Zscaler, Inc. (ZS) Price History
Daily open, high, low, close and volume for Zscaler, Inc. (ZS) from 2025-10-21 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $211.00 | $215.90 | $207.23 | $214.51 | 1,339,520 |
| 2026-10-19 | $209.91 | $214.88 | $208.01 | $212.53 | 1,694,500 |
| 2026-10-16 | $223.28 | $225.99 | $203.33 | $207.38 | 2,803,600 |
| 2026-10-15 | $216.77 | $222.62 | $212.14 | $220.43 | 2,410,800 |
| 2026-10-14 | $223.50 | $227.30 | $220.06 | $220.79 | 2,897,100 |
| 2026-10-13 | $224.61 | $235.36 | $223.75 | $228.66 | 3,027,700 |
| 2026-10-12 | $236.11 | $237.22 | $224.60 | $225.78 | 2,662,400 |
| 2026-10-09 | $221.48 | $234.31 | $219.79 | $233.73 | 3,797,500 |
| 2026-10-08 | $214.38 | $218.82 | $212.37 | $216.81 | 3,728,400 |
| 2026-10-07 | $216.46 | $216.50 | $209.70 | $213.55 | 2,685,500 |
| 2026-10-06 | $210.40 | $215.51 | $205.02 | $212.25 | 4,257,800 |
| 2026-10-05 | $197.13 | $205.20 | $196.95 | $201.80 | 2,384,400 |
| 2026-10-02 | $201.18 | $202.00 | $195.11 | $196.60 | 1,786,300 |
| 2026-10-01 | $202.65 | $203.44 | $198.44 | $198.78 | 1,453,200 |
| 2026-09-30 | $198.86 | $202.87 | $196.89 | $199.42 | 2,126,400 |
| 2026-09-29 | $198.02 | $201.39 | $195.11 | $198.36 | 1,727,400 |
| 2026-09-28 | $188.89 | $202.12 | $187.67 | $199.39 | 3,810,800 |
| 2026-09-25 | $206.00 | $207.99 | $192.74 | $193.05 | 6,723,700 |
| 2026-09-24 | $213.48 | $216.97 | $210.59 | $214.64 | 2,440,600 |
| 2026-09-23 | $213.00 | $215.73 | $209.40 | $214.45 | 2,557,300 |
| 2026-09-22 | $210.01 | $210.73 | $202.55 | $210.18 | 2,903,400 |
| 2026-09-21 | $196.98 | $207.75 | $194.24 | $207.13 | 2,539,900 |
| 2026-09-18 | $199.00 | $199.76 | $192.65 | $197.31 | 4,865,000 |
| 2026-09-17 | $192.01 | $198.93 | $188.66 | $197.47 | 3,016,400 |
| 2026-09-16 | $190.87 | $196.13 | $187.45 | $191.58 | 3,305,800 |
| 2026-09-15 | $188.26 | $196.58 | $188.11 | $193.89 | 4,077,800 |
| 2026-09-14 | $172.80 | $194.12 | $170.06 | $191.73 | 7,559,300 |
| 2026-09-11 | $164.02 | $165.95 | $160.75 | $164.54 | 2,057,900 |
| 2026-09-10 | $165.43 | $169.05 | $162.06 | $163.48 | 2,873,000 |
| 2026-09-09 | $161.80 | $169.10 | $161.15 | $166.10 | 3,267,000 |
| 2026-09-08 | $165.62 | $165.62 | $159.20 | $161.94 | 4,143,200 |
| 2026-09-04 | $166.15 | $177.14 | $165.06 | $169.80 | 7,742,000 |
| 2026-09-03 | $179.08 | $179.96 | $173.93 | $177.80 | 8,514,200 |
| 2026-09-02 | $176.78 | $177.60 | $171.32 | $172.73 | 2,590,200 |
