PACCAR Inc (PCAR) Price History
Daily open, high, low, close and volume for PACCAR Inc (PCAR) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | $110.82 | $111.39 | $108.18 | $109.20 | 560,475 |
| 2026-10-16 | $111.62 | $112.71 | $110.53 | $110.82 | 2,945,100 |
| 2026-10-15 | $109.94 | $111.33 | $109.14 | $110.81 | 4,205,600 |
| 2026-10-14 | $107.98 | $108.65 | $107.45 | $108.56 | 2,748,300 |
| 2026-10-13 | $108.63 | $108.96 | $106.36 | $107.98 | 2,800,900 |
| 2026-10-12 | $108.22 | $109.70 | $107.90 | $108.13 | 2,153,900 |
| 2026-10-09 | $109.47 | $109.82 | $107.61 | $108.04 | 3,248,200 |
| 2026-10-08 | $106.26 | $109.69 | $105.44 | $109.66 | 3,775,200 |
| 2026-10-07 | $108.58 | $108.66 | $106.52 | $106.86 | 4,174,700 |
| 2026-10-06 | $109.18 | $110.33 | $108.71 | $109.32 | 3,080,300 |
| 2026-10-05 | $109.05 | $110.05 | $108.04 | $109.36 | 2,932,400 |
| 2026-10-02 | $110.51 | $111.22 | $108.56 | $109.68 | 4,360,400 |
| 2026-10-01 | $109.67 | $111.73 | $109.27 | $109.94 | 4,043,600 |
| 2026-09-30 | $111.57 | $112.05 | $109.50 | $109.81 | 3,238,700 |
| 2026-09-29 | $111.71 | $112.41 | $110.85 | $111.80 | 2,805,500 |
| 2026-09-28 | $110.37 | $112.22 | $110.37 | $111.65 | 3,342,800 |
| 2026-09-25 | $111.07 | $112.77 | $110.88 | $111.31 | 3,864,200 |
| 2026-09-24 | $112.09 | $112.78 | $110.17 | $110.67 | 3,692,100 |
| 2026-09-23 | $113.25 | $113.89 | $111.90 | $112.09 | 3,680,900 |
| 2026-09-22 | $115.33 | $115.78 | $111.90 | $113.90 | 7,344,100 |
| 2026-09-21 | $116.06 | $116.70 | $113.77 | $114.73 | 5,239,500 |
| 2026-09-18 | $117.36 | $117.85 | $114.07 | $116.06 | 10,710,500 |
| 2026-09-17 | $119.36 | $119.76 | $117.08 | $117.36 | 2,962,400 |
| 2026-09-16 | $123.56 | $123.56 | $117.00 | $118.22 | 2,718,500 |
| 2026-09-15 | $122.81 | $123.20 | $121.43 | $122.46 | 1,767,300 |
| 2026-09-14 | $120.89 | $122.99 | $119.77 | $122.86 | 2,655,900 |
| 2026-09-11 | $124.45 | $124.58 | $122.47 | $122.73 | 2,066,500 |
| 2026-09-10 | $122.69 | $123.37 | $121.83 | $122.57 | 2,290,200 |
| 2026-09-09 | $121.74 | $122.50 | $120.44 | $121.88 | 2,373,500 |
| 2026-09-08 | $123.96 | $124.67 | $122.40 | $122.50 | 2,220,900 |
| 2026-09-04 | $125.28 | $126.49 | $124.15 | $124.70 | 1,755,200 |
| 2026-09-03 | $122.93 | $124.64 | $122.19 | $124.51 | 2,709,700 |
| 2026-09-02 | $122.60 | $123.41 | $121.18 | $122.13 | 3,206,800 |
| 2026-09-01 | $124.00 | $124.39 | $121.81 | $122.45 | 2,505,600 |
