HSBC Holdings plc (HSBC) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (HSBC) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $92.22 | $93.69 | $92.17 | $92.74 | 1,417,500 |
| 2026-10-19 | $93.25 | $93.64 | $92.55 | $92.96 | 1,485,500 |
| 2026-10-16 | $95.62 | $96.12 | $94.39 | $94.57 | 1,487,400 |
| 2026-10-15 | $94.78 | $95.03 | $93.87 | $94.54 | 1,909,800 |
| 2026-10-14 | $93.54 | $94.00 | $92.96 | $93.91 | 2,058,200 |
| 2026-10-13 | $95.60 | $95.94 | $94.56 | $94.85 | 1,876,500 |
| 2026-10-12 | $94.29 | $94.80 | $94.13 | $94.32 | 1,593,500 |
| 2026-10-09 | $92.99 | $93.10 | $92.56 | $92.98 | 2,051,500 |
| 2026-10-08 | $92.09 | $92.73 | $91.56 | $92.61 | 3,558,600 |
| 2026-10-07 | $93.55 | $93.99 | $93.27 | $93.71 | 2,549,100 |
| 2026-10-06 | $97.75 | $98.07 | $97.57 | $97.58 | 1,334,200 |
| 2026-10-05 | $96.07 | $97.03 | $95.86 | $96.68 | 1,588,700 |
| 2026-10-02 | $95.14 | $96.18 | $94.82 | $96.14 | 2,017,400 |
| 2026-10-01 | $96.30 | $96.56 | $94.64 | $95.82 | 3,349,600 |
| 2026-09-30 | $99.90 | $100.47 | $99.24 | $99.31 | 1,908,800 |
| 2026-09-29 | $100.68 | $100.77 | $99.75 | $100.72 | 1,637,600 |
| 2026-09-28 | $101.53 | $101.85 | $100.63 | $101.18 | 1,336,300 |
| 2026-09-25 | $100.93 | $101.18 | $100.06 | $100.95 | 1,326,800 |
| 2026-09-24 | $100.03 | $100.39 | $99.33 | $100.17 | 1,403,600 |
| 2026-09-23 | $101.02 | $101.51 | $100.16 | $100.25 | 1,462,200 |
| 2026-09-22 | $102.45 | $102.74 | $100.92 | $101.59 | 1,253,900 |
| 2026-09-21 | $103.62 | $103.76 | $102.62 | $103.21 | 1,134,200 |
| 2026-09-18 | $101.66 | $101.92 | $101.12 | $101.83 | 1,750,600 |
| 2026-09-17 | $102.38 | $103.15 | $101.62 | $102.84 | 1,134,000 |
| 2026-09-16 | $102.60 | $102.61 | $99.87 | $100.84 | 1,786,500 |
| 2026-09-15 | $103.32 | $103.58 | $101.35 | $102.22 | 2,296,400 |
| 2026-09-14 | $104.10 | $105.00 | $103.38 | $103.94 | 1,651,700 |
| 2026-09-11 | $105.73 | $105.80 | $104.66 | $105.30 | 955,500 |
| 2026-09-10 | $103.56 | $104.20 | $103.34 | $103.70 | 1,345,100 |
| 2026-09-09 | $105.01 | $105.58 | $104.60 | $105.11 | 1,270,700 |
| 2026-09-08 | $106.70 | $107.16 | $106.25 | $106.26 | 827,900 |
| 2026-09-04 | $106.47 | $107.43 | $106.37 | $107.11 | 1,208,700 |
| 2026-09-03 | $105.98 | $106.47 | $105.60 | $106.46 | 1,333,100 |
| 2026-09-02 | $104.01 | $104.96 | $103.88 | $104.94 | 1,387,400 |
