Thomson Reuters Corporation (TRI) Price History
Daily open, high, low, close and volume for Thomson Reuters Corporation (TRI) from 2025-10-20 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $109.44 | $111.11 | $107.32 | $109.01 | 3,078,600 |
| 2026-10-15 | $107.98 | $110.02 | $106.24 | $107.89 | 2,328,400 |
| 2026-10-14 | $105.00 | $105.73 | $103.08 | $105.40 | 1,278,700 |
| 2026-10-13 | $105.10 | $106.55 | $104.43 | $105.14 | 740,400 |
| 2026-10-12 | $104.00 | $105.29 | $103.27 | $104.25 | 958,600 |
| 2026-10-09 | $101.40 | $103.58 | $100.45 | $103.21 | 996,400 |
| 2026-10-08 | $99.37 | $101.69 | $96.89 | $101.55 | 1,683,900 |
| 2026-10-07 | $98.46 | $100.30 | $97.73 | $99.28 | 1,029,200 |
| 2026-10-06 | $97.08 | $99.00 | $95.91 | $98.09 | 1,042,300 |
| 2026-10-05 | $96.76 | $97.90 | $95.14 | $97.08 | 1,044,000 |
| 2026-10-02 | $99.98 | $100.62 | $96.54 | $97.62 | 1,735,500 |
| 2026-10-01 | $99.90 | $101.71 | $98.28 | $99.36 | 1,405,000 |
| 2026-09-30 | $96.00 | $98.15 | $95.34 | $97.33 | 951,900 |
| 2026-09-29 | $95.76 | $97.05 | $92.57 | $96.24 | 1,463,100 |
| 2026-09-28 | $98.01 | $98.82 | $96.37 | $97.33 | 1,137,800 |
| 2026-09-25 | $100.16 | $100.48 | $98.11 | $98.99 | 1,212,700 |
| 2026-09-24 | $98.44 | $100.76 | $98.36 | $100.32 | 1,164,700 |
| 2026-09-23 | $95.10 | $98.89 | $94.72 | $98.45 | 2,058,500 |
| 2026-09-22 | $96.47 | $96.52 | $93.71 | $95.66 | 1,027,700 |
| 2026-09-21 | $94.95 | $96.07 | $93.65 | $95.43 | 1,457,100 |
| 2026-09-18 | $99.79 | $100.10 | $93.81 | $94.39 | 4,007,000 |
| 2026-09-17 | $100.52 | $101.05 | $98.91 | $99.48 | 1,233,700 |
| 2026-09-16 | $100.97 | $102.82 | $100.75 | $101.31 | 972,700 |
| 2026-09-15 | $104.05 | $104.68 | $102.19 | $102.61 | 1,447,000 |
| 2026-09-14 | $101.09 | $106.13 | $100.48 | $105.82 | 2,067,900 |
| 2026-09-11 | $96.20 | $97.78 | $95.72 | $97.35 | 1,120,800 |
| 2026-09-10 | $96.98 | $99.00 | $95.66 | $95.71 | 1,358,900 |
| 2026-09-09 | $98.51 | $99.43 | $96.31 | $96.98 | 1,318,500 |
| 2026-09-08 | $104.74 | $105.19 | $98.58 | $98.81 | 2,007,300 |
| 2026-09-04 | $109.53 | $109.71 | $105.26 | $105.68 | 1,279,900 |
| 2026-09-03 | $107.70 | $112.77 | $107.70 | $111.76 | 1,817,200 |
| 2026-09-02 | $105.50 | $106.84 | $104.03 | $105.87 | 1,735,800 |
| 2026-09-01 | $107.18 | $108.46 | $105.62 | $106.35 | 1,715,900 |
| 2026-08-31 | $104.64 | $107.39 | $104.12 | $107.32 | 990,300 |
| 2026-08-28 | $105.85 | $107.06 | $105.18 | $106.23 | 1,221,000 |
| 2026-08-27 | $102.61 | $107.77 | $102.61 | $104.78 | 1,647,300 |
| 2026-08-26 | $103.15 | $105.33 | $102.08 | $102.45 | 1,137,800 |
| 2026-08-25 | $105.76 | $107.39 | $104.24 | $104.38 | 1,260,400 |
| 2026-08-24 | $106.21 | $109.46 | $105.72 | $108.62 | 1,476,100 |