| 2026-08-31 | $124.94 | $126.00 | $123.64 | $124.13 | 2,613,800 |
| 2026-08-28 | $127.77 | $127.77 | $124.51 | $125.34 | 1,841,600 |
| 2026-08-27 | $128.29 | $129.23 | $126.24 | $126.54 | 2,300,700 |
| 2026-08-26 | $129.95 | $130.97 | $128.97 | $129.23 | 2,221,500 |
| 2026-08-25 | $130.83 | $130.83 | $128.92 | $129.22 | 1,459,300 |
| 2026-08-24 | $131.84 | $132.43 | $129.20 | $129.94 | 1,657,100 |
| 2026-08-21 | $130.40 | $132.31 | $129.35 | $131.03 | 3,007,000 |
| 2026-08-20 | $126.75 | $129.87 | $126.22 | $128.94 | 2,455,600 |
| 2026-08-19 | $129.05 | $129.17 | $127.06 | $127.47 | 2,430,100 |
| 2026-08-18 | $131.05 | $131.18 | $127.93 | $128.02 | 3,286,900 |
| 2026-08-17 | $130.16 | $131.33 | $129.53 | $130.84 | 2,385,100 |
| 2026-08-14 | $130.09 | $131.17 | $129.42 | $130.79 | 1,955,000 |
| 2026-08-13 | $131.67 | $131.69 | $128.93 | $130.72 | 3,149,900 |
| 2026-08-12 | $133.11 | $133.71 | $129.70 | $131.06 | 2,705,600 |
| 2026-08-11 | $131.00 | $133.03 | $130.98 | $132.53 | 2,603,100 |
| 2026-08-10 | $133.03 | $133.30 | $129.86 | $131.24 | 2,583,700 |
| 2026-08-07 | $131.76 | $133.23 | $130.91 | $133.11 | 3,114,700 |
| 2026-08-06 | $134.87 | $135.40 | $131.50 | $132.06 | 2,647,500 |
| 2026-08-05 | $135.30 | $136.76 | $133.08 | $133.34 | 5,268,200 |
| 2026-08-04 | $129.78 | $136.61 | $129.78 | $135.96 | 6,158,100 |
| 2026-08-03 | $134.33 | $134.84 | $131.77 | $132.06 | 5,879,100 |
| 2026-07-31 | $136.21 | $136.21 | $132.12 | $132.68 | 3,183,900 |
| 2026-07-30 | $134.93 | $134.93 | $131.42 | $133.76 | 4,215,900 |
| 2026-07-29 | $137.65 | $138.58 | $133.61 | $133.87 | 4,596,600 |
| 2026-07-28 | $131.94 | $139.24 | $131.40 | $138.21 | 5,675,300 |
| 2026-07-27 | $132.82 | $134.27 | $131.42 | $133.44 | 3,687,300 |
| 2026-07-24 | $130.72 | $133.90 | $130.46 | $132.24 | 3,797,800 |
| 2026-07-23 | $130.64 | $133.49 | $130.50 | $130.75 | 5,358,900 |
| 2026-07-22 | $127.00 | $131.85 | $126.82 | $131.11 | 4,800,500 |
| 2026-07-21 | $125.52 | $126.88 | $124.38 | $126.25 | 4,469,700 |
| 2026-07-20 | $126.79 | $127.14 | $124.29 | $124.33 | 2,428,200 |
| 2026-07-17 | $126.42 | $128.26 | $124.85 | $126.20 | 3,627,300 |
| 2026-07-16 | $123.71 | $126.80 | $123.19 | $126.67 | 2,624,100 |
| 2026-07-15 | $124.42 | $124.63 | $122.40 | $123.15 | 1,868,300 |
| 2026-07-14 | $124.45 | $125.50 | $122.66 | $123.94 | 2,159,200 |
| 2026-07-13 | $125.42 | $126.24 | $123.92 | $124.26 | 2,691,300 |
