The Progressive Corporation (PGR) Price History
Daily open, high, low, close and volume for The Progressive Corporation (PGR) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $217.50 | $220.17 | $217.16 | $217.43 | 1,466,200 |
| 2026-10-08 | $215.31 | $220.04 | $214.65 | $218.73 | 2,749,400 |
| 2026-10-07 | $211.76 | $215.74 | $211.76 | $214.12 | 2,551,200 |
| 2026-10-06 | $211.99 | $213.66 | $211.34 | $212.05 | 2,407,000 |
| 2026-10-05 | $210.20 | $212.64 | $208.12 | $212.62 | 2,775,000 |
| 2026-10-02 | $209.86 | $211.97 | $207.68 | $210.31 | 2,754,700 |
| 2026-10-01 | $207.88 | $211.32 | $207.42 | $210.96 | 2,497,700 |
| 2026-09-30 | $209.43 | $209.93 | $207.31 | $207.31 | 2,959,200 |
| 2026-09-29 | $208.19 | $211.03 | $206.05 | $210.52 | 2,778,700 |
| 2026-09-28 | $205.90 | $209.79 | $204.97 | $209.47 | 3,568,600 |
| 2026-09-25 | $202.50 | $205.85 | $201.60 | $205.50 | 2,826,800 |
| 2026-09-24 | $204.29 | $205.08 | $200.96 | $202.17 | 5,083,500 |
| 2026-09-23 | $206.03 | $209.27 | $202.58 | $203.13 | 4,312,100 |
| 2026-09-22 | $211.50 | $211.69 | $203.65 | $206.94 | 4,808,000 |
| 2026-09-21 | $214.11 | $215.56 | $211.84 | $212.24 | 2,203,800 |
| 2026-09-18 | $214.06 | $215.14 | $212.39 | $213.48 | 6,113,500 |
| 2026-09-17 | $217.21 | $217.98 | $214.05 | $216.29 | 3,925,700 |
| 2026-09-16 | $220.10 | $220.96 | $216.23 | $216.99 | 1,645,800 |
| 2026-09-15 | $220.00 | $221.57 | $219.21 | $221.31 | 2,017,100 |
| 2026-09-14 | $219.70 | $222.08 | $219.04 | $221.02 | 1,525,100 |
| 2026-09-11 | $218.36 | $218.36 | $214.86 | $217.62 | 1,643,500 |
| 2026-09-10 | $218.27 | $219.00 | $215.13 | $216.19 | 1,303,200 |
| 2026-09-09 | $214.00 | $215.52 | $212.63 | $215.50 | 1,655,600 |
| 2026-09-08 | $216.61 | $217.55 | $214.25 | $214.90 | 1,912,000 |
| 2026-09-04 | $221.72 | $222.85 | $218.26 | $218.95 | 1,930,900 |
| 2026-09-03 | $222.92 | $225.45 | $221.47 | $223.87 | 2,440,600 |
| 2026-09-02 | $221.17 | $223.44 | $219.92 | $221.38 | 1,670,900 |
| 2026-09-01 | $219.50 | $220.72 | $218.00 | $220.54 | 2,364,200 |
| 2026-08-31 | $218.19 | $219.14 | $216.46 | $218.08 | 1,748,400 |
| 2026-08-28 | $218.27 | $220.07 | $217.52 | $218.64 | 924,700 |
| 2026-08-27 | $221.17 | $221.19 | $215.98 | $217.65 | 1,518,900 |
| 2026-08-26 | $222.10 | $224.26 | $221.95 | $222.51 | 1,447,000 |
| 2026-08-25 | $222.34 | $222.58 | $220.19 | $222.09 | 1,216,300 |
| 2026-08-24 | $220.40 | $224.73 | $220.07 | $223.92 | 1,842,500 |