| 2026-09-01 | $184.64 | $186.39 | $176.39 | $178.37 | 2,272,400 |
| 2026-08-31 | $183.83 | $190.47 | $183.83 | $188.38 | 2,570,300 |
| 2026-08-28 | $186.17 | $188.18 | $181.62 | $184.23 | 1,938,800 |
| 2026-08-27 | $179.12 | $190.00 | $177.04 | $187.30 | 3,989,900 |
| 2026-08-26 | $161.05 | $170.94 | $160.13 | $170.31 | 2,161,900 |
| 2026-08-25 | $175.00 | $176.81 | $166.66 | $168.42 | 2,046,600 |
| 2026-08-24 | $180.00 | $181.50 | $175.60 | $176.06 | 1,427,700 |
| 2026-08-21 | $175.23 | $182.01 | $172.45 | $181.75 | 1,685,700 |
| 2026-08-20 | $183.83 | $184.98 | $174.60 | $174.95 | 2,133,900 |
| 2026-08-19 | $186.70 | $188.73 | $181.69 | $184.60 | 1,501,100 |
| 2026-08-18 | $185.29 | $190.97 | $184.44 | $185.70 | 2,272,500 |
| 2026-08-17 | $188.38 | $190.30 | $182.80 | $184.44 | 2,618,900 |
| 2026-08-14 | $190.00 | $190.90 | $183.32 | $183.60 | 2,249,300 |
| 2026-08-13 | $179.10 | $188.84 | $177.02 | $188.18 | 2,297,200 |
| 2026-08-12 | $174.23 | $178.86 | $173.52 | $177.32 | 1,843,100 |
| 2026-08-11 | $175.45 | $180.80 | $172.28 | $178.55 | 2,409,100 |
| 2026-08-10 | $168.74 | $177.93 | $168.00 | $176.68 | 3,429,300 |
| 2026-08-07 | $167.99 | $169.77 | $165.00 | $168.68 | 2,083,300 |
| 2026-08-06 | $155.75 | $163.00 | $155.54 | $162.60 | 1,721,300 |
| 2026-08-05 | $164.23 | $166.93 | $160.88 | $161.65 | 1,957,700 |
| 2026-08-04 | $153.80 | $163.47 | $153.74 | $163.22 | 2,516,200 |
| 2026-08-03 | $153.74 | $155.88 | $151.21 | $154.46 | 2,657,200 |
| 2026-07-31 | $148.50 | $152.51 | $145.11 | $151.20 | 2,648,100 |
| 2026-07-30 | $150.60 | $151.53 | $143.85 | $148.39 | 2,879,300 |
| 2026-07-29 | $151.07 | $156.54 | $150.20 | $153.77 | 1,969,900 |
| 2026-07-28 | $147.10 | $154.27 | $142.75 | $151.63 | 2,382,300 |
| 2026-07-27 | $145.90 | $149.45 | $144.00 | $147.30 | 1,977,000 |
| 2026-07-24 | $141.93 | $144.00 | $139.81 | $142.32 | 1,288,100 |
| 2026-07-23 | $143.97 | $144.29 | $139.24 | $139.70 | 1,777,400 |
| 2026-07-22 | $149.97 | $150.39 | $141.12 | $142.26 | 1,935,500 |
| 2026-07-21 | $147.24 | $151.45 | $146.74 | $148.72 | 1,868,100 |
| 2026-07-20 | $147.33 | $153.22 | $146.97 | $149.82 | 1,631,200 |
| 2026-07-17 | $145.50 | $153.30 | $145.39 | $149.94 | 2,514,500 |
| 2026-07-16 | $150.00 | $151.60 | $144.66 | $146.43 | 2,044,200 |
| 2026-07-15 | $154.22 | $156.98 | $147.20 | $148.19 | 2,341,700 |
| 2026-07-14 | $139.57 | $155.30 | $139.27 | $152.09 | 3,665,500 |