| 2026-07-10 | $122.92 | $125.59 | $122.92 | $124.57 | 1,922,200 |
| 2026-07-09 | $122.56 | $124.16 | $121.30 | $123.28 | 2,729,500 |
| 2026-07-08 | $123.66 | $123.71 | $121.51 | $122.50 | 4,477,800 |
| 2026-07-07 | $125.55 | $126.24 | $122.90 | $124.46 | 3,201,500 |
| 2026-07-06 | $120.91 | $126.05 | $120.46 | $125.91 | 3,899,700 |
| 2026-07-02 | $121.24 | $121.73 | $118.66 | $119.50 | 2,905,800 |
| 2026-07-01 | $120.07 | $121.85 | $119.00 | $121.24 | 2,786,400 |
| 2026-06-30 | $119.60 | $121.81 | $119.01 | $120.12 | 3,321,300 |
| 2026-06-29 | $120.24 | $120.24 | $118.38 | $119.60 | 2,221,800 |
| 2026-06-26 | $121.00 | $121.83 | $119.54 | $120.68 | 4,509,000 |
| 2026-06-25 | $117.86 | $123.03 | $117.86 | $121.68 | 2,699,500 |
| 2026-06-24 | $117.40 | $118.53 | $116.32 | $117.03 | 3,501,600 |
| 2026-06-23 | $120.03 | $120.03 | $116.76 | $116.78 | 3,336,700 |
| 2026-06-22 | $119.30 | $121.59 | $119.01 | $120.12 | 3,710,700 |
| 2026-06-18 | $118.41 | $120.92 | $118.02 | $118.95 | 6,427,600 |
| 2026-06-17 | $120.30 | $121.15 | $116.36 | $117.34 | 5,593,400 |
| 2026-06-16 | $121.34 | $122.58 | $120.97 | $121.04 | 2,637,900 |
| 2026-06-15 | $120.64 | $121.84 | $119.74 | $120.69 | 2,834,100 |
| 2026-06-12 | $118.25 | $119.10 | $117.00 | $118.52 | 2,618,200 |
| 2026-06-11 | $114.65 | $118.17 | $114.15 | $117.58 | 3,203,700 |
| 2026-06-10 | $119.43 | $120.95 | $113.94 | $113.99 | 2,631,900 |
| 2026-06-09 | $118.63 | $120.60 | $116.73 | $119.69 | 3,085,800 |
| 2026-06-08 | $117.26 | $119.23 | $116.17 | $118.44 | 3,186,400 |
| 2026-06-05 | $117.62 | $118.73 | $116.19 | $116.68 | 3,675,400 |
| 2026-06-04 | $115.82 | $118.76 | $114.56 | $118.07 | 5,082,200 |
| 2026-06-03 | $113.30 | $115.80 | $112.68 | $114.38 | 3,094,700 |
| 2026-06-02 | $109.82 | $114.05 | $109.82 | $112.89 | 2,595,500 |
| 2026-06-01 | $108.88 | $109.70 | $106.77 | $109.47 | 3,338,800 |
| 2026-05-29 | $110.16 | $112.21 | $110.16 | $110.37 | 3,645,300 |
| 2026-05-28 | $111.60 | $113.07 | $110.61 | $112.22 | 2,117,000 |
| 2026-05-27 | $112.61 | $113.82 | $112.03 | $112.26 | 2,940,600 |
| 2026-05-26 | $110.97 | $112.02 | $110.23 | $112.01 | 2,728,300 |
| 2026-05-22 | $109.51 | $109.96 | $108.46 | $109.35 | 2,403,600 |
| 2026-05-21 | $110.74 | $110.74 | $107.78 | $109.34 | 3,370,400 |
| 2026-05-20 | $109.53 | $112.35 | $108.60 | $111.64 | 2,774,300 |
| 2026-05-19 | $110.97 | $111.21 | $108.73 | $109.38 | 2,764,900 |
