ConocoPhillips (COP) Price History
Daily open, high, low, close and volume for ConocoPhillips (COP) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $133.85 | $135.56 | $132.94 | $134.10 | 3,838,300 |
| 2026-10-08 | $132.76 | $134.77 | $132.14 | $134.19 | 6,073,900 |
| 2026-10-07 | $131.29 | $132.12 | $128.68 | $129.84 | 4,791,500 |
| 2026-10-06 | $128.19 | $130.07 | $127.78 | $129.35 | 5,839,200 |
| 2026-10-05 | $127.00 | $128.85 | $124.81 | $128.40 | 5,707,100 |
| 2026-10-02 | $125.01 | $127.13 | $125.01 | $126.75 | 5,245,200 |
| 2026-10-01 | $124.35 | $127.34 | $124.23 | $127.06 | 6,070,400 |
| 2026-09-30 | $125.93 | $126.56 | $124.95 | $125.15 | 6,490,800 |
| 2026-09-29 | $123.63 | $126.18 | $123.46 | $125.44 | 7,506,600 |
| 2026-09-28 | $129.36 | $129.36 | $125.82 | $126.04 | 6,196,900 |
| 2026-09-25 | $127.40 | $128.56 | $126.97 | $127.30 | 5,083,000 |
| 2026-09-24 | $129.60 | $130.97 | $128.67 | $129.34 | 5,361,600 |
| 2026-09-23 | $126.20 | $129.50 | $125.85 | $128.09 | 5,059,800 |
| 2026-09-22 | $125.98 | $127.26 | $124.47 | $125.27 | 9,068,500 |
| 2026-09-21 | $130.28 | $130.95 | $127.24 | $127.53 | 6,155,300 |
| 2026-09-18 | $132.84 | $133.33 | $131.48 | $131.83 | 18,510,100 |
| 2026-09-17 | $131.30 | $133.40 | $130.97 | $133.19 | 7,329,300 |
| 2026-09-16 | $138.42 | $139.19 | $132.38 | $132.54 | 9,045,900 |
| 2026-09-15 | $137.57 | $141.62 | $136.32 | $141.22 | 6,560,900 |
| 2026-09-14 | $138.89 | $139.82 | $136.05 | $136.67 | 6,580,400 |
| 2026-09-11 | $136.44 | $137.66 | $135.53 | $137.35 | 5,524,200 |
| 2026-09-10 | $138.75 | $138.89 | $134.70 | $137.04 | 5,596,700 |
| 2026-09-09 | $137.01 | $137.87 | $136.15 | $136.53 | 5,549,700 |
| 2026-09-08 | $136.15 | $137.53 | $134.14 | $135.04 | 5,175,600 |
| 2026-09-04 | $134.60 | $135.42 | $132.57 | $134.26 | 5,496,100 |
| 2026-09-03 | $136.39 | $137.42 | $135.44 | $135.72 | 4,985,200 |
| 2026-09-02 | $134.96 | $137.37 | $134.65 | $137.20 | 6,019,800 |
| 2026-09-01 | $135.00 | $136.30 | $133.64 | $136.19 | 6,414,000 |
| 2026-08-31 | $132.78 | $134.29 | $131.10 | $132.49 | 8,844,800 |
| 2026-08-28 | $129.95 | $130.84 | $129.37 | $130.35 | 4,651,300 |
| 2026-08-27 | $130.00 | $130.20 | $128.00 | $129.52 | 6,677,700 |
| 2026-08-26 | $130.09 | $132.72 | $130.08 | $130.61 | 5,820,200 |
| 2026-08-25 | $131.09 | $132.92 | $130.17 | $131.84 | 6,044,500 |
| 2026-08-24 | $134.09 | $135.63 | $132.93 | $133.35 | 6,137,400 |
