Interactive Brokers Group, Inc. (IBKR) Price History
Daily open, high, low, close and volume for Interactive Brokers Group, Inc. (IBKR) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $86.26 | $86.95 | $82.25 | $82.69 | 7,273,000 |
| 2026-10-15 | $82.75 | $86.22 | $81.04 | $86.03 | 5,838,600 |
| 2026-10-14 | $86.02 | $86.84 | $83.62 | $84.14 | 4,562,600 |
| 2026-10-13 | $87.70 | $88.02 | $86.09 | $87.49 | 2,887,500 |
| 2026-10-12 | $88.22 | $89.11 | $87.72 | $87.89 | 3,016,400 |
| 2026-10-09 | $87.05 | $88.28 | $86.47 | $87.87 | 2,424,500 |
| 2026-10-08 | $87.11 | $87.79 | $86.28 | $86.47 | 2,997,200 |
| 2026-10-07 | $88.70 | $89.11 | $85.97 | $87.74 | 3,649,800 |
| 2026-10-06 | $89.38 | $91.85 | $89.06 | $90.58 | 3,416,300 |
| 2026-10-05 | $88.87 | $89.56 | $88.09 | $89.05 | 2,935,400 |
| 2026-10-02 | $86.55 | $88.92 | $86.55 | $88.30 | 4,871,400 |
| 2026-10-01 | $85.42 | $87.25 | $83.60 | $85.81 | 5,716,600 |
| 2026-09-30 | $86.63 | $86.93 | $85.39 | $85.42 | 4,050,500 |
| 2026-09-29 | $87.86 | $87.86 | $85.89 | $86.18 | 2,832,300 |
| 2026-09-28 | $87.80 | $88.50 | $86.81 | $87.08 | 3,831,900 |
| 2026-09-25 | $90.00 | $90.57 | $88.53 | $89.24 | 2,893,800 |
| 2026-09-24 | $90.53 | $91.19 | $89.10 | $89.82 | 3,977,300 |
| 2026-09-23 | $91.36 | $93.53 | $90.92 | $91.56 | 3,960,800 |
| 2026-09-22 | $92.85 | $93.20 | $89.71 | $91.88 | 4,059,000 |
| 2026-09-21 | $92.50 | $93.94 | $91.58 | $93.21 | 3,473,500 |
| 2026-09-18 | $89.91 | $91.06 | $88.75 | $90.69 | 6,224,200 |
| 2026-09-17 | $88.72 | $89.09 | $87.63 | $88.38 | 4,359,600 |
| 2026-09-16 | $88.99 | $89.09 | $84.96 | $86.74 | 3,802,300 |
| 2026-09-15 | $90.20 | $90.48 | $87.50 | $88.80 | 4,527,200 |
| 2026-09-14 | $90.00 | $90.94 | $89.08 | $90.75 | 3,830,300 |
| 2026-09-11 | $90.71 | $92.31 | $89.45 | $91.37 | 3,080,400 |
| 2026-09-10 | $89.06 | $90.24 | $88.74 | $89.42 | 2,876,400 |
| 2026-09-09 | $90.99 | $91.86 | $90.25 | $90.28 | 2,647,300 |
| 2026-09-08 | $91.76 | $93.29 | $90.87 | $90.97 | 2,185,100 |
| 2026-09-04 | $91.55 | $92.85 | $91.14 | $92.62 | 2,499,900 |
| 2026-09-03 | $89.83 | $93.27 | $89.77 | $92.95 | 5,292,200 |
| 2026-09-02 | $90.00 | $91.35 | $88.53 | $89.12 | 4,383,100 |
| 2026-09-01 | $94.63 | $94.90 | $90.03 | $90.39 | 5,134,400 |
| 2026-08-31 | $95.50 | $97.89 | $94.43 | $97.29 | 3,560,400 |