| 2026-08-21 | $221.27 | $221.54 | $218.16 | $219.28 | 1,893,000 |
| 2026-08-20 | $218.80 | $223.80 | $217.56 | $220.34 | 3,929,900 |
| 2026-08-19 | $207.57 | $217.66 | $207.57 | $217.27 | 4,890,800 |
| 2026-08-18 | $207.70 | $208.07 | $205.64 | $207.23 | 3,372,000 |
| 2026-08-17 | $208.78 | $209.70 | $203.18 | $203.84 | 2,735,600 |
| 2026-08-14 | $208.01 | $210.92 | $207.31 | $209.60 | 2,882,600 |
| 2026-08-13 | $208.56 | $210.50 | $207.87 | $208.87 | 3,020,900 |
| 2026-08-12 | $209.25 | $212.73 | $207.01 | $207.37 | 1,920,200 |
| 2026-08-11 | $212.67 | $214.78 | $212.04 | $212.35 | 1,413,900 |
| 2026-08-10 | $212.94 | $215.99 | $210.78 | $213.95 | 2,289,900 |
| 2026-08-07 | $213.53 | $215.41 | $211.80 | $215.33 | 1,755,100 |
| 2026-08-06 | $214.40 | $215.38 | $212.62 | $215.34 | 1,679,400 |
| 2026-08-05 | $212.45 | $213.95 | $210.97 | $212.76 | 1,956,200 |
| 2026-08-04 | $207.27 | $211.00 | $205.90 | $210.75 | 2,413,600 |
| 2026-08-03 | $212.03 | $214.28 | $209.56 | $210.46 | 2,007,200 |
| 2026-07-31 | $210.50 | $213.82 | $210.29 | $211.42 | 2,359,300 |
| 2026-07-30 | $217.94 | $217.94 | $211.03 | $213.28 | 2,499,700 |
| 2026-07-29 | $218.65 | $223.10 | $217.67 | $219.99 | 2,930,400 |
| 2026-07-28 | $218.07 | $222.66 | $215.73 | $219.52 | 2,507,500 |
| 2026-07-27 | $212.71 | $216.68 | $212.15 | $215.76 | 2,141,200 |
| 2026-07-24 | $210.62 | $214.78 | $209.02 | $213.83 | 2,353,800 |
| 2026-07-23 | $205.17 | $207.27 | $203.11 | $207.07 | 2,904,700 |
| 2026-07-22 | $205.49 | $206.90 | $203.80 | $204.54 | 2,522,400 |
| 2026-07-21 | $209.80 | $211.33 | $205.37 | $205.90 | 3,324,300 |
| 2026-07-20 | $207.00 | $212.26 | $205.56 | $212.23 | 2,566,100 |
| 2026-07-17 | $208.99 | $211.99 | $206.94 | $207.95 | 3,827,000 |
| 2026-07-16 | $205.50 | $209.19 | $203.08 | $205.80 | 5,690,000 |
| 2026-07-15 | $208.02 | $211.94 | $203.58 | $205.22 | 7,223,700 |
| 2026-07-14 | $229.50 | $231.59 | $225.77 | $226.58 | 3,226,500 |
| 2026-07-13 | $232.28 | $235.00 | $230.93 | $234.48 | 2,556,000 |
| 2026-07-10 | $230.49 | $231.00 | $228.47 | $230.72 | 1,477,700 |
| 2026-07-09 | $231.68 | $232.21 | $228.83 | $229.52 | 1,931,600 |
| 2026-07-08 | $237.31 | $237.58 | $231.86 | $232.90 | 2,919,200 |
| 2026-07-07 | $235.47 | $239.38 | $234.19 | $234.40 | 3,236,900 |
| 2026-07-06 | $232.00 | $232.05 | $228.99 | $231.67 | 2,829,600 |
| 2026-07-02 | $225.99 | $232.30 | $222.42 | $232.22 | 3,107,700 |
