Roku, Inc. (ROKU) Price History
Daily open, high, low, close and volume for Roku, Inc. (ROKU) from 2025-10-23 to 2026-10-23, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | $159.35 | $160.22 | $158.54 | $159.10 | 837,698 |
| 2026-10-22 | $156.79 | $160.10 | $156.78 | $160.06 | 4,897,000 |
| 2026-10-21 | $157.35 | $158.17 | $155.92 | $157.78 | 6,934,400 |
| 2026-10-20 | $155.81 | $157.57 | $155.12 | $157.57 | 1,419,900 |
| 2026-10-19 | $154.74 | $155.88 | $154.00 | $155.54 | 1,322,600 |
| 2026-10-16 | $155.82 | $156.49 | $153.89 | $154.54 | 1,694,400 |
| 2026-10-15 | $152.84 | $155.13 | $152.84 | $154.67 | 1,784,000 |
| 2026-10-14 | $152.76 | $152.88 | $151.49 | $152.57 | 1,823,000 |
| 2026-10-13 | $152.68 | $153.58 | $152.56 | $152.66 | 1,039,200 |
| 2026-10-12 | $152.75 | $153.49 | $152.60 | $152.81 | 572,800 |
| 2026-10-09 | $154.31 | $154.31 | $152.75 | $152.85 | 628,500 |
| 2026-10-08 | $152.25 | $154.07 | $152.25 | $153.81 | 1,030,400 |
| 2026-10-07 | $150.03 | $153.33 | $150.03 | $152.73 | 1,210,200 |
| 2026-10-06 | $153.50 | $153.74 | $151.22 | $152.06 | 1,563,500 |
| 2026-10-05 | $152.08 | $153.48 | $151.00 | $153.41 | 1,952,900 |
| 2026-10-02 | $151.26 | $152.56 | $150.82 | $152.39 | 1,420,400 |
| 2026-10-01 | $152.21 | $152.49 | $150.18 | $151.26 | 1,893,700 |
| 2026-09-30 | $152.55 | $153.51 | $151.96 | $152.28 | 1,459,300 |
| 2026-09-29 | $152.67 | $152.82 | $151.60 | $152.14 | 1,136,900 |
| 2026-09-28 | $152.32 | $153.50 | $151.65 | $152.67 | 1,801,900 |
| 2026-09-25 | $153.33 | $153.33 | $152.20 | $152.68 | 1,708,000 |
| 2026-09-24 | $153.44 | $154.10 | $152.79 | $153.33 | 1,963,200 |
| 2026-09-23 | $153.77 | $153.81 | $152.81 | $153.49 | 1,388,500 |
| 2026-09-22 | $155.27 | $155.27 | $153.57 | $154.25 | 1,421,300 |
| 2026-09-21 | $154.48 | $155.07 | $153.85 | $154.33 | 1,853,400 |
| 2026-09-18 | $154.24 | $154.24 | $152.74 | $153.64 | 2,432,900 |
| 2026-09-17 | $155.99 | $156.58 | $153.99 | $154.08 | 1,653,700 |
| 2026-09-16 | $156.65 | $156.83 | $154.49 | $155.12 | 2,187,600 |
| 2026-09-15 | $156.81 | $157.44 | $156.15 | $156.62 | 3,055,200 |
| 2026-09-14 | $155.31 | $157.83 | $154.61 | $157.45 | 1,654,400 |
| 2026-09-11 | $154.99 | $155.04 | $154.14 | $154.93 | 1,405,400 |
| 2026-09-10 | $152.34 | $154.46 | $152.01 | $154.12 | 2,591,600 |
| 2026-09-09 | $153.99 | $154.44 | $152.35 | $152.90 | 5,518,500 |
