Corning Incorporated (GLW) Price History
Daily open, high, low, close and volume for Corning Incorporated (GLW) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $156.47 | $159.18 | $151.20 | $156.68 | 6,670,800 |
| 2026-10-08 | $158.26 | $160.26 | $150.94 | $152.83 | 9,050,700 |
| 2026-10-07 | $162.60 | $165.90 | $161.79 | $163.25 | 5,196,700 |
| 2026-10-06 | $161.01 | $170.63 | $160.50 | $168.97 | 8,876,900 |
| 2026-10-05 | $164.68 | $164.84 | $158.44 | $159.37 | 6,581,000 |
| 2026-10-02 | $164.00 | $165.14 | $159.50 | $164.19 | 7,513,400 |
| 2026-10-01 | $153.89 | $160.99 | $151.15 | $160.42 | 7,893,700 |
| 2026-09-30 | $158.50 | $160.47 | $152.68 | $153.76 | 6,316,700 |
| 2026-09-29 | $157.06 | $161.39 | $155.62 | $158.71 | 7,592,600 |
| 2026-09-28 | $154.26 | $155.66 | $149.26 | $151.59 | 7,331,100 |
| 2026-09-25 | $156.00 | $157.72 | $154.20 | $156.74 | 5,634,000 |
| 2026-09-24 | $150.51 | $156.36 | $149.60 | $154.15 | 5,397,500 |
| 2026-09-23 | $160.16 | $160.56 | $153.60 | $154.48 | 5,549,800 |
| 2026-09-22 | $157.23 | $160.71 | $155.13 | $159.69 | 6,729,100 |
| 2026-09-21 | $156.37 | $159.87 | $151.92 | $158.98 | 9,263,600 |
| 2026-09-18 | $152.00 | $153.77 | $148.68 | $150.13 | 14,505,700 |
| 2026-09-17 | $151.35 | $155.75 | $147.37 | $147.80 | 8,467,300 |
| 2026-09-16 | $147.22 | $147.86 | $142.35 | $144.16 | 8,395,800 |
| 2026-09-15 | $145.30 | $147.24 | $142.60 | $143.57 | 8,015,000 |
| 2026-09-14 | $150.65 | $154.25 | $142.77 | $143.60 | 17,757,400 |
| 2026-09-11 | $165.50 | $168.82 | $163.75 | $166.40 | 4,893,900 |
| 2026-09-10 | $164.33 | $168.49 | $162.88 | $163.12 | 5,488,100 |
| 2026-09-09 | $168.00 | $171.30 | $167.36 | $168.46 | 8,510,700 |
| 2026-09-08 | $159.24 | $169.73 | $158.84 | $165.96 | 13,858,800 |
| 2026-09-04 | $148.54 | $154.59 | $147.02 | $154.30 | 8,554,800 |
| 2026-09-03 | $143.07 | $146.33 | $139.25 | $146.00 | 8,645,100 |
| 2026-09-02 | $143.75 | $147.66 | $142.82 | $144.13 | 7,863,700 |
| 2026-09-01 | $144.25 | $147.09 | $143.29 | $145.56 | 10,685,000 |
| 2026-08-31 | $148.17 | $149.04 | $146.72 | $148.73 | 9,540,800 |
| 2026-08-28 | $150.99 | $152.67 | $148.06 | $148.98 | 6,142,100 |
| 2026-08-27 | $153.97 | $157.57 | $149.43 | $152.80 | 8,190,800 |
| 2026-08-26 | $147.00 | $152.93 | $146.95 | $152.78 | 6,239,400 |
| 2026-08-25 | $150.81 | $150.81 | $146.25 | $147.16 | 7,148,200 |
| 2026-08-24 | $145.86 | $146.39 | $141.63 | $145.55 | 10,336,800 |
