.73 | $1,089.54 | 730,700 |
| 2026-01-12 | $1,078.48 | $1,090.92 | $1,073.91 | $1,089.26 | 726,700 |
| 2026-01-09 | $1,090.23 | $1,092.77 | $1,080.00 | $1,085.10 | 613,800 |
| 2026-01-08 | $1,060.13 | $1,092.45 | $1,060.13 | $1,087.92 | 558,100 |
| 2026-01-07 | $1,108.16 | $1,112.80 | $1,074.97 | $1,075.09 | 839,400 |
| 2026-01-06 | $1,119.32 | $1,124.28 | $1,106.76 | $1,112.28 | 537,600 |
| 2026-01-05 | $1,085.88 | $1,131.65 | $1,083.25 | $1,119.76 | 926,200 |
| 2026-01-02 | $1,071.44 | $1,089.88 | $1,069.00 | $1,085.06 | 603,300 |
| 2025-12-31 | $1,082.95 | $1,085.36 | $1,070.08 | $1,070.34 | 327,600 |
| 2025-12-30 | $1,088.54 | $1,090.00 | $1,082.01 | $1,083.31 | 273,100 |
| 2025-12-29 | $1,091.04 | $1,092.05 | $1,082.76 | $1,088.40 | 295,100 |
| 2025-12-26 | $1,090.72 | $1,091.69 | $1,084.63 | $1,088.11 | 230,300 |
| 2025-12-24 | $1,089.82 | $1,094.33 | $1,084.00 | $1,088.96 | 195,100 |
| 2025-12-23 | $1,085.55 | $1,091.74 | $1,083.40 | $1,086.55 | 265,400 |
| 2025-12-22 | $1,066.33 | $1,090.96 | $1,065.77 | $1,088.21 | 575,500 |
| 2025-12-19 | $1,066.95 | $1,068.56 | $1,057.75 | $1,060.17 | 1,174,100 |
| 2025-12-18 | $1,073.91 | $1,078.51 | $1,057.45 | $1,064.99 | 588,400 |
| 2025-12-17 | $1,072.80 | $1,083.75 | $1,064.64 | $1,065.00 | 648,100 |
| 2025-12-16 | $1,081.36 | $1,083.19 | $1,063.89 | $1,068.14 | 651,500 |
| 2025-12-15 | $1,095.43 | $1,098.85 | $1,078.50 | $1,082.16 | 564,700 |
| 2025-12-12 | $1,107.26 | $1,107.26 | $1,085.01 | $1,089.09 | 608,000 |
| 2025-12-11 | $1,084.86 | $1,104.33 | $1,081.00 | $1,101.84 | 774,100 |
| 2025-12-10 | $1,077.24 | $1,089.77 | $1,071.52 | $1,083.36 | 840,700 |
| 2025-12-09 | $1,060.26 | $1,074.09 | $1,059.18 | $1,071.31 | 445,300 |
| 2025-12-08 | $1,074.00 | $1,078.86 | $1,057.15 | $1,062.02 | 612,600 |
| 2025-12-05 | $1,068.49 | $1,074.00 | $1,062.89 | $1,072.16 | 544,100 |
| 2025-12-04 | $1,080.82 | $1,086.85 | $1,072.64 | $1,075.58 | 597,800 |
| 2025-12-03 | $1,043.07 | $1,087.09 | $1,040.65 | $1,079.87 | 863,200 |
| 2025-12-02 | $1,043.00 | $1,045.12 | $1,031.00 | $1,038.62 | 376,500 |
| 2025-12-01 | $1,039.00 | $1,052.57 | $1,037.00 | $1,039.94 | 624,600 |
| 2025-11-28 | $1,049.89 | $1,053.94 | $1,043.86 | $1,047.30 | 300,300 |
| 2025-11-26 | $1,031.11 | $1,048.32 | $1,030.04 | $1,040.06 | 561,000 |
| 2025-11-25 | $1,019.49 | $1,033.00 | $1,010.92 | $1,029.77 | 688,700 |