| 2026-07-13 | $140.16 | $143.10 | $138.03 | $141.82 | 1,655,900 |
| 2026-07-10 | $147.12 | $148.74 | $138.60 | $139.27 | 3,803,000 |
| 2026-07-09 | $140.95 | $147.86 | $138.64 | $147.12 | 3,116,000 |
| 2026-07-08 | $146.42 | $149.01 | $142.12 | $143.55 | 2,959,100 |
| 2026-07-07 | $152.74 | $155.36 | $147.42 | $149.50 | 2,838,700 |
| 2026-07-06 | $144.11 | $152.50 | $143.65 | $150.42 | 2,162,900 |
| 2026-07-02 | $145.10 | $148.48 | $145.00 | $147.33 | 2,594,500 |
| 2026-07-01 | $144.25 | $149.58 | $143.26 | $146.45 | 3,723,200 |
| 2026-06-30 | $135.13 | $142.05 | $134.50 | $141.15 | 2,602,100 |
| 2026-06-29 | $134.49 | $140.48 | $133.50 | $137.60 | 3,262,700 |
| 2026-06-26 | $125.23 | $132.54 | $125.23 | $132.26 | 3,692,400 |
| 2026-06-25 | $126.70 | $126.97 | $122.15 | $123.80 | 2,354,900 |
| 2026-06-24 | $125.45 | $130.50 | $124.50 | $127.27 | 2,340,200 |
| 2026-06-23 | $124.50 | $129.42 | $124.12 | $126.17 | 2,425,600 |
| 2026-06-22 | $122.60 | $129.65 | $121.72 | $124.06 | 3,287,400 |
| 2026-06-18 | $123.34 | $125.56 | $119.90 | $124.85 | 16,570,900 |
| 2026-06-17 | $126.25 | $128.11 | $123.38 | $124.38 | 3,125,900 |
| 2026-06-16 | $128.48 | $128.86 | $123.61 | $127.23 | 3,815,800 |
| 2026-06-15 | $129.69 | $132.81 | $127.45 | $130.42 | 3,498,100 |
| 2026-06-12 | $124.68 | $130.00 | $119.50 | $129.52 | 4,752,000 |
| 2026-06-11 | $122.00 | $126.35 | $119.90 | $126.11 | 3,810,600 |
| 2026-06-10 | $124.00 | $128.83 | $122.22 | $124.73 | 3,928,400 |
| 2026-06-09 | $128.11 | $130.15 | $120.85 | $125.84 | 4,774,100 |
| 2026-06-08 | $130.80 | $132.07 | $127.74 | $129.25 | 3,460,500 |
| 2026-06-05 | $133.76 | $137.21 | $128.98 | $130.78 | 4,617,900 |
| 2026-06-04 | $135.69 | $137.50 | $132.50 | $135.26 | 4,378,800 |
| 2026-06-03 | $141.90 | $142.47 | $133.53 | $134.37 | 7,737,700 |
| 2026-06-02 | $149.06 | $151.04 | $140.00 | $144.15 | 8,572,200 |
| 2026-06-01 | $144.50 | $157.70 | $143.75 | $155.71 | 10,359,600 |
| 2026-05-29 | $131.70 | $139.90 | $130.37 | $139.73 | 11,010,100 |
| 2026-05-28 | $126.55 | $133.25 | $122.31 | $130.04 | 16,251,700 |
| 2026-05-27 | $137.16 | $139.60 | $125.66 | $126.41 | 31,831,500 |
| 2026-05-26 | $184.96 | $191.25 | $181.88 | $184.60 | 10,720,400 |
| 2026-05-22 | $174.78 | $183.02 | $173.79 | $182.37 | 4,003,800 |
| 2026-05-21 | $171.26 | $174.37 | $168.68 | $171.01 | 2,596,000 |
| 2026-05-20 | $168.12 | $174.86 | $168.09 | $174.45 | 2,647,100 |