| 2026-08-21 | $134.89 | $135.88 | $134.45 | $134.87 | 8,696,600 |
| 2026-08-20 | $132.50 | $135.87 | $132.23 | $134.89 | 9,358,400 |
| 2026-08-19 | $130.21 | $132.38 | $129.86 | $130.58 | 7,845,500 |
| 2026-08-18 | $129.00 | $130.12 | $128.10 | $129.72 | 5,339,300 |
| 2026-08-17 | $126.15 | $127.86 | $125.14 | $127.56 | 6,963,700 |
| 2026-08-14 | $125.56 | $127.40 | $125.37 | $126.78 | 5,626,200 |
| 2026-08-13 | $125.72 | $126.39 | $124.12 | $124.52 | 7,248,000 |
| 2026-08-12 | $125.00 | $127.34 | $124.81 | $127.30 | 6,063,400 |
| 2026-08-11 | $122.75 | $126.05 | $122.57 | $125.92 | 5,922,800 |
| 2026-08-10 | $119.23 | $123.26 | $119.17 | $123.03 | 7,267,300 |
| 2026-08-07 | $115.61 | $118.52 | $114.89 | $117.61 | 7,866,000 |
| 2026-08-06 | $120.00 | $120.05 | $115.43 | $116.76 | 8,648,300 |
| 2026-08-05 | $118.80 | $119.15 | $114.71 | $115.04 | 7,905,100 |
| 2026-08-04 | $117.64 | $118.47 | $116.08 | $117.94 | 7,115,400 |
| 2026-08-03 | $118.54 | $119.28 | $117.14 | $119.16 | 6,555,200 |
| 2026-07-31 | $119.45 | $120.84 | $117.83 | $120.48 | 5,801,900 |
| 2026-07-30 | $116.20 | $119.12 | $116.20 | $119.03 | 6,496,700 |
| 2026-07-29 | $117.95 | $119.00 | $117.26 | $118.06 | 5,998,500 |
| 2026-07-28 | $115.99 | $117.19 | $113.21 | $114.10 | 7,638,000 |
| 2026-07-27 | $117.22 | $118.49 | $115.46 | $115.58 | 7,322,500 |
| 2026-07-24 | $120.27 | $121.69 | $119.63 | $120.26 | 4,392,500 |
| 2026-07-23 | $121.24 | $122.38 | $119.98 | $120.20 | 7,048,700 |
| 2026-07-22 | $118.94 | $119.74 | $118.48 | $118.79 | 4,691,800 |
| 2026-07-21 | $116.62 | $117.55 | $115.72 | $117.50 | 5,062,300 |
| 2026-07-20 | $113.78 | $116.68 | $113.26 | $115.68 | 6,726,000 |
| 2026-07-17 | $115.67 | $116.26 | $113.45 | $114.71 | 5,844,500 |
| 2026-07-16 | $112.22 | $112.89 | $111.80 | $112.84 | 4,916,500 |
| 2026-07-15 | $112.02 | $112.46 | $109.55 | $111.46 | 5,953,900 |
| 2026-07-14 | $113.08 | $113.75 | $110.14 | $111.87 | 6,455,500 |
| 2026-07-13 | $110.97 | $113.22 | $110.97 | $112.85 | 5,975,700 |
| 2026-07-10 | $108.85 | $109.42 | $107.61 | $109.04 | 6,977,900 |
| 2026-07-09 | $110.02 | $110.48 | $107.79 | $108.02 | 6,611,900 |
| 2026-07-08 | $110.03 | $111.34 | $109.07 | $110.72 | 9,079,600 |
| 2026-07-07 | $104.70 | $108.81 | $104.55 | $108.44 | 6,754,700 |
| 2026-07-06 | $104.35 | $104.62 | $103.40 | $103.58 | 5,371,800 |