| 2026-09-01 | $103.71 | $104.35 | $103.14 | $103.40 | 1,180,900 |
| 2026-08-31 | $102.96 | $103.84 | $102.91 | $103.14 | 697,500 |
| 2026-08-28 | $103.64 | $104.17 | $103.23 | $103.53 | 1,268,700 |
| 2026-08-27 | $103.33 | $103.55 | $102.27 | $102.85 | 1,033,200 |
| 2026-08-26 | $104.19 | $104.31 | $103.61 | $103.65 | 1,396,600 |
| 2026-08-25 | $103.41 | $104.54 | $102.90 | $104.38 | 923,700 |
| 2026-08-24 | $104.14 | $104.63 | $102.99 | $104.09 | 1,354,300 |
| 2026-08-21 | $103.95 | $104.45 | $103.56 | $104.15 | 743,300 |
| 2026-08-20 | $103.01 | $103.50 | $102.18 | $102.33 | 876,400 |
| 2026-08-19 | $103.83 | $103.85 | $102.04 | $102.30 | 1,251,600 |
| 2026-08-18 | $103.84 | $104.20 | $102.81 | $103.18 | 883,500 |
| 2026-08-17 | $104.26 | $104.66 | $103.77 | $103.80 | 1,017,100 |
| 2026-08-14 | $104.03 | $104.34 | $103.49 | $103.79 | 604,400 |
| 2026-08-13 | $104.29 | $104.41 | $103.41 | $104.05 | 789,200 |
| 2026-08-12 | $103.84 | $104.24 | $103.58 | $104.12 | 893,400 |
| 2026-08-11 | $104.01 | $104.41 | $103.15 | $103.21 | 827,100 |
| 2026-08-10 | $103.45 | $103.55 | $103.05 | $103.32 | 866,100 |
| 2026-08-07 | $104.25 | $104.46 | $103.27 | $103.73 | 1,513,500 |
| 2026-08-06 | $103.31 | $103.36 | $102.38 | $102.56 | 1,179,100 |
| 2026-08-05 | $101.99 | $102.96 | $101.73 | $102.68 | 2,764,900 |
| 2026-08-04 | $106.70 | $107.85 | $105.91 | $106.04 | 2,127,900 |
| 2026-08-03 | $107.47 | $107.92 | $106.78 | $107.86 | 1,336,400 |
| 2026-07-31 | $106.74 | $106.90 | $105.25 | $106.42 | 1,555,200 |
| 2026-07-30 | $106.38 | $107.59 | $106.06 | $107.09 | 1,678,900 |
| 2026-07-29 | $103.50 | $104.17 | $102.38 | $102.60 | 1,493,500 |
| 2026-07-28 | $102.76 | $103.90 | $102.20 | $103.70 | 1,014,600 |
| 2026-07-27 | $103.92 | $104.33 | $102.99 | $103.97 | 979,700 |
| 2026-07-24 | $103.20 | $103.94 | $103.00 | $103.40 | 1,085,100 |
| 2026-07-23 | $101.74 | $102.29 | $101.56 | $101.75 | 1,223,500 |
| 2026-07-22 | $102.94 | $103.50 | $102.76 | $103.11 | 1,762,900 |
| 2026-07-21 | $100.64 | $101.65 | $99.96 | $101.12 | 1,021,400 |
| 2026-07-20 | $100.39 | $100.43 | $98.60 | $99.01 | 1,626,800 |
| 2026-07-17 | $98.53 | $100.77 | $98.37 | $100.61 | 1,794,200 |
| 2026-07-16 | $100.28 | $101.10 | $99.69 | $100.52 | 1,471,000 |
| 2026-07-15 | $99.96 | $100.73 | $99.72 | $100.46 | 1,204,800 |
| 2026-07-14 | $99.32 | $100.80 | $98.78 | $99.25 | 1,425,000 |