| 2026-05-19 | $178.11 | $182.97 | $173.95 | $175.25 | 4,323,700 |
| 2026-05-18 | $163.36 | $178.26 | $162.10 | $174.69 | 6,203,300 |
| 2026-05-15 | $156.89 | $162.73 | $152.12 | $161.05 | 4,162,600 |
| 2026-05-14 | $153.50 | $158.04 | $146.39 | $153.70 | 3,996,800 |
| 2026-05-13 | $144.69 | $153.95 | $143.03 | $152.43 | 4,811,400 |
| 2026-05-12 | $149.35 | $150.59 | $145.68 | $146.17 | 2,323,700 |
| 2026-05-11 | $150.73 | $153.45 | $147.66 | $148.87 | 2,541,200 |
| 2026-05-08 | $149.34 | $152.20 | $145.11 | $152.13 | 3,522,200 |
| 2026-05-07 | $148.00 | $153.46 | $147.16 | $152.79 | 3,379,000 |
| 2026-05-06 | $138.69 | $139.86 | $134.74 | $138.83 | 2,268,700 |
| 2026-05-05 | $143.52 | $144.00 | $138.96 | $141.36 | 2,043,500 |
| 2026-05-04 | $140.40 | $144.97 | $139.42 | $142.20 | 2,166,600 |
| 2026-05-01 | $135.35 | $140.99 | $131.97 | $139.81 | 2,867,500 |
| 2026-04-30 | $132.90 | $132.90 | $127.79 | $130.68 | 2,376,900 |
| 2026-04-29 | $135.12 | $135.72 | $131.74 | $134.73 | 1,339,200 |
| 2026-04-28 | $135.27 | $138.36 | $134.50 | $136.07 | 2,168,800 |
| 2026-04-27 | $135.35 | $138.00 | $133.69 | $134.11 | 2,045,700 |
| 2026-04-24 | $133.32 | $135.70 | $130.42 | $135.50 | 2,319,000 |
| 2026-04-23 | $136.69 | $137.99 | $130.34 | $132.97 | 3,054,800 |
| 2026-04-22 | $137.39 | $142.75 | $136.75 | $142.66 | 2,465,200 |
| 2026-04-21 | $135.95 | $144.72 | $135.58 | $139.61 | 2,855,600 |
| 2026-04-20 | $133.89 | $137.20 | $132.60 | $134.80 | 1,944,600 |
| 2026-04-17 | $138.14 | $139.00 | $133.50 | $134.68 | 2,457,100 |
| 2026-04-16 | $134.96 | $138.00 | $132.79 | $134.33 | 2,968,800 |
| 2026-04-15 | $125.20 | $131.32 | $122.77 | $131.01 | 3,860,500 |
| 2026-04-14 | $123.54 | $126.00 | $120.79 | $122.68 | 2,905,400 |
| 2026-04-13 | $119.05 | $122.96 | $117.96 | $122.62 | 3,786,200 |
| 2026-04-10 | $122.66 | $123.38 | $114.63 | $118.05 | 5,478,000 |
| 2026-04-09 | $133.10 | $133.50 | $120.77 | $122.23 | 7,343,500 |
| 2026-04-08 | $148.51 | $150.50 | $136.97 | $137.85 | 2,564,600 |
| 2026-04-07 | $138.72 | $142.70 | $136.26 | $142.09 | 1,986,000 |
| 2026-04-06 | $139.62 | $140.74 | $137.66 | $139.52 | 1,365,700 |
| 2026-04-02 | $136.38 | $139.16 | $134.10 | $138.56 | 1,562,900 |
| 2026-04-01 | $139.45 | $139.50 | $132.58 | $136.67 | 2,734,900 |
| 2026-03-31 | $139.42 | $142.61 | $136.11 | $140.29 | 1,937,500 |
| 2026-03-30 | $135.26 | $141.42 | $134.66 | $137.26 | 2,936,700 |