| 2026-07-02 | $104.12 | $104.76 | $103.47 | $104.73 | 6,934,000 |
| 2026-07-01 | $103.60 | $104.78 | $102.69 | $103.22 | 5,744,200 |
| 2026-06-30 | $104.51 | $105.17 | $103.66 | $103.96 | 10,287,200 |
| 2026-06-29 | $105.88 | $106.70 | $104.13 | $104.20 | 5,906,000 |
| 2026-06-26 | $106.35 | $106.80 | $104.64 | $105.96 | 11,265,200 |
| 2026-06-25 | $105.31 | $107.21 | $105.23 | $106.41 | 7,836,300 |
| 2026-06-24 | $107.51 | $108.03 | $106.25 | $106.92 | 7,321,200 |
| 2026-06-23 | $109.48 | $110.57 | $108.85 | $109.97 | 7,226,200 |
| 2026-06-22 | $109.53 | $109.81 | $108.12 | $109.70 | 6,867,800 |
| 2026-06-18 | $109.81 | $109.88 | $106.99 | $107.74 | 22,893,000 |
| 2026-06-17 | $110.83 | $111.89 | $109.96 | $111.21 | 7,002,200 |
| 2026-06-16 | $109.85 | $111.36 | $109.48 | $111.34 | 8,197,500 |
| 2026-06-15 | $111.13 | $113.63 | $110.73 | $112.26 | 10,860,500 |
| 2026-06-12 | $114.25 | $118.51 | $113.80 | $116.98 | 6,616,300 |
| 2026-06-11 | $120.98 | $121.52 | $115.32 | $115.36 | 6,704,700 |
| 2026-06-10 | $118.00 | $121.39 | $117.64 | $119.92 | 8,723,300 |
| 2026-06-09 | $118.00 | $118.12 | $114.86 | $116.79 | 6,289,000 |
| 2026-06-08 | $117.97 | $120.02 | $117.97 | $118.89 | 4,758,800 |
| 2026-06-05 | $119.50 | $119.77 | $116.99 | $117.14 | 5,989,900 |
| 2026-06-04 | $117.98 | $119.58 | $117.60 | $119.23 | 4,813,500 |
| 2026-06-03 | $117.59 | $119.55 | $116.91 | $119.05 | 7,091,700 |
| 2026-06-02 | $115.48 | $117.45 | $115.37 | $116.87 | 6,113,600 |
| 2026-06-01 | $115.70 | $117.60 | $115.32 | $115.58 | 7,449,900 |
| 2026-05-29 | $114.12 | $114.55 | $112.64 | $113.98 | 12,401,400 |
| 2026-05-28 | $115.83 | $116.89 | $114.45 | $114.99 | 5,989,400 |
| 2026-05-27 | $115.21 | $116.45 | $114.24 | $115.13 | 5,828,700 |
| 2026-05-26 | $118.75 | $119.89 | $116.18 | $116.57 | 7,178,800 |
| 2026-05-22 | $120.05 | $121.59 | $119.60 | $120.46 | 4,947,400 |
| 2026-05-21 | $124.01 | $124.41 | $119.80 | $120.55 | 5,754,500 |
| 2026-05-20 | $124.27 | $126.00 | $121.77 | $122.36 | 5,665,700 |
| 2026-05-19 | $125.86 | $126.00 | $124.12 | $125.11 | 6,029,000 |
| 2026-05-18 | $122.00 | $125.15 | $120.39 | $124.54 | 5,805,200 |
| 2026-05-15 | $120.78 | $122.48 | $120.49 | $122.41 | 7,059,500 |
| 2026-05-14 | $117.13 | $119.52 | $117.01 | $118.97 | 5,316,400 |
| 2026-05-13 | $117.65 | $118.01 | $115.69 | $117.40 | 5,977,100 |
| 2026-05-12 | $116.67 | $118.25 | $115.68 | $117.87 | 6,875,300 |