| 2026-09-08 | $155.50 | $155.50 | $153.59 | $155.34 | 2,952,600 |
| 2026-09-04 | $157.74 | $158.00 | $155.38 | $155.59 | 2,073,300 |
| 2026-09-03 | $158.26 | $158.85 | $157.36 | $158.31 | 2,026,800 |
| 2026-09-02 | $154.77 | $158.22 | $154.51 | $157.70 | 2,488,500 |
| 2026-09-01 | $155.85 | $157.53 | $155.50 | $155.53 | 2,013,600 |
| 2026-08-31 | $157.47 | $157.76 | $156.42 | $156.93 | 2,002,900 |
| 2026-08-28 | $156.63 | $158.41 | $156.49 | $157.68 | 1,957,900 |
| 2026-08-27 | $158.30 | $158.68 | $156.15 | $156.25 | 2,720,400 |
| 2026-08-26 | $159.68 | $159.79 | $158.56 | $158.60 | 2,696,800 |
| 2026-08-25 | $158.00 | $159.89 | $157.92 | $159.76 | 1,765,300 |
| 2026-08-24 | $157.26 | $158.61 | $157.26 | $158.18 | 1,526,100 |
| 2026-08-21 | $157.41 | $158.69 | $156.99 | $157.49 | 1,342,900 |
| 2026-08-20 | $156.72 | $157.80 | $156.68 | $157.12 | 2,204,300 |
| 2026-08-19 | $157.86 | $158.10 | $156.45 | $156.80 | 1,195,500 |
| 2026-08-18 | $157.49 | $159.69 | $157.00 | $157.78 | 2,268,100 |
| 2026-08-17 | $157.11 | $158.51 | $157.11 | $158.31 | 2,745,200 |
| 2026-08-14 | $155.48 | $157.86 | $155.23 | $157.68 | 1,923,800 |
| 2026-08-13 | $151.50 | $154.12 | $151.50 | $154.08 | 1,602,300 |
| 2026-08-12 | $150.78 | $151.87 | $150.45 | $151.79 | 2,060,000 |
| 2026-08-11 | $151.86 | $152.24 | $150.64 | $150.91 | 1,887,400 |
| 2026-08-10 | $152.54 | $152.84 | $151.32 | $151.84 | 2,820,200 |
| 2026-08-07 | $151.95 | $153.54 | $151.14 | $153.11 | 2,849,600 |
| 2026-08-06 | $148.32 | $150.61 | $148.00 | $150.07 | 3,841,100 |
| 2026-08-05 | $147.89 | $147.94 | $146.18 | $146.96 | 3,855,400 |
| 2026-08-04 | $145.50 | $147.38 | $145.20 | $147.33 | 4,102,900 |
| 2026-08-03 | $145.85 | $147.12 | $145.72 | $145.84 | 3,244,100 |
| 2026-07-31 | $145.00 | $145.58 | $144.84 | $145.01 | 2,931,500 |
| 2026-07-30 | $145.01 | $145.52 | $144.29 | $145.09 | 3,538,100 |
| 2026-07-29 | $143.74 | $145.68 | $143.74 | $145.33 | 3,052,200 |
| 2026-07-28 | $142.62 | $144.49 | $142.62 | $143.91 | 2,296,600 |
| 2026-07-27 | $142.11 | $144.07 | $141.67 | $142.92 | 3,014,400 |
| 2026-07-24 | $141.80 | $142.83 | $141.75 | $141.97 | 2,321,800 |
| 2026-07-23 | $142.15 | $143.00 | $141.25 | $141.67 | 1,985,000 |
| 2026-07-22 | $143.85 | $144.39 | $143.08 | $143.08 | 1,818,900 |
| 2026-07-21 | $144.20 | $144.69 | $143.74 | $144.27 | 1,491,000 |
| 2026-07-20 | $144.96 | $145.75 | $143.97 | $144.13 | 1,966,000 |
