Cisco Systems, Inc. (CSCO) Price History
Daily open, high, low, close and volume for Cisco Systems, Inc. (CSCO) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $106.11 | $107.06 | $105.30 | $106.71 | 10,747,500 |
| 2026-10-19 | $109.24 | $109.47 | $106.41 | $106.50 | 14,181,300 |
| 2026-10-16 | $109.96 | $110.00 | $107.14 | $107.39 | 15,881,900 |
| 2026-10-15 | $112.17 | $112.41 | $108.45 | $109.85 | 20,956,400 |
| 2026-10-14 | $115.15 | $116.23 | $113.25 | $113.64 | 16,736,800 |
| 2026-10-13 | $114.28 | $115.37 | $112.76 | $115.07 | 12,319,400 |
| 2026-10-12 | $118.21 | $118.27 | $114.13 | $115.34 | 14,496,000 |
| 2026-10-09 | $116.64 | $118.65 | $115.36 | $118.39 | 11,418,500 |
| 2026-10-08 | $116.66 | $117.18 | $114.69 | $114.89 | 12,978,500 |
| 2026-10-07 | $117.07 | $118.39 | $116.58 | $117.39 | 17,258,600 |
| 2026-10-06 | $113.53 | $118.40 | $113.31 | $117.94 | 21,037,900 |
| 2026-10-05 | $111.98 | $113.19 | $111.54 | $112.82 | 18,540,800 |
| 2026-10-02 | $109.83 | $112.23 | $109.00 | $112.20 | 17,495,000 |
| 2026-10-01 | $108.04 | $109.08 | $106.92 | $108.76 | 12,758,100 |
| 2026-09-30 | $107.03 | $108.67 | $107.02 | $107.63 | 17,001,600 |
| 2026-09-29 | $107.27 | $107.40 | $106.06 | $106.94 | 11,743,600 |
| 2026-09-28 | $106.52 | $107.68 | $105.98 | $106.74 | 19,356,400 |
| 2026-09-25 | $106.99 | $108.64 | $106.53 | $106.70 | 19,950,000 |
| 2026-09-24 | $105.65 | $107.06 | $105.06 | $106.97 | 32,360,400 |
| 2026-09-23 | $106.22 | $106.88 | $105.91 | $106.43 | 17,630,900 |
| 2026-09-22 | $110.28 | $110.43 | $104.51 | $106.44 | 32,892,700 |
| 2026-09-21 | $109.81 | $111.50 | $108.83 | $111.46 | 21,567,200 |
| 2026-09-18 | $110.35 | $110.81 | $108.09 | $109.51 | 41,295,900 |
| 2026-09-17 | $109.72 | $111.44 | $109.32 | $110.24 | 16,153,200 |
| 2026-09-16 | $110.66 | $110.99 | $107.55 | $107.74 | 15,554,800 |
| 2026-09-15 | $110.92 | $111.69 | $109.62 | $110.07 | 15,604,300 |
| 2026-09-14 | $109.97 | $111.74 | $109.39 | $110.06 | 12,540,800 |
| 2026-09-11 | $108.89 | $112.22 | $108.36 | $112.13 | 14,156,800 |
| 2026-09-10 | $108.74 | $109.89 | $107.36 | $107.44 | 11,544,000 |
| 2026-09-09 | $109.28 | $110.43 | $108.98 | $109.43 | 10,834,200 |
| 2026-09-08 | $109.37 | $109.64 | $108.48 | $109.17 | 14,683,500 |
| 2026-09-04 | $109.64 | $110.36 | $109.00 | $109.20 | 12,374,300 |
| 2026-09-03 | $108.80 | $109.67 | $107.60 | $108.61 | 14,215,100 |
| 2026-09-02 | $110.32 | $110.51 | $108.40 | $109.46 | 11,367,100 |