| 2026-08-28 | $96.61 | $97.72 | $95.46 | $95.84 | 2,236,400 |
| 2026-08-27 | $96.88 | $97.34 | $95.76 | $96.55 | 5,154,900 |
| 2026-08-26 | $97.63 | $97.78 | $94.81 | $97.02 | 3,044,000 |
| 2026-08-25 | $93.55 | $98.75 | $92.80 | $98.19 | 5,217,700 |
| 2026-08-24 | $93.86 | $94.78 | $92.49 | $93.05 | 4,300,800 |
| 2026-08-21 | $90.80 | $94.22 | $90.31 | $93.87 | 5,760,300 |
| 2026-08-20 | $91.41 | $91.71 | $89.67 | $89.85 | 3,476,300 |
| 2026-08-19 | $90.99 | $91.43 | $88.92 | $90.54 | 3,224,300 |
| 2026-08-18 | $93.00 | $93.23 | $90.42 | $90.56 | 2,616,900 |
| 2026-08-17 | $92.23 | $94.60 | $91.59 | $94.33 | 4,632,700 |
| 2026-08-14 | $91.41 | $92.42 | $90.12 | $92.06 | 2,199,400 |
| 2026-08-13 | $92.00 | $92.72 | $91.34 | $91.42 | 2,579,800 |
| 2026-08-12 | $91.15 | $92.76 | $90.84 | $91.66 | 3,040,100 |
| 2026-08-11 | $91.12 | $91.65 | $89.52 | $89.78 | 3,472,600 |
| 2026-08-10 | $88.00 | $91.78 | $88.00 | $90.66 | 5,866,900 |
| 2026-08-07 | $86.57 | $87.97 | $85.37 | $87.83 | 7,785,100 |
| 2026-08-06 | $88.14 | $89.14 | $85.69 | $86.02 | 7,292,600 |
| 2026-08-05 | $89.59 | $90.92 | $88.67 | $88.74 | 4,890,700 |
| 2026-08-04 | $88.69 | $89.48 | $86.92 | $88.63 | 4,670,900 |
| 2026-08-03 | $87.03 | $88.23 | $85.90 | $87.75 | 5,184,700 |
| 2026-07-31 | $91.80 | $91.80 | $87.95 | $87.99 | 4,373,900 |
| 2026-07-30 | $88.20 | $90.68 | $86.82 | $90.48 | 5,018,500 |
| 2026-07-29 | $89.89 | $90.46 | $85.60 | $86.26 | 7,226,900 |
| 2026-07-28 | $90.04 | $91.21 | $88.33 | $90.91 | 4,928,500 |
| 2026-07-27 | $92.90 | $94.26 | $89.69 | $92.27 | 4,662,300 |
| 2026-07-24 | $91.80 | $92.45 | $89.50 | $91.74 | 3,890,500 |
| 2026-07-23 | $90.76 | $91.87 | $89.61 | $91.76 | 4,396,900 |
| 2026-07-22 | $93.60 | $95.55 | $92.18 | $93.50 | 5,850,600 |
| 2026-07-21 | $93.49 | $95.55 | $93.29 | $94.42 | 5,121,900 |
| 2026-07-20 | $91.56 | $93.46 | $91.31 | $91.68 | 3,740,300 |
| 2026-07-17 | $89.60 | $92.03 | $87.87 | $90.53 | 4,448,200 |
| 2026-07-16 | $96.20 | $96.72 | $91.58 | $92.21 | 3,996,200 |
| 2026-07-15 | $96.89 | $97.77 | $95.57 | $97.41 | 3,486,300 |
| 2026-07-14 | $94.16 | $96.35 | $94.15 | $95.61 | 3,094,500 |
| 2026-07-13 | $93.21 | $94.80 | $92.41 | $93.56 | 3,390,800 |
| 2026-07-10 | $96.40 | $97.40 | $93.59 | $94.09 | 2,399,500 |