| 2026-07-01 | $220.32 | $226.46 | $219.90 | $225.30 | 3,622,300 |
| 2026-06-30 | $219.81 | $221.76 | $218.00 | $218.45 | 2,877,400 |
| 2026-06-29 | $221.31 | $223.34 | $218.60 | $219.86 | 3,571,800 |
| 2026-06-26 | $218.50 | $224.53 | $215.63 | $224.34 | 6,015,700 |
| 2026-06-25 | $218.76 | $222.45 | $215.39 | $215.54 | 3,885,600 |
| 2026-06-24 | $217.60 | $221.44 | $215.52 | $220.50 | 5,385,000 |
| 2026-06-23 | $211.52 | $216.43 | $210.19 | $215.69 | 5,353,100 |
| 2026-06-22 | $204.76 | $210.28 | $203.43 | $207.38 | 3,751,900 |
| 2026-06-18 | $207.95 | $208.14 | $201.83 | $204.87 | 9,986,500 |
| 2026-06-17 | $204.08 | $207.49 | $203.18 | $204.42 | 3,371,200 |
| 2026-06-16 | $204.58 | $206.39 | $202.79 | $204.66 | 2,248,500 |
| 2026-06-15 | $201.29 | $205.38 | $200.36 | $203.50 | 2,565,500 |
| 2026-06-12 | $203.22 | $203.61 | $200.00 | $203.11 | 1,994,200 |
| 2026-06-11 | $206.22 | $206.22 | $202.15 | $202.26 | 2,631,100 |
| 2026-06-10 | $203.00 | $205.74 | $200.21 | $204.20 | 2,507,300 |
| 2026-06-09 | $200.02 | $202.88 | $198.90 | $200.13 | 3,567,000 |
| 2026-06-08 | $200.95 | $202.00 | $199.08 | $200.26 | 1,932,400 |
| 2026-06-05 | $198.28 | $204.51 | $197.00 | $204.02 | 2,746,300 |
| 2026-06-04 | $195.25 | $198.63 | $194.24 | $195.38 | 2,927,100 |
| 2026-06-03 | $195.79 | $199.18 | $193.00 | $193.46 | 3,124,900 |
| 2026-06-02 | $192.68 | $197.45 | $192.30 | $196.82 | 2,886,200 |
| 2026-06-01 | $190.20 | $195.07 | $189.69 | $192.67 | 4,898,100 |
| 2026-05-29 | $194.44 | $194.93 | $189.20 | $190.40 | 6,597,000 |
| 2026-05-28 | $196.72 | $199.77 | $194.50 | $194.51 | 3,155,100 |
| 2026-05-27 | $199.00 | $202.44 | $196.48 | $196.91 | 2,953,800 |
| 2026-05-26 | $199.05 | $200.19 | $197.20 | $198.78 | 2,869,400 |
| 2026-05-22 | $198.15 | $199.66 | $197.04 | $199.51 | 5,461,100 |
| 2026-05-21 | $201.99 | $203.15 | $198.88 | $198.97 | 3,437,900 |
| 2026-05-20 | $202.08 | $203.84 | $200.41 | $202.60 | 2,884,300 |
| 2026-05-19 | $204.57 | $206.84 | $202.65 | $202.87 | 2,577,200 |
| 2026-05-18 | $199.20 | $204.03 | $198.91 | $204.00 | 2,414,100 |
| 2026-05-15 | $199.12 | $202.66 | $198.79 | $199.73 | 3,297,600 |
| 2026-05-14 | $196.76 | $198.85 | $196.48 | $196.88 | 2,074,500 |
| 2026-05-13 | $196.64 | $200.58 | $195.69 | $195.96 | 2,559,600 |
| 2026-05-12 | $196.79 | $200.39 | $195.74 | $198.42 | 2,492,400 |
| 2026-05-11 | $195.62 | $196.98 | $194.00 | $196.91 | 2,387,600 |