| 2026-07-13 | $98.37 | $98.37 | $97.46 | $98.09 | 1,385,100 |
| 2026-07-10 | $98.74 | $99.47 | $98.33 | $99.09 | 1,099,400 |
| 2026-07-09 | $97.81 | $98.28 | $97.69 | $98.02 | 965,200 |
| 2026-07-08 | $96.88 | $96.98 | $95.18 | $96.09 | 1,209,100 |
| 2026-07-07 | $98.10 | $98.60 | $97.16 | $97.40 | 1,151,500 |
| 2026-07-06 | $97.55 | $98.78 | $97.53 | $98.74 | 1,183,400 |
| 2026-07-02 | $97.06 | $97.88 | $96.09 | $96.78 | 1,247,600 |
| 2026-07-01 | $94.73 | $96.42 | $94.66 | $95.81 | 1,390,400 |
| 2026-06-30 | $95.44 | $95.64 | $94.61 | $95.09 | 1,080,400 |
| 2026-06-29 | $94.71 | $95.19 | $94.02 | $95.08 | 1,571,800 |
| 2026-06-26 | $94.00 | $94.52 | $93.25 | $93.75 | 933,600 |
| 2026-06-25 | $95.84 | $96.04 | $94.88 | $95.06 | 1,135,600 |
| 2026-06-24 | $94.54 | $94.62 | $93.57 | $93.85 | 1,659,900 |
| 2026-06-23 | $95.49 | $96.22 | $95.30 | $95.59 | 1,051,500 |
| 2026-06-22 | $96.61 | $96.90 | $96.15 | $96.51 | 1,104,700 |
| 2026-06-18 | $95.29 | $95.87 | $94.92 | $94.97 | 1,404,500 |
| 2026-06-17 | $95.84 | $96.63 | $94.94 | $95.23 | 1,965,300 |
| 2026-06-16 | $94.92 | $95.41 | $94.31 | $94.45 | 1,206,800 |
| 2026-06-15 | $93.68 | $93.80 | $92.86 | $92.92 | 1,315,100 |
| 2026-06-12 | $91.98 | $92.75 | $91.67 | $92.67 | 1,677,100 |
| 2026-06-11 | $88.65 | $90.86 | $88.28 | $90.72 | 1,882,700 |
| 2026-06-10 | $86.94 | $87.22 | $86.12 | $86.16 | 2,552,300 |
| 2026-06-09 | $90.63 | $91.02 | $87.62 | $89.34 | 3,875,200 |
| 2026-06-08 | $92.13 | $92.58 | $91.30 | $91.53 | 1,510,600 |
| 2026-06-05 | $91.87 | $92.13 | $90.34 | $90.80 | 2,327,600 |
| 2026-06-04 | $90.80 | $92.81 | $90.69 | $92.62 | 2,659,500 |
| 2026-06-03 | $94.43 | $94.55 | $93.60 | $93.64 | 1,362,500 |
| 2026-06-02 | $94.21 | $95.61 | $94.19 | $95.21 | 1,468,400 |
| 2026-06-01 | $92.31 | $93.44 | $91.95 | $93.18 | 2,331,100 |
| 2026-05-29 | $93.99 | $94.65 | $93.58 | $93.74 | 1,571,300 |
| 2026-05-28 | $92.57 | $93.37 | $91.90 | $92.95 | 2,183,200 |
| 2026-05-27 | $95.04 | $95.22 | $93.99 | $94.68 | 1,763,300 |
| 2026-05-26 | $93.91 | $94.33 | $93.05 | $93.74 | 1,109,600 |
| 2026-05-22 | $92.64 | $92.76 | $91.88 | $92.02 | 1,070,200 |
| 2026-05-21 | $90.49 | $92.71 | $90.38 | $92.05 | 1,566,200 |
| 2026-05-20 | $89.76 | $92.31 | $89.60 | $91.99 | 2,069,200 |
| 2026-05-19 | $89.27 | $89.52 | $88.44 | $88.47 | 1,517,100 |
| 2026-05-18 | $89.88 | $90.42 | $89.36 | $90.13 | 1,541,900 |
