CME Group Inc. (CME) Price History
Daily open, high, low, close and volume for CME Group Inc. (CME) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $291.68 | $293.97 | $289.50 | $293.87 | 2,180,200 |
| 2026-10-15 | $288.00 | $290.20 | $285.95 | $289.46 | 2,084,400 |
| 2026-10-14 | $278.74 | $286.59 | $278.50 | $285.59 | 2,003,500 |
| 2026-10-13 | $278.43 | $280.56 | $276.68 | $278.03 | 1,418,800 |
| 2026-10-12 | $281.78 | $283.52 | $276.38 | $277.24 | 1,601,300 |
| 2026-10-09 | $278.38 | $281.52 | $277.00 | $280.56 | 2,593,100 |
| 2026-10-08 | $270.75 | $278.21 | $269.77 | $276.44 | 3,808,100 |
| 2026-10-07 | $269.81 | $272.39 | $267.87 | $270.27 | 1,307,600 |
| 2026-10-06 | $269.43 | $272.39 | $266.81 | $270.18 | 1,373,800 |
| 2026-10-05 | $264.67 | $270.17 | $260.35 | $270.03 | 1,564,800 |
| 2026-10-02 | $265.41 | $265.41 | $260.06 | $263.14 | 1,522,400 |
| 2026-10-01 | $263.93 | $267.82 | $262.60 | $265.10 | 2,279,200 |
| 2026-09-30 | $261.86 | $264.88 | $260.49 | $261.98 | 1,903,300 |
| 2026-09-29 | $263.52 | $266.94 | $262.78 | $263.22 | 1,433,500 |
| 2026-09-28 | $266.09 | $268.20 | $262.51 | $263.24 | 1,335,700 |
| 2026-09-25 | $268.72 | $270.77 | $258.87 | $264.48 | 2,201,500 |
| 2026-09-24 | $270.80 | $271.68 | $268.02 | $268.91 | 1,255,000 |
| 2026-09-23 | $267.51 | $274.17 | $267.39 | $270.80 | 1,369,800 |
| 2026-09-22 | $273.43 | $274.70 | $266.92 | $267.21 | 1,798,900 |
| 2026-09-21 | $276.38 | $277.74 | $273.87 | $275.53 | 1,531,800 |
| 2026-09-18 | $271.89 | $277.49 | $270.98 | $276.01 | 3,348,600 |
| 2026-09-17 | $271.24 | $273.23 | $269.45 | $271.15 | 1,593,800 |
| 2026-09-16 | $273.46 | $275.99 | $270.16 | $272.46 | 1,654,600 |
| 2026-09-15 | $276.71 | $277.92 | $273.90 | $275.09 | 2,358,700 |
| 2026-09-14 | $279.78 | $281.36 | $277.75 | $280.46 | 1,733,800 |
| 2026-09-11 | $275.35 | $276.16 | $271.30 | $275.54 | 1,050,600 |
| 2026-09-10 | $276.39 | $277.67 | $272.57 | $274.07 | 1,670,300 |
| 2026-09-09 | $276.31 | $277.64 | $274.01 | $274.70 | 1,618,400 |
| 2026-09-08 | $280.78 | $281.00 | $277.57 | $278.23 | 1,645,400 |
| 2026-09-04 | $279.50 | $283.00 | $278.65 | $281.29 | 1,647,900 |
| 2026-09-03 | $280.72 | $283.30 | $279.43 | $282.05 | 1,739,900 |
| 2026-09-02 | $285.61 | $286.14 | $275.63 | $277.77 | 2,466,200 |
| 2026-09-01 | $286.39 | $289.90 | $282.94 | $286.45 | 1,664,500 |
| 2026-08-31 | $284.15 | $287.44 | $282.87 | $285.50 | 3,293,700 |