| 2026-05-08 | $195.68 | $196.59 | $191.75 | $194.00 | 3,308,900 |
| 2026-05-07 | $195.66 | $197.86 | $194.20 | $195.75 | 3,226,000 |
| 2026-05-06 | $197.84 | $200.65 | $196.78 | $196.80 | 3,063,200 |
| 2026-05-05 | $198.63 | $199.80 | $196.25 | $197.74 | 2,860,700 |
| 2026-05-04 | $199.00 | $201.63 | $197.72 | $199.24 | 2,296,300 |
| 2026-05-01 | $202.99 | $203.30 | $199.30 | $199.31 | 1,670,200 |
| 2026-04-30 | $198.24 | $201.56 | $196.15 | $201.28 | 2,467,500 |
| 2026-04-29 | $203.09 | $203.71 | $200.06 | $200.66 | 1,886,500 |
| 2026-04-28 | $204.37 | $204.76 | $200.93 | $203.03 | 1,879,000 |
| 2026-04-27 | $199.37 | $204.42 | $199.37 | $201.98 | 2,090,600 |
| 2026-04-24 | $203.75 | $204.98 | $200.27 | $200.89 | 1,916,500 |
| 2026-04-23 | $202.86 | $206.86 | $202.00 | $205.33 | 2,040,800 |
| 2026-04-22 | $206.72 | $207.95 | $202.31 | $202.71 | 2,427,100 |
| 2026-04-21 | $204.18 | $208.46 | $203.00 | $207.50 | 2,900,700 |
| 2026-04-20 | $202.82 | $206.21 | $201.95 | $203.78 | 2,541,100 |
| 2026-04-17 | $203.41 | $206.12 | $202.43 | $202.58 | 3,150,400 |
| 2026-04-16 | $201.01 | $205.29 | $200.25 | $203.47 | 2,914,100 |
| 2026-04-15 | $199.16 | $203.12 | $195.51 | $201.23 | 4,865,700 |
| 2026-04-14 | $198.14 | $199.58 | $196.57 | $196.59 | 3,276,400 |
| 2026-04-13 | $194.00 | $199.80 | $193.84 | $199.57 | 2,844,200 |
| 2026-04-10 | $199.68 | $200.26 | $193.06 | $194.13 | 3,126,300 |
| 2026-04-09 | $196.51 | $200.33 | $196.21 | $199.88 | 2,398,400 |
| 2026-04-08 | $197.12 | $199.53 | $195.38 | $198.09 | 1,883,100 |
| 2026-04-07 | $196.63 | $198.32 | $194.59 | $196.85 | 2,877,400 |
| 2026-04-06 | $194.66 | $196.48 | $194.16 | $196.38 | 1,608,800 |
| 2026-04-02 | $193.75 | $195.64 | $192.18 | $195.25 | 2,177,500 |
| 2026-04-01 | $197.16 | $197.70 | $192.02 | $193.36 | 3,182,400 |
| 2026-03-31 | $201.74 | $201.74 | $196.38 | $198.24 | 3,161,600 |
| 2026-03-30 | $199.57 | $203.57 | $199.11 | $201.39 | 2,687,600 |
| 2026-03-27 | $203.25 | $203.74 | $198.05 | $198.84 | 2,218,700 |
| 2026-03-26 | $204.35 | $206.31 | $202.71 | $202.90 | 2,079,700 |
| 2026-03-25 | $204.93 | $207.70 | $202.19 | $202.84 | 2,932,000 |
| 2026-03-24 | $205.24 | $208.10 | $204.51 | $206.21 | 3,521,300 |
| 2026-03-23 | $206.09 | $207.67 | $202.81 | $205.10 | 3,793,300 |
| 2026-03-20 | $202.39 | $207.01 | $202.26 | $206.00 | 7,866,100 |
| 2026-03-19 | $203.54 | $204.66 | $198.75 | $202.68 | 3,158,600 |