| 2026-07-09 | $94.82 | $96.72 | $93.93 | $95.28 | 2,679,400 |
| 2026-07-08 | $92.79 | $94.11 | $92.19 | $93.40 | 3,444,200 |
| 2026-07-07 | $94.43 | $96.49 | $91.82 | $94.57 | 4,783,200 |
| 2026-07-06 | $91.99 | $96.09 | $91.69 | $95.99 | 4,531,600 |
| 2026-07-02 | $93.25 | $96.71 | $89.51 | $91.33 | 6,587,600 |
| 2026-07-01 | $88.03 | $95.57 | $87.57 | $93.25 | 7,441,700 |
| 2026-06-30 | $88.00 | $90.12 | $86.66 | $87.04 | 5,511,300 |
| 2026-06-29 | $90.34 | $90.51 | $87.67 | $88.20 | 4,774,300 |
| 2026-06-26 | $91.45 | $91.73 | $89.56 | $89.82 | 5,910,100 |
| 2026-06-25 | $94.45 | $95.28 | $91.79 | $92.16 | 3,086,000 |
| 2026-06-24 | $93.70 | $95.26 | $92.16 | $92.79 | 3,518,800 |
| 2026-06-23 | $92.70 | $96.59 | $92.33 | $94.70 | 6,269,300 |
| 2026-06-22 | $96.79 | $97.84 | $96.04 | $96.82 | 4,203,000 |
| 2026-06-18 | $96.80 | $97.81 | $95.30 | $96.00 | 7,511,200 |
| 2026-06-17 | $93.52 | $96.75 | $93.41 | $95.09 | 5,280,100 |
| 2026-06-16 | $93.01 | $94.05 | $92.01 | $93.10 | 3,989,500 |
| 2026-06-15 | $94.68 | $94.73 | $92.62 | $92.76 | 3,530,200 |
| 2026-06-12 | $90.45 | $93.10 | $89.95 | $90.81 | 4,181,500 |
| 2026-06-11 | $86.59 | $88.90 | $85.07 | $88.83 | 3,697,600 |
| 2026-06-10 | $85.28 | $88.30 | $84.65 | $85.42 | 4,259,700 |
| 2026-06-09 | $88.34 | $88.53 | $83.12 | $86.33 | 4,428,100 |
| 2026-06-08 | $85.78 | $87.83 | $85.24 | $87.35 | 4,689,100 |
| 2026-06-05 | $86.15 | $86.23 | $83.40 | $84.40 | 4,274,400 |
| 2026-06-04 | $86.11 | $87.43 | $83.11 | $87.06 | 7,079,400 |
| 2026-06-03 | $88.07 | $89.03 | $86.91 | $87.15 | 5,419,900 |
| 2026-06-02 | $88.95 | $90.50 | $88.37 | $88.72 | 6,537,900 |
| 2026-06-01 | $86.10 | $91.02 | $85.02 | $88.69 | 6,862,500 |
| 2026-05-29 | $83.20 | $87.18 | $82.75 | $86.97 | 7,288,600 |
| 2026-05-28 | $80.52 | $83.44 | $79.12 | $83.11 | 9,785,000 |
| 2026-05-27 | $82.64 | $82.64 | $79.72 | $80.95 | 6,127,700 |
| 2026-05-26 | $82.36 | $84.29 | $82.27 | $82.89 | 4,281,100 |
| 2026-05-22 | $84.15 | $84.86 | $81.10 | $81.35 | 8,381,300 |
| 2026-05-21 | $83.17 | $84.53 | $82.75 | $83.83 | 4,839,000 |
| 2026-05-20 | $84.00 | $85.43 | $83.21 | $83.79 | 6,230,000 |
| 2026-05-19 | $84.66 | $84.87 | $82.80 | $83.45 | 7,139,200 |
| 2026-05-18 | $86.75 | $87.99 | $85.10 | $86.12 | 4,261,600 |
