The Bank of New York Mellon Corporation (BNY) Price History
Daily open, high, low, close and volume for The Bank of New York Mellon Corporation (BNY) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $143.24 | $145.95 | $141.89 | $143.30 | 6,080,200 |
| 2026-10-15 | $139.81 | $142.63 | $135.13 | $142.09 | 6,988,600 |
| 2026-10-14 | $138.92 | $139.12 | $135.27 | $137.64 | 7,565,600 |
| 2026-10-13 | $143.38 | $143.91 | $140.24 | $141.03 | 4,542,700 |
| 2026-10-12 | $142.93 | $144.42 | $142.71 | $142.85 | 1,911,100 |
| 2026-10-09 | $143.64 | $144.20 | $142.40 | $142.71 | 2,884,200 |
| 2026-10-08 | $142.17 | $144.04 | $141.33 | $143.61 | 3,447,600 |
| 2026-10-07 | $142.34 | $142.85 | $140.76 | $142.72 | 2,065,600 |
| 2026-10-06 | $144.11 | $144.84 | $142.76 | $143.73 | 2,352,700 |
| 2026-10-05 | $145.60 | $145.65 | $143.32 | $143.75 | 3,861,700 |
| 2026-10-02 | $144.55 | $145.90 | $143.69 | $145.40 | 2,901,200 |
| 2026-10-01 | $143.66 | $144.35 | $140.91 | $143.92 | 6,292,600 |
| 2026-09-30 | $146.86 | $147.48 | $144.63 | $144.63 | 4,419,300 |
| 2026-09-29 | $148.65 | $148.79 | $146.28 | $146.98 | 4,216,900 |
| 2026-09-28 | $149.57 | $149.87 | $147.80 | $148.44 | 2,990,200 |
| 2026-09-25 | $150.45 | $151.35 | $148.51 | $150.15 | 3,652,600 |
| 2026-09-24 | $149.54 | $150.43 | $148.91 | $150.19 | 3,544,500 |
| 2026-09-23 | $149.51 | $152.28 | $149.21 | $149.51 | 3,786,100 |
| 2026-09-22 | $153.12 | $153.29 | $148.88 | $150.17 | 6,136,400 |
| 2026-09-21 | $155.19 | $155.48 | $153.24 | $153.89 | 3,645,600 |
| 2026-09-18 | $152.26 | $153.90 | $151.78 | $153.79 | 8,457,000 |
| 2026-09-17 | $154.52 | $155.00 | $151.93 | $153.02 | 5,979,800 |
| 2026-09-16 | $154.81 | $156.05 | $152.36 | $153.47 | 3,132,400 |
| 2026-09-15 | $156.31 | $156.88 | $152.54 | $154.67 | 5,069,000 |
| 2026-09-14 | $163.00 | $163.10 | $156.66 | $157.66 | 3,393,100 |
| 2026-09-11 | $164.71 | $165.23 | $161.84 | $162.66 | 2,267,200 |
| 2026-09-10 | $162.46 | $163.51 | $162.00 | $162.59 | 2,678,100 |
| 2026-09-09 | $162.02 | $163.56 | $161.11 | $162.51 | 3,084,200 |
| 2026-09-08 | $163.92 | $164.80 | $161.47 | $162.85 | 2,406,000 |
| 2026-09-04 | $163.58 | $165.84 | $163.58 | $164.84 | 2,367,100 |
| 2026-09-03 | $163.00 | $164.63 | $162.17 | $164.33 | 2,585,100 |
| 2026-09-02 | $161.13 | $163.40 | $159.65 | $162.04 | 3,170,800 |
| 2026-09-01 | $160.41 | $161.95 | $159.41 | $160.51 | 3,143,300 |