| 2026-08-21 | $153.85 | $155.48 | $148.05 | $149.84 | 6,179,000 |
| 2026-08-20 | $152.26 | $154.06 | $149.25 | $151.45 | 10,582,500 |
| 2026-08-19 | $160.63 | $161.16 | $150.70 | $152.46 | 10,637,100 |
| 2026-08-18 | $161.65 | $168.06 | $157.90 | $159.90 | 11,032,300 |
| 2026-08-17 | $169.74 | $176.94 | $166.68 | $173.21 | 11,381,100 |
| 2026-08-14 | $161.00 | $167.69 | $158.27 | $165.99 | 8,319,600 |
| 2026-08-13 | $166.00 | $168.24 | $157.91 | $158.54 | 8,579,100 |
| 2026-08-12 | $168.80 | $169.95 | $164.21 | $167.44 | 10,086,900 |
| 2026-08-11 | $159.75 | $161.79 | $158.22 | $159.19 | 6,070,300 |
| 2026-08-10 | $167.89 | $167.89 | $157.68 | $157.76 | 7,678,200 |
| 2026-08-07 | $162.89 | $170.43 | $161.16 | $165.68 | 10,740,900 |
| 2026-08-06 | $153.25 | $164.34 | $150.73 | $157.18 | 12,305,900 |
| 2026-08-05 | $156.24 | $162.60 | $155.85 | $156.70 | 8,877,800 |
| 2026-08-04 | $155.00 | $162.49 | $150.85 | $159.89 | 19,442,500 |
| 2026-08-03 | $134.89 | $147.94 | $132.89 | $146.64 | 12,618,600 |
| 2026-07-31 | $143.79 | $147.00 | $138.23 | $138.25 | 14,523,400 |
| 2026-07-30 | $130.42 | $136.09 | $130.00 | $135.22 | 18,987,700 |
| 2026-07-29 | $126.30 | $130.87 | $122.62 | $124.05 | 25,603,400 |
| 2026-07-28 | $121.75 | $126.10 | $114.50 | $126.01 | 46,223,200 |
| 2026-07-27 | $145.75 | $148.69 | $136.31 | $143.36 | 14,036,500 |
| 2026-07-24 | $154.77 | $157.40 | $145.93 | $146.65 | 8,965,900 |
| 2026-07-23 | $152.26 | $160.98 | $152.24 | $156.06 | 8,954,100 |
| 2026-07-22 | $157.00 | $161.45 | $153.88 | $154.06 | 9,996,800 |
| 2026-07-21 | $161.30 | $164.50 | $156.60 | $162.41 | 10,182,800 |
| 2026-07-20 | $157.86 | $160.54 | $152.59 | $153.10 | 7,826,900 |
| 2026-07-17 | $150.83 | $158.38 | $146.94 | $154.61 | 14,221,000 |
| 2026-07-16 | $166.58 | $167.50 | $154.43 | $158.39 | 17,706,100 |
| 2026-07-15 | $186.60 | $187.07 | $167.09 | $174.41 | 13,357,900 |
| 2026-07-14 | $192.98 | $193.71 | $186.05 | $187.64 | 6,966,300 |
| 2026-07-13 | $185.25 | $189.07 | $178.66 | $183.11 | 7,620,500 |
| 2026-07-10 | $189.54 | $192.77 | $186.40 | $190.89 | 5,357,500 |
| 2026-07-09 | $201.75 | $204.48 | $192.15 | $192.38 | 9,939,200 |
| 2026-07-08 | $183.42 | $188.86 | $180.54 | $184.03 | 8,371,300 |
| 2026-07-07 | $187.03 | $191.00 | $178.40 | $185.38 | 13,482,800 |
| 2026-07-06 | $199.11 | $206.99 | $193.16 | $194.80 | 11,938,500 |