| 2026-05-18 | $110.90 | $111.84 | $109.50 | $111.68 | 2,863,900 |
| 2026-05-15 | $112.08 | $112.35 | $109.83 | $110.32 | 2,732,500 |
| 2026-05-14 | $112.45 | $113.25 | $111.93 | $112.60 | 2,229,100 |
| 2026-05-13 | $112.46 | $113.13 | $111.56 | $111.78 | 1,965,100 |
| 2026-05-12 | $112.81 | $113.38 | $111.23 | $113.03 | 2,079,300 |
| 2026-05-11 | $114.16 | $114.56 | $112.24 | $112.96 | 2,440,600 |
| 2026-05-08 | $114.46 | $114.92 | $113.56 | $114.31 | 2,028,900 |
| 2026-05-07 | $116.26 | $117.39 | $113.97 | $114.05 | 2,358,400 |
| 2026-05-06 | $115.49 | $117.10 | $114.82 | $116.51 | 2,869,900 |
| 2026-05-05 | $114.82 | $115.04 | $112.69 | $113.42 | 2,633,100 |
| 2026-05-04 | $115.29 | $116.57 | $113.87 | $114.37 | 2,472,600 |
| 2026-05-01 | $118.70 | $118.99 | $116.02 | $116.08 | 2,692,800 |
| 2026-04-30 | $118.46 | $120.22 | $118.12 | $118.80 | 2,821,600 |
| 2026-04-29 | $119.60 | $121.70 | $117.87 | $118.14 | 3,402,900 |
| 2026-04-28 | $128.30 | $128.30 | $118.42 | $119.61 | 6,218,800 |
| 2026-04-27 | $125.71 | $128.58 | $125.56 | $127.20 | 4,051,000 |
| 2026-04-24 | $126.61 | $127.73 | $125.20 | $127.00 | 2,725,000 |
| 2026-04-23 | $126.46 | $128.71 | $126.11 | $126.97 | 3,322,800 |
| 2026-04-22 | $126.54 | $127.89 | $124.53 | $125.27 | 2,317,500 |
| 2026-04-21 | $128.19 | $129.31 | $125.25 | $126.18 | 2,985,700 |
| 2026-04-20 | $126.11 | $128.49 | $125.62 | $128.31 | 2,259,100 |
| 2026-04-17 | $125.85 | $127.89 | $125.00 | $126.25 | 3,076,700 |
| 2026-04-16 | $123.10 | $125.00 | $123.10 | $124.37 | 2,789,000 |
| 2026-04-15 | $125.24 | $125.27 | $121.81 | $123.48 | 2,975,000 |
| 2026-04-14 | $127.01 | $127.09 | $123.61 | $125.43 | 3,169,600 |
| 2026-04-13 | $127.19 | $127.50 | $125.63 | $127.38 | 2,332,200 |
| 2026-04-10 | $127.39 | $127.94 | $126.47 | $127.19 | 2,467,900 |
| 2026-04-09 | $124.18 | $127.30 | $123.72 | $127.05 | 2,331,800 |
| 2026-04-08 | $120.30 | $124.43 | $120.30 | $124.19 | 3,011,100 |
| 2026-04-07 | $117.68 | $118.46 | $117.00 | $118.20 | 1,780,300 |
| 2026-04-06 | $117.88 | $118.69 | $117.44 | $118.32 | 2,095,100 |
| 2026-04-02 | $115.72 | $118.59 | $115.24 | $118.32 | 2,068,200 |
| 2026-04-01 | $115.78 | $118.00 | $115.78 | $117.65 | 2,646,200 |
| 2026-03-31 | $113.77 | $116.39 | $113.11 | $115.50 | 2,459,800 |
| 2026-03-30 | $114.01 | $114.01 | $112.03 | $112.47 | 2,193,600 |
| 2026-03-27 | $115.19 | $115.23 | $112.54 | $112.75 | 2,376,900 |