| 2026-07-17 | $143.07 | $144.71 | $143.07 | $144.43 | 2,865,300 |
| 2026-07-16 | $143.29 | $144.20 | $143.00 | $143.82 | 2,521,700 |
| 2026-07-15 | $142.34 | $143.56 | $141.82 | $143.32 | 3,228,400 |
| 2026-07-14 | $141.71 | $142.18 | $141.11 | $141.76 | 1,924,000 |
| 2026-07-13 | $140.01 | $142.87 | $140.01 | $142.34 | 2,889,700 |
| 2026-07-10 | $140.59 | $141.99 | $140.37 | $140.69 | 1,883,000 |
| 2026-07-09 | $139.00 | $140.63 | $138.81 | $140.26 | 2,594,500 |
| 2026-07-08 | $141.00 | $141.38 | $139.19 | $139.25 | 3,707,700 |
| 2026-07-07 | $141.76 | $142.94 | $141.13 | $141.21 | 2,680,700 |
| 2026-07-06 | $142.33 | $142.99 | $141.33 | $142.26 | 2,444,500 |
| 2026-07-02 | $140.52 | $142.67 | $140.32 | $142.43 | 6,746,200 |
| 2026-07-01 | $138.88 | $141.80 | $138.88 | $140.51 | 5,078,700 |
| 2026-06-30 | $135.75 | $138.58 | $135.75 | $138.14 | 3,714,300 |
| 2026-06-29 | $137.00 | $137.50 | $135.48 | $136.53 | 3,426,800 |
| 2026-06-26 | $134.59 | $136.48 | $134.36 | $135.40 | 9,730,300 |
| 2026-06-25 | $135.80 | $136.29 | $134.46 | $134.73 | 7,353,300 |
| 2026-06-24 | $135.49 | $137.39 | $134.90 | $135.93 | 5,927,000 |
| 2026-06-23 | $135.14 | $136.24 | $134.90 | $135.05 | 6,717,900 |
| 2026-06-22 | $137.72 | $138.25 | $135.04 | $135.20 | 8,328,400 |
| 2026-06-18 | $137.57 | $139.70 | $137.14 | $138.07 | 24,917,000 |
| 2026-06-17 | $138.10 | $140.32 | $137.17 | $137.29 | 11,526,100 |
| 2026-06-16 | $138.25 | $140.55 | $137.92 | $137.95 | 15,208,900 |
| 2026-06-15 | $143.90 | $145.88 | $139.64 | $140.90 | 27,132,700 |
| 2026-06-12 | $124.81 | $148.88 | $119.66 | $143.66 | 15,006,600 |
| 2026-06-11 | $117.13 | $120.11 | $115.00 | $119.64 | 2,414,700 |
| 2026-06-10 | $118.44 | $121.12 | $116.53 | $116.94 | 2,356,300 |
| 2026-06-09 | $125.42 | $127.15 | $118.03 | $120.91 | 3,313,900 |
| 2026-06-08 | $125.85 | $126.11 | $122.58 | $123.57 | 3,621,700 |
| 2026-06-05 | $124.27 | $127.46 | $120.66 | $122.26 | 2,021,900 |
| 2026-06-04 | $124.74 | $128.85 | $122.86 | $125.59 | 1,931,400 |
| 2026-06-03 | $125.73 | $126.99 | $119.49 | $122.20 | 2,360,200 |
| 2026-06-02 | $127.26 | $128.62 | $124.56 | $127.12 | 1,621,900 |
| 2026-06-01 | $130.18 | $131.00 | $126.97 | $129.03 | 1,902,300 |
| 2026-05-29 | $131.09 | $133.46 | $129.88 | $130.18 | 2,235,400 |
| 2026-05-28 | $131.90 | $132.00 | $128.12 | $131.09 | 1,535,900 |
| 2026-05-27 | $128.19 | $132.80 | $127.65 | $131.91 | 2,452,600 |
