TotalEnergies SE (TTE) Price History
Daily open, high, low, close and volume for TotalEnergies SE (TTE) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $87.21 | $88.06 | $85.98 | $86.11 | 4,110,600 |
| 2026-10-08 | $86.77 | $87.45 | $85.42 | $86.02 | 3,311,400 |
| 2026-10-07 | $85.18 | $85.50 | $83.87 | $84.23 | 1,924,300 |
| 2026-10-06 | $84.82 | $85.44 | $83.92 | $83.98 | 4,150,000 |
| 2026-10-05 | $84.60 | $85.21 | $83.57 | $84.37 | 2,533,000 |
| 2026-10-02 | $83.16 | $84.97 | $83.15 | $84.40 | 2,480,500 |
| 2026-10-01 | $84.20 | $84.77 | $83.28 | $84.51 | 2,755,500 |
| 2026-09-30 | $86.12 | $86.63 | $85.50 | $85.50 | 1,893,200 |
| 2026-09-29 | $88.10 | $89.28 | $87.60 | $87.71 | 1,327,100 |
| 2026-09-28 | $91.69 | $91.69 | $90.13 | $90.34 | 2,129,000 |
| 2026-09-25 | $90.98 | $91.72 | $90.69 | $90.94 | 1,557,300 |
| 2026-09-24 | $91.78 | $92.57 | $91.32 | $91.89 | 1,504,200 |
| 2026-09-23 | $89.78 | $91.73 | $89.70 | $91.67 | 2,113,600 |
| 2026-09-22 | $89.10 | $90.04 | $88.90 | $89.85 | 1,738,500 |
| 2026-09-21 | $91.25 | $91.35 | $89.79 | $90.06 | 1,585,600 |
| 2026-09-18 | $90.55 | $91.25 | $90.46 | $90.82 | 986,700 |
| 2026-09-17 | $91.14 | $91.87 | $91.04 | $91.59 | 973,900 |
| 2026-09-16 | $93.13 | $93.13 | $90.71 | $90.84 | 1,504,500 |
| 2026-09-15 | $91.58 | $93.46 | $91.50 | $93.12 | 1,033,000 |
| 2026-09-14 | $92.20 | $92.36 | $91.09 | $91.14 | 1,464,200 |
| 2026-09-11 | $91.09 | $91.92 | $90.91 | $91.89 | 1,214,400 |
| 2026-09-10 | $91.73 | $91.79 | $90.82 | $91.23 | 983,200 |
| 2026-09-09 | $91.59 | $91.79 | $90.75 | $91.64 | 1,097,400 |
| 2026-09-08 | $89.87 | $90.76 | $89.80 | $90.10 | 1,302,500 |
| 2026-09-04 | $88.59 | $88.99 | $87.51 | $88.59 | 2,316,400 |
| 2026-09-03 | $90.51 | $91.05 | $89.15 | $89.25 | 3,385,100 |
| 2026-09-02 | $89.74 | $90.90 | $89.55 | $90.22 | 2,246,600 |
| 2026-09-01 | $89.84 | $90.55 | $89.44 | $90.35 | 1,065,300 |
| 2026-08-31 | $88.12 | $88.72 | $87.53 | $88.31 | 1,135,700 |
| 2026-08-28 | $86.91 | $87.20 | $86.19 | $86.35 | 1,542,800 |
| 2026-08-27 | $87.31 | $87.52 | $86.00 | $86.33 | 1,874,900 |
| 2026-08-26 | $87.15 | $88.26 | $86.82 | $87.13 | 1,503,400 |
| 2026-08-25 | $88.40 | $88.99 | $88.00 | $88.80 | 2,471,300 |
| 2026-08-24 | $88.83 | $89.54 | $88.55 | $89.35 | 1,796,200 |
| 2026-08-21 | $90.83 | $90.90 | $89.87 | $89.89 | 971,700 |
| 2026-08-20 | $91.82 | $92.16 | $90.75 | $90.90 | 1,450,400 |
| 2026-08-19 | $90.78 | $91.22 | $89.77 | $90.07 | 1,856,600 |
| 2026-08-18 | $90.00 | $90.20 | $89.14 | $89.29 | 1,072,100 |
| 2026-08-17 | $88.31 | $88.81 | $87.91 | $88.63 | 1,425,800 |
| 2026-08-14 | $87.52 | $88.47 | $87.36 | $88.33 | 1,294,300 |