| 2026-03-26 | $116.09 | $117.07 | $115.04 | $115.33 | 2,492,700 |
| 2026-03-25 | $116.97 | $117.59 | $116.21 | $116.34 | 2,967,900 |
| 2026-03-24 | $113.11 | $117.02 | $112.99 | $115.80 | 1,860,200 |
| 2026-03-23 | $114.55 | $115.08 | $112.85 | $114.32 | 2,848,600 |
| 2026-03-20 | $112.62 | $113.37 | $110.36 | $111.26 | 5,411,900 |
| 2026-03-19 | $114.42 | $114.77 | $112.16 | $112.85 | 2,520,800 |
| 2026-03-18 | $115.43 | $116.00 | $114.00 | $114.69 | 1,727,000 |
| 2026-03-17 | $115.71 | $116.69 | $114.50 | $115.43 | 1,867,400 |
| 2026-03-16 | $116.23 | $116.51 | $114.15 | $115.63 | 2,603,700 |
| 2026-03-13 | $117.82 | $118.09 | $114.94 | $115.34 | 2,629,900 |
| 2026-03-12 | $117.33 | $118.88 | $116.68 | $116.82 | 2,690,600 |
| 2026-03-11 | $118.30 | $118.57 | $116.78 | $118.12 | 1,812,100 |
| 2026-03-10 | $120.27 | $121.20 | $118.79 | $119.02 | 2,122,400 |
| 2026-03-09 | $118.79 | $121.17 | $116.55 | $120.67 | 3,473,600 |
| 2026-03-06 | $120.87 | $121.78 | $119.94 | $120.43 | 3,453,500 |
| 2026-03-05 | $123.19 | $123.55 | $121.11 | $123.34 | 3,734,600 |
| 2026-03-04 | $124.56 | $126.08 | $123.75 | $124.92 | 4,847,900 |
| 2026-03-03 | $123.05 | $123.05 | $120.58 | $121.19 | 2,649,400 |
| 2026-03-02 | $124.64 | $125.41 | $122.12 | $124.43 | 2,655,000 |
| 2026-02-27 | $123.09 | $126.17 | $122.67 | $126.09 | 5,249,500 |
| 2026-02-26 | $125.17 | $126.06 | $123.66 | $124.08 | 3,847,000 |
| 2026-02-25 | $126.71 | $127.24 | $123.89 | $124.58 | 3,830,700 |
| 2026-02-24 | $125.93 | $127.17 | $125.53 | $126.25 | 3,375,700 |
| 2026-02-23 | $127.84 | $129.96 | $125.04 | $126.06 | 2,461,300 |
| 2026-02-20 | $124.14 | $128.48 | $123.82 | $128.46 | 3,452,100 |
| 2026-02-19 | $125.12 | $125.33 | $124.00 | $124.90 | 3,799,200 |
| 2026-02-18 | $126.81 | $127.17 | $124.90 | $125.17 | 3,285,200 |
| 2026-02-17 | $126.81 | $127.75 | $125.98 | $126.52 | 2,850,200 |
| 2026-02-13 | $124.80 | $127.59 | $124.40 | $127.00 | 3,367,600 |
| 2026-02-12 | $130.37 | $130.70 | $124.67 | $124.84 | 3,784,900 |
| 2026-02-11 | $126.73 | $130.19 | $126.63 | $129.48 | 3,286,800 |
| 2026-02-10 | $127.18 | $128.00 | $126.40 | $127.07 | 2,281,600 |
| 2026-02-09 | $126.73 | $127.74 | $125.31 | $127.26 | 3,069,300 |
| 2026-02-06 | $127.62 | $128.94 | $126.34 | $127.35 | 4,392,300 |
| 2026-02-05 | $128.10 | $128.77 | $126.44 | $127.42 | 4,253,300 |
| 2026-02-04 | $129.22 | $131.88 | $127.98 | $128.78 | 6,078,000 |