| 2026-07-02 | $223.89 | $224.01 | $193.54 | $196.79 | 21,142,600 |
| 2026-07-01 | $239.50 | $240.87 | $218.11 | $220.63 | 22,393,500 |
| 2026-06-30 | $252.49 | $271.78 | $250.50 | $255.43 | 22,702,200 |
| 2026-06-29 | $226.90 | $258.80 | $215.13 | $255.69 | 24,307,500 |
| 2026-06-26 | $224.43 | $226.00 | $207.73 | $221.05 | 45,397,500 |
| 2026-06-25 | $218.55 | $230.50 | $213.02 | $228.01 | 25,620,300 |
| 2026-06-24 | $194.42 | $217.09 | $190.93 | $205.83 | 19,233,800 |
| 2026-06-23 | $192.45 | $194.81 | $186.60 | $194.07 | 17,968,900 |
| 2026-06-22 | $200.48 | $212.39 | $196.00 | $209.83 | 18,574,300 |
| 2026-06-18 | $182.33 | $196.02 | $181.20 | $194.92 | 22,778,000 |
| 2026-06-17 | $179.04 | $180.82 | $172.75 | $175.40 | 11,093,500 |
| 2026-06-16 | $187.39 | $187.95 | $176.20 | $177.42 | 13,482,100 |
| 2026-06-15 | $187.47 | $190.00 | $185.23 | $187.88 | 9,190,800 |
| 2026-06-12 | $178.00 | $180.77 | $173.41 | $179.20 | 9,305,000 |
| 2026-06-11 | $169.50 | $177.31 | $168.24 | $176.55 | 9,891,800 |
| 2026-06-10 | $173.66 | $178.48 | $166.68 | $168.17 | 10,595,200 |
| 2026-06-09 | $190.41 | $190.41 | $166.00 | $173.94 | 16,673,400 |
| 2026-06-08 | $192.90 | $192.90 | $185.00 | $187.54 | 12,013,800 |
| 2026-06-05 | $189.38 | $190.11 | $174.30 | $177.58 | 15,676,300 |
| 2026-06-04 | $192.76 | $199.80 | $183.80 | $197.70 | 11,424,300 |
| 2026-06-03 | $201.00 | $208.57 | $195.70 | $200.76 | 12,294,800 |
| 2026-06-02 | $186.50 | $201.55 | $186.00 | $200.40 | 18,152,400 |
| 2026-06-01 | $176.11 | $178.84 | $172.43 | $176.70 | 10,897,000 |
| 2026-05-29 | $184.08 | $184.08 | $174.50 | $181.16 | 16,945,700 |
| 2026-05-28 | $192.17 | $195.23 | $182.34 | $182.97 | 9,719,300 |
| 2026-05-27 | $196.00 | $196.60 | $185.30 | $190.89 | 11,071,600 |
| 2026-05-26 | $198.90 | $199.93 | $191.20 | $196.17 | 9,069,800 |
| 2026-05-22 | $194.35 | $194.98 | $189.34 | $194.05 | 9,630,900 |
| 2026-05-21 | $182.00 | $193.75 | $179.50 | $191.89 | 14,408,200 |
| 2026-05-20 | $180.69 | $184.23 | $178.23 | $180.69 | 13,838,300 |
| 2026-05-19 | $173.83 | $180.50 | $169.80 | $175.83 | 11,507,700 |
| 2026-05-18 | $193.24 | $193.66 | $174.21 | $178.55 | 16,929,200 |
| 2026-05-15 | $198.11 | $200.79 | $191.81 | $191.81 | 17,221,500 |
| 2026-05-14 | $203.37 | $210.50 | $200.35 | $208.28 | 10,948,500 |
| 2026-05-13 | $207.84 | $211.79 | $196.08 | $206.51 | 15,450,500 |