| 2026-09-01 | $110.05 | $110.72 | $108.93 | $109.74 | 14,168,800 |
| 2026-08-31 | $110.28 | $111.38 | $109.61 | $110.49 | 20,842,200 |
| 2026-08-28 | $112.31 | $112.50 | $109.71 | $109.93 | 13,040,600 |
| 2026-08-27 | $112.15 | $112.57 | $111.61 | $112.15 | 13,545,800 |
| 2026-08-26 | $111.51 | $112.95 | $111.19 | $112.36 | 10,311,500 |
| 2026-08-25 | $112.23 | $112.50 | $110.61 | $111.11 | 11,818,200 |
| 2026-08-24 | $109.97 | $111.22 | $109.30 | $110.23 | 12,632,700 |
| 2026-08-21 | $110.85 | $112.19 | $110.45 | $111.04 | 18,407,800 |
| 2026-08-20 | $110.13 | $111.58 | $109.23 | $109.59 | 12,637,900 |
| 2026-08-19 | $112.30 | $112.38 | $110.51 | $110.55 | 18,019,600 |
| 2026-08-18 | $111.75 | $112.75 | $110.36 | $111.61 | 20,060,500 |
| 2026-08-17 | $110.96 | $113.85 | $110.81 | $112.90 | 22,793,800 |
| 2026-08-14 | $112.80 | $113.68 | $110.06 | $111.68 | 29,415,200 |
| 2026-08-13 | $113.93 | $115.95 | $111.48 | $113.47 | 61,560,400 |
| 2026-08-12 | $122.75 | $124.45 | $122.26 | $123.88 | 36,223,000 |
| 2026-08-11 | $123.00 | $123.16 | $120.12 | $120.43 | 16,377,800 |
| 2026-08-10 | $123.05 | $124.71 | $122.27 | $122.57 | 21,131,900 |
| 2026-08-07 | $121.88 | $122.59 | $119.45 | $121.43 | 15,964,600 |
| 2026-08-06 | $121.48 | $122.19 | $119.90 | $120.88 | 14,049,700 |
| 2026-08-05 | $124.00 | $124.21 | $114.88 | $121.50 | 18,468,700 |
| 2026-08-04 | $119.39 | $121.90 | $118.73 | $121.74 | 26,637,900 |
| 2026-08-03 | $114.60 | $116.27 | $113.82 | $115.86 | 17,712,400 |
| 2026-07-31 | $115.33 | $117.25 | $113.89 | $115.99 | 18,812,000 |
| 2026-07-30 | $112.69 | $114.33 | $111.66 | $113.56 | 25,570,000 |
| 2026-07-29 | $117.02 | $117.28 | $112.35 | $112.48 | 22,761,500 |
| 2026-07-28 | $114.13 | $117.07 | $111.73 | $115.58 | 27,972,100 |
| 2026-07-27 | $115.16 | $115.38 | $112.74 | $114.57 | 15,974,600 |
| 2026-07-24 | $112.37 | $114.57 | $112.20 | $114.17 | 19,131,700 |
| 2026-07-23 | $112.00 | $113.90 | $111.83 | $112.76 | 15,175,500 |
| 2026-07-22 | $111.52 | $113.78 | $111.36 | $112.21 | 13,726,600 |
| 2026-07-21 | $112.70 | $113.18 | $110.93 | $112.18 | 17,031,500 |
| 2026-07-20 | $112.28 | $113.23 | $110.65 | $110.70 | 15,821,200 |
| 2026-07-17 | $109.15 | $113.23 | $108.91 | $111.94 | 28,459,500 |
| 2026-07-16 | $110.22 | $111.24 | $107.53 | $109.66 | 25,222,400 |
| 2026-07-15 | $117.20 | $117.50 | $110.22 | $111.77 | 23,829,100 |
| 2026-07-14 | $119.75 | $120.06 | $116.56 | $117.09 | 21,935,600 |