| 2026-05-15 | $87.07 | $87.81 | $85.99 | $87.00 | 3,908,000 |
| 2026-05-14 | $85.37 | $88.44 | $85.31 | $88.28 | 3,728,700 |
| 2026-05-13 | $83.88 | $86.03 | $83.10 | $85.12 | 3,143,900 |
| 2026-05-12 | $84.22 | $84.69 | $82.68 | $84.59 | 5,248,000 |
| 2026-05-11 | $84.28 | $85.80 | $83.38 | $84.91 | 3,100,900 |
| 2026-05-08 | $84.58 | $85.20 | $83.50 | $84.42 | 3,595,300 |
| 2026-05-07 | $86.87 | $87.37 | $83.53 | $83.71 | 5,150,300 |
| 2026-05-06 | $85.37 | $87.34 | $85.37 | $87.04 | 3,943,100 |
| 2026-05-05 | $82.57 | $84.63 | $82.46 | $83.91 | 4,761,700 |
| 2026-05-04 | $80.99 | $82.24 | $80.46 | $81.72 | 3,417,200 |
| 2026-05-01 | $79.75 | $81.07 | $78.92 | $80.46 | 4,058,800 |
| 2026-04-30 | $76.88 | $80.00 | $76.50 | $79.50 | 5,489,000 |
| 2026-04-29 | $77.00 | $77.44 | $75.68 | $77.05 | 5,307,100 |
| 2026-04-28 | $76.91 | $77.92 | $76.34 | $77.49 | 3,839,200 |
| 2026-04-27 | $76.55 | $78.22 | $76.45 | $77.59 | 3,599,200 |
| 2026-04-24 | $76.83 | $76.83 | $75.32 | $76.62 | 2,920,100 |
| 2026-04-23 | $77.33 | $78.28 | $74.62 | $75.90 | 4,286,700 |
| 2026-04-22 | $78.06 | $79.43 | $76.70 | $78.11 | 7,750,800 |
| 2026-04-21 | $81.34 | $82.41 | $79.21 | $79.62 | 6,401,900 |
| 2026-04-20 | $81.20 | $81.97 | $80.81 | $81.25 | 3,618,500 |
| 2026-04-17 | $81.45 | $82.88 | $80.87 | $81.71 | 5,487,900 |
| 2026-04-16 | $80.20 | $80.69 | $78.29 | $79.38 | 4,544,100 |
| 2026-04-15 | $78.39 | $79.81 | $78.02 | $79.69 | 5,019,300 |
| 2026-04-14 | $76.00 | $77.25 | $74.35 | $77.10 | 5,621,900 |
| 2026-04-13 | $70.51 | $74.73 | $70.51 | $74.55 | 4,787,200 |
| 2026-04-10 | $72.14 | $72.28 | $70.12 | $71.21 | 3,698,500 |
| 2026-04-09 | $71.76 | $73.09 | $71.54 | $71.93 | 4,768,800 |
| 2026-04-08 | $72.64 | $73.48 | $71.15 | $72.31 | 5,096,000 |
| 2026-04-07 | $68.06 | $68.30 | $66.72 | $68.11 | 3,579,400 |
| 2026-04-06 | $68.09 | $68.85 | $67.75 | $68.62 | 2,540,100 |
| 2026-04-02 | $66.13 | $68.88 | $65.40 | $67.74 | 3,054,100 |
| 2026-04-01 | $68.38 | $70.00 | $67.79 | $67.91 | 5,917,500 |
| 2026-03-31 | $64.80 | $67.37 | $64.30 | $67.07 | 4,618,900 |
| 2026-03-30 | $64.70 | $65.25 | $63.02 | $63.69 | 4,263,200 |
| 2026-03-27 | $65.50 | $66.15 | $64.04 | $64.20 | 3,882,200 |
| 2026-03-26 | $68.09 | $68.80 | $65.69 | $66.20 | 3,518,600 |