| 2026-08-13 | $86.28 | $87.23 | $85.79 | $87.05 | 1,184,900 |
| 2026-08-12 | $86.78 | $87.86 | $86.66 | $87.70 | 1,019,400 |
| 2026-08-11 | $88.00 | $88.66 | $87.81 | $87.95 | 797,300 |
| 2026-08-10 | $86.16 | $88.00 | $86.06 | $87.96 | 1,070,000 |
| 2026-08-07 | $85.70 | $86.01 | $85.25 | $85.83 | 1,325,300 |
| 2026-08-06 | $86.03 | $86.61 | $85.64 | $86.27 | 1,189,600 |
| 2026-08-05 | $86.60 | $86.76 | $84.47 | $84.74 | 1,395,800 |
| 2026-08-04 | $85.78 | $85.86 | $84.96 | $85.19 | 1,461,600 |
| 2026-08-03 | $87.48 | $87.98 | $87.05 | $87.20 | 1,513,500 |
| 2026-07-31 | $87.29 | $88.62 | $86.95 | $87.86 | 1,119,200 |
| 2026-07-30 | $86.44 | $87.41 | $86.43 | $87.03 | 1,093,400 |
| 2026-07-29 | $86.42 | $87.13 | $86.11 | $86.75 | 1,247,600 |
| 2026-07-28 | $84.57 | $85.24 | $83.48 | $84.18 | 1,161,100 |
| 2026-07-27 | $84.34 | $85.15 | $84.15 | $84.16 | 1,164,700 |
| 2026-07-24 | $86.51 | $87.03 | $85.92 | $86.80 | 1,213,400 |
| 2026-07-23 | $87.04 | $87.09 | $86.09 | $86.23 | 3,553,800 |
| 2026-07-22 | $84.91 | $85.11 | $84.38 | $84.91 | 3,409,600 |
| 2026-07-21 | $82.59 | $83.72 | $82.40 | $83.53 | 1,772,600 |
| 2026-07-20 | $80.26 | $81.76 | $80.25 | $80.80 | 2,328,200 |
| 2026-07-17 | $80.50 | $81.50 | $80.35 | $81.39 | 3,242,300 |
| 2026-07-16 | $79.38 | $79.69 | $78.75 | $78.82 | 1,715,700 |
| 2026-07-15 | $81.32 | $81.70 | $80.15 | $80.34 | 1,699,100 |
| 2026-07-14 | $81.59 | $81.86 | $80.78 | $80.91 | 2,063,000 |
| 2026-07-13 | $79.90 | $81.23 | $79.88 | $81.21 | 1,431,400 |
| 2026-07-10 | $78.12 | $78.58 | $77.58 | $78.50 | 1,178,300 |
| 2026-07-09 | $78.80 | $79.01 | $78.16 | $78.23 | 616,900 |
| 2026-07-08 | $78.37 | $79.33 | $77.97 | $78.87 | 1,843,100 |
| 2026-07-07 | $77.08 | $79.04 | $76.91 | $77.96 | 1,923,600 |
| 2026-07-06 | $76.32 | $76.63 | $76.05 | $76.31 | 940,200 |
| 2026-07-02 | $76.07 | $76.78 | $76.01 | $76.69 | 1,303,500 |
| 2026-07-01 | $75.48 | $75.81 | $74.78 | $74.80 | 1,936,700 |
| 2026-06-30 | $77.33 | $77.84 | $76.92 | $77.76 | 1,449,700 |
| 2026-06-29 | $78.31 | $78.83 | $77.56 | $77.67 | 2,439,800 |
| 2026-06-26 | $78.42 | $78.61 | $76.58 | $76.77 | 2,777,000 |
| 2026-06-25 | $77.75 | $79.07 | $77.59 | $78.28 | 1,297,400 |
| 2026-06-24 | $78.49 | $79.19 | $78.19 | $78.69 | 2,043,100 |
| 2026-06-23 | $80.55 | $80.69 | $80.12 | $80.31 | 1,280,200 |
| 2026-06-22 | $80.87 | $81.20 | $80.30 | $80.67 | 2,529,600 |
| 2026-06-18 | $81.39 | $81.42 | $80.19 | $80.43 | 3,341,500 |
| 2026-06-17 | $84.30 | $84.42 | $82.06 | $82.12 | 2,038,500 |
| 2026-06-16 | $84.91 | $85.14 | $84.15 | $84.17 | 1,470,100 |
| 2026-06-15 | $83.83 | $84.70 | $83.20 | $84.07 | 2,090,400 |