| 2026-05-11 | $114.43 | $115.97 | $113.80 | $115.55 | 6,200,100 |
| 2026-05-08 | $114.64 | $115.49 | $113.62 | $113.87 | 8,009,500 |
| 2026-05-07 | $116.13 | $116.24 | $114.05 | $114.88 | 10,356,600 |
| 2026-05-06 | $117.96 | $120.00 | $117.42 | $118.90 | 13,180,800 |
| 2026-05-05 | $124.07 | $124.75 | $123.02 | $123.32 | 7,258,300 |
| 2026-05-04 | $124.01 | $125.27 | $121.70 | $124.91 | 7,793,500 |
| 2026-05-01 | $125.00 | $125.76 | $122.47 | $123.19 | 7,784,300 |
| 2026-04-30 | $124.54 | $128.10 | $123.77 | $125.78 | 11,948,000 |
| 2026-04-29 | $126.00 | $128.28 | $125.08 | $128.25 | 9,676,900 |
| 2026-04-28 | $124.17 | $124.56 | $122.46 | $124.32 | 7,241,100 |
| 2026-04-27 | $122.21 | $123.65 | $120.22 | $121.68 | 12,215,400 |
| 2026-04-24 | $123.47 | $124.14 | $120.49 | $121.76 | 10,968,300 |
| 2026-04-23 | $123.39 | $125.58 | $123.38 | $124.37 | 7,958,100 |
| 2026-04-22 | $121.44 | $123.23 | $120.91 | $122.60 | 6,562,700 |
| 2026-04-21 | $117.04 | $120.62 | $116.72 | $120.26 | 8,138,900 |
| 2026-04-20 | $116.84 | $118.22 | $116.07 | $116.45 | 6,124,700 |
| 2026-04-17 | $116.33 | $116.50 | $112.21 | $116.04 | 11,665,700 |
| 2026-04-16 | $119.51 | $122.44 | $119.37 | $121.57 | 6,904,300 |
| 2026-04-15 | $118.17 | $120.36 | $117.35 | $118.92 | 6,592,500 |
| 2026-04-14 | $121.64 | $122.28 | $117.95 | $118.79 | 9,849,200 |
| 2026-04-13 | $124.96 | $125.33 | $122.38 | $123.62 | 8,639,400 |
| 2026-04-10 | $123.30 | $124.05 | $121.32 | $122.55 | 10,487,700 |
| 2026-04-09 | $126.29 | $127.91 | $123.28 | $123.47 | 9,069,400 |
| 2026-04-08 | $122.16 | $125.89 | $120.70 | $125.22 | 12,713,800 |
| 2026-04-07 | $132.00 | $133.69 | $131.15 | $131.77 | 6,794,300 |
| 2026-04-06 | $130.50 | $131.73 | $129.35 | $131.64 | 4,210,000 |
| 2026-04-02 | $131.30 | $134.41 | $129.11 | $130.52 | 7,383,800 |
| 2026-04-01 | $128.15 | $129.93 | $126.44 | $128.38 | 12,979,900 |
| 2026-03-31 | $132.76 | $135.20 | $128.35 | $132.00 | 13,519,300 |
| 2026-03-30 | $135.15 | $135.87 | $131.91 | $132.89 | 8,913,900 |
| 2026-03-27 | $133.08 | $134.87 | $132.33 | $133.80 | 9,182,900 |
| 2026-03-26 | $129.64 | $133.55 | $129.64 | $133.25 | 8,168,000 |
| 2026-03-25 | $128.00 | $129.68 | $127.81 | $128.93 | 7,495,800 |
| 2026-03-24 | $127.53 | $131.00 | $127.44 | $129.35 | 10,439,700 |
| 2026-03-23 | $123.63 | $128.36 | $122.95 | $127.19 | 10,584,000 |