| 2026-08-28 | $281.20 | $286.30 | $279.86 | $285.80 | 2,981,900 |
| 2026-08-27 | $280.09 | $282.71 | $279.46 | $280.94 | 2,058,100 |
| 2026-08-26 | $278.41 | $282.17 | $277.76 | $280.98 | 1,722,500 |
| 2026-08-25 | $277.00 | $279.36 | $273.22 | $277.32 | 1,403,400 |
| 2026-08-24 | $276.17 | $279.78 | $274.15 | $279.17 | 1,318,000 |
| 2026-08-21 | $272.58 | $275.50 | $271.64 | $274.98 | 1,815,100 |
| 2026-08-20 | $266.94 | $273.18 | $266.42 | $270.87 | 1,567,400 |
| 2026-08-19 | $270.25 | $272.30 | $262.20 | $266.94 | 2,561,400 |
| 2026-08-18 | $271.36 | $274.00 | $269.06 | $271.54 | 1,488,900 |
| 2026-08-17 | $269.32 | $271.83 | $267.67 | $267.88 | 2,150,700 |
| 2026-08-14 | $266.88 | $271.09 | $265.56 | $269.80 | 1,717,100 |
| 2026-08-13 | $262.17 | $267.59 | $261.40 | $267.21 | 2,023,300 |
| 2026-08-12 | $256.91 | $263.39 | $256.83 | $262.17 | 1,366,200 |
| 2026-08-11 | $262.82 | $262.98 | $258.76 | $259.32 | 1,593,500 |
| 2026-08-10 | $262.57 | $268.53 | $262.01 | $263.65 | 1,578,400 |
| 2026-08-07 | $262.57 | $266.27 | $262.43 | $263.66 | 1,250,900 |
| 2026-08-06 | $266.11 | $269.00 | $262.73 | $264.32 | 1,841,400 |
| 2026-08-05 | $264.48 | $265.95 | $259.24 | $264.78 | 1,745,800 |
| 2026-08-04 | $262.17 | $264.44 | $260.40 | $262.63 | 2,294,700 |
| 2026-08-03 | $267.73 | $270.00 | $264.31 | $266.17 | 1,622,600 |
| 2026-07-31 | $266.64 | $269.94 | $265.00 | $267.79 | 3,269,500 |
| 2026-07-30 | $260.81 | $267.47 | $260.60 | $267.22 | 2,590,900 |
| 2026-07-29 | $260.25 | $266.26 | $259.44 | $265.44 | 2,915,100 |
| 2026-07-28 | $256.51 | $262.34 | $255.34 | $260.00 | 2,238,500 |
| 2026-07-27 | $255.47 | $256.65 | $251.51 | $255.36 | 1,675,100 |
| 2026-07-24 | $254.20 | $256.16 | $251.34 | $255.31 | 1,809,400 |
| 2026-07-23 | $250.35 | $257.53 | $249.74 | $254.32 | 2,878,200 |
| 2026-07-22 | $247.58 | $255.25 | $244.66 | $249.24 | 3,898,000 |
| 2026-07-21 | $243.50 | $243.72 | $237.14 | $237.38 | 3,608,300 |
| 2026-07-20 | $243.50 | $246.70 | $241.22 | $245.11 | 2,975,400 |
| 2026-07-17 | $246.27 | $248.30 | $243.16 | $245.05 | 3,360,500 |
| 2026-07-16 | $245.86 | $247.23 | $242.02 | $246.27 | 2,405,600 |
| 2026-07-15 | $243.20 | $247.24 | $243.03 | $245.18 | 2,467,300 |
| 2026-07-14 | $242.51 | $247.36 | $242.00 | $243.61 | 1,873,800 |
| 2026-07-13 | $243.10 | $245.65 | $240.49 | $245.10 | 2,240,300 |
| 2026-07-10 | $240.71 | $243.09 | $236.62 | $240.27 | 1,979,800 |