| 2026-06-12 | $87.42 | $88.58 | $87.35 | $88.02 | 1,077,800 |
| 2026-06-11 | $90.68 | $90.74 | $87.61 | $87.72 | 1,190,700 |
| 2026-06-10 | $89.05 | $89.90 | $88.41 | $88.41 | 1,145,200 |
| 2026-06-09 | $89.36 | $89.45 | $87.72 | $88.48 | 1,361,000 |
| 2026-06-08 | $89.38 | $89.93 | $88.43 | $88.63 | 1,291,900 |
| 2026-06-05 | $89.84 | $89.89 | $88.27 | $88.71 | 1,003,700 |
| 2026-06-04 | $89.72 | $90.20 | $89.37 | $90.17 | 1,225,300 |
| 2026-06-03 | $89.79 | $90.40 | $89.38 | $89.58 | 1,297,300 |
| 2026-06-02 | $88.37 | $89.65 | $88.37 | $89.40 | 785,000 |
| 2026-06-01 | $88.22 | $89.31 | $88.03 | $88.71 | 1,284,600 |
| 2026-05-29 | $87.61 | $87.92 | $86.66 | $87.32 | 1,829,000 |
| 2026-05-28 | $88.51 | $88.56 | $87.02 | $87.17 | 1,695,600 |
| 2026-05-27 | $87.56 | $88.12 | $86.66 | $86.66 | 1,748,300 |
| 2026-05-26 | $90.83 | $91.56 | $89.88 | $90.04 | 1,229,400 |
| 2026-05-22 | $91.04 | $91.89 | $90.74 | $91.60 | 961,000 |
| 2026-05-21 | $93.50 | $93.87 | $92.12 | $92.35 | 1,230,200 |
| 2026-05-20 | $93.60 | $94.16 | $92.00 | $92.54 | 1,120,000 |
| 2026-05-19 | $93.46 | $93.54 | $92.51 | $92.90 | 896,300 |
| 2026-05-18 | $92.38 | $94.17 | $91.87 | $93.43 | 1,086,500 |
| 2026-05-15 | $91.20 | $92.29 | $91.17 | $92.28 | 963,300 |
| 2026-05-14 | $91.10 | $91.89 | $90.83 | $91.42 | 778,700 |
| 2026-05-13 | $91.34 | $91.45 | $90.84 | $91.37 | 731,500 |
| 2026-05-12 | $91.02 | $91.96 | $90.95 | $91.76 | 706,200 |
| 2026-05-11 | $90.35 | $90.90 | $90.25 | $90.69 | 893,300 |
| 2026-05-08 | $88.95 | $89.39 | $88.47 | $88.48 | 840,400 |
| 2026-05-07 | $88.77 | $88.96 | $87.73 | $88.73 | 988,500 |
| 2026-05-06 | $89.90 | $90.37 | $89.35 | $89.96 | 1,094,600 |
| 2026-05-05 | $92.35 | $93.61 | $91.92 | $93.60 | 1,268,100 |
| 2026-05-04 | $91.92 | $92.73 | $91.32 | $92.30 | 2,142,900 |
| 2026-05-01 | $92.44 | $93.29 | $91.32 | $92.78 | 2,327,900 |
| 2026-04-30 | $91.24 | $93.67 | $91.21 | $92.71 | 2,451,100 |
| 2026-04-29 | $91.80 | $92.51 | $91.36 | $92.24 | 2,075,500 |
| 2026-04-28 | $91.36 | $91.69 | $90.82 | $91.03 | 1,595,300 |
| 2026-04-27 | $90.27 | $90.53 | $88.71 | $88.74 | 1,043,300 |
| 2026-04-24 | $90.47 | $90.53 | $89.38 | $89.73 | 893,900 |
| 2026-04-23 | $90.10 | $90.53 | $89.58 | $90.47 | 1,013,500 |
| 2026-04-22 | $89.60 | $89.81 | $88.90 | $89.57 | 1,123,600 |
| 2026-04-21 | $88.08 | $88.54 | $87.74 | $88.37 | 1,170,900 |
| 2026-04-20 | $87.28 | $87.87 | $87.14 | $87.31 | 1,233,300 |
| 2026-04-17 | $86.36 | $87.31 | $85.30 | $87.07 | 2,670,700 |
| 2026-04-16 | $90.29 | $91.22 | $90.04 | $90.74 | 2,272,500 |
| 2026-04-15 | $91.10 | $91.30 | $86.97 | $87.06 | 3,252,500 |