| 2026-08-21 | $106.21 | $106.99 | $105.01 | $105.53 | 1,487,300 |
| 2026-08-20 | $104.66 | $107.14 | $103.95 | $105.88 | 1,669,700 |
| 2026-08-19 | $99.93 | $107.06 | $99.93 | $104.95 | 1,374,900 |
| 2026-08-18 | $100.25 | $102.75 | $100.23 | $100.89 | 6,223,400 |
| 2026-08-17 | $102.22 | $102.64 | $98.79 | $99.06 | 1,148,100 |
| 2026-08-14 | $106.23 | $106.67 | $102.23 | $103.61 | 1,341,800 |
| 2026-08-13 | $103.65 | $106.45 | $101.75 | $106.07 | 980,400 |
| 2026-08-12 | $103.12 | $103.95 | $100.55 | $102.61 | 1,289,700 |
| 2026-08-11 | $103.82 | $105.89 | $102.15 | $104.84 | 1,075,400 |
| 2026-08-10 | $100.75 | $104.48 | $100.75 | $104.36 | 1,401,700 |
| 2026-08-07 | $99.80 | $104.36 | $98.31 | $101.83 | 1,349,600 |
| 2026-08-06 | $100.58 | $102.28 | $96.33 | $100.15 | 2,329,100 |
| 2026-08-05 | $109.98 | $113.46 | $97.83 | $98.61 | 4,372,800 |
| 2026-08-04 | $99.92 | $109.39 | $99.52 | $109.15 | 6,031,900 |
| 2026-08-03 | $100.26 | $103.09 | $100.14 | $101.61 | 1,529,100 |
| 2026-07-31 | $97.50 | $98.87 | $95.77 | $98.13 | 1,811,500 |
| 2026-07-30 | $102.48 | $102.98 | $98.37 | $98.83 | 2,679,400 |
| 2026-07-29 | $103.75 | $108.29 | $101.93 | $106.34 | 3,644,600 |
| 2026-07-28 | $99.80 | $105.74 | $99.60 | $103.29 | 3,871,100 |
| 2026-07-27 | $91.36 | $98.09 | $90.90 | $97.76 | 2,604,200 |
| 2026-07-24 | $86.26 | $90.77 | $86.07 | $90.15 | 1,563,700 |
| 2026-07-23 | $87.28 | $87.82 | $84.63 | $85.69 | 1,532,000 |
| 2026-07-22 | $91.90 | $92.12 | $86.95 | $87.33 | 1,575,400 |
| 2026-07-21 | $92.92 | $93.77 | $90.58 | $90.70 | 1,699,000 |
| 2026-07-20 | $95.25 | $96.65 | $93.35 | $95.43 | 1,976,700 |
| 2026-07-17 | $99.40 | $100.85 | $95.74 | $96.20 | 2,649,300 |
| 2026-07-16 | $97.15 | $101.10 | $96.84 | $98.82 | 2,604,800 |
| 2026-07-15 | $92.14 | $98.71 | $92.14 | $95.51 | 3,581,500 |
| 2026-07-14 | $90.53 | $93.67 | $89.33 | $91.74 | 2,026,300 |
| 2026-07-13 | $90.15 | $94.35 | $90.15 | $94.29 | 2,768,100 |
| 2026-07-10 | $88.95 | $91.93 | $88.95 | $89.65 | 1,532,300 |
| 2026-07-09 | $87.41 | $88.84 | $86.60 | $88.81 | 1,342,000 |
| 2026-07-08 | $90.76 | $90.81 | $88.43 | $88.89 | 1,325,800 |
| 2026-07-07 | $90.29 | $93.26 | $90.29 | $90.76 | 2,045,500 |
| 2026-07-06 | $88.64 | $89.48 | $86.77 | $87.86 | 1,729,700 |
| 2026-07-02 | $84.95 | $89.50 | $84.37 | $89.21 | 1,904,900 |
| 2026-07-01 | $82.39 | $86.97 | $82.39 | $84.91 | 1,176,600 |
| 2026-06-30 | $81.59 | $82.00 | $80.08 | $81.67 | 1,403,100 |
| 2026-06-29 | $85.00 | $85.33 | $80.24 | $82.66 | 1,627,300 |
| 2026-06-26 | $81.30 | $84.48 | $81.30 | $83.87 | 1,953,100 |
| 2026-06-25 | $79.72 | $82.93 | $79.54 | $81.01 | 1,877,300 |
| 2026-06-24 | $80.12 | $82.30 | $79.46 | $80.98 | 1,367,200 |