| 2025-11-24 | $1,006.85 | $1,024.22 | $1,004.94 | $1,019.49 | 1,010,300 |
| 2025-11-21 | $999.00 | $1,015.38 | $990.81 | $1,014.72 | 1,229,200 |
| 2025-11-20 | $1,029.11 | $1,032.49 | $990.58 | $992.52 | 677,800 |
| 2025-11-19 | $1,020.00 | $1,025.44 | $1,009.06 | $1,014.68 | 838,600 |
| 2025-11-18 | $1,022.00 | $1,026.77 | $1,010.50 | $1,019.14 | 749,500 |
| 2025-11-17 | $1,053.49 | $1,055.06 | $1,014.11 | $1,023.80 | 935,200 |
| 2025-11-14 | $1,060.00 | $1,065.84 | $1,048.26 | $1,057.94 | 459,100 |
| 2025-11-13 | $1,090.37 | $1,093.36 | $1,060.60 | $1,069.65 | 541,700 |
| 2025-11-12 | $1,086.40 | $1,098.64 | $1,086.12 | $1,093.93 | 432,800 |
| 2025-11-11 | $1,082.16 | $1,086.65 | $1,076.70 | $1,085.76 | 309,600 |
| 2025-11-10 | $1,087.68 | $1,091.95 | $1,071.19 | $1,082.63 | 413,500 |
| 2025-11-07 | $1,064.43 | $1,083.39 | $1,057.77 | $1,082.20 | 470,300 |
| 2025-11-06 | $1,069.64 | $1,079.05 | $1,056.07 | $1,069.44 | 415,700 |
| 2025-11-05 | $1,058.99 | $1,082.57 | $1,053.63 | $1,073.57 | 550,200 |
| 2025-11-04 | $1,061.00 | $1,067.38 | $1,057.00 | $1,059.91 | 934,800 |
| 2025-11-03 | $1,079.08 | $1,081.83 | $1,057.20 | $1,068.83 | 790,900 |
| 2025-10-31 | $1,090.00 | $1,092.52 | $1,073.76 | $1,082.81 | 895,300 |
| 2025-10-30 | $1,097.40 | $1,106.89 | $1,090.95 | $1,098.05 | 631,700 |
| 2025-10-29 | $1,117.62 | $1,121.81 | $1,096.99 | $1,098.00 | 861,700 |
| 2025-10-28 | $1,131.97 | $1,138.65 | $1,124.54 | $1,124.95 | 390,000 |
| 2025-10-27 | $1,146.39 | $1,146.39 | $1,128.95 | $1,131.31 | 726,100 |
| 2025-10-24 | $1,141.27 | $1,144.50 | $1,133.24 | $1,136.63 | 560,700 |
| 2025-10-23 | $1,131.51 | $1,132.52 | $1,119.99 | $1,125.00 | 371,600 |
| 2025-10-22 | $1,129.50 | $1,134.94 | $1,120.22 | $1,129.68 | 618,600 |
| 2025-10-21 | $1,158.16 | $1,159.72 | $1,129.47 | $1,130.00 | 1,052,000 |
| 2025-10-20 | $1,178.00 | $1,178.99 | $1,158.62 | $1,160.00 | 678,800 |
| 2025-10-17 | $1,169.06 | $1,176.18 | $1,154.15 | $1,161.16 | 777,500 |
| 2025-10-16 | $1,204.00 | $1,209.89 | $1,168.13 | $1,171.36 | 1,250,200 |
| 2025-10-15 | $1,200.00 | $1,219.94 | $1,178.00 | $1,202.59 | 1,003,700 |
| 2025-10-14 | $1,140.00 | $1,209.82 | $1,135.00 | $1,194.26 | 1,146,400 |
| 2025-10-13 | $1,147.62 | $1,163.44 | $1,144.72 | $1,155.12 | 742,400 |
| 2025-10-10 | $1,172.50 | $1,180.93 | $1,131.38 | $1,132.36 | 643,500 |