| 2026-07-09 | $238.34 | $240.31 | $234.37 | $239.71 | 3,407,100 |
| 2026-07-08 | $240.75 | $247.09 | $240.03 | $243.07 | 3,881,600 |
| 2026-07-07 | $237.01 | $243.28 | $235.60 | $240.75 | 2,994,500 |
| 2026-07-06 | $235.86 | $236.88 | $231.30 | $234.76 | 3,042,200 |
| 2026-07-02 | $230.67 | $237.42 | $230.67 | $236.60 | 4,627,200 |
| 2026-07-01 | $223.73 | $231.13 | $222.25 | $231.00 | 5,158,800 |
| 2026-06-30 | $220.30 | $224.92 | $218.71 | $220.83 | 4,046,800 |
| 2026-06-29 | $224.07 | $225.23 | $218.31 | $218.58 | 5,083,700 |
| 2026-06-26 | $225.34 | $225.73 | $220.73 | $221.00 | 5,970,300 |
| 2026-06-25 | $231.32 | $231.32 | $224.40 | $225.00 | 4,425,600 |
| 2026-06-24 | $243.74 | $244.64 | $231.30 | $231.68 | 5,584,800 |
| 2026-06-23 | $248.57 | $249.75 | $241.45 | $242.26 | 3,297,100 |
| 2026-06-22 | $247.25 | $248.58 | $244.67 | $245.20 | 3,046,000 |
| 2026-06-18 | $252.82 | $258.00 | $245.61 | $246.38 | 6,953,500 |
| 2026-06-17 | $252.18 | $254.96 | $246.00 | $252.54 | 6,690,500 |
| 2026-06-16 | $268.30 | $268.30 | $254.01 | $261.60 | 4,095,500 |
| 2026-06-15 | $267.50 | $269.53 | $264.01 | $266.08 | 2,658,300 |
| 2026-06-12 | $263.50 | $270.00 | $263.45 | $269.53 | 2,863,100 |
| 2026-06-11 | $265.80 | $267.41 | $262.00 | $262.18 | 3,508,700 |
| 2026-06-10 | $259.17 | $264.14 | $256.23 | $263.80 | 3,141,100 |
| 2026-06-09 | $251.36 | $260.49 | $250.48 | $255.94 | 3,717,400 |
| 2026-06-08 | $255.60 | $256.05 | $249.81 | $252.03 | 3,762,800 |
| 2026-06-05 | $257.48 | $259.45 | $255.43 | $257.40 | 3,515,900 |
| 2026-06-04 | $256.23 | $259.04 | $254.33 | $256.06 | 3,688,500 |
| 2026-06-03 | $254.23 | $257.50 | $251.28 | $252.64 | 5,097,300 |
| 2026-06-02 | $258.50 | $260.42 | $244.56 | $250.53 | 8,507,200 |
| 2026-06-01 | $272.15 | $274.19 | $257.22 | $257.76 | 6,266,200 |
| 2026-05-29 | $277.05 | $279.82 | $272.28 | $273.54 | 6,459,800 |
| 2026-05-28 | $279.63 | $280.40 | $277.11 | $277.42 | 2,145,800 |
| 2026-05-27 | $280.92 | $281.75 | $277.01 | $279.10 | 2,863,000 |
| 2026-05-26 | $290.01 | $290.86 | $280.66 | $282.54 | 2,339,400 |
| 2026-05-22 | $289.10 | $293.09 | $289.10 | $291.23 | 1,437,400 |
| 2026-05-21 | $293.98 | $294.80 | $288.76 | $289.29 | 2,443,600 |
| 2026-05-20 | $300.70 | $301.91 | $290.05 | $290.12 | 2,859,800 |
| 2026-05-19 | $305.82 | $308.01 | $302.24 | $302.37 | 2,129,600 |
| 2026-05-18 | $297.87 | $305.46 | $297.87 | $305.12 | 1,913,100 |