| 2026-08-31 | $162.26 | $162.82 | $161.14 | $161.28 | 6,033,800 |
| 2026-08-28 | $162.67 | $163.46 | $161.69 | $162.50 | 2,353,600 |
| 2026-08-27 | $162.46 | $164.03 | $161.20 | $162.24 | 2,324,600 |
| 2026-08-26 | $164.05 | $164.13 | $162.02 | $163.08 | 2,057,700 |
| 2026-08-25 | $162.06 | $164.02 | $161.05 | $163.65 | 1,970,800 |
| 2026-08-24 | $158.50 | $162.35 | $158.50 | $162.14 | 1,819,000 |
| 2026-08-21 | $158.69 | $160.20 | $158.10 | $158.49 | 2,498,200 |
| 2026-08-20 | $159.42 | $161.02 | $157.15 | $157.24 | 2,205,200 |
| 2026-08-19 | $165.08 | $165.08 | $159.40 | $159.76 | 2,330,000 |
| 2026-08-18 | $164.24 | $164.89 | $162.91 | $163.93 | 2,016,200 |
| 2026-08-17 | $163.29 | $165.69 | $162.99 | $164.27 | 2,325,900 |
| 2026-08-14 | $161.95 | $163.32 | $161.66 | $163.24 | 1,924,700 |
| 2026-08-13 | $162.93 | $163.66 | $161.00 | $162.25 | 1,945,600 |
| 2026-08-12 | $161.40 | $163.26 | $160.96 | $162.93 | 2,095,400 |
| 2026-08-11 | $159.50 | $160.94 | $159.16 | $160.32 | 1,538,200 |
| 2026-08-10 | $157.70 | $160.11 | $157.50 | $159.43 | 2,636,600 |
| 2026-08-07 | $158.37 | $158.92 | $157.00 | $157.61 | 2,793,000 |
| 2026-08-06 | $159.34 | $159.99 | $158.16 | $158.82 | 2,746,200 |
| 2026-08-05 | $157.52 | $160.01 | $157.52 | $158.74 | 3,032,300 |
| 2026-08-04 | $157.29 | $158.96 | $156.71 | $156.82 | 3,034,700 |
| 2026-08-03 | $156.33 | $157.00 | $154.12 | $156.20 | 2,739,000 |
| 2026-07-31 | $156.67 | $157.29 | $155.71 | $156.33 | 2,337,100 |
| 2026-07-30 | $153.85 | $156.32 | $153.02 | $156.08 | 2,516,600 |
| 2026-07-29 | $156.16 | $157.25 | $151.68 | $152.50 | 2,836,000 |
| 2026-07-28 | $157.48 | $159.03 | $154.88 | $156.49 | 3,484,800 |
| 2026-07-27 | $158.85 | $160.25 | $156.98 | $157.77 | 2,835,700 |
| 2026-07-24 | $158.88 | $160.04 | $158.51 | $158.91 | 2,379,400 |
| 2026-07-23 | $159.87 | $160.59 | $158.54 | $160.11 | 3,353,500 |
| 2026-07-22 | $158.10 | $160.65 | $158.09 | $160.39 | 4,056,300 |
| 2026-07-21 | $157.84 | $159.13 | $156.50 | $158.89 | 4,139,700 |
| 2026-07-20 | $158.23 | $159.05 | $156.70 | $156.93 | 4,321,300 |
| 2026-07-17 | $158.11 | $159.17 | $156.02 | $157.13 | 5,315,900 |
| 2026-07-16 | $162.75 | $163.77 | $158.38 | $160.86 | 6,949,500 |
| 2026-07-15 | $156.44 | $162.73 | $155.50 | $162.35 | 8,063,200 |
| 2026-07-14 | $150.44 | $155.09 | $150.37 | $154.50 | 4,771,100 |
| 2026-07-13 | $152.03 | $152.99 | $149.95 | $151.27 | 3,183,600 |
| 2026-07-10 | $153.02 | $153.08 | $150.97 | $151.92 | 2,296,800 |