| 2026-05-15 | $88.69 | $88.69 | $87.88 | $88.38 | 1,296,500 |
| 2026-05-14 | $91.14 | $91.65 | $90.62 | $90.72 | 1,456,300 |
| 2026-05-13 | $89.18 | $91.09 | $89.16 | $90.63 | 1,026,300 |
| 2026-05-12 | $88.66 | $90.17 | $88.56 | $89.97 | 1,215,700 |
| 2026-05-11 | $90.95 | $91.11 | $90.38 | $90.55 | 1,297,600 |
| 2026-05-08 | $90.13 | $90.51 | $89.65 | $90.16 | 1,771,400 |
| 2026-05-07 | $91.49 | $91.54 | $88.87 | $88.97 | 1,838,600 |
| 2026-05-06 | $91.92 | $92.34 | $90.91 | $91.40 | 1,858,700 |
| 2026-05-05 | $86.39 | $87.57 | $85.21 | $87.40 | 3,252,600 |
| 2026-05-04 | $91.51 | $91.68 | $89.98 | $90.13 | 1,349,200 |
| 2026-05-01 | $91.73 | $92.82 | $91.42 | $91.95 | 1,666,400 |
| 2026-04-30 | $91.04 | $92.19 | $90.75 | $91.86 | 1,728,700 |
| 2026-04-29 | $90.38 | $90.41 | $89.15 | $89.28 | 1,813,800 |
| 2026-04-28 | $89.87 | $90.48 | $89.54 | $89.97 | 1,273,500 |
| 2026-04-27 | $89.93 | $90.39 | $89.51 | $89.96 | 1,251,200 |
| 2026-04-24 | $89.55 | $90.03 | $89.25 | $89.69 | 1,167,100 |
| 2026-04-23 | $90.51 | $90.74 | $88.64 | $89.64 | 2,469,600 |
| 2026-04-22 | $91.57 | $91.59 | $90.24 | $90.47 | 2,233,100 |
| 2026-04-21 | $92.24 | $92.46 | $90.59 | $90.64 | 2,005,000 |
| 2026-04-20 | $91.65 | $91.92 | $90.99 | $91.59 | 1,510,200 |
| 2026-04-17 | $92.26 | $92.98 | $92.03 | $92.16 | 1,407,100 |
| 2026-04-16 | $91.53 | $91.75 | $90.36 | $90.52 | 1,330,400 |
| 2026-04-15 | $91.23 | $91.33 | $90.78 | $90.93 | 1,410,100 |
| 2026-04-14 | $90.90 | $91.55 | $90.70 | $91.37 | 1,447,100 |
| 2026-04-13 | $89.42 | $91.14 | $89.15 | $90.98 | 1,433,100 |
| 2026-04-10 | $90.93 | $90.93 | $90.17 | $90.26 | 1,300,600 |
| 2026-04-09 | $89.23 | $90.67 | $89.08 | $90.27 | 1,766,800 |
| 2026-04-08 | $91.39 | $91.63 | $89.47 | $90.27 | 4,241,000 |
| 2026-04-07 | $84.24 | $85.30 | $83.44 | $85.15 | 2,041,100 |
| 2026-04-06 | $84.62 | $85.15 | $84.35 | $84.64 | 1,229,000 |
| 2026-04-02 | $82.56 | $84.95 | $82.37 | $84.41 | 2,146,200 |
| 2026-04-01 | $84.90 | $86.22 | $84.33 | $85.46 | 4,277,800 |
| 2026-03-31 | $81.41 | $82.58 | $80.65 | $82.49 | 2,161,300 |
| 2026-03-30 | $79.71 | $80.41 | $78.98 | $79.35 | 1,707,100 |
| 2026-03-27 | $79.39 | $80.47 | $78.86 | $79.19 | 2,641,800 |
| 2026-03-26 | $80.59 | $81.04 | $79.53 | $79.63 | 1,755,700 |
| 2026-03-25 | $81.44 | $81.61 | $80.45 | $81.22 | 2,155,900 |