| 2026-05-15 | $301.28 | $304.72 | $297.88 | $298.86 | 2,216,500 |
| 2026-05-14 | $297.33 | $298.86 | $294.40 | $297.70 | 1,576,800 |
| 2026-05-13 | $285.45 | $297.78 | $284.62 | $297.13 | 3,523,300 |
| 2026-05-12 | $286.03 | $287.47 | $282.41 | $285.75 | 3,198,700 |
| 2026-05-11 | $281.42 | $284.21 | $280.63 | $282.58 | 2,607,800 |
| 2026-05-08 | $286.41 | $286.95 | $280.69 | $281.25 | 2,308,700 |
| 2026-05-07 | $288.20 | $288.38 | $285.15 | $286.85 | 2,364,000 |
| 2026-05-06 | $285.78 | $288.89 | $283.02 | $288.34 | 2,168,700 |
| 2026-05-05 | $289.77 | $290.50 | $286.35 | $286.82 | 1,949,200 |
| 2026-05-04 | $287.48 | $292.34 | $286.13 | $290.29 | 1,700,600 |
| 2026-05-01 | $289.34 | $291.11 | $288.01 | $289.54 | 2,019,700 |
| 2026-04-30 | $285.34 | $288.77 | $283.80 | $287.82 | 2,508,700 |
| 2026-04-29 | $282.93 | $287.75 | $281.91 | $287.27 | 1,956,600 |
| 2026-04-28 | $286.29 | $287.00 | $283.21 | $284.53 | 1,805,400 |
| 2026-04-27 | $286.50 | $286.50 | $281.36 | $281.94 | 2,009,700 |
| 2026-04-24 | $284.09 | $286.36 | $279.85 | $285.06 | 2,347,600 |
| 2026-04-23 | $285.11 | $286.60 | $280.08 | $285.47 | 2,655,100 |
| 2026-04-22 | $275.06 | $286.97 | $274.60 | $285.71 | 3,393,800 |
| 2026-04-21 | $288.46 | $289.00 | $283.05 | $284.40 | 2,714,200 |
| 2026-04-20 | $288.22 | $289.99 | $286.57 | $287.45 | 2,071,100 |
| 2026-04-17 | $293.57 | $294.08 | $284.48 | $287.65 | 3,976,200 |
| 2026-04-16 | $296.18 | $298.25 | $295.26 | $296.22 | 1,900,800 |
| 2026-04-15 | $296.89 | $298.88 | $294.94 | $296.90 | 1,828,700 |
| 2026-04-14 | $298.19 | $299.96 | $295.84 | $297.03 | 2,279,900 |
| 2026-04-13 | $297.12 | $300.74 | $295.83 | $300.59 | 1,611,900 |
| 2026-04-10 | $300.86 | $300.86 | $294.01 | $295.30 | 3,025,700 |
| 2026-04-09 | $302.96 | $303.68 | $297.64 | $298.93 | 4,031,700 |
| 2026-04-08 | $299.36 | $304.86 | $298.66 | $302.81 | 3,168,300 |
| 2026-04-07 | $308.23 | $312.68 | $307.26 | $310.58 | 1,519,300 |
| 2026-04-06 | $305.64 | $310.23 | $304.19 | $308.57 | 1,471,700 |
| 2026-04-02 | $300.40 | $305.90 | $297.82 | $305.11 | 1,741,500 |
| 2026-04-01 | $295.74 | $297.20 | $293.50 | $296.94 | 1,938,900 |
| 2026-03-31 | $298.61 | $300.00 | $292.62 | $295.35 | 2,357,200 |
| 2026-03-30 | $297.25 | $298.42 | $293.87 | $297.58 | 1,315,200 |
| 2026-03-27 | $297.58 | $299.12 | $293.30 | $293.78 | 1,579,900 |
| 2026-03-26 | $297.55 | $300.85 | $294.08 | $297.58 | 2,084,200 |