| 2026-05-12 | $204.34 | $205.32 | $188.29 | $198.24 | 23,121,800 |
| 2026-05-11 | $194.00 | $208.92 | $191.66 | $207.39 | 22,399,700 |
| 2026-05-08 | $187.21 | $198.25 | $184.98 | $186.94 | 20,589,400 |
| 2026-05-07 | $186.82 | $187.21 | $178.00 | $182.40 | 20,243,100 |
| 2026-05-06 | $189.38 | $195.81 | $175.31 | $181.57 | 32,981,100 |
| 2026-05-05 | $164.43 | $170.20 | $160.32 | $162.10 | 12,386,700 |
| 2026-05-04 | $163.16 | $163.68 | $158.31 | $159.96 | 8,508,500 |
| 2026-05-01 | $162.02 | $163.97 | $157.70 | $158.26 | 7,179,600 |
| 2026-04-30 | $155.82 | $165.00 | $149.14 | $164.24 | 12,875,900 |
| 2026-04-29 | $155.53 | $155.53 | $148.17 | $151.90 | 13,744,800 |
| 2026-04-28 | $151.09 | $162.00 | $149.75 | $153.05 | 20,391,600 |
| 2026-04-27 | $176.30 | $177.00 | $165.52 | $168.01 | 11,759,700 |
| 2026-04-24 | $171.81 | $179.08 | $170.34 | $175.89 | 10,219,100 |
| 2026-04-23 | $168.30 | $172.54 | $166.51 | $169.50 | 5,484,800 |
| 2026-04-22 | $168.00 | $172.95 | $163.07 | $168.76 | 7,051,500 |
| 2026-04-21 | $166.46 | $170.27 | $163.81 | $165.45 | 6,942,700 |
| 2026-04-20 | $166.08 | $168.59 | $162.51 | $165.38 | 8,571,800 |
| 2026-04-17 | $168.20 | $170.10 | $163.25 | $164.38 | 10,349,800 |
| 2026-04-16 | $163.38 | $166.85 | $158.50 | $166.08 | 13,148,900 |
| 2026-04-15 | $171.62 | $173.77 | $164.02 | $168.27 | 8,872,900 |
| 2026-04-14 | $173.65 | $174.71 | $165.82 | $172.82 | 9,214,100 |
| 2026-04-13 | $169.65 | $175.61 | $169.65 | $175.17 | 7,209,900 |
| 2026-04-10 | $172.61 | $176.75 | $167.97 | $171.24 | 9,907,900 |
| 2026-04-09 | $167.88 | $172.22 | $166.60 | $169.80 | 11,961,300 |
| 2026-04-08 | $156.95 | $165.24 | $156.02 | $165.10 | 15,264,300 |
| 2026-04-07 | $142.48 | $148.90 | $141.49 | $148.52 | 7,791,400 |
| 2026-04-06 | $147.41 | $149.40 | $141.72 | $146.50 | 11,943,000 |
| 2026-04-02 | $136.39 | $148.18 | $136.35 | $147.92 | 11,564,100 |
| 2026-04-01 | $138.00 | $144.70 | $137.90 | $142.38 | 12,314,400 |
| 2026-03-31 | $131.40 | $135.99 | $128.40 | $135.97 | 10,788,000 |
| 2026-03-30 | $140.79 | $141.89 | $126.68 | $128.55 | 14,304,100 |
| 2026-03-27 | $135.41 | $140.10 | $134.04 | $136.81 | 8,489,700 |
| 2026-03-26 | $142.40 | $143.00 | $134.50 | $135.32 | 11,263,900 |
| 2026-03-25 | $144.81 | $150.25 | $143.35 | $146.35 | 13,328,300 |
| 2026-03-24 | $131.68 | $145.50 | $130.26 | $142.01 | 21,057,200 |
| 2026-03-23 | $128.07 | $135.26 | $127.09 | $130.97 | 13,442,400 |