| 2026-04-14 | $92.80 | $92.80 | $90.28 | $90.99 | 2,496,900 |
| 2026-04-13 | $93.10 | $93.49 | $92.19 | $93.44 | 1,761,100 |
| 2026-04-10 | $90.68 | $92.73 | $90.48 | $92.65 | 3,797,800 |
| 2026-04-09 | $91.96 | $92.42 | $89.89 | $89.93 | 2,558,800 |
| 2026-04-08 | $87.89 | $89.97 | $87.27 | $89.45 | 3,633,100 |
| 2026-04-07 | $91.75 | $92.53 | $90.77 | $91.37 | 2,421,200 |
| 2026-04-06 | $91.61 | $92.29 | $90.70 | $92.25 | 1,148,900 |
| 2026-04-02 | $92.13 | $92.49 | $91.22 | $92.39 | 2,823,800 |
| 2026-04-01 | $91.04 | $91.54 | $88.80 | $89.78 | 2,777,700 |
| 2026-03-31 | $92.61 | $93.29 | $90.03 | $90.98 | 2,956,500 |
| 2026-03-30 | $91.80 | $92.95 | $90.91 | $91.55 | 1,892,500 |
| 2026-03-27 | $90.00 | $90.96 | $89.56 | $89.87 | 1,424,100 |
| 2026-03-26 | $89.44 | $91.35 | $89.29 | $89.95 | 1,777,600 |
| 2026-03-25 | $88.99 | $89.76 | $88.60 | $89.26 | 2,266,200 |
| 2026-03-24 | $88.64 | $89.71 | $88.04 | $88.79 | 2,838,300 |
| 2026-03-23 | $86.44 | $89.41 | $86.06 | $89.14 | 2,878,700 |
| 2026-03-20 | $89.29 | $89.62 | $88.14 | $88.75 | 2,946,400 |
| 2026-03-19 | $89.54 | $91.38 | $88.97 | $90.06 | 4,134,200 |
| 2026-03-18 | $87.31 | $87.42 | $86.72 | $86.90 | 2,410,000 |
| 2026-03-17 | $85.17 | $86.10 | $85.06 | $86.04 | 2,011,600 |
| 2026-03-16 | $82.97 | $83.70 | $82.71 | $82.86 | 2,115,500 |
| 2026-03-13 | $82.29 | $83.14 | $82.12 | $82.75 | 2,146,900 |
| 2026-03-12 | $80.73 | $81.87 | $80.30 | $81.42 | 3,242,900 |
| 2026-03-11 | $79.98 | $81.48 | $79.92 | $81.31 | 2,344,400 |
| 2026-03-10 | $79.75 | $80.70 | $79.58 | $80.08 | 4,139,600 |
| 2026-03-09 | $79.00 | $80.55 | $78.86 | $80.29 | 3,167,300 |
| 2026-03-06 | $78.02 | $79.44 | $77.48 | $78.77 | 2,735,000 |
| 2026-03-05 | $77.64 | $78.02 | $76.56 | $77.03 | 2,503,700 |
| 2026-03-04 | $78.68 | $78.88 | $76.82 | $76.92 | 3,826,200 |
| 2026-03-03 | $79.61 | $79.92 | $78.25 | $78.34 | 2,535,400 |
| 2026-03-02 | $82.15 | $82.21 | $80.09 | $81.07 | 2,428,700 |
| 2026-02-27 | $80.04 | $80.36 | $79.39 | $80.34 | 1,234,900 |
| 2026-02-26 | $78.64 | $79.93 | $78.59 | $78.93 | 930,700 |
| 2026-02-25 | $79.68 | $79.90 | $79.00 | $79.49 | 1,126,100 |
| 2026-02-24 | $78.65 | $79.11 | $78.29 | $79.11 | 2,061,300 |
| 2026-02-23 | $78.00 | $78.63 | $77.68 | $77.83 | 647,900 |
| 2026-02-20 | $77.39 | $77.90 | $77.00 | $77.88 | 781,500 |
| 2026-02-19 | $77.85 | $78.32 | $77.69 | $77.83 | 1,613,000 |
| 2026-02-18 | $77.56 | $77.68 | $77.10 | $77.35 | 1,082,800 |
| 2026-02-17 | $76.49 | $76.94 | $75.66 | $76.52 | 1,065,200 |
| 2026-02-13 | $76.07 | $76.95 | $75.79 | $76.79 | 1,565,400 |
| 2026-02-12 | $76.46 | $76.96 | $75.78 | $76.12 | 2,142,400 |