| 2026-06-23 | $78.93 | $80.91 | $78.27 | $80.71 | 2,034,300 |
| 2026-06-22 | $78.12 | $79.30 | $76.28 | $76.55 | 2,123,600 |
| 2026-06-18 | $79.22 | $79.40 | $77.08 | $78.58 | 7,748,300 |
| 2026-06-17 | $80.05 | $82.55 | $79.03 | $79.25 | 1,943,200 |
| 2026-06-16 | $80.37 | $81.88 | $79.62 | $81.15 | 1,681,800 |
| 2026-06-15 | $81.11 | $83.53 | $80.43 | $80.47 | 1,642,200 |
| 2026-06-12 | $79.71 | $82.61 | $78.15 | $81.41 | 2,128,300 |
| 2026-06-11 | $80.88 | $81.77 | $79.45 | $80.25 | 1,848,100 |
| 2026-06-10 | $81.70 | $83.37 | $79.65 | $81.96 | 1,493,500 |
| 2026-06-09 | $83.04 | $84.72 | $81.63 | $82.32 | 1,669,100 |
| 2026-06-08 | $84.81 | $85.32 | $83.13 | $83.18 | 1,248,500 |
| 2026-06-05 | $86.62 | $87.59 | $85.08 | $86.04 | 2,049,600 |
| 2026-06-04 | $86.48 | $87.59 | $84.47 | $85.74 | 1,283,800 |
| 2026-06-03 | $85.41 | $85.77 | $83.09 | $83.43 | 1,137,300 |
| 2026-06-02 | $93.20 | $93.20 | $86.21 | $86.33 | 1,796,500 |
| 2026-06-01 | $86.00 | $94.10 | $85.71 | $93.96 | 2,010,400 |
| 2026-05-29 | $84.16 | $87.17 | $82.90 | $86.51 | 1,635,000 |
| 2026-05-28 | $82.27 | $85.67 | $81.89 | $84.49 | 1,571,000 |
| 2026-05-27 | $82.50 | $85.18 | $82.09 | $82.17 | 1,501,700 |
| 2026-05-26 | $85.50 | $85.83 | $83.46 | $83.72 | 1,469,500 |
| 2026-05-22 | $84.98 | $88.00 | $84.96 | $85.86 | 877,200 |
| 2026-05-21 | $84.59 | $86.26 | $82.85 | $85.56 | 1,334,900 |
| 2026-05-20 | $85.73 | $86.44 | $83.81 | $85.36 | 1,429,700 |
| 2026-05-19 | $91.12 | $92.27 | $86.95 | $87.35 | 4,389,700 |
| 2026-05-18 | $83.78 | $90.13 | $83.49 | $90.00 | 2,057,100 |
| 2026-05-15 | $79.32 | $82.92 | $79.32 | $82.73 | 2,580,900 |
| 2026-05-14 | $81.61 | $82.86 | $78.60 | $79.04 | 2,374,500 |
| 2026-05-13 | $87.08 | $87.08 | $81.47 | $82.03 | 3,254,200 |
| 2026-05-12 | $90.68 | $90.96 | $84.31 | $87.27 | 4,209,200 |
| 2026-05-11 | $91.68 | $92.88 | $88.10 | $89.22 | 1,821,200 |
| 2026-05-08 | $92.40 | $93.17 | $90.36 | $92.94 | 1,630,600 |
| 2026-05-07 | $92.27 | $96.16 | $91.07 | $93.37 | 2,097,700 |
| 2026-05-06 | $94.01 | $94.96 | $89.86 | $91.75 | 4,132,200 |
| 2026-05-05 | $99.00 | $102.65 | $90.75 | $95.46 | 3,592,700 |
| 2026-05-04 | $94.43 | $97.98 | $93.22 | $95.75 | 1,518,900 |
| 2026-05-01 | $96.02 | $98.33 | $94.30 | $94.41 | 1,640,800 |
| 2026-04-30 | $91.80 | $96.06 | $91.80 | $95.69 | 1,883,600 |
| 2026-04-29 | $89.89 | $93.36 | $89.59 | $93.29 | 1,049,900 |
| 2026-04-28 | $90.52 | $90.92 | $87.72 | $89.89 | 1,201,300 |
| 2026-04-27 | $89.31 | $90.89 | $88.97 | $89.04 | 890,200 |
| 2026-04-24 | $90.02 | $90.61 | $88.15 | $89.75 | 2,899,100 |
| 2026-04-23 | $92.50 | $92.50 | $88.44 | $90.18 | 2,106,700 |
| 2026-04-22 | $96.61 | $97.48 | $91.59 | $92.86 | 1,449,100 |
| 2026-04-21 | $94.25 | $98.22 | $93.75 | $96.72 | 1,929,000 |
