Capital One Financial Corporation (COF) Price History
Daily open, high, low, close and volume for Capital One Financial Corporation (COF) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $198.61 | $200.51 | $197.57 | $199.26 | 2,786,200 |
| 2026-10-08 | $193.50 | $199.57 | $193.03 | $199.40 | 5,091,500 |
| 2026-10-07 | $193.38 | $196.32 | $193.38 | $195.91 | 3,230,500 |
| 2026-10-06 | $196.22 | $197.92 | $195.58 | $195.82 | 3,527,900 |
| 2026-10-05 | $195.10 | $196.99 | $194.08 | $195.14 | 2,489,500 |
| 2026-10-02 | $196.24 | $197.04 | $192.93 | $194.72 | 4,296,600 |
| 2026-10-01 | $191.97 | $194.78 | $189.78 | $194.48 | 3,743,800 |
| 2026-09-30 | $196.34 | $197.00 | $192.91 | $193.07 | 3,224,400 |
| 2026-09-29 | $197.60 | $198.04 | $195.31 | $196.46 | 3,063,900 |
| 2026-09-28 | $199.32 | $199.49 | $196.08 | $196.46 | 2,514,400 |
| 2026-09-25 | $197.08 | $201.69 | $195.40 | $200.20 | 3,902,200 |
| 2026-09-24 | $196.20 | $196.99 | $193.71 | $196.61 | 3,688,000 |
| 2026-09-23 | $199.11 | $199.81 | $195.84 | $196.10 | 4,938,200 |
| 2026-09-22 | $206.76 | $207.00 | $199.56 | $200.55 | 2,913,100 |
| 2026-09-21 | $204.96 | $205.62 | $202.32 | $204.92 | 2,937,700 |
| 2026-09-18 | $201.30 | $202.97 | $200.28 | $202.43 | 8,066,400 |
| 2026-09-17 | $206.25 | $206.55 | $201.92 | $202.04 | 3,403,000 |
| 2026-09-16 | $206.38 | $208.33 | $200.55 | $203.19 | 4,214,400 |
| 2026-09-15 | $206.07 | $208.82 | $203.00 | $206.85 | 4,157,200 |
| 2026-09-14 | $207.35 | $208.86 | $205.71 | $206.68 | 2,804,300 |
| 2026-09-11 | $210.64 | $211.29 | $206.30 | $208.30 | 2,539,500 |
| 2026-09-10 | $209.63 | $209.99 | $205.30 | $207.11 | 3,946,300 |
| 2026-09-09 | $212.72 | $214.31 | $210.86 | $210.86 | 2,690,300 |
| 2026-09-08 | $217.43 | $218.64 | $213.90 | $213.96 | 2,985,600 |
| 2026-09-04 | $219.00 | $220.77 | $218.01 | $219.60 | 1,921,300 |
| 2026-09-03 | $219.16 | $221.10 | $216.87 | $220.50 | 3,223,700 |
| 2026-09-02 | $211.73 | $220.56 | $211.73 | $216.60 | 4,044,400 |
| 2026-09-01 | $214.10 | $215.94 | $210.52 | $211.34 | 3,123,600 |
| 2026-08-31 | $214.25 | $215.44 | $213.03 | $214.51 | 3,906,300 |
| 2026-08-28 | $217.32 | $219.15 | $215.60 | $215.67 | 2,537,600 |
| 2026-08-27 | $215.97 | $218.69 | $214.56 | $216.67 | 2,608,800 |
| 2026-08-26 | $216.24 | $218.25 | $214.93 | $217.21 | 2,080,900 |
| 2026-08-25 | $217.89 | $218.15 | $214.94 | $216.24 | 2,164,600 |
| 2026-08-24 | $218.99 | $221.51 | $216.13 | $216.27 | 4,385,600 |