| 2026-07-13 | $119.97 | $120.34 | $117.26 | $119.25 | 17,569,200 |
| 2026-07-10 | $117.63 | $121.61 | $117.03 | $121.31 | 26,178,700 |
| 2026-07-09 | $115.28 | $119.48 | $115.28 | $118.31 | 21,293,400 |
| 2026-07-08 | $111.68 | $114.05 | $111.33 | $113.82 | 18,314,100 |
| 2026-07-07 | $112.79 | $114.03 | $111.67 | $111.79 | 16,650,900 |
| 2026-07-06 | $113.05 | $115.48 | $112.68 | $113.98 | 22,920,000 |
| 2026-07-02 | $117.03 | $117.14 | $111.90 | $112.69 | 24,251,000 |
| 2026-07-01 | $116.54 | $117.43 | $114.99 | $117.01 | 32,016,000 |
| 2026-06-30 | $116.78 | $119.10 | $116.20 | $117.46 | 32,465,500 |
| 2026-06-29 | $114.98 | $118.18 | $114.73 | $117.70 | 22,447,200 |
| 2026-06-26 | $117.18 | $117.18 | $112.86 | $113.77 | 51,641,400 |
| 2026-06-25 | $120.81 | $121.14 | $117.56 | $118.97 | 26,918,700 |
| 2026-06-24 | $120.57 | $122.89 | $119.03 | $119.73 | 21,752,900 |
| 2026-06-23 | $118.54 | $122.34 | $117.65 | $121.15 | 22,654,400 |
| 2026-06-22 | $119.60 | $122.09 | $119.60 | $121.53 | 20,174,100 |
| 2026-06-18 | $118.60 | $120.32 | $117.30 | $119.54 | 52,284,400 |
| 2026-06-17 | $118.96 | $119.66 | $116.94 | $117.33 | 18,472,000 |
| 2026-06-16 | $120.29 | $120.77 | $119.20 | $119.57 | 16,644,300 |
| 2026-06-15 | $122.56 | $122.59 | $119.53 | $120.17 | 23,148,000 |
| 2026-06-12 | $122.35 | $122.79 | $120.73 | $121.10 | 18,222,800 |
| 2026-06-11 | $117.18 | $122.55 | $116.50 | $121.83 | 24,625,500 |
| 2026-06-10 | $119.72 | $120.95 | $118.36 | $118.80 | 19,740,500 |
| 2026-06-09 | $123.26 | $124.22 | $117.10 | $120.36 | 22,744,100 |
| 2026-06-08 | $123.56 | $126.44 | $122.00 | $124.15 | 24,288,200 |
| 2026-06-05 | $128.66 | $128.84 | $121.55 | $121.64 | 33,169,300 |
| 2026-06-04 | $126.06 | $130.37 | $124.14 | $130.00 | 23,339,500 |
| 2026-06-03 | $126.16 | $129.42 | $124.92 | $126.50 | 29,972,500 |
| 2026-06-02 | $122.49 | $128.22 | $122.49 | $128.00 | 26,451,500 |
| 2026-06-01 | $119.80 | $121.95 | $118.30 | $121.33 | 23,966,800 |
| 2026-05-29 | $117.82 | $121.43 | $117.01 | $120.42 | 42,179,300 |
| 2026-05-28 | $120.53 | $120.72 | $117.96 | $118.64 | 20,631,300 |
| 2026-05-27 | $117.94 | $120.39 | $116.77 | $119.67 | 21,705,100 |
| 2026-05-26 | $120.54 | $120.77 | $117.10 | $118.33 | 26,607,200 |
| 2026-05-22 | $118.46 | $120.79 | $117.68 | $120.41 | 22,237,200 |
| 2026-05-21 | $114.13 | $118.60 | $113.57 | $118.20 | 22,700,600 |
| 2026-05-20 | $115.69 | $116.92 | $113.85 | $114.35 | 26,154,800 |