| 2026-03-25 | $67.15 | $69.82 | $66.94 | $68.68 | 5,456,600 |
| 2026-03-24 | $66.90 | $67.62 | $64.49 | $66.12 | 7,816,600 |
| 2026-03-23 | $67.30 | $69.32 | $66.81 | $67.84 | 7,274,300 |
| 2026-03-20 | $67.68 | $67.92 | $65.00 | $65.47 | 8,997,200 |
| 2026-03-19 | $67.48 | $68.20 | $66.92 | $67.69 | 5,189,400 |
| 2026-03-18 | $68.50 | $69.49 | $68.24 | $68.45 | 4,464,700 |
| 2026-03-17 | $68.91 | $69.93 | $68.32 | $68.63 | 2,742,200 |
| 2026-03-16 | $67.25 | $69.31 | $67.07 | $68.28 | 4,185,200 |
| 2026-03-13 | $67.24 | $68.17 | $65.87 | $66.19 | 3,384,300 |
| 2026-03-12 | $66.81 | $67.29 | $65.89 | $66.92 | 3,988,200 |
| 2026-03-11 | $68.23 | $69.04 | $67.04 | $68.39 | 3,177,400 |
| 2026-03-10 | $67.68 | $69.99 | $66.68 | $68.50 | 4,928,600 |
| 2026-03-09 | $65.34 | $67.50 | $63.49 | $67.49 | 4,969,300 |
| 2026-03-06 | $66.30 | $67.42 | $65.27 | $66.70 | 5,378,700 |
| 2026-03-05 | $68.47 | $69.39 | $66.68 | $68.05 | 4,681,300 |
| 2026-03-04 | $70.60 | $71.07 | $68.44 | $69.15 | 4,587,300 |
| 2026-03-03 | $68.97 | $70.38 | $67.53 | $69.40 | 6,824,400 |
| 2026-03-02 | $69.22 | $73.38 | $68.57 | $71.67 | 5,363,800 |
| 2026-02-27 | $72.66 | $73.05 | $69.65 | $71.19 | 6,182,100 |
| 2026-02-26 | $73.68 | $74.59 | $72.33 | $74.56 | 3,705,500 |
| 2026-02-25 | $73.11 | $73.75 | $72.40 | $73.65 | 2,898,900 |
| 2026-02-24 | $71.05 | $72.78 | $70.15 | $71.92 | 3,447,100 |
| 2026-02-23 | $73.94 | $74.64 | $70.65 | $71.54 | 3,814,100 |
| 2026-02-20 | $73.64 | $74.75 | $73.16 | $74.40 | 2,766,800 |
| 2026-02-19 | $73.94 | $74.23 | $72.81 | $73.99 | 2,459,500 |
| 2026-02-18 | $73.47 | $75.49 | $73.29 | $74.90 | 4,592,200 |
| 2026-02-17 | $73.85 | $74.15 | $71.55 | $73.29 | 5,587,200 |
| 2026-02-13 | $73.00 | $75.26 | $71.51 | $74.75 | 4,385,100 |
| 2026-02-12 | $76.66 | $77.67 | $72.24 | $73.06 | 6,887,600 |
| 2026-02-11 | $77.63 | $77.85 | $74.80 | $76.35 | 3,569,200 |
| 2026-02-10 | $77.88 | $79.18 | $76.06 | $77.20 | 5,564,600 |
| 2026-02-09 | $74.72 | $78.62 | $74.35 | $78.42 | 3,909,300 |
| 2026-02-06 | $71.89 | $74.86 | $71.00 | $74.59 | 4,891,400 |
| 2026-02-05 | $71.61 | $72.33 | $69.01 | $69.49 | 8,775,700 |
| 2026-02-04 | $74.95 | $75.05 | $71.71 | $73.44 | 8,126,300 |
| 2026-02-03 | $76.52 | $76.71 | $73.80 | $74.93 | 5,481,700 |
| 2026-02-02 | $74.69 | $77.98 | $73.10 | $75.27 | 6,897,600 |