| 2026-02-03 | $124.85 | $128.42 | $124.85 | $127.90 | 4,138,100 |
| 2026-02-02 | $122.04 | $124.71 | $121.84 | $124.61 | 2,944,500 |
| 2026-01-30 | $121.89 | $123.27 | $120.88 | $122.91 | 2,374,000 |
| 2026-01-29 | $123.24 | $124.16 | $121.75 | $123.32 | 4,478,500 |
| 2026-01-28 | $122.61 | $125.36 | $122.11 | $123.06 | 3,930,700 |
| 2026-01-27 | $116.50 | $121.44 | $116.50 | $120.81 | 5,224,300 |
| 2026-01-26 | $121.69 | $122.56 | $120.28 | $122.11 | 3,142,700 |
| 2026-01-23 | $123.27 | $123.79 | $121.41 | $122.00 | 2,355,000 |
| 2026-01-22 | $123.62 | $124.53 | $122.84 | $123.56 | 2,810,300 |
| 2026-01-21 | $120.04 | $123.99 | $119.95 | $123.26 | 3,005,700 |
| 2026-01-20 | $119.81 | $120.76 | $118.88 | $119.38 | 2,124,300 |
| 2026-01-16 | $121.98 | $121.99 | $120.38 | $121.36 | 3,325,900 |
| 2026-01-15 | $120.03 | $122.65 | $119.48 | $121.92 | 3,561,300 |
| 2026-01-14 | $119.45 | $120.53 | $118.58 | $119.00 | 3,442,400 |
| 2026-01-13 | $118.46 | $119.64 | $117.44 | $119.43 | 2,709,600 |
| 2026-01-12 | $117.75 | $118.63 | $116.72 | $118.46 | 2,866,500 |
| 2026-01-09 | $118.16 | $119.02 | $116.67 | $118.80 | 1,995,300 |
| 2026-01-08 | $113.82 | $119.05 | $113.82 | $118.20 | 2,745,500 |
| 2026-01-07 | $116.77 | $117.52 | $115.14 | $115.30 | 2,938,500 |
| 2026-01-06 | $113.49 | $119.21 | $113.33 | $117.08 | 6,441,100 |
| 2026-01-05 | $111.53 | $113.13 | $111.30 | $112.92 | 3,149,700 |
| 2026-01-02 | $109.79 | $112.18 | $109.00 | $111.56 | 3,809,300 |
| 2025-12-31 | $110.89 | $111.00 | $109.38 | $109.51 | 2,103,100 |
| 2025-12-30 | $111.23 | $111.50 | $110.68 | $110.96 | 1,418,400 |
| 2025-12-29 | $111.72 | $112.13 | $111.08 | $111.44 | 1,632,200 |
| 2025-12-26 | $111.52 | $111.92 | $111.14 | $111.79 | 937,100 |
| 2025-12-24 | $111.85 | $112.03 | $111.30 | $111.51 | 720,700 |
| 2025-12-23 | $112.73 | $113.06 | $111.67 | $111.72 | 1,875,300 |
| 2025-12-22 | $111.89 | $113.11 | $111.45 | $112.81 | 2,027,700 |
| 2025-12-19 | $110.94 | $112.70 | $110.06 | $111.57 | 9,174,200 |
| 2025-12-18 | $111.91 | $112.49 | $110.71 | $111.50 | 4,408,200 |
| 2025-12-17 | $111.69 | $112.49 | $111.08 | $111.63 | 3,060,500 |
| 2025-12-16 | $113.32 | $113.70 | $110.74 | $112.16 | 3,532,100 |
| 2025-12-15 | $112.59 | $113.38 | $110.94 | $112.96 | 4,655,200 |
| 2025-12-12 | $113.24 | $113.82 | $111.49 | $111.56 | 3,343,300 |
| 2025-12-11 | $113.48 | $114.50 | $112.17 | $112.79 | 3,853,500 |