| 2026-03-18 | $203.64 | $206.37 | $200.82 | $201.17 | 2,887,600 |
| 2026-03-17 | $206.37 | $208.38 | $203.41 | $203.79 | 2,831,800 |
| 2026-03-16 | $205.37 | $207.67 | $204.41 | $204.71 | 2,715,300 |
| 2026-03-13 | $206.47 | $207.60 | $204.84 | $205.17 | 2,553,200 |
| 2026-03-12 | $202.33 | $205.29 | $200.01 | $205.18 | 3,680,200 |
| 2026-03-11 | $206.65 | $207.88 | $200.12 | $201.22 | 3,013,700 |
| 2026-03-10 | $207.29 | $209.31 | $205.93 | $206.96 | 2,996,900 |
| 2026-03-09 | $209.81 | $210.84 | $205.05 | $206.80 | 2,595,900 |
| 2026-03-06 | $210.70 | $211.54 | $207.52 | $210.60 | 2,698,900 |
| 2026-03-05 | $210.40 | $213.24 | $209.48 | $210.58 | 3,374,300 |
| 2026-03-04 | $212.44 | $213.22 | $209.99 | $211.40 | 3,300,800 |
| 2026-03-03 | $211.64 | $214.33 | $209.47 | $213.35 | 2,960,100 |
| 2026-03-02 | $213.77 | $214.97 | $211.97 | $213.41 | 2,594,600 |
| 2026-02-27 | $211.38 | $214.37 | $211.03 | $213.66 | 3,364,900 |
| 2026-02-26 | $206.60 | $212.15 | $205.05 | $211.73 | 3,089,000 |
| 2026-02-25 | $205.75 | $207.27 | $202.89 | $204.54 | 3,047,700 |
| 2026-02-24 | $203.02 | $206.33 | $201.05 | $206.08 | 2,916,900 |
| 2026-02-23 | $203.05 | $205.00 | $201.98 | $203.69 | 2,869,000 |
| 2026-02-20 | $203.69 | $204.15 | $200.39 | $204.08 | 2,527,200 |
| 2026-02-19 | $203.11 | $204.05 | $200.81 | $201.77 | 2,112,400 |
| 2026-02-18 | $208.40 | $208.90 | $201.24 | $203.28 | 4,099,300 |
| 2026-02-17 | $207.88 | $210.10 | $205.67 | $207.90 | 3,074,500 |
| 2026-02-13 | $206.98 | $208.83 | $202.00 | $204.53 | 3,489,700 |
| 2026-02-12 | $208.16 | $208.88 | $205.36 | $205.45 | 4,096,200 |
| 2026-02-11 | $201.73 | $209.70 | $200.27 | $208.37 | 4,840,300 |
| 2026-02-10 | $201.44 | $202.67 | $198.83 | $202.60 | 2,871,700 |
| 2026-02-09 | $201.57 | $202.62 | $199.94 | $201.53 | 3,459,300 |
| 2026-02-06 | $208.78 | $209.67 | $201.73 | $202.29 | 2,666,200 |
| 2026-02-05 | $207.77 | $210.88 | $206.78 | $207.56 | 3,293,800 |
| 2026-02-04 | $200.79 | $207.75 | $197.92 | $205.54 | 5,384,800 |
| 2026-02-03 | $202.87 | $205.73 | $200.90 | $201.03 | 3,116,100 |
| 2026-02-02 | $206.99 | $208.70 | $202.93 | $203.04 | 4,248,300 |
| 2026-01-30 | $208.25 | $209.45 | $206.47 | $208.00 | 3,196,400 |
| 2026-01-29 | $212.09 | $213.42 | $204.44 | $208.26 | 6,249,900 |
| 2026-01-28 | $205.92 | $215.25 | $203.97 | $212.74 | 5,058,700 |
| 2026-01-27 | $207.28 | $209.64 | $206.00 | $208.08 | 3,527,200 |
| 2026-01-26 | $206.11 | $208.01 | $204.99 | $208.00 | 3,480,800 |