| 2026-03-25 | $300.95 | $302.26 | $292.95 | $293.93 | 2,740,100 |
| 2026-03-24 | $303.96 | $307.34 | $302.00 | $302.68 | 1,754,700 |
| 2026-03-23 | $305.00 | $307.98 | $304.52 | $306.56 | 1,963,600 |
| 2026-03-20 | $310.31 | $311.87 | $304.50 | $307.32 | 3,942,700 |
| 2026-03-19 | $310.94 | $313.19 | $307.77 | $310.71 | 2,003,700 |
| 2026-03-18 | $311.95 | $314.17 | $308.43 | $308.90 | 1,583,200 |
| 2026-03-17 | $313.37 | $316.75 | $312.09 | $313.33 | 1,374,600 |
| 2026-03-16 | $309.26 | $314.30 | $308.97 | $313.83 | 1,936,900 |
| 2026-03-13 | $312.08 | $314.39 | $310.87 | $311.40 | 2,253,400 |
| 2026-03-12 | $308.24 | $312.51 | $305.07 | $311.19 | 2,449,300 |
| 2026-03-11 | $304.56 | $305.66 | $302.09 | $303.33 | 2,072,200 |
| 2026-03-10 | $309.26 | $310.20 | $300.81 | $306.34 | 2,715,700 |
| 2026-03-09 | $317.33 | $320.86 | $314.57 | $319.09 | 3,573,300 |
| 2026-03-06 | $315.90 | $320.29 | $314.16 | $317.10 | 1,846,300 |
| 2026-03-05 | $318.18 | $320.60 | $314.96 | $316.81 | 2,194,600 |
| 2026-03-04 | $319.82 | $322.15 | $317.81 | $320.00 | 2,559,600 |
| 2026-03-03 | $327.55 | $329.16 | $324.04 | $325.13 | 2,545,000 |
| 2026-03-02 | $322.07 | $327.79 | $321.70 | $326.46 | 2,459,600 |
| 2026-02-27 | $319.39 | $321.81 | $316.64 | $319.50 | 2,806,000 |
| 2026-02-26 | $310.39 | $316.79 | $309.00 | $316.45 | 2,477,700 |
| 2026-02-25 | $317.65 | $322.57 | $306.34 | $307.36 | 3,904,000 |
| 2026-02-24 | $313.44 | $319.24 | $313.28 | $319.03 | 2,395,300 |
| 2026-02-23 | $309.27 | $314.19 | $308.87 | $314.00 | 3,117,800 |
| 2026-02-20 | $303.70 | $308.32 | $302.64 | $308.09 | 2,754,400 |
| 2026-02-19 | $302.53 | $304.09 | $300.62 | $303.91 | 1,400,700 |
| 2026-02-18 | $303.24 | $304.94 | $299.48 | $302.55 | 2,046,300 |
| 2026-02-17 | $305.26 | $308.20 | $302.10 | $303.23 | 2,127,500 |
| 2026-02-13 | $303.76 | $305.42 | $302.03 | $303.07 | 2,206,200 |
| 2026-02-12 | $300.72 | $307.39 | $295.27 | $301.64 | 2,466,800 |
| 2026-02-11 | $306.56 | $308.18 | $301.78 | $302.48 | 2,532,900 |
| 2026-02-10 | $306.53 | $309.35 | $302.55 | $306.76 | 2,262,500 |
| 2026-02-09 | $302.27 | $307.84 | $301.68 | $307.24 | 2,350,600 |
| 2026-02-06 | $299.46 | $302.79 | $297.66 | $302.27 | 2,927,100 |
| 2026-02-05 | $297.00 | $302.20 | $294.63 | $297.38 | 2,497,200 |
| 2026-02-04 | $292.41 | $296.76 | $286.53 | $294.62 | 3,183,300 |
| 2026-02-03 | $290.49 | $296.16 | $287.43 | $293.07 | 3,977,000 |
| 2026-02-02 | $289.47 | $293.78 | $288.29 | $290.77 | 2,022,600 |