| 2026-05-19 | $117.04 | $118.50 | $114.79 | $115.38 | 32,525,500 |
| 2026-05-18 | $118.80 | $119.39 | $116.03 | $118.88 | 24,763,500 |
| 2026-05-15 | $114.61 | $118.83 | $114.00 | $118.21 | 38,519,600 |
| 2026-05-14 | $117.55 | $119.36 | $113.97 | $115.53 | 70,932,300 |
| 2026-05-13 | $99.40 | $102.01 | $99.29 | $101.87 | 45,241,600 |
| 2026-05-12 | $99.52 | $99.93 | $97.77 | $99.29 | 28,810,800 |
| 2026-05-11 | $96.35 | $98.83 | $95.33 | $98.72 | 31,852,500 |
| 2026-05-08 | $93.33 | $97.02 | $93.14 | $96.57 | 24,652,500 |
| 2026-05-07 | $92.00 | $92.73 | $91.61 | $92.16 | 17,062,300 |
| 2026-05-06 | $92.64 | $93.42 | $91.00 | $91.64 | 27,026,600 |
| 2026-05-05 | $93.82 | $94.72 | $93.38 | $94.30 | 13,456,200 |
| 2026-05-04 | $91.85 | $93.10 | $91.19 | $92.63 | 12,684,800 |
| 2026-05-01 | $91.75 | $92.92 | $91.16 | $91.85 | 16,095,700 |
| 2026-04-30 | $89.82 | $91.67 | $89.32 | $91.50 | 21,686,700 |
| 2026-04-29 | $87.32 | $89.63 | $86.84 | $89.57 | 15,427,900 |
| 2026-04-28 | $88.55 | $88.55 | $85.78 | $86.86 | 16,889,300 |
| 2026-04-27 | $89.28 | $89.50 | $87.64 | $88.26 | 13,810,500 |
| 2026-04-24 | $87.41 | $89.73 | $87.41 | $89.01 | 18,969,900 |
| 2026-04-23 | $89.32 | $90.00 | $88.27 | $88.59 | 21,156,700 |
| 2026-04-22 | $89.93 | $90.45 | $89.48 | $89.80 | 16,986,100 |
| 2026-04-21 | $87.92 | $89.80 | $87.16 | $89.70 | 18,653,400 |
| 2026-04-20 | $86.20 | $88.35 | $85.86 | $87.71 | 16,695,600 |
| 2026-04-17 | $85.19 | $86.38 | $84.60 | $86.25 | 20,321,900 |
| 2026-04-16 | $82.08 | $84.53 | $82.00 | $84.50 | 14,609,000 |
| 2026-04-15 | $82.53 | $82.66 | $80.88 | $82.36 | 15,066,400 |
| 2026-04-14 | $82.03 | $82.65 | $81.36 | $82.61 | 17,856,800 |
| 2026-04-13 | $82.04 | $82.39 | $81.25 | $82.35 | 19,997,500 |
| 2026-04-10 | $83.89 | $84.56 | $81.62 | $82.22 | 17,571,100 |
| 2026-04-09 | $83.85 | $84.77 | $82.15 | $83.17 | 17,611,700 |
| 2026-04-08 | $82.31 | $83.74 | $81.50 | $83.70 | 19,621,900 |
| 2026-04-07 | $80.02 | $80.89 | $79.42 | $80.68 | 13,428,100 |
| 2026-04-06 | $79.12 | $80.48 | $79.02 | $80.44 | 16,388,600 |
| 2026-04-02 | $76.73 | $79.10 | $76.54 | $79.02 | 12,634,900 |
| 2026-04-01 | $78.00 | $79.12 | $77.81 | $77.93 | 21,309,000 |
| 2026-03-31 | $77.89 | $78.19 | $76.31 | $77.59 | 25,105,700 |
| 2026-03-30 | $79.86 | $80.39 | $76.59 | $77.04 | 24,306,300 |
| 2026-03-27 | $81.98 | $82.12 | $79.40 | $79.92 | 20,557,400 |