| 2026-01-23 | $205.33 | $207.32 | $204.62 | $206.03 | 3,999,600 |
| 2026-01-22 | $201.74 | $207.17 | $201.39 | $206.92 | 4,316,700 |
| 2026-01-21 | $204.35 | $205.80 | $200.06 | $203.00 | 4,983,300 |
| 2026-01-20 | $200.64 | $204.14 | $198.50 | $203.92 | 3,647,000 |
| 2026-01-16 | $203.23 | $204.68 | $200.74 | $202.37 | 3,796,300 |
| 2026-01-15 | $206.13 | $208.39 | $202.67 | $203.52 | 4,061,700 |
| 2026-01-14 | $204.25 | $208.75 | $203.83 | $205.50 | 3,933,300 |
| 2026-01-13 | $215.22 | $215.99 | $204.46 | $205.06 | 4,101,200 |
| 2026-01-12 | $215.10 | $217.39 | $213.00 | $216.50 | 3,251,000 |
| 2026-01-09 | $212.72 | $216.71 | $212.25 | $215.16 | 3,409,800 |
| 2026-01-08 | $210.63 | $215.00 | $210.05 | $213.15 | 4,362,400 |
| 2026-01-07 | $211.31 | $214.93 | $209.08 | $209.10 | 3,314,200 |
| 2026-01-06 | $212.00 | $214.37 | $210.85 | $212.35 | 3,441,400 |
| 2026-01-05 | $210.80 | $214.49 | $209.40 | $212.92 | 3,942,900 |
| 2026-01-02 | $214.34 | $214.34 | $210.41 | $212.12 | 3,321,800 |
| 2025-12-31 | $230.17 | $230.54 | $227.68 | $227.72 | 2,134,000 |
| 2025-12-30 | $228.40 | $230.43 | $227.49 | $229.97 | 2,018,100 |
| 2025-12-29 | $227.83 | $228.60 | $226.01 | $228.51 | 2,877,700 |
| 2025-12-26 | $227.64 | $228.41 | $226.67 | $227.13 | 1,306,200 |
| 2025-12-24 | $227.62 | $228.45 | $226.86 | $227.66 | 1,111,600 |
| 2025-12-23 | $227.95 | $228.71 | $227.10 | $227.89 | 2,272,600 |
| 2025-12-22 | $224.28 | $227.51 | $223.30 | $227.36 | 3,197,200 |
| 2025-12-19 | $224.80 | $226.27 | $223.25 | $224.28 | 6,280,200 |
| 2025-12-18 | $226.75 | $226.94 | $222.42 | $224.86 | 3,692,000 |
| 2025-12-17 | $223.65 | $227.46 | $218.83 | $227.27 | 5,574,500 |
| 2025-12-16 | $236.53 | $237.44 | $230.92 | $231.81 | 3,093,100 |
| 2025-12-15 | $235.28 | $236.50 | $234.78 | $236.36 | 3,102,600 |
| 2025-12-12 | $231.31 | $235.09 | $231.00 | $234.85 | 2,991,600 |
| 2025-12-11 | $223.53 | $231.06 | $223.28 | $230.44 | 3,452,000 |
| 2025-12-10 | $226.36 | $228.00 | $222.44 | $222.81 | 2,650,800 |
| 2025-12-09 | $224.44 | $226.62 | $224.29 | $226.35 | 2,486,400 |
| 2025-12-08 | $222.49 | $225.19 | $219.26 | $223.16 | 2,756,600 |
| 2025-12-05 | $226.50 | $226.62 | $222.57 | $222.89 | 2,100,200 |
| 2025-12-04 | $227.63 | $228.82 | $226.86 | $227.09 | 1,982,400 |
| 2025-12-03 | $228.72 | $229.56 | $226.03 | $227.18 | 2,961,700 |
| 2025-12-02 | $226.91 | $229.31 | $225.04 | $228.76 | 3,953,900 |