| 2026-05-26 | $127.00 | $129.15 | $125.28 | $127.61 | 1,536,400 |
| 2026-05-22 | $125.16 | $127.88 | $125.08 | $125.55 | 1,595,400 |
| 2026-05-21 | $123.46 | $127.76 | $122.28 | $125.08 | 1,089,200 |
| 2026-05-20 | $121.33 | $125.03 | $120.21 | $124.16 | 1,907,900 |
| 2026-05-19 | $123.60 | $124.40 | $119.59 | $120.58 | 2,425,000 |
| 2026-05-18 | $124.18 | $127.28 | $123.50 | $124.15 | 1,972,000 |
| 2026-05-15 | $122.56 | $125.65 | $121.80 | $124.02 | 1,903,000 |
| 2026-05-14 | $126.21 | $128.00 | $124.26 | $125.85 | 1,922,900 |
| 2026-05-13 | $128.33 | $128.38 | $124.55 | $125.68 | 2,571,400 |
| 2026-05-12 | $128.02 | $128.02 | $125.25 | $127.63 | 2,156,000 |
| 2026-05-11 | $129.98 | $131.39 | $127.51 | $128.07 | 2,259,100 |
| 2026-05-08 | $128.01 | $130.72 | $124.76 | $129.53 | 2,049,900 |
| 2026-05-07 | $128.15 | $129.85 | $125.82 | $126.67 | 2,060,700 |
| 2026-05-06 | $125.69 | $128.53 | $123.75 | $127.98 | 2,506,000 |
| 2026-05-05 | $127.00 | $127.57 | $123.93 | $124.41 | 2,826,600 |
| 2026-05-04 | $124.00 | $127.90 | $122.35 | $126.02 | 3,723,300 |
| 2026-05-01 | $125.50 | $127.00 | $115.00 | $123.58 | 8,103,800 |
| 2026-04-30 | $113.01 | $118.28 | $110.10 | $116.56 | 6,452,300 |
| 2026-04-29 | $112.47 | $113.39 | $111.21 | $112.62 | 1,577,000 |
| 2026-04-28 | $114.00 | $114.54 | $110.81 | $112.28 | 1,923,100 |
| 2026-04-27 | $115.49 | $116.71 | $112.58 | $114.38 | 2,227,200 |
| 2026-04-24 | $116.50 | $116.50 | $113.21 | $115.22 | 2,236,300 |
| 2026-04-23 | $118.12 | $118.73 | $112.93 | $114.96 | 2,281,000 |
| 2026-04-22 | $116.36 | $118.41 | $115.38 | $118.34 | 2,540,000 |
| 2026-04-21 | $119.83 | $120.00 | $113.46 | $114.11 | 2,810,100 |
| 2026-04-20 | $115.55 | $118.84 | $114.33 | $118.73 | 2,324,900 |
| 2026-04-17 | $113.00 | $116.81 | $112.33 | $116.19 | 3,105,900 |
| 2026-04-16 | $110.17 | $111.93 | $108.60 | $111.87 | 2,948,100 |
| 2026-04-15 | $107.00 | $109.88 | $106.67 | $109.33 | 2,233,700 |
| 2026-04-14 | $104.20 | $107.72 | $104.13 | $106.54 | 2,558,900 |
| 2026-04-13 | $102.40 | $103.85 | $100.11 | $103.32 | 2,428,000 |
| 2026-04-10 | $100.88 | $102.93 | $97.68 | $102.47 | 2,252,200 |
| 2026-04-09 | $100.73 | $101.36 | $98.00 | $100.04 | 1,916,100 |
| 2026-04-08 | $105.00 | $105.73 | $100.31 | $100.99 | 2,967,900 |
| 2026-04-07 | $96.99 | $100.23 | $96.57 | $98.53 | 2,396,900 |
| 2026-04-06 | $98.54 | $99.94 | $97.28 | $98.20 | 1,944,500 |