| 2026-04-20 | $93.00 | $95.05 | $92.96 | $94.91 | 1,045,400 |
| 2026-04-17 | $94.99 | $94.99 | $91.80 | $93.01 | 2,223,300 |
| 2026-04-16 | $93.37 | $95.79 | $92.96 | $93.07 | 2,048,000 |
| 2026-04-15 | $88.16 | $93.57 | $88.09 | $92.43 | 2,245,100 |
| 2026-04-14 | $87.43 | $88.56 | $86.59 | $87.98 | 2,604,900 |
| 2026-04-13 | $83.53 | $87.61 | $83.50 | $87.43 | 1,891,900 |
| 2026-04-10 | $85.12 | $85.33 | $82.22 | $83.27 | 1,603,000 |
| 2026-04-09 | $85.84 | $85.98 | $82.00 | $84.87 | 2,275,800 |
| 2026-04-08 | $89.08 | $90.22 | $85.75 | $86.11 | 2,367,600 |
| 2026-04-07 | $90.58 | $90.84 | $88.07 | $88.45 | 1,010,000 |
| 2026-04-06 | $89.92 | $91.16 | $89.30 | $90.62 | 794,200 |
| 2026-04-02 | $87.94 | $90.24 | $86.48 | $90.19 | 1,595,500 |
| 2026-04-01 | $89.55 | $90.69 | $87.68 | $88.05 | 3,026,800 |
| 2026-03-31 | $91.80 | $91.99 | $88.74 | $89.98 | 2,251,700 |
| 2026-03-30 | $89.70 | $92.16 | $89.70 | $91.09 | 1,811,700 |
| 2026-03-27 | $89.27 | $90.42 | $88.31 | $89.43 | 1,621,300 |
| 2026-03-26 | $88.11 | $90.77 | $87.30 | $90.38 | 1,802,000 |
| 2026-03-25 | $88.14 | $88.85 | $85.23 | $87.40 | 1,869,900 |
| 2026-03-24 | $91.17 | $91.39 | $87.21 | $87.40 | 2,140,100 |
| 2026-03-23 | $93.00 | $93.29 | $89.34 | $91.05 | 2,580,600 |
| 2026-03-20 | $92.87 | $94.45 | $91.12 | $93.44 | 3,282,200 |
| 2026-03-19 | $94.23 | $96.02 | $90.96 | $93.26 | 2,194,200 |
| 2026-03-18 | $94.29 | $95.06 | $93.20 | $93.90 | 1,881,400 |
| 2026-03-17 | $96.57 | $98.73 | $95.15 | $95.52 | 1,568,700 |
| 2026-03-16 | $96.39 | $96.40 | $93.95 | $96.13 | 2,526,300 |
| 2026-03-13 | $99.20 | $99.72 | $95.91 | $96.34 | 2,719,600 |
| 2026-03-12 | $103.27 | $106.17 | $99.09 | $99.28 | 2,135,600 |
| 2026-03-11 | $104.59 | $106.45 | $101.47 | $103.11 | 2,400,000 |
| 2026-03-10 | $110.62 | $111.52 | $102.82 | $103.70 | 3,492,300 |
| 2026-03-09 | $111.72 | $113.35 | $109.52 | $111.52 | 3,083,600 |
| 2026-03-06 | $108.50 | $111.75 | $106.95 | $111.46 | 3,346,000 |
| 2026-03-05 | $104.60 | $109.94 | $104.59 | $109.44 | 3,729,500 |
| 2026-03-04 | $104.62 | $106.20 | $102.64 | $104.82 | 2,642,800 |
| 2026-03-03 | $97.77 | $105.70 | $97.77 | $105.46 | 3,689,400 |
| 2026-03-02 | $94.99 | $100.14 | $93.45 | $99.49 | 3,103,500 |
| 2026-02-27 | $99.50 | $100.73 | $95.17 | $96.41 | 3,149,600 |
| 2026-02-26 | $101.01 | $102.23 | $97.97 | $99.90 | 4,319,600 |
| 2026-02-25 | $92.17 | $100.95 | $91.96 | $99.38 | 10,478,000 |
| 2026-02-24 | $80.99 | $92.30 | $80.59 | $90.09 | 9,290,500 |
| 2026-02-23 | $82.28 | $82.54 | $79.71 | $80.86 | 3,608,800 |
| 2026-02-20 | $84.59 | $86.30 | $82.98 | $83.20 | 2,326,800 |
| 2026-02-19 | $85.82 | $86.30 | $84.09 | $85.16 | 1,774,700 |