| 2026-08-21 | $214.62 | $219.17 | $214.62 | $217.91 | 3,690,500 |
| 2026-08-20 | $217.37 | $218.91 | $211.32 | $212.48 | 4,119,600 |
| 2026-08-19 | $222.47 | $224.61 | $220.11 | $220.73 | 2,482,000 |
| 2026-08-18 | $220.43 | $223.59 | $219.51 | $221.47 | 3,082,200 |
| 2026-08-17 | $225.52 | $226.80 | $221.34 | $221.45 | 3,847,000 |
| 2026-08-14 | $225.95 | $228.14 | $224.41 | $227.34 | 2,972,600 |
| 2026-08-13 | $224.19 | $225.50 | $221.19 | $223.83 | 2,657,200 |
| 2026-08-12 | $219.52 | $223.21 | $218.60 | $222.44 | 2,240,200 |
| 2026-08-11 | $219.01 | $221.24 | $218.46 | $219.15 | 1,774,500 |
| 2026-08-10 | $216.76 | $219.33 | $216.45 | $218.97 | 2,606,000 |
| 2026-08-07 | $218.49 | $219.64 | $216.50 | $217.76 | 2,569,900 |
| 2026-08-06 | $221.38 | $222.32 | $219.32 | $220.00 | 2,589,400 |
| 2026-08-05 | $216.42 | $223.62 | $216.42 | $221.63 | 3,477,800 |
| 2026-08-04 | $219.33 | $222.92 | $217.45 | $221.91 | 3,838,700 |
| 2026-08-03 | $211.84 | $218.96 | $210.00 | $217.68 | 4,226,200 |
| 2026-07-31 | $210.00 | $210.89 | $206.90 | $209.01 | 4,020,300 |
| 2026-07-30 | $208.55 | $210.53 | $205.14 | $210.14 | 4,110,300 |
| 2026-07-29 | $210.00 | $212.45 | $207.85 | $208.71 | 4,129,800 |
| 2026-07-28 | $207.52 | $212.57 | $206.94 | $212.41 | 5,263,200 |
| 2026-07-27 | $205.85 | $208.48 | $204.97 | $207.05 | 4,805,600 |
| 2026-07-24 | $198.51 | $204.44 | $196.51 | $202.84 | 3,468,900 |
| 2026-07-23 | $199.96 | $200.30 | $195.89 | $199.96 | 5,291,800 |
| 2026-07-22 | $207.53 | $207.53 | $198.78 | $201.36 | 7,923,200 |
| 2026-07-21 | $206.44 | $207.41 | $203.12 | $206.22 | 3,972,200 |
| 2026-07-20 | $208.00 | $209.65 | $206.23 | $206.77 | 4,040,900 |
| 2026-07-17 | $207.50 | $210.46 | $205.86 | $208.03 | 3,845,600 |
| 2026-07-16 | $209.88 | $213.32 | $208.89 | $211.93 | 6,415,200 |
| 2026-07-15 | $206.63 | $209.86 | $205.56 | $208.89 | 4,947,000 |
| 2026-07-14 | $204.51 | $208.36 | $203.51 | $205.29 | 4,173,500 |
| 2026-07-13 | $203.85 | $205.28 | $201.78 | $203.02 | 3,102,100 |
| 2026-07-10 | $201.76 | $203.65 | $199.95 | $201.52 | 2,380,000 |
| 2026-07-09 | $193.03 | $201.01 | $193.03 | $200.10 | 4,598,100 |
| 2026-07-08 | $200.97 | $201.00 | $191.38 | $191.95 | 8,078,600 |
| 2026-07-07 | $208.00 | $208.73 | $202.41 | $202.89 | 3,472,000 |
| 2026-07-06 | $206.59 | $208.09 | $204.06 | $206.50 | 3,841,900 |
| 2026-07-02 | $207.50 | $209.06 | $203.04 | $205.12 | 2,564,900 |