| 2026-07-09 | $151.57 | $155.08 | $150.32 | $152.26 | 4,122,500 |
| 2026-07-08 | $152.43 | $152.68 | $148.36 | $150.14 | 3,548,800 |
| 2026-07-07 | $150.15 | $153.22 | $150.04 | $152.91 | 3,812,100 |
| 2026-07-06 | $147.48 | $149.98 | $146.90 | $149.96 | 3,980,400 |
| 2026-07-02 | $147.41 | $148.00 | $145.16 | $146.62 | 2,622,700 |
| 2026-07-01 | $144.75 | $147.45 | $144.19 | $146.02 | 2,899,200 |
| 2026-06-30 | $144.57 | $145.85 | $143.50 | $144.61 | 3,966,200 |
| 2026-06-29 | $144.49 | $146.26 | $143.50 | $143.80 | 2,536,500 |
| 2026-06-26 | $146.25 | $146.25 | $141.78 | $143.56 | 15,860,500 |
| 2026-06-25 | $145.70 | $148.05 | $144.37 | $145.43 | 2,757,000 |
| 2026-06-24 | $146.62 | $147.84 | $143.51 | $143.56 | 4,603,500 |
| 2026-06-23 | $146.72 | $148.50 | $145.30 | $147.29 | 4,830,700 |
| 2026-06-22 | $145.03 | $146.57 | $144.67 | $146.44 | 3,822,100 |
| 2026-06-18 | $147.66 | $148.13 | $142.68 | $143.63 | 7,106,900 |
| 2026-06-17 | $144.57 | $146.74 | $144.11 | $146.07 | 3,213,100 |
| 2026-06-16 | $143.97 | $145.25 | $142.05 | $144.45 | 3,118,700 |
| 2026-06-15 | $146.00 | $146.45 | $142.35 | $142.50 | 2,521,200 |
| 2026-06-12 | $143.63 | $145.02 | $142.65 | $143.98 | 2,347,500 |
| 2026-06-11 | $140.11 | $143.30 | $140.07 | $142.09 | 3,146,600 |
| 2026-06-10 | $143.22 | $144.00 | $139.68 | $139.75 | 3,787,700 |
| 2026-06-09 | $143.10 | $143.97 | $140.76 | $143.25 | 3,498,400 |
| 2026-06-08 | $142.99 | $144.04 | $141.74 | $141.78 | 3,197,600 |
| 2026-06-05 | $144.14 | $144.84 | $142.09 | $142.39 | 2,996,300 |
| 2026-06-04 | $141.01 | $144.98 | $140.31 | $144.02 | 3,626,600 |
| 2026-06-03 | $140.77 | $141.72 | $138.56 | $140.57 | 3,519,300 |
| 2026-06-02 | $142.03 | $143.95 | $140.23 | $141.28 | 3,821,400 |
| 2026-06-01 | $138.60 | $143.25 | $137.50 | $142.59 | 3,270,000 |
| 2026-05-29 | $141.12 | $141.19 | $138.88 | $139.43 | 6,552,500 |
| 2026-05-28 | $139.25 | $141.11 | $138.01 | $140.56 | 3,004,700 |
| 2026-05-27 | $140.76 | $141.00 | $138.13 | $139.74 | 4,051,900 |
| 2026-05-26 | $139.57 | $141.65 | $139.48 | $141.05 | 3,981,600 |
| 2026-05-22 | $139.59 | $140.78 | $139.11 | $139.15 | 3,574,000 |
| 2026-05-21 | $136.46 | $139.57 | $135.22 | $138.98 | 3,011,300 |
| 2026-05-20 | $136.91 | $138.63 | $135.70 | $137.16 | 3,073,300 |
| 2026-05-19 | $135.93 | $137.81 | $134.75 | $136.32 | 3,373,700 |
| 2026-05-18 | $135.07 | $137.16 | $134.39 | $136.58 | 2,512,400 |