| 2026-01-30 | $75.05 | $76.09 | $74.49 | $74.88 | 3,412,800 |
| 2026-01-29 | $76.44 | $77.55 | $73.53 | $75.66 | 3,984,800 |
| 2026-01-28 | $75.93 | $76.38 | $74.70 | $75.45 | 4,695,700 |
| 2026-01-27 | $75.42 | $76.01 | $74.51 | $75.48 | 4,948,800 |
| 2026-01-26 | $77.37 | $78.80 | $75.29 | $75.35 | 6,292,800 |
| 2026-01-23 | $76.91 | $78.56 | $76.91 | $77.58 | 8,053,400 |
| 2026-01-22 | $77.12 | $77.77 | $76.28 | $77.21 | 5,989,500 |
| 2026-01-21 | $72.00 | $76.97 | $70.89 | $75.80 | 10,541,600 |
| 2026-01-20 | $72.00 | $73.03 | $70.79 | $71.51 | 9,304,900 |
| 2026-01-16 | $74.05 | $74.07 | $72.06 | $73.36 | 4,127,400 |
| 2026-01-15 | $71.90 | $75.64 | $71.90 | $73.68 | 6,760,400 |
| 2026-01-14 | $70.38 | $71.40 | $69.33 | $71.35 | 5,180,500 |
| 2026-01-13 | $71.00 | $71.59 | $69.97 | $70.59 | 3,637,300 |
| 2026-01-12 | $70.38 | $71.44 | $70.10 | $70.79 | 2,831,400 |
| 2026-01-09 | $70.80 | $71.26 | $69.98 | $70.47 | 3,796,900 |
| 2026-01-08 | $71.33 | $71.54 | $69.54 | $70.16 | 4,124,100 |
| 2026-01-07 | $72.34 | $72.72 | $71.24 | $71.34 | 4,163,200 |
| 2026-01-06 | $71.94 | $72.96 | $71.27 | $72.88 | 4,603,800 |
| 2026-01-05 | $67.95 | $71.69 | $67.85 | $71.57 | 5,283,100 |
| 2026-01-02 | $65.41 | $67.56 | $65.05 | $67.23 | 4,881,600 |
| 2025-12-31 | $65.04 | $65.19 | $64.24 | $64.31 | 2,300,800 |
| 2025-12-30 | $65.65 | $66.40 | $64.88 | $65.00 | 2,106,700 |
| 2025-12-29 | $65.70 | $65.80 | $64.90 | $65.35 | 2,442,200 |
| 2025-12-26 | $65.98 | $66.24 | $65.70 | $66.16 | 1,918,300 |
| 2025-12-24 | $65.84 | $66.13 | $65.47 | $65.98 | 1,344,500 |
| 2025-12-23 | $65.80 | $66.34 | $65.46 | $65.96 | 3,085,400 |
| 2025-12-22 | $65.27 | $65.92 | $64.40 | $65.80 | 3,119,400 |
| 2025-12-19 | $63.25 | $64.72 | $63.25 | $64.26 | 4,757,900 |
| 2025-12-18 | $63.69 | $64.00 | $62.55 | $62.94 | 3,709,200 |
| 2025-12-17 | $63.50 | $64.70 | $62.10 | $62.45 | 3,907,100 |
| 2025-12-16 | $62.87 | $63.30 | $62.31 | $63.06 | 3,552,300 |
| 2025-12-15 | $64.54 | $64.55 | $62.66 | $62.87 | 4,701,400 |
| 2025-12-12 | $66.00 | $66.00 | $62.58 | $64.15 | 5,181,100 |
| 2025-12-11 | $66.14 | $66.62 | $64.80 | $66.06 | 4,002,300 |
| 2025-12-10 | $65.75 | $67.13 | $65.38 | $66.67 | 3,101,600 |
| 2025-12-09 | $65.48 | $66.25 | $65.24 | $65.56 | 3,147,500 |