| 2026-02-11 | $75.73 | $77.77 | $75.59 | $77.72 | 2,253,500 |
| 2026-02-10 | $74.85 | $75.03 | $74.21 | $74.63 | 1,467,600 |
| 2026-02-09 | $74.26 | $74.91 | $74.15 | $74.71 | 1,473,200 |
| 2026-02-06 | $73.42 | $74.45 | $73.40 | $73.83 | 1,305,000 |
| 2026-02-05 | $72.99 | $73.79 | $72.84 | $73.25 | 2,286,500 |
| 2026-02-04 | $74.24 | $75.45 | $73.68 | $74.86 | 2,501,200 |
| 2026-02-03 | $71.84 | $74.42 | $71.78 | $74.42 | 2,280,800 |
| 2026-02-02 | $71.53 | $72.04 | $71.19 | $71.88 | 1,414,200 |
| 2026-01-30 | $72.73 | $73.01 | $71.77 | $72.40 | 1,244,400 |
| 2026-01-29 | $73.69 | $73.75 | $72.30 | $72.63 | 1,378,500 |
| 2026-01-28 | $71.94 | $72.37 | $71.16 | $71.52 | 2,180,400 |
| 2026-01-27 | $70.46 | $71.84 | $70.44 | $71.79 | 2,062,800 |
| 2026-01-26 | $70.30 | $70.44 | $69.85 | $70.40 | 1,201,500 |
| 2026-01-23 | $68.48 | $69.21 | $68.02 | $69.21 | 1,416,200 |
| 2026-01-22 | $67.35 | $67.47 | $66.93 | $67.07 | 1,987,500 |
| 2026-01-21 | $67.28 | $67.98 | $67.23 | $67.72 | 1,719,900 |
| 2026-01-20 | $66.87 | $67.71 | $66.68 | $67.20 | 2,646,200 |
| 2026-01-16 | $65.89 | $66.31 | $65.73 | $66.25 | 1,250,800 |
| 2026-01-15 | $65.49 | $66.14 | $65.42 | $65.67 | 1,099,200 |
| 2026-01-14 | $66.15 | $67.14 | $66.10 | $66.53 | 1,269,000 |
| 2026-01-13 | $64.94 | $66.17 | $64.89 | $65.80 | 1,359,600 |
| 2026-01-12 | $63.90 | $64.75 | $63.78 | $64.72 | 1,066,300 |
| 2026-01-09 | $63.73 | $64.24 | $63.67 | $63.93 | 1,185,500 |
| 2026-01-08 | $62.57 | $63.71 | $62.16 | $63.59 | 1,482,000 |
| 2026-01-07 | $62.47 | $62.93 | $62.34 | $62.74 | 1,791,300 |
| 2026-01-06 | $65.34 | $65.40 | $63.16 | $63.41 | 1,401,400 |
| 2026-01-05 | $65.30 | $66.32 | $64.59 | $66.31 | 1,440,800 |
| 2026-01-02 | $65.45 | $66.69 | $65.44 | $66.51 | 910,400 |
| 2025-12-31 | $65.40 | $65.45 | $65.01 | $65.42 | 461,900 |
| 2025-12-30 | $66.26 | $66.63 | $65.92 | $65.92 | 777,900 |
| 2025-12-29 | $65.96 | $66.15 | $65.74 | $65.90 | 633,200 |
| 2025-12-26 | $65.93 | $65.93 | $65.19 | $65.53 | 523,900 |
| 2025-12-24 | $66.07 | $66.19 | $65.51 | $65.54 | 443,100 |
| 2025-12-23 | $65.65 | $66.16 | $65.65 | $66.01 | 746,500 |
| 2025-12-22 | $65.53 | $66.05 | $65.53 | $65.79 | 975,400 |
| 2025-12-19 | $65.23 | $65.94 | $65.17 | $65.70 | 1,868,600 |
| 2025-12-18 | $65.06 | $65.20 | $64.74 | $65.12 | 1,344,200 |
| 2025-12-17 | $64.87 | $65.50 | $64.50 | $65.42 | 1,230,900 |
| 2025-12-16 | $64.92 | $64.98 | $63.82 | $63.85 | 1,130,800 |
| 2025-12-15 | $66.02 | $66.02 | $65.12 | $65.26 | 1,271,100 |
| 2025-12-12 | $65.63 | $65.84 | $65.20 | $65.75 | 1,082,400 |
| 2025-12-11 | $65.40 | $65.90 | $65.28 | $65.41 | 957,300 |
| 2025-12-10 | $65.39 | $65.70 | $64.90 | $65.68 | 863,800 |