| 2026-03-24 | $78.24 | $79.79 | $78.06 | $79.27 | 2,563,400 |
| 2026-03-23 | $79.53 | $81.00 | $79.19 | $79.83 | 2,950,700 |
| 2026-03-20 | $79.00 | $79.19 | $76.21 | $76.95 | 3,817,500 |
| 2026-03-19 | $77.56 | $79.82 | $77.53 | $79.46 | 2,665,600 |
| 2026-03-18 | $80.90 | $81.35 | $79.87 | $79.94 | 1,395,600 |
| 2026-03-17 | $81.38 | $81.66 | $80.82 | $80.90 | 1,545,900 |
| 2026-03-16 | $80.00 | $80.75 | $79.84 | $80.31 | 1,647,400 |
| 2026-03-13 | $79.61 | $80.08 | $78.04 | $78.19 | 2,936,400 |
| 2026-03-12 | $82.60 | $83.04 | $81.45 | $82.16 | 2,585,700 |
| 2026-03-11 | $85.24 | $86.33 | $85.06 | $85.97 | 1,835,500 |
| 2026-03-10 | $86.60 | $87.28 | $85.48 | $85.84 | 1,889,900 |
| 2026-03-09 | $83.60 | $85.89 | $82.42 | $85.49 | 2,382,800 |
| 2026-03-06 | $83.27 | $84.36 | $82.83 | $84.05 | 2,000,200 |
| 2026-03-05 | $86.03 | $86.69 | $84.93 | $85.75 | 1,930,800 |
| 2026-03-04 | $86.21 | $87.31 | $85.77 | $87.19 | 2,025,300 |
| 2026-03-03 | $83.64 | $85.93 | $82.99 | $85.49 | 3,706,600 |
| 2026-03-02 | $88.59 | $90.39 | $88.56 | $89.73 | 2,714,000 |
| 2026-02-27 | $94.06 | $94.30 | $92.69 | $93.16 | 2,059,100 |
| 2026-02-26 | $93.75 | $94.80 | $93.37 | $94.50 | 2,810,500 |
| 2026-02-25 | $92.60 | $94.78 | $92.36 | $94.20 | 3,084,400 |
| 2026-02-24 | $87.10 | $88.07 | $86.69 | $87.88 | 2,012,400 |
| 2026-02-23 | $88.64 | $89.07 | $86.92 | $87.40 | 1,666,500 |
| 2026-02-20 | $87.19 | $88.18 | $86.81 | $88.15 | 2,140,000 |
| 2026-02-19 | $86.50 | $86.90 | $86.26 | $86.84 | 1,624,100 |
| 2026-02-18 | $88.20 | $88.56 | $87.76 | $88.10 | 2,297,700 |
| 2026-02-17 | $85.01 | $86.78 | $85.01 | $86.57 | 2,228,900 |
| 2026-02-13 | $84.08 | $85.48 | $83.93 | $85.15 | 6,539,100 |
| 2026-02-12 | $89.34 | $89.48 | $86.18 | $86.79 | 3,555,200 |
| 2026-02-11 | $89.69 | $90.08 | $88.72 | $89.42 | 3,334,400 |
| 2026-02-10 | $89.81 | $90.01 | $88.84 | $89.49 | 2,743,400 |
| 2026-02-09 | $89.00 | $90.81 | $89.00 | $90.72 | 2,633,200 |
| 2026-02-06 | $88.24 | $89.55 | $88.17 | $89.29 | 1,941,900 |
| 2026-02-05 | $86.72 | $87.87 | $86.29 | $86.87 | 4,062,800 |
| 2026-02-04 | $89.94 | $90.49 | $88.91 | $89.41 | 2,638,300 |
| 2026-02-03 | $88.33 | $89.43 | $88.26 | $88.98 | 3,116,500 |
| 2026-02-02 | $88.08 | $89.63 | $88.04 | $89.60 | 1,686,700 |
| 2026-01-30 | $88.06 | $88.44 | $87.35 | $88.01 | 2,118,100 |
| 2026-01-29 | $88.85 | $89.00 | $87.03 | $88.54 | 2,084,600 |