| 2026-03-20 | $126.30 | $128.13 | $126.11 | $126.92 | 31,964,000 |
| 2026-03-19 | $124.71 | $126.35 | $123.97 | $126.02 | 11,205,400 |
| 2026-03-18 | $123.80 | $124.87 | $123.11 | $123.65 | 10,273,000 |
| 2026-03-17 | $121.95 | $123.96 | $121.21 | $122.87 | 7,953,100 |
| 2026-03-16 | $121.19 | $122.38 | $120.40 | $121.32 | 7,556,800 |
| 2026-03-13 | $119.68 | $122.26 | $119.24 | $121.89 | 10,884,500 |
| 2026-03-12 | $118.00 | $120.99 | $117.66 | $120.26 | 12,766,400 |
| 2026-03-11 | $114.65 | $117.16 | $114.00 | $117.03 | 9,522,800 |
| 2026-03-10 | $116.12 | $116.54 | $112.93 | $114.15 | 13,917,900 |
| 2026-03-09 | $117.54 | $118.77 | $116.20 | $117.03 | 13,694,700 |
| 2026-03-06 | $118.77 | $119.48 | $116.60 | $117.07 | 11,554,600 |
| 2026-03-05 | $117.00 | $118.52 | $115.83 | $116.82 | 9,875,700 |
| 2026-03-04 | $116.39 | $117.44 | $114.43 | $115.65 | 10,160,600 |
| 2026-03-03 | $120.85 | $122.50 | $117.30 | $118.52 | 17,354,700 |
| 2026-03-02 | $119.28 | $119.30 | $115.72 | $118.24 | 19,667,900 |
| 2026-02-27 | $112.40 | $113.79 | $111.06 | $113.46 | 9,009,900 |
| 2026-02-26 | $109.17 | $111.69 | $108.11 | $110.70 | 7,205,800 |
| 2026-02-25 | $110.99 | $111.53 | $108.66 | $110.01 | 6,907,000 |
| 2026-02-24 | $110.24 | $110.90 | $108.40 | $110.59 | 5,152,200 |
| 2026-02-23 | $110.70 | $111.91 | $109.68 | $109.88 | 4,871,900 |
| 2026-02-20 | $111.22 | $111.44 | $109.58 | $110.53 | 6,822,800 |
| 2026-02-19 | $112.00 | $113.80 | $111.07 | $111.59 | 8,851,700 |
| 2026-02-18 | $109.92 | $110.81 | $108.84 | $110.52 | 9,456,200 |
| 2026-02-17 | $111.66 | $112.97 | $107.88 | $108.78 | 7,619,400 |
| 2026-02-13 | $110.39 | $112.07 | $110.39 | $111.43 | 6,836,400 |
| 2026-02-12 | $111.21 | $111.98 | $108.70 | $110.83 | 12,517,700 |
| 2026-02-11 | $108.50 | $111.44 | $108.43 | $111.21 | 8,984,700 |
| 2026-02-10 | $108.55 | $108.68 | $107.11 | $107.50 | 5,255,300 |
| 2026-02-09 | $107.60 | $108.89 | $107.06 | $108.70 | 6,337,800 |
| 2026-02-06 | $105.25 | $108.13 | $105.12 | $107.62 | 6,756,100 |
| 2026-02-05 | $106.95 | $108.44 | $103.15 | $104.98 | 10,441,000 |
| 2026-02-04 | $105.47 | $108.34 | $105.46 | $107.59 | 10,367,100 |
| 2026-02-03 | $102.42 | $105.23 | $101.75 | $104.91 | 9,346,600 |
| 2026-02-02 | $101.51 | $103.06 | $100.50 | $101.79 | 7,514,000 |
| 2026-01-30 | $102.31 | $104.27 | $101.73 | $104.23 | 9,169,000 |
| 2026-01-29 | $104.30 | $105.72 | $102.69 | $102.80 | 14,466,900 |