| 2025-12-10 | $108.55 | $114.08 | $108.41 | $113.48 | 4,199,700 |
| 2025-12-09 | $109.02 | $109.96 | $108.49 | $108.91 | 3,104,200 |
| 2025-12-08 | $110.67 | $111.41 | $109.29 | $109.72 | 4,499,900 |
| 2025-12-05 | $108.37 | $110.64 | $108.07 | $110.33 | 3,093,900 |
| 2025-12-04 | $109.04 | $110.28 | $108.35 | $108.50 | 4,429,300 |
| 2025-12-03 | $105.56 | $109.30 | $104.82 | $108.54 | 3,706,700 |
| 2025-12-02 | $104.15 | $106.22 | $103.71 | $105.89 | 3,057,300 |
| 2025-12-01 | $103.98 | $105.77 | $103.72 | $103.97 | 3,446,800 |
| 2025-11-28 | $104.78 | $105.75 | $104.41 | $105.42 | 993,100 |
| 2025-11-26 | $104.65 | $105.69 | $104.14 | $104.95 | 2,205,500 |
| 2025-11-25 | $102.97 | $105.43 | $102.53 | $104.92 | 3,225,900 |
| 2025-11-24 | $103.08 | $104.17 | $102.29 | $102.46 | 4,084,600 |
| 2025-11-21 | $98.36 | $103.56 | $98.08 | $102.99 | 5,639,000 |
| 2025-11-20 | $97.59 | $99.50 | $97.05 | $97.60 | 4,073,100 |
| 2025-11-19 | $97.03 | $97.88 | $96.20 | $96.49 | 2,869,300 |
| 2025-11-18 | $94.39 | $98.35 | $94.00 | $97.00 | 5,004,700 |
| 2025-11-17 | $95.71 | $96.27 | $93.86 | $94.15 | 2,701,800 |
| 2025-11-14 | $96.55 | $96.55 | $94.98 | $95.59 | 2,928,000 |
| 2025-11-13 | $98.22 | $98.94 | $96.45 | $96.55 | 2,403,300 |
| 2025-11-12 | $97.82 | $99.97 | $97.57 | $98.47 | 1,856,900 |
| 2025-11-11 | $99.12 | $99.60 | $97.89 | $98.02 | 2,892,000 |
| 2025-11-10 | $99.09 | $99.63 | $97.72 | $98.98 | 2,067,000 |
| 2025-11-07 | $98.14 | $98.97 | $97.16 | $98.69 | 2,629,600 |
| 2025-11-06 | $100.77 | $101.62 | $98.01 | $98.28 | 4,843,700 |
| 2025-11-05 | $97.35 | $101.13 | $97.18 | $100.74 | 3,941,700 |
| 2025-11-04 | $96.77 | $97.68 | $96.22 | $96.92 | 3,000,900 |
| 2025-11-03 | $98.16 | $98.52 | $96.42 | $97.46 | 2,753,000 |
| 2025-10-31 | $98.00 | $98.99 | $97.13 | $98.40 | 2,358,600 |
| 2025-10-30 | $97.72 | $99.80 | $97.00 | $98.82 | 2,229,600 |
| 2025-10-29 | $98.79 | $100.88 | $97.53 | $98.21 | 3,037,500 |
| 2025-10-28 | $100.35 | $100.85 | $98.93 | $99.17 | 2,689,400 |
| 2025-10-27 | $100.86 | $101.29 | $99.99 | $101.08 | 2,978,900 |
| 2025-10-24 | $100.07 | $100.68 | $99.10 | $100.13 | 2,562,600 |
| 2025-10-23 | $100.47 | $101.69 | $98.25 | $99.38 | 3,275,400 |
| 2025-10-22 | $99.99 | $102.42 | $99.20 | $99.80 | 4,326,400 |
| 2025-10-21 | $98.71 | $101.56 | $97.01 | $99.85 | 5,682,900 |
| 2025-10-20 | $95.51 | $97.85 | $95.00 | $97.48 | 5,070,900 |