| 2025-12-09 | $65.93 | $66.08 | $65.54 | $65.54 | 815,700 |
| 2025-12-08 | $64.88 | $65.68 | $64.88 | $65.68 | 462,400 |
| 2025-12-05 | $65.57 | $66.12 | $64.73 | $64.82 | 2,162,400 |
| 2025-12-04 | $66.65 | $66.92 | $66.63 | $66.78 | 1,519,500 |
| 2025-12-03 | $66.31 | $66.92 | $66.31 | $66.92 | 1,242,900 |
| 2025-12-02 | $65.99 | $66.02 | $65.43 | $65.70 | 868,100 |
| 2025-12-01 | $65.86 | $66.17 | $65.63 | $65.63 | 1,216,500 |
| 2025-11-28 | $65.31 | $65.97 | $65.31 | $65.70 | 349,900 |
| 2025-11-26 | $65.37 | $65.93 | $65.37 | $65.52 | 982,900 |
| 2025-11-25 | $64.57 | $65.34 | $64.53 | $65.20 | 1,408,800 |
| 2025-11-24 | $64.23 | $64.81 | $63.97 | $64.51 | 1,007,600 |
| 2025-11-21 | $63.96 | $64.92 | $63.90 | $64.65 | 1,461,500 |
| 2025-11-20 | $64.34 | $64.67 | $63.36 | $63.47 | 869,900 |
| 2025-11-19 | $63.46 | $64.23 | $63.46 | $64.19 | 1,323,300 |
| 2025-11-18 | $63.99 | $65.15 | $63.86 | $64.95 | 1,439,100 |
| 2025-11-17 | $65.41 | $65.73 | $64.93 | $65.01 | 1,327,600 |
| 2025-11-14 | $65.00 | $65.43 | $64.82 | $65.40 | 1,440,200 |
| 2025-11-13 | $64.86 | $65.53 | $64.86 | $64.91 | 1,452,600 |
| 2025-11-12 | $64.02 | $64.29 | $63.84 | $63.95 | 793,700 |
| 2025-11-11 | $63.72 | $64.23 | $63.72 | $63.96 | 1,012,200 |
| 2025-11-10 | $62.40 | $63.02 | $61.95 | $62.93 | 729,300 |
| 2025-11-07 | $61.63 | $62.40 | $61.63 | $62.26 | 743,800 |
| 2025-11-06 | $61.06 | $61.54 | $61.05 | $61.11 | 938,200 |
| 2025-11-05 | $61.35 | $61.82 | $60.92 | $60.99 | 1,331,800 |
| 2025-11-04 | $61.07 | $61.59 | $60.85 | $61.25 | 1,002,200 |
| 2025-11-03 | $61.80 | $62.13 | $61.49 | $61.57 | 1,091,800 |
| 2025-10-31 | $62.27 | $62.50 | $61.86 | $62.24 | 1,247,100 |
| 2025-10-30 | $60.80 | $62.12 | $60.58 | $61.64 | 1,694,100 |
| 2025-10-29 | $62.55 | $63.28 | $62.17 | $62.22 | 1,417,200 |
| 2025-10-28 | $62.22 | $62.69 | $61.97 | $62.06 | 1,138,400 |
| 2025-10-27 | $62.20 | $62.56 | $61.97 | $62.37 | 822,400 |
| 2025-10-24 | $62.41 | $62.73 | $62.09 | $62.10 | 906,600 |
| 2025-10-23 | $62.87 | $62.99 | $62.58 | $62.58 | 1,157,600 |
| 2025-10-22 | $61.23 | $62.34 | $61.15 | $62.25 | 1,745,700 |
| 2025-10-21 | $61.13 | $61.29 | $60.84 | $60.99 | 781,300 |
| 2025-10-20 | $61.23 | $61.38 | $60.94 | $61.04 | 1,382,100 |
| 2025-10-17 | $61.22 | $61.59 | $61.15 | $61.59 | 1,493,600 |
| 2025-10-16 | $61.12 | $61.43 | $60.31 | $60.44 | 2,334,400 |
| 2025-10-15 | $60.46 | $60.71 | $60.05 | $60.47 | 2,303,800 |
| 2025-10-14 | $57.46 | $58.68 | $57.44 | $58.36 | 1,554,800 |
| 2025-10-13 | $57.57 | $57.83 | $57.43 | $57.59 | 1,014,800 |
| 2025-10-10 | $58.49 | $58.64 | $57.39 | $57.39 | 1,741,900 |