| 2026-01-28 | $100.43 | $101.52 | $99.84 | $101.39 | 6,817,400 |
| 2026-01-27 | $98.75 | $99.93 | $98.29 | $99.87 | 7,276,900 |
| 2026-01-26 | $99.55 | $99.69 | $97.77 | $98.45 | 7,278,200 |
| 2026-01-23 | $98.38 | $99.41 | $97.69 | $98.35 | 6,972,800 |
| 2026-01-22 | $97.01 | $97.01 | $95.97 | $96.88 | 7,771,200 |
| 2026-01-21 | $97.04 | $97.92 | $96.38 | $97.15 | 10,599,100 |
| 2026-01-20 | $97.60 | $98.67 | $94.98 | $95.52 | 10,796,700 |
| 2026-01-16 | $97.50 | $98.95 | $97.13 | $98.19 | 8,939,200 |
| 2026-01-15 | $98.99 | $100.52 | $98.16 | $98.93 | 7,461,400 |
| 2026-01-14 | $96.60 | $101.92 | $96.60 | $100.34 | 13,563,700 |
| 2026-01-13 | $97.00 | $97.75 | $95.90 | $96.46 | 7,868,300 |
| 2026-01-12 | $98.61 | $98.73 | $94.68 | $95.50 | 10,232,900 |
| 2026-01-09 | $99.14 | $100.30 | $97.28 | $97.51 | 8,940,700 |
| 2026-01-08 | $94.40 | $99.86 | $94.33 | $98.72 | 9,605,200 |
| 2026-01-07 | $97.19 | $97.24 | $93.91 | $93.94 | 7,988,400 |
| 2026-01-06 | $100.20 | $100.31 | $96.98 | $97.11 | 9,026,900 |
| 2026-01-05 | $101.20 | $102.98 | $97.11 | $99.20 | 15,706,500 |
| 2026-01-02 | $93.61 | $96.94 | $93.13 | $96.70 | 7,005,600 |
| 2025-12-31 | $94.45 | $94.59 | $93.42 | $93.61 | 3,551,700 |
| 2025-12-30 | $93.35 | $94.31 | $93.11 | $94.10 | 4,553,600 |
| 2025-12-29 | $92.00 | $92.73 | $91.70 | $92.63 | 5,256,400 |
| 2025-12-26 | $91.91 | $92.48 | $90.75 | $91.54 | 4,575,600 |
| 2025-12-24 | $92.75 | $93.16 | $91.69 | $91.80 | 3,079,200 |
| 2025-12-23 | $93.35 | $93.78 | $92.44 | $92.73 | 5,671,100 |
| 2025-12-22 | $93.11 | $94.53 | $92.57 | $93.31 | 4,850,700 |
| 2025-12-19 | $92.45 | $93.40 | $91.60 | $91.94 | 14,612,600 |
| 2025-12-18 | $94.25 | $94.49 | $92.16 | $92.23 | 7,336,900 |
| 2025-12-17 | $91.93 | $95.12 | $91.81 | $94.96 | 9,661,000 |
| 2025-12-16 | $93.33 | $93.41 | $90.76 | $90.77 | 9,060,400 |
| 2025-12-15 | $95.54 | $95.60 | $93.31 | $94.36 | 8,942,100 |
| 2025-12-12 | $97.44 | $97.66 | $95.24 | $95.54 | 5,731,300 |
| 2025-12-11 | $96.16 | $97.71 | $95.91 | $96.71 | 8,225,500 |
| 2025-12-10 | $93.73 | $97.41 | $93.56 | $96.80 | 10,640,100 |
| 2025-12-09 | $92.63 | $93.63 | $92.18 | $93.43 | 6,177,200 |
| 2025-12-08 | $92.53 | $94.24 | $92.26 | $92.88 | 7,974,900 |
| 2025-12-05 | $92.27 | $95.07 | $92.08 | $93.69 | 9,873,600 |
| 2025-12-04 | $91.64 | $93.20 | $91.64 | $93.12 | 7,312,400 |