| 2026-05-15 | $134.61 | $137.79 | $134.22 | $135.02 | 4,156,200 |
| 2026-05-14 | $135.77 | $136.36 | $134.74 | $135.98 | 2,874,000 |
| 2026-05-13 | $132.39 | $136.27 | $132.20 | $134.99 | 4,097,900 |
| 2026-05-12 | $132.15 | $134.08 | $131.00 | $133.44 | 2,923,900 |
| 2026-05-11 | $130.46 | $132.55 | $130.23 | $132.49 | 3,605,900 |
| 2026-05-08 | $131.34 | $131.62 | $130.16 | $130.50 | 3,881,500 |
| 2026-05-07 | $133.45 | $134.70 | $130.44 | $130.69 | 3,942,500 |
| 2026-05-06 | $132.47 | $134.36 | $132.09 | $133.64 | 4,044,500 |
| 2026-05-05 | $132.03 | $133.35 | $131.50 | $132.36 | 3,436,000 |
| 2026-05-04 | $133.34 | $133.43 | $131.17 | $131.88 | 2,600,400 |
| 2026-05-01 | $134.77 | $135.94 | $133.72 | $133.78 | 2,600,700 |
| 2026-04-30 | $132.02 | $135.48 | $131.48 | $134.37 | 6,068,000 |
| 2026-04-29 | $133.62 | $134.17 | $130.90 | $132.27 | 3,495,000 |
| 2026-04-28 | $134.88 | $135.91 | $133.47 | $133.54 | 2,886,700 |
| 2026-04-27 | $133.34 | $134.91 | $133.34 | $134.47 | 3,965,400 |
| 2026-04-24 | $135.42 | $135.57 | $134.00 | $134.05 | 2,790,200 |
| 2026-04-23 | $135.67 | $136.99 | $133.73 | $135.42 | 2,938,400 |
| 2026-04-22 | $138.53 | $138.64 | $135.48 | $135.88 | 3,351,200 |
| 2026-04-21 | $136.11 | $139.15 | $135.32 | $137.92 | 4,530,300 |
| 2026-04-20 | $134.76 | $136.77 | $134.56 | $135.37 | 3,847,500 |
| 2026-04-17 | $135.96 | $137.54 | $134.84 | $135.10 | 6,833,000 |
| 2026-04-16 | $134.68 | $135.80 | $132.12 | $134.84 | 7,183,400 |
| 2026-04-15 | $131.10 | $132.35 | $130.03 | $131.96 | 4,235,100 |
| 2026-04-14 | $129.56 | $130.59 | $128.48 | $130.51 | 3,802,700 |
| 2026-04-13 | $126.75 | $129.22 | $126.42 | $129.15 | 3,574,200 |
| 2026-04-10 | $128.57 | $128.65 | $126.90 | $127.56 | 2,893,400 |
| 2026-04-09 | $127.55 | $128.72 | $127.11 | $128.58 | 3,036,200 |
| 2026-04-08 | $126.27 | $128.39 | $126.18 | $127.94 | 4,289,000 |
| 2026-04-07 | $123.18 | $125.25 | $122.97 | $124.62 | 3,668,500 |
| 2026-04-06 | $122.18 | $124.14 | $122.17 | $123.63 | 3,307,800 |
| 2026-04-02 | $119.03 | $122.43 | $118.58 | $122.13 | 3,248,600 |
| 2026-04-01 | $120.33 | $121.91 | $119.67 | $120.97 | 3,854,300 |
| 2026-03-31 | $116.58 | $118.95 | $115.40 | $118.63 | 4,916,800 |
| 2026-03-30 | $115.71 | $116.10 | $114.40 | $115.18 | 4,892,400 |
| 2026-03-27 | $115.37 | $116.47 | $114.30 | $114.66 | 2,148,500 |
| 2026-03-26 | $117.39 | $118.12 | $116.12 | $116.65 | 2,620,000 |