| 2026-03-26 | $82.07 | $83.11 | $81.81 | $82.16 | 26,649,600 |
| 2026-03-25 | $81.00 | $82.68 | $80.89 | $81.83 | 23,146,000 |
| 2026-03-24 | $78.37 | $80.94 | $78.13 | $80.86 | 23,528,000 |
| 2026-03-23 | $78.64 | $79.51 | $78.42 | $78.82 | 20,072,200 |
| 2026-03-20 | $78.45 | $79.04 | $76.71 | $77.65 | 90,380,800 |
| 2026-03-19 | $77.55 | $78.88 | $76.92 | $78.51 | 17,519,600 |
| 2026-03-18 | $79.74 | $80.03 | $77.53 | $77.60 | 18,827,600 |
| 2026-03-17 | $79.18 | $80.05 | $78.82 | $79.27 | 16,210,500 |
| 2026-03-16 | $78.92 | $79.17 | $78.19 | $78.90 | 14,715,100 |
| 2026-03-13 | $78.07 | $79.26 | $77.94 | $78.33 | 19,080,400 |
| 2026-03-12 | $76.95 | $78.13 | $76.95 | $77.74 | 19,969,500 |
| 2026-03-11 | $77.64 | $78.50 | $77.12 | $78.10 | 14,719,900 |
| 2026-03-10 | $77.14 | $79.01 | $77.10 | $77.70 | 24,836,000 |
| 2026-03-09 | $77.18 | $77.56 | $75.20 | $76.21 | 32,855,900 |
| 2026-03-06 | $78.52 | $79.52 | $78.35 | $78.64 | 20,621,200 |
| 2026-03-05 | $79.99 | $81.17 | $79.05 | $80.01 | 26,844,800 |
| 2026-03-04 | $79.20 | $80.96 | $78.53 | $80.87 | 20,388,100 |
| 2026-03-03 | $78.38 | $79.44 | $77.57 | $78.96 | 17,521,100 |
| 2026-03-02 | $78.75 | $79.52 | $77.69 | $79.42 | 18,540,400 |
| 2026-02-27 | $77.65 | $79.53 | $77.07 | $79.46 | 27,498,000 |
| 2026-02-26 | $78.94 | $79.34 | $77.72 | $78.10 | 19,608,000 |
| 2026-02-25 | $78.45 | $79.42 | $78.26 | $79.12 | 22,721,800 |
| 2026-02-24 | $77.74 | $78.71 | $77.47 | $78.14 | 19,485,100 |
| 2026-02-23 | $78.85 | $79.48 | $76.94 | $77.74 | 24,485,900 |
| 2026-02-20 | $78.13 | $79.33 | $78.13 | $79.20 | 29,461,600 |
| 2026-02-19 | $77.99 | $79.16 | $77.87 | $78.56 | 18,443,200 |
| 2026-02-18 | $76.55 | $78.60 | $76.49 | $78.18 | 20,648,800 |
| 2026-02-17 | $76.95 | $77.57 | $76.48 | $76.85 | 24,792,700 |
| 2026-02-13 | $74.38 | $77.30 | $73.42 | $76.85 | 42,886,400 |
| 2026-02-12 | $79.61 | $80.37 | $74.09 | $75.00 | 68,098,600 |
| 2026-02-11 | $86.06 | $87.14 | $85.13 | $85.54 | 34,455,800 |
| 2026-02-10 | $86.97 | $88.19 | $86.13 | $86.29 | 32,113,800 |
| 2026-02-09 | $84.73 | $87.25 | $84.31 | $86.78 | 22,908,400 |
| 2026-02-06 | $83.56 | $85.00 | $82.81 | $84.82 | 23,936,600 |
| 2026-02-05 | $80.86 | $83.31 | $80.81 | $82.36 | 24,236,500 |
| 2026-02-04 | $83.98 | $84.24 | $81.14 | $81.16 | 39,765,700 |
| 2026-02-03 | $80.81 | $83.25 | $80.81 | $83.11 | 34,962,100 |
| 2026-02-02 | $78.12 | $81.16 | $78.00 | $80.64 | 28,238,600 |
| 2026-01-30 | $78.09 | $78.80 | $77.72 | $78.32 | 26,458,400 |