| 2026-02-18 | $83.84 | $86.53 | $82.41 | $85.69 | 1,857,900 |
| 2026-02-17 | $85.15 | $85.88 | $81.91 | $83.20 | 2,511,800 |
| 2026-02-13 | $86.09 | $88.82 | $85.67 | $86.89 | 3,294,900 |
| 2026-02-12 | $89.20 | $89.70 | $84.27 | $85.89 | 4,447,100 |
| 2026-02-11 | $90.33 | $90.51 | $86.33 | $89.20 | 3,368,400 |
| 2026-02-10 | $88.25 | $94.15 | $86.26 | $90.86 | 5,928,200 |
| 2026-02-09 | $88.30 | $89.78 | $86.45 | $89.31 | 2,959,600 |
| 2026-02-06 | $89.34 | $90.07 | $85.14 | $88.07 | 4,494,400 |
| 2026-02-05 | $97.00 | $100.96 | $85.02 | $88.31 | 8,584,400 |
| 2026-02-04 | $91.09 | $94.68 | $87.82 | $93.56 | 4,741,100 |
| 2026-02-03 | $96.90 | $97.97 | $86.42 | $91.95 | 8,211,600 |
| 2026-02-02 | $110.63 | $111.83 | $108.55 | $109.03 | 1,536,400 |
| 2026-01-30 | $111.02 | $112.36 | $110.00 | $110.63 | 2,186,200 |
| 2026-01-29 | $116.96 | $117.59 | $111.84 | $112.76 | 1,862,500 |
| 2026-01-28 | $119.05 | $119.28 | $116.87 | $117.28 | 1,270,000 |
| 2026-01-27 | $122.59 | $122.96 | $118.21 | $118.90 | 1,166,600 |
| 2026-01-26 | $123.19 | $124.18 | $122.59 | $123.28 | 737,600 |
| 2026-01-23 | $121.32 | $123.89 | $121.26 | $123.40 | 827,300 |
| 2026-01-22 | $120.00 | $122.49 | $119.74 | $121.85 | 949,100 |
| 2026-01-21 | $120.75 | $121.13 | $118.64 | $120.11 | 1,039,700 |
| 2026-01-20 | $122.18 | $123.16 | $120.34 | $121.03 | 1,475,600 |
| 2026-01-16 | $125.40 | $125.76 | $123.21 | $124.02 | 2,044,200 |
| 2026-01-15 | $127.27 | $127.82 | $124.32 | $124.84 | 1,148,400 |
| 2026-01-14 | $125.80 | $128.31 | $125.80 | $127.27 | 1,194,000 |
| 2026-01-13 | $128.71 | $128.80 | $125.80 | $126.53 | 859,400 |
| 2026-01-12 | $128.13 | $129.89 | $128.13 | $128.91 | 1,022,800 |
| 2026-01-09 | $128.48 | $129.89 | $127.75 | $129.23 | 813,700 |
| 2026-01-08 | $127.28 | $129.83 | $127.15 | $129.38 | 662,900 |
| 2026-01-07 | $130.45 | $131.90 | $127.67 | $127.90 | 732,400 |
| 2026-01-06 | $128.40 | $131.19 | $127.08 | $130.45 | 1,113,700 |
| 2026-01-05 | $127.11 | $130.22 | $126.74 | $129.35 | 1,107,600 |
| 2026-01-02 | $132.08 | $132.08 | $126.21 | $126.36 | 1,306,700 |
| 2025-12-31 | $132.71 | $132.71 | $131.70 | $131.89 | 958,000 |
| 2025-12-30 | $132.46 | $133.20 | $132.22 | $132.82 | 648,200 |
| 2025-12-29 | $132.87 | $133.58 | $132.37 | $133.22 | 552,200 |
| 2025-12-26 | $132.94 | $133.25 | $132.34 | $133.21 | 429,900 |
| 2025-12-24 | $132.89 | $133.70 | $132.28 | $133.00 | 377,400 |
| 2025-12-23 | $132.63 | $133.16 | $131.79 | $133.05 | 674,600 |
| 2025-12-22 | $132.42 | $133.09 | $131.06 | $133.00 | 769,200 |
| 2025-12-19 | $131.47 | $132.45 | $130.98 | $131.63 | 3,279,800 |
| 2025-12-18 | $132.70 | $133.72 | $130.70 | $131.47 | 1,235,300 |
| 2025-12-17 | $131.70 | $134.13 | $131.54 | $132.08 | 1,219,400 |