| 2026-01-28 | $87.06 | $87.38 | $86.39 | $87.00 | 1,844,000 |
| 2026-01-27 | $87.95 | $88.54 | $87.64 | $88.49 | 2,932,300 |
| 2026-01-26 | $84.80 | $85.39 | $84.79 | $85.09 | 1,268,000 |
| 2026-01-23 | $83.73 | $84.08 | $83.40 | $83.94 | 1,854,300 |
| 2026-01-22 | $83.89 | $84.24 | $83.51 | $83.75 | 1,951,300 |
| 2026-01-21 | $82.09 | $83.35 | $81.94 | $83.17 | 1,357,700 |
| 2026-01-20 | $82.70 | $83.06 | $82.27 | $82.50 | 1,880,900 |
| 2026-01-16 | $82.40 | $82.78 | $82.31 | $82.53 | 1,506,600 |
| 2026-01-15 | $82.37 | $83.05 | $82.21 | $82.83 | 1,690,700 |
| 2026-01-14 | $81.94 | $81.94 | $81.35 | $81.76 | 1,388,200 |
| 2026-01-13 | $81.78 | $81.99 | $81.36 | $81.52 | 1,744,400 |
| 2026-01-12 | $81.19 | $81.65 | $80.76 | $81.31 | 1,563,200 |
| 2026-01-09 | $80.17 | $80.41 | $79.89 | $80.19 | 1,586,500 |
| 2026-01-08 | $80.33 | $80.65 | $80.14 | $80.49 | 1,232,900 |
| 2026-01-07 | $81.03 | $81.06 | $80.23 | $80.26 | 2,044,400 |
| 2026-01-06 | $82.78 | $83.03 | $81.99 | $82.08 | 2,369,400 |
| 2026-01-05 | $80.99 | $81.73 | $80.99 | $81.28 | 2,732,200 |
| 2026-01-02 | $80.80 | $80.82 | $80.06 | $80.45 | 2,229,300 |
| 2025-12-31 | $79.24 | $79.26 | $78.64 | $78.67 | 822,400 |
| 2025-12-30 | $79.65 | $79.68 | $79.20 | $79.28 | 1,415,900 |
| 2025-12-29 | $79.12 | $79.26 | $78.75 | $78.85 | 996,500 |
| 2025-12-26 | $79.60 | $79.97 | $79.58 | $79.97 | 669,000 |
| 2025-12-24 | $79.28 | $79.66 | $79.28 | $79.58 | 701,100 |
| 2025-12-23 | $78.89 | $79.63 | $78.89 | $79.28 | 1,337,000 |
| 2025-12-22 | $78.52 | $78.83 | $78.25 | $78.73 | 1,433,000 |
| 2025-12-19 | $77.77 | $78.37 | $77.77 | $77.92 | 2,059,500 |
| 2025-12-18 | $77.04 | $77.29 | $76.52 | $76.76 | 2,101,800 |
| 2025-12-17 | $77.12 | $77.33 | $76.04 | $76.10 | 2,443,400 |
| 2025-12-16 | $74.78 | $75.04 | $74.56 | $74.66 | 1,587,200 |
| 2025-12-15 | $75.61 | $75.92 | $75.18 | $75.28 | 1,877,200 |
| 2025-12-12 | $75.36 | $75.44 | $74.37 | $74.99 | 1,684,500 |
| 2025-12-11 | $74.47 | $75.34 | $74.44 | $75.24 | 2,104,500 |
| 2025-12-10 | $72.86 | $74.36 | $72.83 | $74.08 | 2,851,900 |
| 2025-12-09 | $71.03 | $71.41 | $70.77 | $70.79 | 871,700 |
| 2025-12-08 | $70.95 | $71.18 | $70.84 | $71.02 | 889,500 |
| 2025-12-05 | $71.72 | $71.75 | $70.91 | $71.00 | 1,108,300 |
| 2025-12-04 | $71.72 | $72.24 | $71.68 | $71.71 | 1,037,400 |