| 2025-12-03 | $90.02 | $91.84 | $89.97 | $91.81 | 5,647,600 |
| 2025-12-02 | $90.08 | $90.40 | $88.58 | $89.29 | 5,135,000 |
| 2025-12-01 | $89.13 | $91.18 | $88.78 | $90.26 | 8,525,400 |
| 2025-11-28 | $87.09 | $89.39 | $86.88 | $88.69 | 3,304,700 |
| 2025-11-26 | $86.45 | $87.64 | $86.40 | $87.09 | 5,066,000 |
| 2025-11-25 | $86.66 | $86.98 | $85.70 | $86.62 | 6,926,400 |
| 2025-11-24 | $87.10 | $88.13 | $86.32 | $87.56 | 7,143,900 |
| 2025-11-21 | $87.40 | $88.49 | $86.54 | $87.37 | 7,046,600 |
| 2025-11-20 | $88.49 | $90.59 | $87.44 | $87.47 | 4,911,200 |
| 2025-11-19 | $88.00 | $88.50 | $87.04 | $87.98 | 5,092,900 |
| 2025-11-18 | $88.40 | $90.35 | $88.10 | $89.68 | 6,876,800 |
| 2025-11-17 | $90.53 | $90.72 | $88.10 | $88.72 | 8,610,800 |
| 2025-11-14 | $90.24 | $91.82 | $88.67 | $91.37 | 7,628,400 |
| 2025-11-13 | $89.54 | $90.66 | $88.64 | $89.42 | 8,207,700 |
| 2025-11-12 | $89.33 | $90.26 | $88.94 | $89.07 | 6,941,500 |
| 2025-11-11 | $89.12 | $91.39 | $88.80 | $90.69 | 6,561,600 |
| 2025-11-10 | $87.33 | $88.55 | $86.40 | $88.23 | 6,071,400 |
| 2025-11-07 | $86.10 | $87.38 | $85.59 | $86.83 | 7,567,400 |
| 2025-11-06 | $87.00 | $88.36 | $85.57 | $85.66 | 13,101,800 |
| 2025-11-05 | $87.61 | $88.71 | $87.56 | $87.70 | 6,384,600 |
| 2025-11-04 | $87.37 | $88.07 | $87.01 | $87.91 | 5,740,400 |
| 2025-11-03 | $88.70 | $88.83 | $87.39 | $88.57 | 5,310,100 |
| 2025-10-31 | $87.91 | $89.61 | $87.53 | $88.86 | 5,635,800 |
| 2025-10-30 | $87.93 | $89.25 | $87.29 | $88.14 | 6,114,200 |
| 2025-10-29 | $86.85 | $88.41 | $86.74 | $88.08 | 5,476,300 |
| 2025-10-28 | $88.30 | $88.36 | $86.69 | $86.79 | 5,234,800 |
| 2025-10-27 | $88.70 | $89.39 | $88.31 | $88.69 | 5,716,000 |
| 2025-10-24 | $90.49 | $90.60 | $87.93 | $88.03 | 7,886,600 |
| 2025-10-23 | $89.71 | $90.99 | $89.15 | $90.08 | 7,866,300 |
| 2025-10-22 | $87.27 | $87.76 | $86.52 | $87.41 | 8,307,800 |
| 2025-10-21 | $87.25 | $87.68 | $86.24 | $86.41 | 5,895,500 |
| 2025-10-20 | $86.70 | $87.25 | $86.20 | $87.06 | 4,636,400 |
| 2025-10-17 | $86.93 | $87.49 | $86.13 | $86.48 | 5,774,600 |
| 2025-10-16 | $87.62 | $88.43 | $85.60 | $86.91 | 7,816,600 |
| 2025-10-15 | $88.93 | $88.99 | $86.59 | $87.74 | 6,036,100 |
| 2025-10-14 | $86.90 | $88.89 | $86.75 | $88.17 | 6,003,900 |
| 2025-10-13 | $88.36 | $88.98 | $87.58 | $88.78 | 5,887,300 |
| 2025-10-10 | $90.92 | $91.00 | $87.64 | $87.64 | 7,892,400 |