| 2025-12-01 | $229.00 | $231.91 | $227.63 | $227.82 | 3,475,400 |
| 2025-11-28 | $228.48 | $230.10 | $227.96 | $228.79 | 1,250,200 |
| 2025-11-26 | $226.56 | $229.84 | $225.89 | $229.15 | 2,824,200 |
| 2025-11-25 | $226.91 | $228.50 | $225.84 | $226.41 | 2,361,300 |
| 2025-11-24 | $227.33 | $227.98 | $224.83 | $225.08 | 5,848,500 |
| 2025-11-21 | $228.29 | $229.92 | $225.67 | $226.91 | 3,405,600 |
| 2025-11-20 | $223.24 | $226.20 | $220.80 | $226.00 | 2,785,100 |
| 2025-11-19 | $226.52 | $229.49 | $222.13 | $222.93 | 3,814,000 |
| 2025-11-18 | $226.62 | $228.84 | $224.75 | $224.88 | 3,764,900 |
| 2025-11-17 | $227.30 | $227.83 | $223.93 | $225.35 | 3,238,500 |
| 2025-11-14 | $222.08 | $227.05 | $220.99 | $225.18 | 3,227,200 |
| 2025-11-13 | $222.28 | $224.72 | $221.76 | $223.15 | 2,674,300 |
| 2025-11-12 | $219.63 | $222.25 | $218.00 | $221.87 | 2,783,100 |
| 2025-11-11 | $218.47 | $220.77 | $218.11 | $219.91 | 2,390,400 |
| 2025-11-10 | $215.00 | $217.91 | $213.71 | $217.53 | 3,275,600 |
| 2025-11-07 | $211.06 | $217.43 | $210.50 | $217.27 | 5,260,900 |
| 2025-11-06 | $208.30 | $210.48 | $207.66 | $209.61 | 3,326,800 |
| 2025-11-05 | $209.60 | $212.37 | $207.84 | $208.94 | 3,520,500 |
| 2025-11-04 | $205.99 | $210.71 | $202.60 | $209.59 | 4,712,800 |
| 2025-11-03 | $205.21 | $205.59 | $199.90 | $203.70 | 5,635,100 |
| 2025-10-31 | $205.76 | $207.55 | $205.55 | $206.00 | 3,977,900 |
| 2025-10-30 | $207.90 | $208.79 | $206.41 | $206.97 | 6,354,000 |
| 2025-10-29 | $210.29 | $211.07 | $206.58 | $207.97 | 5,050,900 |
| 2025-10-28 | $216.00 | $217.58 | $211.53 | $211.91 | 3,808,400 |
| 2025-10-27 | $219.66 | $220.00 | $216.10 | $216.59 | 3,809,100 |
| 2025-10-24 | $219.25 | $220.00 | $217.45 | $219.09 | 3,347,000 |
| 2025-10-23 | $224.26 | $224.54 | $219.97 | $220.59 | 2,864,400 |
| 2025-10-22 | $222.66 | $223.19 | $220.36 | $222.63 | 3,328,500 |
| 2025-10-21 | $220.00 | $222.64 | $218.01 | $221.60 | 2,746,600 |
| 2025-10-20 | $223.47 | $224.82 | $218.41 | $219.38 | 4,986,900 |
| 2025-10-17 | $222.06 | $226.43 | $221.41 | $225.61 | 3,504,700 |
| 2025-10-16 | $224.75 | $226.66 | $220.55 | $221.74 | 6,017,800 |
| 2025-10-15 | $226.14 | $230.00 | $217.20 | $226.50 | 11,534,000 |
| 2025-10-14 | $236.37 | $241.01 | $236.30 | $240.40 | 2,680,400 |
| 2025-10-13 | $237.93 | $239.29 | $235.43 | $236.28 | 3,000,100 |
| 2025-10-10 | $243.32 | $243.81 | $239.15 | $240.00 | 2,677,000 |