| 2026-03-20 | $132.36 | $134.78 | $124.41 | $124.58 | 22,234,000 |
| 2026-03-19 | $125.96 | $134.25 | $123.90 | $133.08 | 11,160,100 |
| 2026-03-18 | $132.01 | $135.28 | $129.48 | $129.86 | 10,626,000 |
| 2026-03-17 | $128.36 | $131.65 | $124.60 | $129.89 | 10,251,100 |
| 2026-03-16 | $133.94 | $135.28 | $131.42 | $132.05 | 9,243,400 |
| 2026-03-13 | $131.21 | $133.24 | $128.45 | $129.12 | 6,673,400 |
| 2026-03-12 | $130.20 | $131.78 | $126.90 | $129.77 | 8,024,000 |
| 2026-03-11 | $133.67 | $135.33 | $129.20 | $131.76 | 13,334,300 |
| 2026-03-10 | $132.02 | $139.63 | $131.29 | $136.22 | 16,870,600 |
| 2026-03-09 | $121.00 | $129.61 | $120.01 | $129.05 | 15,927,600 |
| 2026-03-06 | $129.44 | $132.08 | $122.38 | $123.29 | 19,123,600 |
| 2026-03-05 | $136.16 | $143.35 | $131.71 | $134.74 | 18,285,500 |
| 2026-03-04 | $151.00 | $153.44 | $143.34 | $144.84 | 12,683,900 |
| 2026-03-03 | $151.75 | $152.00 | $141.40 | $147.57 | 14,816,800 |
| 2026-03-02 | $153.45 | $160.45 | $152.77 | $157.86 | 15,338,500 |
| 2026-02-27 | $148.99 | $154.50 | $146.61 | $150.38 | 14,555,400 |
| 2026-02-26 | $158.36 | $158.88 | $148.40 | $150.30 | 17,594,700 |
| 2026-02-25 | $153.88 | $162.10 | $152.65 | $160.43 | 17,977,200 |
| 2026-02-24 | $148.00 | $152.91 | $145.75 | $151.59 | 15,041,600 |
| 2026-02-23 | $142.10 | $148.70 | $141.01 | $145.25 | 18,558,800 |
| 2026-02-20 | $129.94 | $140.27 | $129.79 | $139.51 | 10,971,200 |
| 2026-02-19 | $132.00 | $134.00 | $128.88 | $129.99 | 9,169,400 |
| 2026-02-18 | $131.53 | $135.91 | $131.31 | $132.01 | 8,257,500 |
| 2026-02-17 | $131.87 | $133.78 | $128.41 | $130.52 | 12,102,600 |
| 2026-02-13 | $130.41 | $133.61 | $124.80 | $133.46 | 10,952,700 |
| 2026-02-12 | $133.31 | $136.83 | $131.40 | $131.50 | 12,282,800 |
| 2026-02-11 | $131.35 | $134.39 | $126.83 | $132.90 | 10,030,500 |
| 2026-02-10 | $129.01 | $132.50 | $127.79 | $128.10 | 12,712,200 |
| 2026-02-09 | $124.00 | $132.32 | $123.80 | $131.39 | 15,696,600 |
| 2026-02-06 | $114.90 | $122.56 | $113.33 | $122.16 | 12,151,200 |
| 2026-02-05 | $107.55 | $113.44 | $105.65 | $112.79 | 9,929,700 |
| 2026-02-04 | $113.57 | $116.30 | $107.80 | $109.69 | 12,468,300 |
| 2026-02-03 | $117.30 | $117.30 | $109.60 | $112.79 | 11,596,900 |
| 2026-02-02 | $103.25 | $110.86 | $103.05 | $110.36 | 11,926,300 |
| 2026-01-30 | $103.61 | $107.64 | $101.86 | $103.25 | 13,378,700 |