| 2026-01-30 | $289.80 | $290.69 | $286.29 | $289.06 | 1,448,300 |
| 2026-01-29 | $286.86 | $291.76 | $286.55 | $289.83 | 1,940,300 |
| 2026-01-28 | $283.97 | $286.76 | $282.72 | $286.05 | 1,487,000 |
| 2026-01-27 | $283.77 | $284.90 | $282.10 | $284.48 | 1,553,500 |
| 2026-01-26 | $282.72 | $285.93 | $282.52 | $284.05 | 1,751,400 |
| 2026-01-23 | $281.46 | $283.74 | $279.77 | $282.74 | 1,725,900 |
| 2026-01-22 | $279.05 | $282.76 | $278.14 | $281.39 | 1,941,500 |
| 2026-01-21 | $280.19 | $281.36 | $276.59 | $279.07 | 2,204,900 |
| 2026-01-20 | $280.01 | $283.20 | $278.12 | $279.91 | 2,490,200 |
| 2026-01-16 | $272.54 | $280.19 | $270.87 | $279.50 | 2,410,000 |
| 2026-01-15 | $274.39 | $276.45 | $271.91 | $272.59 | 1,673,700 |
| 2026-01-14 | $270.26 | $275.36 | $270.02 | $275.23 | 1,758,900 |
| 2026-01-13 | $265.09 | $268.75 | $262.79 | $268.45 | 3,106,800 |
| 2026-01-12 | $262.60 | $268.00 | $262.60 | $264.98 | 3,129,700 |
| 2026-01-09 | $266.78 | $267.36 | $262.19 | $262.45 | 1,853,400 |
| 2026-01-08 | $266.71 | $269.77 | $265.85 | $266.64 | 1,526,800 |
| 2026-01-07 | $268.70 | $272.28 | $263.50 | $266.85 | 2,895,200 |
| 2026-01-06 | $273.41 | $275.00 | $264.54 | $269.15 | 2,909,600 |
| 2026-01-05 | $267.77 | $275.50 | $267.67 | $275.06 | 1,375,600 |
| 2026-01-02 | $272.25 | $272.54 | $268.17 | $269.68 | 1,228,500 |
| 2025-12-31 | $275.70 | $276.02 | $272.89 | $273.08 | 958,700 |
| 2025-12-30 | $278.22 | $278.58 | $275.69 | $275.83 | 1,345,500 |
| 2025-12-29 | $277.43 | $278.55 | $276.62 | $278.42 | 951,000 |
| 2025-12-26 | $276.56 | $277.64 | $276.00 | $276.73 | 545,900 |
| 2025-12-24 | $274.99 | $277.00 | $274.99 | $276.38 | 580,000 |
| 2025-12-23 | $272.53 | $275.81 | $271.01 | $275.53 | 766,100 |
| 2025-12-22 | $268.50 | $273.28 | $267.95 | $273.20 | 1,240,300 |
| 2025-12-19 | $265.36 | $270.44 | $265.17 | $269.09 | 4,349,900 |
| 2025-12-18 | $272.98 | $274.28 | $265.41 | $266.03 | 2,110,600 |
| 2025-12-17 | $273.35 | $276.51 | $272.14 | $273.74 | 1,409,700 |
| 2025-12-16 | $271.86 | $273.44 | $269.61 | $272.95 | 1,839,400 |
| 2025-12-15 | $272.97 | $276.52 | $268.86 | $272.18 | 3,094,300 |
| 2025-12-12 | $272.00 | $273.77 | $271.20 | $273.55 | 1,444,200 |
| 2025-12-11 | $267.34 | $272.56 | $267.25 | $272.41 | 1,784,600 |
| 2025-12-10 | $269.23 | $271.30 | $265.25 | $266.33 | 2,242,900 |
| 2025-12-09 | $270.83 | $273.34 | $268.82 | $270.12 | 1,255,700 |