| 2026-01-29 | $79.11 | $79.48 | $77.63 | $78.43 | 22,642,900 |
| 2026-01-28 | $78.93 | $79.04 | $78.02 | $78.96 | 14,022,900 |
| 2026-01-27 | $77.19 | $78.91 | $77.05 | $78.68 | 17,756,700 |
| 2026-01-26 | $76.47 | $77.42 | $75.64 | $77.01 | 24,714,400 |
| 2026-01-23 | $73.95 | $75.07 | $73.71 | $74.59 | 13,125,500 |
| 2026-01-22 | $74.11 | $74.78 | $73.88 | $74.33 | 12,879,800 |
| 2026-01-21 | $73.95 | $74.36 | $73.01 | $73.69 | 18,210,200 |
| 2026-01-20 | $74.52 | $74.87 | $73.21 | $73.35 | 23,999,700 |
| 2026-01-16 | $75.64 | $75.99 | $74.60 | $75.19 | 25,743,300 |
| 2026-01-15 | $75.22 | $76.05 | $74.91 | $75.25 | 18,213,000 |
| 2026-01-14 | $74.93 | $75.11 | $73.82 | $74.41 | 17,801,300 |
| 2026-01-13 | $73.99 | $75.50 | $73.86 | $75.47 | 17,809,900 |
| 2026-01-12 | $72.91 | $74.05 | $72.80 | $74.01 | 20,985,700 |
| 2026-01-09 | $73.45 | $74.33 | $73.34 | $73.88 | 19,104,100 |
| 2026-01-08 | $74.31 | $74.46 | $73.55 | $73.96 | 17,192,200 |
| 2026-01-07 | $75.12 | $75.38 | $74.20 | $74.72 | 20,347,400 |
| 2026-01-06 | $75.53 | $75.73 | $74.81 | $75.23 | 17,017,200 |
| 2026-01-05 | $76.45 | $76.77 | $75.21 | $75.58 | 16,328,800 |
| 2026-01-02 | $76.65 | $76.95 | $75.61 | $76.04 | 15,749,800 |
| 2025-12-31 | $77.34 | $77.82 | $76.88 | $77.03 | 13,570,500 |
| 2025-12-30 | $77.81 | $77.81 | $77.17 | $77.41 | 13,952,200 |
| 2025-12-29 | $78.03 | $78.30 | $77.52 | $77.79 | 17,941,800 |
| 2025-12-26 | $78.10 | $78.28 | $77.93 | $78.16 | 10,158,000 |
| 2025-12-24 | $78.02 | $78.29 | $77.85 | $78.02 | 9,104,400 |
| 2025-12-23 | $77.61 | $78.12 | $77.59 | $78.02 | 16,712,600 |
| 2025-12-22 | $79.02 | $79.15 | $77.96 | $78.11 | 18,016,100 |
| 2025-12-19 | $76.97 | $79.17 | $76.79 | $78.42 | 84,881,900 |
| 2025-12-18 | $76.33 | $77.81 | $76.26 | $76.95 | 19,249,400 |
| 2025-12-17 | $77.90 | $78.20 | $75.92 | $76.00 | 26,094,400 |
| 2025-12-16 | $78.11 | $78.61 | $77.38 | $77.55 | 17,737,200 |
| 2025-12-15 | $78.21 | $78.71 | $77.54 | $78.25 | 17,646,000 |
| 2025-12-12 | $79.46 | $79.56 | $77.72 | $77.80 | 16,672,300 |
| 2025-12-11 | $80.24 | $80.37 | $78.83 | $79.27 | 18,652,300 |
| 2025-12-10 | $78.83 | $80.82 | $78.80 | $80.25 | 21,302,700 |
| 2025-12-09 | $78.79 | $79.88 | $78.51 | $79.51 | 15,737,500 |
| 2025-12-08 | $78.21 | $79.38 | $78.12 | $78.86 | 17,454,500 |
| 2025-12-05 | $77.97 | $78.19 | $77.40 | $77.97 | 12,579,400 |
| 2025-12-04 | $77.69 | $77.86 | $77.17 | $77.76 | 12,572,600 |