| 2026-07-01 | $201.82 | $205.83 | $200.75 | $204.82 | 3,358,700 |
| 2026-06-30 | $203.26 | $204.79 | $199.84 | $200.62 | 3,571,000 |
| 2026-06-29 | $203.66 | $204.56 | $201.50 | $202.28 | 3,172,900 |
| 2026-06-26 | $205.10 | $207.08 | $202.55 | $204.00 | 5,143,500 |
| 2026-06-25 | $201.68 | $210.10 | $201.68 | $204.90 | 4,477,400 |
| 2026-06-24 | $197.65 | $203.32 | $197.21 | $200.48 | 4,928,600 |
| 2026-06-23 | $198.28 | $200.70 | $196.47 | $197.81 | 5,449,800 |
| 2026-06-22 | $201.69 | $203.34 | $199.07 | $200.70 | 4,087,200 |
| 2026-06-18 | $205.73 | $206.84 | $201.21 | $201.53 | 8,115,100 |
| 2026-06-17 | $201.68 | $207.30 | $199.77 | $200.87 | 6,765,700 |
| 2026-06-16 | $196.97 | $200.90 | $196.00 | $200.62 | 5,582,300 |
| 2026-06-15 | $188.85 | $197.44 | $188.84 | $194.62 | 7,223,100 |
| 2026-06-12 | $184.03 | $185.50 | $181.70 | $184.73 | 4,172,100 |
| 2026-06-11 | $178.37 | $182.36 | $174.24 | $182.04 | 6,043,700 |
| 2026-06-10 | $182.15 | $183.70 | $177.55 | $177.63 | 4,497,000 |
| 2026-06-09 | $181.66 | $186.41 | $180.29 | $183.35 | 5,538,100 |
| 2026-06-08 | $180.75 | $182.49 | $179.78 | $180.39 | 5,028,200 |
| 2026-06-05 | $183.93 | $184.52 | $179.32 | $180.67 | 6,084,000 |
| 2026-06-04 | $179.79 | $185.62 | $179.51 | $183.20 | 4,026,600 |
| 2026-06-03 | $183.69 | $184.42 | $177.05 | $177.62 | 4,856,400 |
| 2026-06-02 | $183.36 | $186.34 | $182.58 | $183.84 | 3,868,400 |
| 2026-06-01 | $185.59 | $186.47 | $182.02 | $184.56 | 4,715,200 |
| 2026-05-29 | $186.78 | $190.08 | $185.85 | $187.93 | 8,540,200 |
| 2026-05-28 | $187.62 | $188.14 | $184.08 | $187.02 | 5,073,400 |
| 2026-05-27 | $188.46 | $192.03 | $187.59 | $188.80 | 4,869,600 |
| 2026-05-26 | $188.17 | $190.67 | $185.61 | $186.42 | 4,161,600 |
| 2026-05-22 | $187.47 | $188.40 | $186.56 | $187.79 | 3,291,900 |
| 2026-05-21 | $185.72 | $186.68 | $182.54 | $186.66 | 3,725,300 |
| 2026-05-20 | $184.13 | $187.23 | $180.00 | $187.23 | 6,295,000 |
| 2026-05-19 | $185.38 | $186.21 | $181.49 | $182.03 | 5,093,800 |
| 2026-05-18 | $186.27 | $188.84 | $186.13 | $187.17 | 3,848,100 |
| 2026-05-15 | $185.68 | $188.31 | $184.87 | $187.17 | 3,601,400 |
| 2026-05-14 | $183.16 | $186.40 | $182.00 | $185.79 | 3,547,700 |
| 2026-05-13 | $183.90 | $183.90 | $181.30 | $181.54 | 4,615,700 |
| 2026-05-12 | $183.93 | $185.84 | $181.41 | $183.71 | 5,540,300 |
| 2026-05-11 | $189.59 | $190.44 | $183.76 | $183.93 | 5,771,000 |