| 2026-03-25 | $118.91 | $119.67 | $116.95 | $117.99 | 3,726,400 |
| 2026-03-24 | $115.90 | $118.90 | $115.16 | $117.90 | 3,787,600 |
| 2026-03-23 | $116.94 | $117.36 | $115.15 | $116.36 | 3,818,400 |
| 2026-03-20 | $114.85 | $115.37 | $113.76 | $114.94 | 7,450,600 |
| 2026-03-19 | $113.66 | $115.55 | $112.94 | $114.90 | 3,742,900 |
| 2026-03-18 | $115.58 | $117.07 | $114.45 | $114.66 | 2,918,800 |
| 2026-03-17 | $116.66 | $117.80 | $115.57 | $116.12 | 2,075,600 |
| 2026-03-16 | $117.12 | $118.05 | $115.22 | $115.38 | 3,435,200 |
| 2026-03-13 | $117.72 | $118.05 | $115.37 | $116.17 | 2,984,200 |
| 2026-03-12 | $115.28 | $117.24 | $114.58 | $117.12 | 4,330,600 |
| 2026-03-11 | $115.00 | $117.22 | $114.06 | $117.12 | 3,011,200 |
| 2026-03-10 | $115.38 | $117.15 | $114.21 | $115.42 | 2,458,500 |
| 2026-03-09 | $113.15 | $115.70 | $111.71 | $115.10 | 3,556,200 |
| 2026-03-06 | $114.97 | $115.29 | $112.15 | $115.23 | 2,923,000 |
| 2026-03-05 | $117.78 | $118.27 | $115.30 | $116.71 | 3,193,900 |
| 2026-03-04 | $118.83 | $119.18 | $117.62 | $118.39 | 2,425,700 |
| 2026-03-03 | $117.00 | $118.95 | $115.10 | $117.95 | 2,779,200 |
| 2026-03-02 | $117.01 | $120.41 | $116.61 | $119.47 | 2,645,100 |
| 2026-02-27 | $119.72 | $121.86 | $116.76 | $119.10 | 5,822,400 |
| 2026-02-26 | $120.52 | $123.14 | $120.52 | $121.61 | 3,565,500 |
| 2026-02-25 | $118.00 | $120.46 | $117.00 | $120.31 | 4,018,300 |
| 2026-02-24 | $114.92 | $117.44 | $114.11 | $116.55 | 4,149,100 |
| 2026-02-23 | $117.68 | $119.00 | $114.12 | $115.54 | 3,464,400 |
| 2026-02-20 | $118.12 | $119.21 | $117.14 | $118.19 | 3,453,100 |
| 2026-02-19 | $118.52 | $119.13 | $116.55 | $118.16 | 2,212,000 |
| 2026-02-18 | $119.06 | $120.54 | $118.67 | $119.49 | 4,359,600 |
| 2026-02-17 | $118.00 | $120.20 | $118.00 | $118.80 | 2,960,700 |
| 2026-02-13 | $114.15 | $117.84 | $112.83 | $117.74 | 3,676,400 |
| 2026-02-12 | $122.17 | $123.11 | $113.46 | $114.91 | 6,563,300 |
| 2026-02-11 | $126.90 | $127.83 | $121.64 | $121.70 | 5,801,100 |
| 2026-02-10 | $127.41 | $128.76 | $123.46 | $126.45 | 5,230,500 |
| 2026-02-09 | $124.23 | $128.00 | $123.79 | $127.61 | 3,614,600 |
| 2026-02-06 | $122.06 | $124.46 | $122.06 | $124.32 | 3,904,400 |
| 2026-02-05 | $120.35 | $121.39 | $119.30 | $120.51 | 3,224,100 |
| 2026-02-04 | $119.53 | $122.03 | $118.86 | $121.32 | 4,160,300 |
| 2026-02-03 | $122.09 | $122.60 | $117.83 | $119.32 | 3,419,200 |