| 2025-12-03 | $76.59 | $77.82 | $75.65 | $77.75 | 16,088,400 |
| 2025-12-02 | $76.16 | $77.00 | $75.76 | $76.87 | 14,619,100 |
| 2025-12-01 | $76.67 | $76.82 | $75.93 | $76.04 | 15,529,600 |
| 2025-11-28 | $76.14 | $76.96 | $75.81 | $76.94 | 7,320,900 |
| 2025-11-26 | $76.46 | $76.60 | $75.34 | $76.07 | 15,972,600 |
| 2025-11-25 | $76.49 | $77.06 | $76.08 | $76.32 | 18,818,800 |
| 2025-11-24 | $76.49 | $76.88 | $75.68 | $76.24 | 26,691,500 |
| 2025-11-21 | $75.64 | $76.94 | $75.47 | $76.10 | 24,428,800 |
| 2025-11-20 | $79.12 | $80.06 | $75.32 | $75.44 | 27,381,900 |
| 2025-11-19 | $77.30 | $78.93 | $77.16 | $78.39 | 24,759,700 |
| 2025-11-18 | $77.55 | $78.20 | $76.45 | $77.37 | 26,025,500 |
| 2025-11-17 | $77.89 | $79.39 | $77.47 | $77.78 | 28,720,100 |
| 2025-11-14 | $76.58 | $78.67 | $75.84 | $78.00 | 38,819,600 |
| 2025-11-13 | $77.95 | $79.50 | $76.65 | $77.38 | 57,638,500 |
| 2025-11-12 | $71.91 | $74.21 | $71.72 | $73.96 | 57,591,600 |
| 2025-11-11 | $71.74 | $72.25 | $71.10 | $71.71 | 21,412,900 |
| 2025-11-10 | $71.76 | $72.50 | $71.15 | $72.09 | 22,201,200 |
| 2025-11-07 | $71.39 | $71.59 | $70.54 | $71.07 | 16,913,700 |
| 2025-11-06 | $71.71 | $72.23 | $70.69 | $71.04 | 16,469,900 |
| 2025-11-05 | $72.22 | $72.58 | $71.34 | $72.10 | 16,113,500 |
| 2025-11-04 | $73.90 | $73.99 | $71.98 | $72.32 | 22,345,000 |
| 2025-11-03 | $74.61 | $74.84 | $73.62 | $74.45 | 21,733,400 |
| 2025-10-31 | $72.72 | $73.48 | $72.43 | $73.11 | 24,008,000 |
| 2025-10-30 | $71.37 | $73.11 | $71.34 | $72.91 | 18,101,800 |
| 2025-10-29 | $72.68 | $72.82 | $70.92 | $71.33 | 18,020,600 |
| 2025-10-28 | $71.20 | $72.68 | $71.03 | $72.62 | 19,896,800 |
| 2025-10-27 | $70.54 | $71.46 | $70.43 | $71.39 | 15,986,800 |
| 2025-10-24 | $70.64 | $70.94 | $70.06 | $70.63 | 13,075,600 |
| 2025-10-23 | $70.60 | $71.24 | $70.23 | $70.27 | 14,614,100 |
| 2025-10-22 | $70.86 | $70.97 | $69.85 | $70.66 | 14,967,200 |
| 2025-10-21 | $70.58 | $71.24 | $70.38 | $70.72 | 15,763,300 |
| 2025-10-20 | $70.12 | $70.97 | $70.12 | $70.65 | 12,183,500 |
| 2025-10-17 | $69.06 | $70.77 | $68.95 | $70.13 | 16,286,900 |
| 2025-10-16 | $69.78 | $70.07 | $68.57 | $69.09 | 13,950,600 |
| 2025-10-15 | $69.31 | $70.30 | $68.82 | $69.52 | 16,260,500 |
| 2025-10-14 | $67.11 | $69.16 | $66.81 | $68.66 | 15,402,000 |
| 2025-10-13 | $68.55 | $68.89 | $67.13 | $67.46 | 14,127,900 |
| 2025-10-10 | $70.41 | $70.81 | $67.89 | $67.94 | 20,961,500 |