| 2026-03-27 | $133.79 | $135.71 | $128.00 | $133.16 | 4,301,800 |
| 2026-03-26 | $139.18 | $145.00 | $137.60 | $141.50 | 1,936,700 |
| 2026-03-25 | $142.09 | $144.94 | $138.85 | $139.44 | 2,996,900 |
| 2026-03-24 | $149.97 | $149.97 | $139.30 | $139.41 | 3,419,300 |
| 2026-03-23 | $152.38 | $154.51 | $150.17 | $151.80 | 1,603,400 |
| 2026-03-20 | $152.75 | $153.75 | $148.28 | $151.47 | 5,082,800 |
| 2026-03-19 | $156.35 | $161.90 | $153.85 | $155.40 | 1,857,700 |
| 2026-03-18 | $153.82 | $158.68 | $153.43 | $155.99 | 1,517,700 |
| 2026-03-17 | $153.37 | $158.78 | $152.67 | $156.00 | 2,314,400 |
| 2026-03-16 | $155.26 | $155.45 | $151.74 | $153.69 | 2,032,300 |
| 2026-03-13 | $152.57 | $156.20 | $151.00 | $153.76 | 2,106,100 |
| 2026-03-12 | $152.26 | $157.49 | $150.33 | $151.61 | 2,298,100 |
| 2026-03-11 | $157.97 | $160.50 | $151.82 | $153.81 | 2,514,200 |
| 2026-03-10 | $163.52 | $164.11 | $154.44 | $156.61 | 3,082,100 |
| 2026-03-09 | $163.12 | $166.30 | $160.70 | $162.62 | 2,421,800 |
| 2026-03-06 | $161.29 | $166.10 | $158.33 | $164.06 | 2,534,900 |
| 2026-03-05 | $155.93 | $163.77 | $155.61 | $161.96 | 2,918,700 |
| 2026-03-04 | $154.95 | $159.24 | $153.80 | $156.21 | 1,996,000 |
| 2026-03-03 | $146.18 | $156.14 | $144.40 | $154.67 | 3,123,900 |
| 2026-03-02 | $146.19 | $152.65 | $145.25 | $148.58 | 4,407,800 |
| 2026-02-27 | $144.95 | $151.00 | $140.56 | $146.99 | 11,093,300 |
| 2026-02-26 | $159.52 | $167.59 | $158.00 | $167.36 | 6,407,900 |
| 2026-02-25 | $149.80 | $155.79 | $147.17 | $155.70 | 3,414,400 |
| 2026-02-24 | $143.83 | $151.15 | $142.00 | $149.36 | 4,687,100 |
| 2026-02-23 | $157.44 | $157.61 | $141.56 | $143.28 | 5,737,100 |
| 2026-02-20 | $167.00 | $172.60 | $159.66 | $159.75 | 3,268,400 |
| 2026-02-19 | $169.64 | $172.10 | $166.30 | $168.99 | 3,337,100 |
| 2026-02-18 | $167.35 | $172.65 | $164.39 | $172.13 | 2,542,100 |
| 2026-02-17 | $175.83 | $176.85 | $169.61 | $172.59 | 2,038,100 |
| 2026-02-13 | $174.34 | $179.90 | $172.43 | $177.72 | 2,434,100 |
| 2026-02-12 | $171.99 | $173.99 | $163.00 | $170.90 | 2,499,300 |
| 2026-02-11 | $175.62 | $175.87 | $165.36 | $171.00 | 2,670,100 |
| 2026-02-10 | $171.76 | $176.84 | $169.33 | $174.34 | 2,409,200 |
| 2026-02-09 | $167.99 | $171.28 | $162.87 | $170.18 | 2,651,700 |
| 2026-02-06 | $171.60 | $172.51 | $162.94 | $167.33 | 4,527,200 |
| 2026-02-05 | $187.11 | $188.23 | $169.18 | $169.39 | 3,189,500 |