| 2026-05-08 | $192.94 | $193.15 | $189.15 | $189.48 | 4,727,400 |
| 2026-05-07 | $193.25 | $195.23 | $190.66 | $192.59 | 5,605,200 |
| 2026-05-06 | $192.23 | $196.00 | $192.23 | $193.40 | 4,405,000 |
| 2026-05-05 | $190.41 | $191.48 | $189.05 | $189.68 | 3,864,500 |
| 2026-05-04 | $191.30 | $192.85 | $188.85 | $189.92 | 3,532,000 |
| 2026-05-01 | $192.58 | $193.37 | $190.35 | $191.91 | 4,623,900 |
| 2026-04-30 | $189.88 | $192.31 | $188.26 | $191.30 | 4,900,200 |
| 2026-04-29 | $191.87 | $193.42 | $189.68 | $190.84 | 3,310,300 |
| 2026-04-28 | $195.50 | $196.00 | $191.60 | $192.10 | 2,796,700 |
| 2026-04-27 | $190.93 | $194.80 | $190.50 | $194.11 | 3,580,200 |
| 2026-04-24 | $194.82 | $195.44 | $190.98 | $191.39 | 4,927,900 |
| 2026-04-23 | $198.47 | $199.77 | $193.21 | $196.63 | 3,686,900 |
| 2026-04-22 | $202.50 | $205.77 | $198.12 | $199.43 | 6,151,400 |
| 2026-04-21 | $205.22 | $209.59 | $202.31 | $202.50 | 5,319,100 |
| 2026-04-20 | $204.77 | $208.28 | $204.15 | $205.71 | 3,831,000 |
| 2026-04-17 | $204.62 | $210.84 | $204.62 | $206.47 | 5,415,600 |
| 2026-04-16 | $203.50 | $205.11 | $200.68 | $200.71 | 3,116,100 |
| 2026-04-15 | $201.46 | $204.41 | $200.38 | $202.98 | 3,931,900 |
| 2026-04-14 | $198.00 | $200.76 | $197.68 | $199.84 | 3,484,800 |
| 2026-04-13 | $191.04 | $197.67 | $190.11 | $197.55 | 3,472,100 |
| 2026-04-10 | $194.12 | $194.71 | $191.52 | $193.00 | 2,399,300 |
| 2026-04-09 | $192.33 | $195.86 | $191.57 | $194.73 | 4,635,200 |
| 2026-04-08 | $191.40 | $194.15 | $190.38 | $192.46 | 6,728,100 |
| 2026-04-07 | $181.64 | $183.50 | $180.24 | $181.15 | 5,980,000 |
| 2026-04-06 | $181.74 | $184.23 | $181.33 | $184.21 | 2,788,900 |
| 2026-04-02 | $181.00 | $185.14 | $177.72 | $181.92 | 3,761,300 |
| 2026-04-01 | $185.61 | $187.41 | $183.67 | $184.50 | 4,468,100 |
| 2026-03-31 | $181.90 | $183.85 | $178.93 | $182.43 | 4,100,400 |
| 2026-03-30 | $177.73 | $179.52 | $176.59 | $178.13 | 3,646,900 |
| 2026-03-27 | $179.70 | $180.25 | $174.98 | $176.10 | 5,699,500 |
| 2026-03-26 | $183.45 | $185.06 | $180.57 | $182.12 | 3,276,400 |
| 2026-03-25 | $187.74 | $189.78 | $183.80 | $185.23 | 3,286,100 |
| 2026-03-24 | $182.02 | $186.53 | $181.55 | $184.64 | 4,676,900 |
| 2026-03-23 | $188.78 | $190.99 | $183.85 | $184.00 | 6,334,900 |
| 2026-03-20 | $179.24 | $181.55 | $177.53 | $181.46 | 10,035,900 |
| 2026-03-19 | $179.36 | $181.60 | $177.57 | $179.73 | 5,043,200 |