| 2025-12-08 | $270.50 | $271.47 | $268.50 | $270.42 | 1,565,900 |
| 2025-12-05 | $273.35 | $273.87 | $270.10 | $270.87 | 1,968,700 |
| 2025-12-04 | $275.97 | $276.25 | $271.62 | $273.19 | 2,413,100 |
| 2025-12-03 | $276.05 | $279.81 | $273.12 | $274.34 | 1,847,500 |
| 2025-12-02 | $278.89 | $280.53 | $274.99 | $277.49 | 1,871,600 |
| 2025-12-01 | $281.78 | $282.99 | $278.13 | $278.99 | 1,701,100 |
| 2025-11-28 | $280.89 | $283.06 | $280.66 | $281.46 | 884,500 |
| 2025-11-26 | $278.01 | $281.97 | $277.14 | $280.87 | 1,439,700 |
| 2025-11-25 | $273.01 | $277.64 | $273.01 | $276.98 | 1,514,500 |
| 2025-11-24 | $273.39 | $276.13 | $271.04 | $275.68 | 3,560,900 |
| 2025-11-21 | $277.02 | $277.52 | $272.06 | $273.09 | 2,248,500 |
| 2025-11-20 | $272.31 | $276.19 | $271.16 | $275.22 | 2,038,000 |
| 2025-11-19 | $277.92 | $279.95 | $269.47 | $272.49 | 3,543,200 |
| 2025-11-18 | $278.55 | $282.34 | $277.07 | $279.28 | 1,749,700 |
| 2025-11-17 | $285.48 | $286.33 | $278.10 | $279.13 | 2,199,500 |
| 2025-11-14 | $285.00 | $285.85 | $281.44 | $285.04 | 3,339,700 |
| 2025-11-13 | $281.55 | $287.74 | $280.65 | $283.54 | 2,777,700 |
| 2025-11-12 | $278.17 | $281.42 | $278.17 | $279.58 | 1,100,200 |
| 2025-11-11 | $279.25 | $280.20 | $276.54 | $278.84 | 1,235,700 |
| 2025-11-10 | $274.70 | $277.50 | $270.62 | $277.28 | 1,429,100 |
| 2025-11-07 | $273.87 | $279.02 | $272.01 | $276.50 | 2,158,600 |
| 2025-11-06 | $267.44 | $272.20 | $266.07 | $271.42 | 1,847,400 |
| 2025-11-05 | $266.59 | $271.10 | $266.52 | $268.00 | 2,379,800 |
| 2025-11-04 | $267.34 | $268.48 | $264.16 | $267.85 | 1,539,200 |
| 2025-11-03 | $265.40 | $266.00 | $261.42 | $264.16 | 1,471,800 |
| 2025-10-31 | $262.89 | $266.49 | $262.29 | $265.49 | 1,644,400 |
| 2025-10-30 | $263.92 | $265.85 | $262.35 | $262.89 | 1,568,700 |
| 2025-10-29 | $264.89 | $264.89 | $257.17 | $261.53 | 2,926,000 |
| 2025-10-28 | $271.52 | $273.39 | $265.95 | $266.33 | 1,860,300 |
| 2025-10-27 | $269.00 | $272.10 | $267.80 | $271.09 | 1,541,100 |
| 2025-10-24 | $267.77 | $270.40 | $267.37 | $269.54 | 1,273,700 |
| 2025-10-23 | $272.79 | $272.79 | $268.43 | $268.90 | 1,578,500 |
| 2025-10-22 | $263.68 | $273.34 | $262.34 | $267.81 | 2,070,000 |
| 2025-10-21 | $268.75 | $269.86 | $267.22 | $268.61 | 1,779,600 |
| 2025-10-20 | $267.50 | $268.27 | $264.78 | $267.62 | 1,556,800 |
| 2025-10-17 | $263.50 | $268.64 | $262.06 | $267.94 | 1,881,200 |