| 2026-02-04 | $186.50 | $188.23 | $177.66 | $185.79 | 2,407,500 |
| 2026-02-03 | $198.23 | $198.50 | $183.91 | $188.05 | 3,162,800 |
| 2026-02-02 | $199.76 | $203.20 | $198.00 | $200.61 | 1,418,200 |
| 2026-01-30 | $200.50 | $203.50 | $199.00 | $200.01 | 1,569,100 |
| 2026-01-29 | $209.51 | $210.66 | $197.47 | $200.63 | 3,090,400 |
| 2026-01-28 | $221.16 | $221.95 | $213.22 | $213.95 | 1,425,000 |
| 2026-01-27 | $224.00 | $229.00 | $219.13 | $219.67 | 3,415,600 |
| 2026-01-26 | $212.20 | $216.70 | $211.01 | $214.55 | 1,420,900 |
| 2026-01-23 | $209.14 | $210.65 | $207.32 | $209.62 | 1,510,300 |
| 2026-01-22 | $211.21 | $211.37 | $207.37 | $208.31 | 1,236,700 |
| 2026-01-21 | $206.32 | $211.63 | $204.67 | $208.66 | 1,679,800 |
| 2026-01-20 | $209.27 | $210.46 | $205.59 | $206.32 | 1,697,700 |
| 2026-01-16 | $211.40 | $215.20 | $208.88 | $213.98 | 1,875,100 |
| 2026-01-15 | $214.29 | $218.01 | $210.41 | $210.58 | 1,570,700 |
| 2026-01-14 | $216.93 | $221.79 | $209.41 | $214.27 | 2,184,000 |
| 2026-01-13 | $216.53 | $219.58 | $212.50 | $216.85 | 1,505,700 |
| 2026-01-12 | $215.08 | $217.02 | $213.49 | $216.63 | 1,380,900 |
| 2026-01-09 | $220.74 | $221.51 | $215.33 | $216.73 | 1,592,800 |
| 2026-01-08 | $230.65 | $230.79 | $219.38 | $220.32 | 2,006,600 |
| 2026-01-07 | $223.02 | $231.48 | $222.18 | $231.16 | 2,135,400 |
| 2026-01-06 | $222.61 | $223.43 | $218.89 | $222.03 | 1,535,200 |
| 2026-01-05 | $221.70 | $227.70 | $221.63 | $222.76 | 1,312,700 |
| 2026-01-02 | $226.72 | $226.72 | $217.23 | $220.57 | 1,694,800 |
| 2025-12-31 | $226.88 | $227.40 | $224.88 | $224.92 | 993,700 |
| 2025-12-30 | $227.65 | $228.75 | $226.50 | $227.42 | 736,100 |
| 2025-12-29 | $229.13 | $230.76 | $227.35 | $228.02 | 1,223,100 |
| 2025-12-26 | $229.43 | $231.06 | $228.63 | $230.52 | 553,900 |
| 2025-12-24 | $229.26 | $229.93 | $226.78 | $229.60 | 606,800 |
| 2025-12-23 | $230.00 | $231.69 | $227.70 | $229.32 | 1,093,100 |
| 2025-12-22 | $233.82 | $234.93 | $228.41 | $232.05 | 1,553,000 |
| 2025-12-19 | $231.11 | $233.41 | $229.13 | $232.55 | 3,695,000 |
| 2025-12-18 | $228.59 | $231.65 | $228.23 | $231.09 | 1,505,900 |
| 2025-12-17 | $232.79 | $234.82 | $226.24 | $226.43 | 1,730,100 |
| 2025-12-16 | $233.00 | $233.98 | $228.66 | $232.78 | 2,247,800 |
| 2025-12-15 | $237.50 | $237.67 | $230.06 | $230.31 | 1,820,000 |
| 2025-12-12 | $241.80 | $243.07 | $233.94 | $236.28 | 1,880,900 |
| 2025-12-11 | $241.20 | $243.49 | $237.87 | $242.08 | 1,294,300 |