| 2025-12-03 | $71.64 | $72.08 | $71.41 | $72.01 | 1,201,000 |
| 2025-12-02 | $71.94 | $72.21 | $71.82 | $72.00 | 1,525,200 |
| 2025-12-01 | $71.57 | $71.86 | $71.36 | $71.36 | 1,360,300 |
| 2025-11-28 | $71.04 | $71.33 | $70.91 | $71.16 | 617,200 |
| 2025-11-26 | $70.36 | $70.80 | $70.35 | $70.58 | 1,413,200 |
| 2025-11-25 | $69.45 | $69.72 | $69.12 | $69.51 | 1,385,700 |
| 2025-11-24 | $68.91 | $69.21 | $68.69 | $68.95 | 1,531,900 |
| 2025-11-21 | $68.32 | $68.99 | $67.77 | $68.96 | 2,704,000 |
| 2025-11-20 | $69.16 | $69.32 | $67.56 | $67.56 | 3,340,800 |
| 2025-11-19 | $69.15 | $69.49 | $68.77 | $69.14 | 1,957,800 |
| 2025-11-18 | $69.37 | $70.20 | $68.94 | $69.59 | 2,999,900 |
| 2025-11-17 | $72.25 | $72.32 | $71.02 | $71.22 | 2,806,800 |
| 2025-11-14 | $72.28 | $72.93 | $72.03 | $72.56 | 1,791,300 |
| 2025-11-13 | $73.85 | $74.17 | $73.12 | $73.16 | 2,230,900 |
| 2025-11-12 | $73.17 | $73.66 | $73.11 | $73.49 | 1,740,200 |
| 2025-11-11 | $72.26 | $72.82 | $72.23 | $72.53 | 1,949,200 |
| 2025-11-10 | $71.57 | $72.41 | $71.50 | $72.04 | 1,665,500 |
| 2025-11-07 | $70.71 | $71.33 | $70.27 | $71.27 | 1,306,300 |
| 2025-11-06 | $72.11 | $72.34 | $71.73 | $72.01 | 1,790,900 |
| 2025-11-05 | $70.55 | $71.32 | $70.44 | $70.92 | 1,663,000 |
| 2025-11-04 | $69.53 | $70.33 | $69.46 | $69.85 | 1,389,800 |
| 2025-11-03 | $70.16 | $70.48 | $70.03 | $70.46 | 1,299,500 |
| 2025-10-31 | $69.60 | $70.14 | $69.30 | $70.07 | 1,643,600 |
| 2025-10-30 | $69.80 | $70.64 | $69.80 | $70.37 | 2,236,200 |
| 2025-10-29 | $70.25 | $71.24 | $70.16 | $70.49 | 2,471,100 |
| 2025-10-28 | $69.23 | $70.53 | $69.20 | $70.04 | 3,078,500 |
| 2025-10-27 | $66.76 | $67.27 | $66.59 | $67.20 | 2,017,600 |
| 2025-10-24 | $66.56 | $67.11 | $66.46 | $67.00 | 1,224,900 |
| 2025-10-23 | $66.83 | $66.95 | $66.23 | $66.26 | 1,039,000 |
| 2025-10-22 | $66.49 | $66.75 | $66.05 | $66.45 | 1,344,700 |
| 2025-10-21 | $66.52 | $66.66 | $66.02 | $66.03 | 1,535,200 |
| 2025-10-20 | $65.32 | $65.83 | $65.18 | $65.67 | 1,808,600 |
| 2025-10-17 | $65.70 | $65.88 | $64.65 | $65.86 | 2,245,600 |
| 2025-10-16 | $66.73 | $66.85 | $65.96 | $66.10 | 1,589,000 |
| 2025-10-15 | $66.64 | $66.85 | $66.11 | $66.41 | 2,007,000 |
| 2025-10-14 | $66.53 | $67.31 | $66.41 | $66.84 | 1,636,500 |
| 2025-10-13 | $66.13 | $66.70 | $66.13 | $66.46 | 1,727,500 |
| 2025-10-10 | $66.80 | $67.38 | $65.87 | $65.92 | 3,082,600 |