| 2026-02-02 | $119.90 | $121.80 | $119.85 | $121.61 | 3,056,800 |
| 2026-01-30 | $120.10 | $120.57 | $119.10 | $119.92 | 3,059,600 |
| 2026-01-29 | $119.74 | $121.58 | $118.84 | $121.49 | 3,901,800 |
| 2026-01-28 | $118.95 | $119.15 | $117.96 | $118.90 | 2,455,500 |
| 2026-01-27 | $119.25 | $119.82 | $118.57 | $118.87 | 2,659,900 |
| 2026-01-26 | $118.14 | $119.18 | $117.68 | $119.02 | 3,103,700 |
| 2026-01-23 | $119.15 | $119.52 | $117.35 | $117.61 | 3,861,800 |
| 2026-01-22 | $120.72 | $121.47 | $119.95 | $120.18 | 3,436,300 |
| 2026-01-21 | $121.00 | $121.82 | $119.18 | $119.76 | 4,291,600 |
| 2026-01-20 | $119.84 | $121.78 | $119.40 | $120.68 | 5,028,400 |
| 2026-01-16 | $123.78 | $124.35 | $121.27 | $121.33 | 4,721,000 |
| 2026-01-15 | $125.23 | $125.89 | $123.08 | $123.97 | 3,698,400 |
| 2026-01-14 | $122.89 | $124.93 | $122.67 | $124.59 | 6,128,400 |
| 2026-01-13 | $121.26 | $123.01 | $119.88 | $122.93 | 7,293,700 |
| 2026-01-12 | $119.05 | $120.70 | $118.50 | $120.66 | 3,794,100 |
| 2026-01-09 | $119.73 | $120.78 | $119.02 | $119.04 | 3,002,500 |
| 2026-01-08 | $120.32 | $121.28 | $119.41 | $120.05 | 2,869,900 |
| 2026-01-07 | $121.62 | $122.11 | $120.18 | $120.45 | 2,820,600 |
| 2026-01-06 | $122.01 | $122.04 | $119.86 | $121.31 | 3,607,500 |
| 2026-01-05 | $117.50 | $122.36 | $117.15 | $121.04 | 6,010,300 |
| 2026-01-02 | $116.01 | $117.06 | $115.31 | $117.04 | 3,174,300 |
| 2025-12-31 | $117.00 | $117.10 | $116.04 | $116.09 | 1,913,700 |
| 2025-12-30 | $117.69 | $117.69 | $116.58 | $116.87 | 2,206,500 |
| 2025-12-29 | $117.61 | $118.00 | $117.04 | $117.47 | 2,694,200 |
| 2025-12-26 | $118.02 | $118.36 | $117.28 | $117.47 | 1,534,200 |
| 2025-12-24 | $117.33 | $118.43 | $117.02 | $118.22 | 1,424,000 |
| 2025-12-23 | $117.20 | $118.13 | $116.96 | $117.22 | 2,656,800 |
| 2025-12-22 | $116.39 | $117.59 | $116.04 | $117.26 | 3,826,600 |
| 2025-12-19 | $114.58 | $116.09 | $114.58 | $115.84 | 8,474,300 |
| 2025-12-18 | $114.35 | $115.31 | $113.91 | $114.45 | 2,875,100 |
| 2025-12-17 | $114.35 | $115.44 | $113.45 | $113.56 | 3,765,900 |
| 2025-12-16 | $117.03 | $117.06 | $114.08 | $114.35 | 5,193,800 |
| 2025-12-15 | $117.56 | $118.02 | $116.50 | $116.96 | 3,550,600 |
| 2025-12-12 | $118.97 | $119.18 | $116.75 | $117.03 | 3,422,500 |
| 2025-12-11 | $117.85 | $119.40 | $117.58 | $118.68 | 4,791,200 |
| 2025-12-10 | $116.16 | $118.88 | $114.70 | $118.38 | 5,254,900 |
| 2025-12-09 | $114.55 | $117.29 | $114.52 | $115.93 | 3,826,300 |