| 2026-03-18 | $182.04 | $185.20 | $179.79 | $180.14 | 4,140,300 |
| 2026-03-17 | $183.12 | $185.74 | $182.59 | $183.42 | 4,317,800 |
| 2026-03-16 | $181.60 | $183.99 | $178.95 | $180.77 | 5,196,400 |
| 2026-03-13 | $178.76 | $179.92 | $177.28 | $179.79 | 5,865,100 |
| 2026-03-12 | $177.88 | $179.51 | $176.36 | $177.45 | 6,339,600 |
| 2026-03-11 | $185.49 | $186.75 | $180.65 | $182.02 | 5,054,800 |
| 2026-03-10 | $187.00 | $188.25 | $182.25 | $184.87 | 5,493,800 |
| 2026-03-09 | $183.11 | $186.25 | $178.73 | $185.73 | 8,730,300 |
| 2026-03-06 | $188.00 | $188.41 | $184.30 | $187.71 | 5,685,200 |
| 2026-03-05 | $195.49 | $197.19 | $191.96 | $194.27 | 3,905,000 |
| 2026-03-04 | $194.51 | $197.01 | $192.93 | $195.83 | 4,650,900 |
| 2026-03-03 | $188.90 | $195.81 | $188.30 | $193.73 | 6,443,300 |
| 2026-03-02 | $191.56 | $196.40 | $188.34 | $194.32 | 6,651,300 |
| 2026-02-27 | $200.35 | $200.52 | $193.61 | $195.64 | 9,048,700 |
| 2026-02-26 | $207.66 | $211.00 | $206.58 | $208.47 | 4,758,600 |
| 2026-02-25 | $199.10 | $206.23 | $198.64 | $205.79 | 6,787,000 |
| 2026-02-24 | $189.74 | $198.66 | $187.50 | $196.56 | 6,712,600 |
| 2026-02-23 | $206.45 | $207.75 | $189.94 | $190.00 | 8,882,900 |
| 2026-02-20 | $204.26 | $208.48 | $202.31 | $208.42 | 3,732,400 |
| 2026-02-19 | $207.93 | $208.68 | $203.32 | $205.06 | 5,045,600 |
| 2026-02-18 | $207.32 | $210.62 | $206.41 | $209.88 | 4,394,100 |
| 2026-02-17 | $207.50 | $211.22 | $205.33 | $206.74 | 3,514,100 |
| 2026-02-13 | $206.20 | $208.74 | $202.24 | $207.37 | 5,245,500 |
| 2026-02-12 | $217.00 | $217.78 | $204.55 | $206.89 | 6,978,600 |
| 2026-02-11 | $222.00 | $223.64 | $214.00 | $214.39 | 4,873,700 |
| 2026-02-10 | $222.48 | $226.50 | $218.22 | $219.93 | 4,417,300 |
| 2026-02-09 | $221.46 | $223.89 | $220.02 | $222.76 | 3,039,600 |
| 2026-02-06 | $220.54 | $224.59 | $220.00 | $222.79 | 3,387,600 |
| 2026-02-05 | $223.70 | $225.13 | $214.65 | $216.93 | 6,661,900 |
| 2026-02-04 | $223.68 | $227.72 | $223.00 | $225.46 | 5,432,900 |
| 2026-02-03 | $224.89 | $227.45 | $218.97 | $223.34 | 5,614,400 |
| 2026-02-02 | $218.25 | $225.14 | $217.35 | $223.68 | 5,107,500 |
| 2026-01-30 | $217.95 | $221.14 | $216.88 | $218.93 | 4,483,000 |
| 2026-01-29 | $220.20 | $223.12 | $217.26 | $219.31 | 4,856,800 |
| 2026-01-28 | $217.03 | $223.48 | $217.03 | $218.41 | 5,925,700 |
| 2026-01-27 | $220.01 | $220.25 | $214.57 | $217.11 | 6,186,200 |
| 2026-01-26 | $217.87 | $222.11 | $216.53 | $220.18 | 7,280,100 |