| 2026-04-02 | $91.60 | $98.85 | $90.23 | $97.66 | 2,755,200 |
| 2026-04-01 | $96.02 | $97.28 | $94.22 | $94.90 | 1,874,400 |
| 2026-03-31 | $89.55 | $95.82 | $89.55 | $94.62 | 2,796,400 |
| 2026-03-30 | $88.67 | $89.76 | $87.26 | $88.23 | 2,104,400 |
| 2026-03-27 | $87.71 | $88.24 | $84.90 | $87.15 | 2,150,400 |
| 2026-03-26 | $92.93 | $95.83 | $88.25 | $89.03 | 3,424,600 |
| 2026-03-25 | $97.42 | $99.22 | $93.31 | $95.06 | 1,930,900 |
| 2026-03-24 | $96.61 | $97.73 | $94.44 | $95.59 | 2,143,200 |
| 2026-03-23 | $94.65 | $98.93 | $93.97 | $97.81 | 2,568,900 |
| 2026-03-20 | $95.74 | $96.01 | $91.68 | $93.27 | 2,899,600 |
| 2026-03-19 | $94.72 | $96.64 | $93.72 | $95.86 | 2,317,300 |
| 2026-03-18 | $96.06 | $97.84 | $94.88 | $95.66 | 2,812,300 |
| 2026-03-17 | $96.28 | $99.20 | $95.97 | $96.30 | 1,686,400 |
| 2026-03-16 | $92.26 | $96.36 | $92.00 | $95.18 | 2,174,700 |
| 2026-03-13 | $95.08 | $96.20 | $91.29 | $91.65 | 2,961,200 |
| 2026-03-12 | $99.48 | $101.95 | $94.35 | $94.80 | 2,886,900 |
| 2026-03-11 | $100.50 | $103.05 | $98.89 | $100.74 | 2,629,900 |
| 2026-03-10 | $100.17 | $102.07 | $97.53 | $100.55 | 3,411,600 |
| 2026-03-09 | $97.80 | $100.25 | $94.88 | $100.17 | 3,037,500 |
| 2026-03-06 | $96.51 | $100.96 | $95.24 | $100.57 | 3,992,700 |
| 2026-03-05 | $98.15 | $101.36 | $96.98 | $98.11 | 3,218,000 |
| 2026-03-04 | $94.07 | $98.95 | $93.94 | $97.51 | 4,591,800 |
| 2026-03-03 | $95.75 | $96.60 | $93.70 | $94.07 | 5,016,500 |
| 2026-03-02 | $96.56 | $98.50 | $95.57 | $98.09 | 2,469,600 |
| 2026-02-27 | $92.97 | $98.46 | $92.52 | $98.41 | 4,778,500 |
| 2026-02-26 | $92.12 | $94.15 | $91.31 | $93.47 | 2,847,700 |
| 2026-02-25 | $88.03 | $92.69 | $87.27 | $92.28 | 4,071,000 |
| 2026-02-24 | $84.40 | $87.77 | $84.09 | $87.68 | 3,247,800 |
| 2026-02-23 | $88.00 | $88.16 | $83.46 | $84.42 | 3,311,900 |
| 2026-02-20 | $89.06 | $90.80 | $87.98 | $89.06 | 2,873,500 |
| 2026-02-19 | $89.16 | $90.93 | $88.45 | $89.61 | 2,975,000 |
| 2026-02-18 | $89.44 | $91.27 | $88.08 | $90.21 | 4,130,700 |
| 2026-02-17 | $87.76 | $90.35 | $85.43 | $88.58 | 5,912,000 |
| 2026-02-13 | $96.55 | $96.55 | $86.58 | $90.06 | 14,461,000 |
| 2026-02-12 | $87.56 | $89.13 | $78.53 | $82.93 | 11,347,500 |
| 2026-02-11 | $91.09 | $91.25 | $86.62 | $87.89 | 3,749,100 |
| 2026-02-10 | $89.66 | $91.84 | $88.97 | $90.91 | 3,284,900 |
| 2026-02-09 | $87.06 | $89.92 | $85.93 | $88.52 | 3,176,300 |