| 2025-12-08 | $114.39 | $114.99 | $113.78 | $114.44 | 3,061,700 |
| 2025-12-05 | $113.41 | $114.96 | $113.40 | $114.02 | 2,631,600 |
| 2025-12-04 | $113.21 | $114.43 | $113.21 | $113.95 | 2,561,100 |
| 2025-12-03 | $112.10 | $113.77 | $112.00 | $113.09 | 2,596,200 |
| 2025-12-02 | $112.23 | $113.03 | $111.81 | $112.08 | 2,962,700 |
| 2025-12-01 | $111.77 | $112.64 | $111.43 | $111.81 | 2,886,900 |
| 2025-11-28 | $112.06 | $112.73 | $111.45 | $112.10 | 1,724,000 |
| 2025-11-26 | $109.60 | $112.02 | $109.27 | $111.39 | 3,075,100 |
| 2025-11-25 | $108.45 | $109.30 | $107.41 | $109.13 | 3,155,600 |
| 2025-11-24 | $106.60 | $108.20 | $105.49 | $108.07 | 5,511,400 |
| 2025-11-21 | $106.95 | $107.62 | $105.42 | $106.43 | 4,199,000 |
| 2025-11-20 | $108.79 | $109.62 | $106.22 | $106.46 | 2,565,900 |
| 2025-11-19 | $107.28 | $108.14 | $106.86 | $107.51 | 3,242,900 |
| 2025-11-18 | $106.50 | $108.13 | $105.85 | $107.50 | 3,766,500 |
| 2025-11-17 | $110.46 | $110.73 | $106.70 | $106.77 | 3,547,600 |
| 2025-11-14 | $110.62 | $112.01 | $109.50 | $110.48 | 4,468,100 |
| 2025-11-13 | $112.25 | $112.86 | $110.75 | $111.04 | 2,830,400 |
| 2025-11-12 | $111.82 | $113.74 | $111.61 | $112.64 | 3,090,500 |
| 2025-11-11 | $110.90 | $111.94 | $110.87 | $111.25 | 2,088,600 |
| 2025-11-10 | $109.55 | $111.46 | $109.45 | $110.96 | 2,547,000 |
| 2025-11-07 | $108.06 | $109.67 | $107.36 | $109.64 | 3,292,800 |
| 2025-11-06 | $108.53 | $109.04 | $107.74 | $108.42 | 3,254,500 |
| 2025-11-05 | $108.18 | $109.06 | $107.29 | $108.69 | 2,036,500 |
| 2025-11-04 | $107.07 | $108.57 | $106.26 | $108.00 | 3,738,500 |
| 2025-11-03 | $108.02 | $108.54 | $106.87 | $108.06 | 3,386,800 |
| 2025-10-31 | $107.32 | $108.28 | $106.71 | $107.93 | 2,770,600 |
| 2025-10-30 | $106.73 | $108.76 | $106.48 | $107.92 | 2,369,700 |
| 2025-10-29 | $108.13 | $108.46 | $106.62 | $107.05 | 4,258,400 |
| 2025-10-28 | $107.98 | $108.92 | $107.48 | $108.45 | 3,162,300 |
| 2025-10-27 | $108.17 | $108.45 | $107.52 | $107.58 | 2,324,300 |
| 2025-10-24 | $107.25 | $108.58 | $107.25 | $107.99 | 2,250,600 |
| 2025-10-23 | $107.37 | $107.37 | $106.24 | $106.68 | 2,720,200 |
| 2025-10-22 | $107.14 | $107.48 | $105.36 | $107.03 | 3,367,900 |
| 2025-10-21 | $108.33 | $108.67 | $107.00 | $107.00 | 4,875,300 |
| 2025-10-20 | $106.52 | $109.05 | $106.52 | $108.50 | 3,982,200 |
| 2025-10-17 | $107.10 | $107.10 | $103.11 | $105.98 | 7,925,200 |