| 2026-01-23 | $223.79 | $227.06 | $216.82 | $217.30 | 14,209,800 |
| 2026-01-22 | $233.05 | $237.98 | $232.31 | $235.07 | 5,522,100 |
| 2026-01-21 | $229.68 | $233.63 | $229.01 | $231.01 | 6,394,300 |
| 2026-01-20 | $233.05 | $237.00 | $227.66 | $228.72 | 6,987,300 |
| 2026-01-16 | $240.73 | $243.36 | $237.59 | $239.14 | 6,692,700 |
| 2026-01-15 | $235.20 | $239.82 | $235.20 | $236.97 | 5,328,700 |
| 2026-01-14 | $230.31 | $234.53 | $224.26 | $234.42 | 7,754,500 |
| 2026-01-13 | $234.60 | $235.40 | $230.02 | $231.41 | 8,818,500 |
| 2026-01-12 | $229.95 | $236.18 | $228.70 | $233.20 | 15,082,600 |
| 2026-01-09 | $256.00 | $256.51 | $249.09 | $249.20 | 3,834,300 |
| 2026-01-08 | $253.00 | $257.46 | $252.00 | $255.68 | 3,840,400 |
| 2026-01-07 | $257.24 | $258.71 | $252.37 | $253.25 | 3,877,600 |
| 2026-01-06 | $250.97 | $259.64 | $250.00 | $257.94 | 5,248,500 |
| 2026-01-05 | $247.55 | $253.35 | $247.45 | $250.51 | 3,348,400 |
| 2026-01-02 | $244.35 | $247.99 | $242.50 | $247.93 | 3,003,500 |
| 2025-12-31 | $245.00 | $245.00 | $242.34 | $242.36 | 2,090,900 |
| 2025-12-30 | $246.04 | $246.09 | $243.76 | $243.97 | 1,399,200 |
| 2025-12-29 | $249.46 | $249.74 | $245.40 | $245.75 | 2,274,800 |
| 2025-12-26 | $247.67 | $249.73 | $247.67 | $249.32 | 1,508,600 |
| 2025-12-24 | $248.00 | $249.65 | $247.47 | $248.27 | 901,900 |
| 2025-12-23 | $246.34 | $247.91 | $246.22 | $247.60 | 1,848,700 |
| 2025-12-22 | $245.00 | $247.25 | $243.02 | $246.77 | 1,887,500 |
| 2025-12-19 | $241.92 | $244.77 | $240.74 | $243.73 | 5,908,500 |
| 2025-12-18 | $241.08 | $244.79 | $241.08 | $242.80 | 3,794,400 |
| 2025-12-17 | $242.63 | $244.82 | $238.87 | $239.50 | 3,440,500 |
| 2025-12-16 | $240.37 | $242.50 | $239.09 | $241.61 | 3,941,700 |
| 2025-12-15 | $239.38 | $241.00 | $238.05 | $239.81 | 4,046,000 |
| 2025-12-12 | $240.56 | $241.24 | $236.01 | $237.87 | 2,964,100 |
| 2025-12-11 | $237.48 | $243.31 | $237.00 | $239.29 | 4,067,300 |
| 2025-12-10 | $229.95 | $238.47 | $229.14 | $237.76 | 4,146,200 |
| 2025-12-09 | $230.59 | $234.97 | $228.63 | $230.81 | 4,141,500 |
| 2025-12-08 | $231.10 | $233.04 | $229.44 | $230.59 | 3,723,000 |
| 2025-12-05 | $228.56 | $233.01 | $228.56 | $230.68 | 3,919,700 |
| 2025-12-04 | $226.80 | $230.96 | $226.48 | $229.71 | 4,294,200 |
| 2025-12-03 | $223.93 | $228.41 | $222.98 | $227.24 | 4,089,700 |
| 2025-12-02 | $221.54 | $224.89 | $219.87 | $224.00 | 3,967,800 |