| 2025-12-16 | $130.98 | $133.50 | $130.96 | $132.35 | 791,900 |
| 2025-12-15 | $131.82 | $132.98 | $130.74 | $131.80 | 1,122,400 |
| 2025-12-12 | $133.06 | $133.06 | $130.04 | $130.70 | 1,050,500 |
| 2025-12-11 | $130.70 | $132.89 | $130.29 | $131.91 | 835,000 |
| 2025-12-10 | $128.22 | $130.27 | $128.16 | $129.85 | 924,900 |
| 2025-12-09 | $129.86 | $130.63 | $128.59 | $128.65 | 645,600 |
| 2025-12-08 | $133.44 | $133.44 | $129.54 | $129.69 | 909,900 |
| 2025-12-05 | $133.88 | $135.93 | $133.17 | $133.42 | 723,500 |
| 2025-12-04 | $134.27 | $134.85 | $133.01 | $133.68 | 714,800 |
| 2025-12-03 | $133.32 | $134.71 | $133.11 | $134.30 | 613,500 |
| 2025-12-02 | $133.70 | $134.47 | $132.12 | $133.32 | 634,500 |
| 2025-12-01 | $133.53 | $134.68 | $132.92 | $133.21 | 594,000 |
| 2025-11-28 | $134.00 | $135.69 | $133.34 | $135.43 | 288,700 |
| 2025-11-26 | $133.72 | $134.25 | $132.51 | $133.94 | 1,050,200 |
| 2025-11-25 | $131.82 | $134.01 | $131.82 | $133.72 | 633,300 |
| 2025-11-24 | $135.00 | $135.67 | $132.00 | $132.50 | 1,004,200 |
| 2025-11-21 | $131.23 | $135.86 | $131.11 | $135.00 | 1,195,600 |
| 2025-11-20 | $134.55 | $134.69 | $131.41 | $131.70 | 1,219,800 |
| 2025-11-19 | $135.71 | $135.88 | $132.58 | $134.31 | 1,151,400 |
| 2025-11-18 | $138.25 | $138.25 | $134.57 | $135.67 | 1,472,500 |
| 2025-11-17 | $141.71 | $141.77 | $136.78 | $137.14 | 1,814,100 |
| 2025-11-14 | $141.54 | $142.04 | $138.98 | $141.13 | 1,085,300 |
| 2025-11-13 | $137.71 | $141.92 | $136.25 | $140.54 | 1,870,600 |
| 2025-11-12 | $137.16 | $138.55 | $135.65 | $138.28 | 1,280,400 |
| 2025-11-11 | $135.83 | $137.59 | $135.12 | $137.25 | 775,800 |
| 2025-11-10 | $137.21 | $137.50 | $134.50 | $135.59 | 1,351,300 |
| 2025-11-07 | $140.82 | $140.82 | $136.28 | $137.57 | 1,403,400 |
| 2025-11-06 | $143.52 | $143.52 | $138.29 | $138.97 | 1,968,600 |
| 2025-11-05 | $147.91 | $149.71 | $143.63 | $144.25 | 1,696,900 |
| 2025-11-04 | $157.51 | $157.64 | $145.22 | $146.60 | 2,579,700 |
| 2025-11-03 | $153.63 | $156.20 | $152.04 | $155.72 | 1,579,100 |
| 2025-10-31 | $154.49 | $155.16 | $152.69 | $153.06 | 936,400 |
| 2025-10-30 | $152.67 | $154.78 | $152.55 | $154.49 | 1,009,900 |
| 2025-10-29 | $160.51 | $160.51 | $151.53 | $152.84 | 1,578,600 |
| 2025-10-28 | $161.35 | $163.66 | $161.19 | $161.88 | 709,200 |
| 2025-10-27 | $163.22 | $163.22 | $161.54 | $162.38 | 759,100 |
| 2025-10-24 | $164.30 | $164.30 | $162.20 | $162.60 | 702,500 |
| 2025-10-23 | $163.09 | $163.56 | $161.38 | $163.45 | 965,900 |
| 2025-10-22 | $160.53 | $163.54 | $160.11 | $163.13 | 1,053,100 |
| 2025-10-21 | $161.05 | $162.54 | $160.17 | $161.03 | 782,400 |
| 2025-10-20 | $158.52 | $161.22 | $158.38 | $160.85 | 892,700 |