| 2026-02-06 | $86.67 | $89.00 | $84.37 | $85.85 | 4,327,300 |
| 2026-02-05 | $89.22 | $89.79 | $82.72 | $86.05 | 6,383,500 |
| 2026-02-04 | $93.38 | $94.92 | $90.23 | $92.13 | 3,764,800 |
| 2026-02-03 | $97.79 | $97.92 | $92.89 | $93.88 | 4,130,800 |
| 2026-02-02 | $94.66 | $97.84 | $94.66 | $96.18 | 2,893,100 |
| 2026-01-30 | $99.82 | $99.88 | $94.56 | $95.20 | 4,560,100 |
| 2026-01-29 | $101.37 | $101.67 | $98.50 | $100.46 | 2,531,000 |
| 2026-01-28 | $104.73 | $105.14 | $100.66 | $100.84 | 2,516,600 |
| 2026-01-27 | $107.20 | $107.48 | $103.64 | $104.58 | 2,163,100 |
| 2026-01-26 | $106.24 | $107.74 | $105.04 | $107.00 | 1,827,900 |
| 2026-01-23 | $107.13 | $107.63 | $104.00 | $106.23 | 2,336,800 |
| 2026-01-22 | $105.53 | $107.46 | $104.84 | $107.23 | 2,612,800 |
| 2026-01-21 | $102.75 | $104.66 | $101.40 | $104.26 | 2,819,100 |
| 2026-01-20 | $100.55 | $104.89 | $100.55 | $102.75 | 2,780,200 |
| 2026-01-16 | $105.11 | $105.60 | $103.27 | $103.66 | 2,231,000 |
| 2026-01-15 | $107.56 | $108.32 | $103.93 | $104.97 | 3,162,800 |
| 2026-01-14 | $109.40 | $109.67 | $105.20 | $107.55 | 3,096,900 |
| 2026-01-13 | $110.35 | $112.21 | $109.00 | $110.51 | 2,437,200 |
| 2026-01-12 | $111.22 | $116.33 | $106.68 | $110.72 | 4,579,800 |
| 2026-01-09 | $112.28 | $115.00 | $110.40 | $111.17 | 4,262,000 |
| 2026-01-08 | $112.01 | $113.63 | $108.40 | $108.86 | 3,376,500 |
| 2026-01-07 | $112.85 | $113.23 | $108.47 | $110.30 | 2,841,600 |
| 2026-01-06 | $114.95 | $115.22 | $111.14 | $113.28 | 2,658,700 |
| 2026-01-05 | $111.12 | $116.06 | $110.91 | $114.68 | 3,503,500 |
| 2026-01-02 | $109.15 | $111.06 | $108.07 | $108.72 | 1,948,300 |
| 2025-12-31 | $110.43 | $110.72 | $108.25 | $108.49 | 1,700,300 |
| 2025-12-30 | $111.00 | $112.13 | $110.30 | $110.82 | 1,313,000 |
| 2025-12-29 | $111.40 | $111.93 | $109.92 | $111.24 | 2,880,800 |
| 2025-12-26 | $110.60 | $112.73 | $109.82 | $112.08 | 1,576,900 |
| 2025-12-24 | $110.21 | $111.23 | $109.25 | $110.68 | 904,000 |
| 2025-12-23 | $109.00 | $110.80 | $107.23 | $110.35 | 2,242,500 |
| 2025-12-22 | $109.21 | $113.57 | $109.09 | $109.80 | 2,472,000 |
| 2025-12-19 | $111.46 | $112.32 | $108.13 | $108.82 | 3,391,100 |
| 2025-12-18 | $109.01 | $112.69 | $108.98 | $110.87 | 2,681,200 |
| 2025-12-17 | $111.33 | $112.25 | $107.39 | $107.69 | 2,910,300 |
| 2025-12-16 | $113.40 | $113.40 | $106.46 | $111.09 | 5,178,600 |