| 2025-12-08 | $64.65 | $65.87 | $64.20 | $65.81 | 2,583,500 |
| 2025-12-05 | $65.75 | $66.05 | $64.40 | $64.50 | 3,154,500 |
| 2025-12-04 | $64.99 | $66.19 | $64.83 | $65.95 | 3,100,500 |
| 2025-12-03 | $63.77 | $65.09 | $63.59 | $64.96 | 2,400,100 |
| 2025-12-02 | $64.23 | $64.30 | $63.15 | $63.59 | 5,651,000 |
| 2025-12-01 | $64.23 | $65.33 | $62.15 | $63.54 | 5,982,500 |
| 2025-11-28 | $65.00 | $65.28 | $64.41 | $65.02 | 2,725,000 |
| 2025-11-26 | $63.91 | $64.69 | $63.47 | $64.19 | 3,547,700 |
| 2025-11-25 | $62.34 | $63.46 | $61.03 | $63.17 | 3,034,900 |
| 2025-11-24 | $61.52 | $62.71 | $61.16 | $62.43 | 4,423,000 |
| 2025-11-21 | $61.54 | $61.75 | $58.95 | $61.05 | 6,901,300 |
| 2025-11-20 | $66.25 | $67.33 | $61.27 | $61.56 | 5,978,600 |
| 2025-11-19 | $63.52 | $64.96 | $63.43 | $64.56 | 3,073,600 |
| 2025-11-18 | $62.72 | $64.26 | $62.09 | $63.27 | 4,146,700 |
| 2025-11-17 | $65.76 | $66.48 | $62.96 | $63.41 | 4,918,000 |
| 2025-11-14 | $65.41 | $67.23 | $64.42 | $66.03 | 5,337,100 |
| 2025-11-13 | $72.52 | $72.52 | $66.74 | $67.04 | 6,274,100 |
| 2025-11-12 | $71.39 | $72.98 | $71.00 | $72.70 | 4,300,200 |
| 2025-11-11 | $70.49 | $71.49 | $70.49 | $70.87 | 2,780,400 |
| 2025-11-10 | $71.84 | $72.30 | $70.38 | $71.13 | 3,255,200 |
| 2025-11-07 | $69.01 | $70.85 | $67.60 | $70.54 | 4,294,900 |
| 2025-11-06 | $71.05 | $71.23 | $68.72 | $69.86 | 3,574,600 |
| 2025-11-05 | $71.20 | $72.19 | $70.05 | $71.62 | 2,769,000 |
| 2025-11-04 | $70.91 | $72.09 | $69.30 | $70.69 | 4,801,700 |
| 2025-11-03 | $70.89 | $73.27 | $70.16 | $73.08 | 6,430,500 |
| 2025-10-31 | $69.03 | $70.90 | $68.28 | $70.36 | 3,834,500 |
| 2025-10-30 | $68.66 | $70.56 | $68.32 | $68.51 | 3,071,200 |
| 2025-10-29 | $68.71 | $69.63 | $68.14 | $69.19 | 2,903,400 |
| 2025-10-28 | $70.00 | $70.00 | $68.57 | $68.65 | 2,595,300 |
| 2025-10-27 | $69.94 | $70.26 | $69.15 | $69.49 | 3,154,500 |
| 2025-10-24 | $68.16 | $69.49 | $67.78 | $68.75 | 4,238,500 |
| 2025-10-23 | $65.03 | $67.96 | $65.01 | $67.17 | 8,459,300 |
| 2025-10-22 | $66.56 | $66.95 | $64.15 | $64.77 | 5,747,000 |
| 2025-10-21 | $66.75 | $67.59 | $65.88 | $66.27 | 3,765,400 |
| 2025-10-20 | $67.38 | $68.33 | $66.04 | $66.94 | 5,249,700 |
| 2025-10-17 | $66.69 | $69.02 | $65.21 | $66.23 | 9,231,400 |