| 2025-12-10 | $242.24 | $245.12 | $238.85 | $243.29 | 1,692,700 |
| 2025-12-09 | $244.01 | $244.72 | $241.29 | $243.01 | 1,518,200 |
| 2025-12-08 | $243.50 | $249.64 | $243.46 | $244.88 | 2,077,300 |
| 2025-12-05 | $243.72 | $245.76 | $241.18 | $242.68 | 1,772,600 |
| 2025-12-04 | $243.42 | $244.38 | $240.02 | $241.85 | 1,695,600 |
| 2025-12-03 | $240.73 | $243.93 | $237.77 | $243.66 | 2,226,800 |
| 2025-12-02 | $244.40 | $245.42 | $240.20 | $241.68 | 3,212,800 |
| 2025-12-01 | $247.10 | $248.32 | $241.91 | $243.28 | 3,585,000 |
| 2025-11-28 | $252.41 | $256.33 | $249.68 | $251.50 | 2,888,200 |
| 2025-11-26 | $270.09 | $270.09 | $251.53 | $251.97 | 9,823,400 |
| 2025-11-25 | $278.80 | $291.80 | $278.07 | $289.73 | 3,319,500 |
| 2025-11-24 | $279.00 | $285.29 | $277.75 | $280.35 | 2,162,400 |
| 2025-11-21 | $278.02 | $280.00 | $269.09 | $275.01 | 1,525,100 |
| 2025-11-20 | $295.00 | $298.48 | $278.38 | $279.73 | 1,455,100 |
| 2025-11-19 | $292.69 | $297.17 | $289.43 | $291.81 | 1,409,300 |
| 2025-11-18 | $294.92 | $298.00 | $289.68 | $293.11 | 1,184,100 |
| 2025-11-17 | $299.23 | $304.80 | $292.19 | $294.92 | 1,053,300 |
| 2025-11-14 | $303.76 | $307.00 | $292.18 | $299.45 | 2,170,400 |
| 2025-11-13 | $315.30 | $316.85 | $307.20 | $308.60 | 1,169,100 |
| 2025-11-12 | $332.00 | $333.90 | $315.90 | $317.08 | 1,080,400 |
| 2025-11-11 | $328.90 | $333.26 | $328.21 | $331.29 | 1,457,300 |
| 2025-11-10 | $323.98 | $331.66 | $321.58 | $328.90 | 1,027,900 |
| 2025-11-07 | $315.95 | $320.63 | $313.00 | $320.01 | 1,503,100 |
| 2025-11-06 | $319.85 | $322.37 | $309.58 | $317.92 | 1,242,500 |
| 2025-11-05 | $327.21 | $328.00 | $317.40 | $323.90 | 1,419,100 |
| 2025-11-04 | $329.23 | $335.70 | $325.10 | $328.30 | 1,067,500 |
| 2025-11-03 | $331.73 | $336.99 | $329.61 | $336.27 | 1,088,000 |
| 2025-10-31 | $326.08 | $333.27 | $324.42 | $331.14 | 1,632,000 |
| 2025-10-30 | $320.96 | $327.85 | $319.18 | $322.04 | 913,200 |
| 2025-10-29 | $321.37 | $323.00 | $317.18 | $320.96 | 1,210,700 |
| 2025-10-28 | $327.10 | $329.30 | $323.80 | $328.98 | 1,086,700 |
| 2025-10-27 | $325.80 | $327.71 | $321.74 | $326.33 | 1,295,800 |
| 2025-10-24 | $321.38 | $327.39 | $321.00 | $323.00 | 1,063,900 |
| 2025-10-23 | $308.00 | $319.21 | $308.00 | $318.77 | 1,397,100 |
| 2025-10-22 | $308.98 | $311.34 | $302.58 | $307.92 | 1,171,400 |
| 2025-10-21 | $305.74 | $311.29 | $303.78 | $310.37 | 748,500 |