| 2025-12-01 | $218.15 | $223.03 | $217.56 | $220.37 | 3,424,200 |
| 2025-11-28 | $218.73 | $220.80 | $217.55 | $219.07 | 1,639,800 |
| 2025-11-26 | $214.60 | $219.15 | $214.50 | $217.47 | 2,431,500 |
| 2025-11-25 | $208.98 | $215.68 | $208.13 | $214.45 | 2,885,200 |
| 2025-11-24 | $209.03 | $210.53 | $206.41 | $208.84 | 4,195,400 |
| 2025-11-21 | $203.46 | $209.43 | $201.90 | $207.87 | 4,623,900 |
| 2025-11-20 | $206.38 | $209.95 | $201.16 | $202.22 | 5,580,000 |
| 2025-11-19 | $200.97 | $203.04 | $200.00 | $202.40 | 4,297,200 |
| 2025-11-18 | $199.79 | $204.50 | $199.44 | $200.04 | 6,180,400 |
| 2025-11-17 | $209.81 | $210.58 | $199.09 | $201.01 | 7,102,700 |
| 2025-11-14 | $213.96 | $214.84 | $209.63 | $211.15 | 5,022,000 |
| 2025-11-13 | $220.61 | $223.32 | $215.52 | $216.80 | 4,608,700 |
| 2025-11-12 | $220.20 | $223.57 | $219.69 | $222.13 | 4,014,600 |
| 2025-11-11 | $220.13 | $222.19 | $218.25 | $220.75 | 1,778,900 |
| 2025-11-10 | $219.11 | $222.82 | $218.21 | $220.36 | 3,135,300 |
| 2025-11-07 | $216.12 | $219.06 | $213.30 | $217.82 | 3,945,800 |
| 2025-11-06 | $221.42 | $222.86 | $215.90 | $216.88 | 4,059,000 |
| 2025-11-05 | $220.28 | $223.43 | $217.56 | $221.40 | 2,539,300 |
| 2025-11-04 | $219.26 | $222.00 | $217.54 | $220.68 | 2,444,200 |
| 2025-11-03 | $219.99 | $222.50 | $218.03 | $221.70 | 2,584,100 |
| 2025-10-31 | $218.00 | $221.11 | $217.19 | $219.99 | 2,550,300 |
| 2025-10-30 | $218.23 | $222.98 | $217.98 | $218.38 | 2,808,400 |
| 2025-10-29 | $218.50 | $222.45 | $217.09 | $218.59 | 3,482,500 |
| 2025-10-28 | $223.19 | $223.77 | $219.81 | $220.99 | 2,953,300 |
| 2025-10-27 | $227.42 | $227.59 | $222.36 | $223.49 | 3,402,600 |
| 2025-10-24 | $224.03 | $227.62 | $222.85 | $225.01 | 3,263,600 |
| 2025-10-23 | $222.00 | $222.67 | $218.60 | $220.04 | 4,353,200 |
| 2025-10-22 | $227.01 | $228.42 | $220.08 | $220.38 | 7,675,600 |
| 2025-10-21 | $214.50 | $218.59 | $214.11 | $217.05 | 5,354,100 |
| 2025-10-20 | $212.53 | $215.72 | $212.03 | $214.87 | 3,780,000 |
| 2025-10-17 | $204.38 | $212.20 | $204.38 | $211.34 | 4,621,800 |
| 2025-10-16 | $214.48 | $216.25 | $200.60 | $203.15 | 7,841,900 |
| 2025-10-15 | $216.55 | $218.00 | $213.26 | $215.10 | 2,774,600 |
| 2025-10-14 | $206.12 | $216.73 | $206.12 | $214.20 | 3,997,800 |
| 2025-10-13 | $205.25 | $207.80 | $204.30 | $207.61 | 3,036,500 |
| 2025-10-10 | $211.48 | $212.44 | $202.02 | $202.49 | 4,641,200 |