| 2025-12-15 | $107.44 | $110.11 | $107.00 | $109.03 | 3,877,100 |
| 2025-12-12 | $108.78 | $109.96 | $106.42 | $107.47 | 2,990,700 |
| 2025-12-11 | $109.45 | $112.42 | $105.66 | $106.30 | 5,043,100 |
| 2025-12-10 | $105.99 | $106.10 | $102.72 | $105.36 | 2,074,900 |
| 2025-12-09 | $101.39 | $106.03 | $101.24 | $105.56 | 2,935,500 |
| 2025-12-08 | $100.87 | $102.85 | $100.27 | $101.70 | 2,877,600 |
| 2025-12-05 | $93.00 | $101.29 | $92.88 | $100.09 | 4,984,500 |
| 2025-12-04 | $93.52 | $95.95 | $91.65 | $94.54 | 3,435,800 |
| 2025-12-03 | $97.35 | $97.59 | $91.77 | $92.98 | 4,452,900 |
| 2025-12-02 | $96.52 | $99.10 | $95.73 | $98.26 | 2,717,900 |
| 2025-12-01 | $95.64 | $96.89 | $94.20 | $96.52 | 2,156,000 |
| 2025-11-28 | $95.70 | $96.93 | $94.61 | $96.79 | 1,024,300 |
| 2025-11-26 | $95.32 | $97.64 | $95.14 | $95.63 | 1,948,100 |
| 2025-11-25 | $93.58 | $95.58 | $92.56 | $94.88 | 2,559,600 |
| 2025-11-24 | $93.04 | $94.78 | $92.18 | $93.58 | 2,468,200 |
| 2025-11-21 | $91.36 | $94.53 | $90.54 | $93.32 | 2,616,900 |
| 2025-11-20 | $95.00 | $97.47 | $90.61 | $90.99 | 3,343,000 |
| 2025-11-19 | $94.84 | $95.90 | $92.21 | $93.10 | 2,320,800 |
| 2025-11-18 | $95.09 | $96.46 | $92.82 | $95.27 | 2,972,200 |
| 2025-11-17 | $99.09 | $99.52 | $95.96 | $96.89 | 2,465,400 |
| 2025-11-14 | $97.06 | $102.69 | $95.58 | $99.77 | 2,686,900 |
| 2025-11-13 | $104.56 | $104.76 | $97.79 | $100.01 | 3,056,100 |
| 2025-11-12 | $107.52 | $108.00 | $105.46 | $105.92 | 1,863,100 |
| 2025-11-11 | $104.56 | $107.42 | $104.56 | $106.79 | 2,209,900 |
| 2025-11-10 | $103.30 | $106.61 | $100.97 | $105.00 | 2,838,800 |
| 2025-11-07 | $102.90 | $103.00 | $98.71 | $102.30 | 5,236,300 |
| 2025-11-06 | $107.59 | $108.39 | $104.20 | $104.82 | 3,454,900 |
| 2025-11-05 | $106.64 | $108.79 | $104.24 | $105.67 | 2,734,400 |
| 2025-11-04 | $105.83 | $106.79 | $102.57 | $106.10 | 3,529,800 |
| 2025-11-03 | $109.46 | $111.29 | $106.00 | $108.63 | 5,385,800 |
| 2025-10-31 | $96.90 | $116.66 | $96.77 | $106.13 | 15,562,700 |
| 2025-10-30 | $96.91 | $103.00 | $96.91 | $100.03 | 7,151,200 |
| 2025-10-29 | $98.22 | $99.33 | $95.84 | $98.61 | 2,343,600 |
| 2025-10-28 | $99.64 | $100.10 | $98.36 | $99.01 | 2,125,400 |
| 2025-10-27 | $97.50 | $99.50 | $96.13 | $98.81 | 2,004,200 |
| 2025-10-24 | $99.80 | $100.39 | $96.10 | $96.29 | 2,375,500 |
| 2025-10-23 | $96.41 | $99.11 | $95.78 | $98.28 | 2,262,900 |