| 2026-01-29 | $104.98 | $105.48 | $99.50 | $103.00 | 11,681,800 |
| 2026-01-28 | $107.89 | $112.90 | $103.77 | $104.28 | 18,534,400 |
| 2026-01-27 | $102.07 | $113.99 | $100.97 | $109.74 | 25,446,500 |
| 2026-01-26 | $93.12 | $95.55 | $92.30 | $94.95 | 5,586,200 |
| 2026-01-23 | $93.21 | $93.89 | $91.01 | $93.30 | 4,246,800 |
| 2026-01-22 | $95.00 | $95.65 | $92.64 | $94.28 | 5,764,100 |
| 2026-01-21 | $93.13 | $94.46 | $91.55 | $93.52 | 3,861,000 |
| 2026-01-20 | $91.39 | $93.48 | $91.27 | $92.57 | 4,574,600 |
| 2026-01-16 | $93.84 | $94.61 | $92.13 | $94.20 | 7,146,600 |
| 2026-01-15 | $92.00 | $94.98 | $91.80 | $93.49 | 5,501,300 |
| 2026-01-14 | $89.97 | $90.80 | $88.41 | $90.21 | 4,446,000 |
| 2026-01-13 | $88.00 | $90.93 | $88.00 | $89.88 | 4,272,300 |
| 2026-01-12 | $84.80 | $87.88 | $84.45 | $87.88 | 5,583,900 |
| 2026-01-09 | $85.33 | $86.65 | $85.02 | $85.23 | 6,113,300 |
| 2026-01-08 | $87.69 | $87.69 | $83.95 | $85.33 | 5,137,700 |
| 2026-01-07 | $88.70 | $88.95 | $86.62 | $87.99 | 4,069,900 |
| 2026-01-06 | $88.18 | $89.50 | $84.33 | $89.25 | 6,351,500 |
| 2026-01-05 | $92.04 | $93.58 | $86.67 | $88.69 | 9,762,200 |
| 2026-01-02 | $88.91 | $90.72 | $88.14 | $90.67 | 4,587,000 |
| 2025-12-31 | $89.16 | $89.16 | $87.52 | $87.56 | 3,334,000 |
| 2025-12-30 | $89.29 | $89.31 | $88.45 | $88.86 | 2,043,900 |
| 2025-12-29 | $88.79 | $89.78 | $88.29 | $89.00 | 2,580,400 |
| 2025-12-26 | $89.95 | $90.14 | $89.18 | $89.57 | 2,203,200 |
| 2025-12-24 | $89.47 | $89.97 | $89.09 | $89.66 | 1,666,600 |
| 2025-12-23 | $88.08 | $89.74 | $87.84 | $89.34 | 3,397,500 |
| 2025-12-22 | $89.80 | $89.98 | $87.73 | $88.40 | 4,301,300 |
| 2025-12-19 | $87.08 | $89.13 | $87.08 | $87.86 | 14,214,800 |
| 2025-12-18 | $87.40 | $88.55 | $86.14 | $86.88 | 5,951,600 |
| 2025-12-17 | $87.44 | $88.91 | $84.82 | $85.42 | 6,778,900 |
| 2025-12-16 | $87.52 | $87.70 | $85.57 | $86.29 | 4,836,100 |
| 2025-12-15 | $89.22 | $91.06 | $87.95 | $88.11 | 6,265,800 |
| 2025-12-12 | $95.45 | $95.96 | $87.91 | $88.32 | 9,693,400 |
| 2025-12-11 | $93.66 | $96.64 | $92.00 | $95.97 | 8,895,200 |
| 2025-12-10 | $90.97 | $95.19 | $90.16 | $94.20 | 11,260,900 |
| 2025-12-09 | $87.76 | $91.36 | $87.76 | $91.11 | 7,681,600 |
| 2025-12-08 | $87.18 | $89.77 | $86.62 | $88.27 | 6,331,900 |
| 2025-12-05 | $85.49 | $86.70 | $84.93 | $85.97 | 5,340,800 |
| 2025-12-04 | $83.14 | $87.29 | $83.14 | $85.45 | 8,201,900 |
| 2025-12-03 | $83.12 | $84.06 | $81.67 | $83.55 | 4,686,200 |
| 2025-12-02 | $84.02 | $85.45 | $83.22 | $83.71 | 4,654,400 |
| 2025-12-01 | $83.35 | $83.49 | $82.55 | $82.90 | 3,601,300 |
| 2025-11-28 | $83.96 | $84.34 | $83.53 | $84.20 | 1,847,500 |
| 2025-11-26 | $83.62 | $84.35 | $82.82 | $83.60 | 3,515,900 |
| 2025-11-25 | $82.38 | $83.34 | $80.27 | $82.95 | 4,467,100 |
| 2025-11-24 | $80.05 | $82.75 | $80.02 | $82.60 | 12,117,400 |
| 2025-11-21 | $78.56 | $80.06 | $77.39 | $79.46 | 7,037,500 |
| 2025-11-20 | $84.25 | $84.59 | $77.49 | $78.03 | 8,332,200 |
| 2025-11-19 | $80.25 | $82.83 | $80.01 | $81.69 | 5,412,600 |
| 2025-11-18 | $80.46 | $81.07 | $78.87 | $80.12 | 6,889,700 |
| 2025-11-17 | $81.61 | $82.80 | $80.22 | $81.06 | 7,248,000 |
| 2025-11-14 | $80.65 | $83.92 | $79.57 | $82.06 | 9,792,200 |
| 2025-11-13 | $88.40 | $88.73 | $81.33 | $82.36 | 11,373,700 |
| 2025-11-12 | $88.90 | $90.62 | $88.39 | $89.01 | 6,927,800 |
| 2025-11-11 | $87.61 | $88.47 | $86.95 | $87.93 | 4,083,900 |
| 2025-11-10 | $87.85 | $88.82 | $86.80 | $88.56 | 6,733,800 |
| 2025-11-07 | $85.90 | $86.44 | $83.33 | $85.48 | 7,430,000 |
| 2025-11-06 | $87.25 | $88.62 | $86.34 | $87.86 | 6,659,900 |
| 2025-11-05 | $85.54 | $88.12 | $85.50 | $87.10 | 5,915,300 |
| 2025-11-04 | $85.50 | $86.08 | $84.72 | $85.21 | 5,601,900 |
| 2025-11-03 | $89.66 | $89.89 | $87.19 | $87.50 | 4,938,600 |
| 2025-10-31 | $91.25 | $92.57 | $87.91 | $89.08 | 7,547,600 |
| 2025-10-30 | $88.81 | $91.79 | $88.50 | $90.28 | 5,411,400 |
| 2025-10-29 | $87.35 | $91.93 | $86.50 | $90.29 | 13,123,000 |
| 2025-10-28 | $84.31 | $87.25 | $83.11 | $86.43 | 14,455,300 |
| 2025-10-27 | $88.63 | $89.77 | $88.15 | $89.37 | 11,801,900 |
| 2025-10-24 | $87.00 | $87.76 | $86.44 | $87.41 | 7,284,500 |
| 2025-10-23 | $84.00 | $86.38 | $83.92 | $85.84 | 5,404,600 |
| 2025-10-22 | $86.07 | $87.34 | $83.08 | $84.14 | 8,440,400 |
| 2025-10-21 | $85.60 | $86.45 | $84.59 | $86.05 | 4,992,300 |
| 2025-10-20 | $85.23 | $86.03 | $84.83 | $85.28 | 4,859,700 |
| 2025-10-17 | $86.25 | $86.54 | $83.69 | $84.49 | 5,940,500 |
| 2025-10-16 | $86.87 | $87.41 | $85.34 | $86.72 | 6,501,300 |
| 2025-10-15 | $86.06 | $87.43 | $85.47 | $86.62 | 6,427,600 |
| 2025-10-14 | $84.28 | $85.91 | $83.61 | $84.61 | 5,195,000 |
| 2025-10-13 | $85.11 | $86.63 | $84.80 | $85.50 | 4,957,800 |
| 2025-10-10 | $87.39 | $87.78 | $82.96 | $82.98 | 7,898,500 |