Mastercard Incorporated (MA) Price History
Daily open, high, low, close and volume for Mastercard Incorporated (MA) from 2025-10-10 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | $624.44 | $633.29 | $623.88 | $633.21 | 4,037,141 |
| 2026-10-20 | $617.50 | $624.29 | $616.60 | $620.42 | 2,995,100 |
| 2026-10-19 | $610.00 | $618.00 | $608.59 | $616.40 | 2,961,900 |
| 2026-10-16 | $619.36 | $622.49 | $613.32 | $617.42 | 3,428,200 |
| 2026-10-15 | $610.00 | $619.80 | $607.06 | $616.32 | 4,243,000 |
| 2026-10-14 | $605.50 | $606.61 | $600.65 | $603.24 | 3,240,500 |
| 2026-10-13 | $599.69 | $605.60 | $597.13 | $604.80 | 3,710,300 |
| 2026-10-12 | $592.86 | $598.95 | $590.21 | $595.09 | 2,906,100 |
| 2026-10-09 | $574.11 | $591.28 | $574.00 | $589.14 | 2,423,500 |
| 2026-10-08 | $568.49 | $581.59 | $568.49 | $574.76 | 3,391,300 |
| 2026-10-07 | $567.49 | $573.71 | $567.00 | $570.06 | 1,862,700 |
| 2026-10-06 | $563.50 | $568.93 | $562.14 | $566.58 | 2,286,500 |
| 2026-10-05 | $552.04 | $565.87 | $551.15 | $564.59 | 2,404,800 |
| 2026-10-02 | $551.32 | $554.68 | $545.41 | $552.26 | 2,453,400 |
| 2026-10-01 | $551.00 | $557.20 | $546.12 | $550.00 | 2,893,400 |
| 2026-09-30 | $562.26 | $563.00 | $551.43 | $551.47 | 5,034,600 |
| 2026-09-29 | $564.00 | $566.99 | $561.30 | $563.58 | 2,901,400 |
| 2026-09-28 | $566.28 | $569.57 | $563.50 | $568.26 | 3,217,000 |
| 2026-09-25 | $567.08 | $568.78 | $562.29 | $567.65 | 2,373,100 |
| 2026-09-24 | $561.00 | $568.18 | $559.68 | $566.08 | 2,165,400 |
| 2026-09-23 | $555.78 | $565.75 | $554.00 | $559.92 | 2,879,000 |
| 2026-09-22 | $571.18 | $571.35 | $553.12 | $555.89 | 3,815,900 |
| 2026-09-21 | $567.11 | $569.39 | $562.36 | $567.65 | 2,572,400 |
| 2026-09-18 | $564.95 | $568.43 | $561.90 | $565.24 | 5,439,800 |
| 2026-09-17 | $568.07 | $569.86 | $564.07 | $565.73 | 2,070,600 |
| 2026-09-16 | $571.59 | $573.04 | $565.32 | $567.75 | 2,385,300 |
| 2026-09-15 | $571.48 | $574.00 | $567.31 | $573.27 | 2,127,800 |
| 2026-09-14 | $575.98 | $578.90 | $565.96 | $574.42 | 2,506,300 |
| 2026-09-11 | $568.88 | $572.68 | $564.25 | $569.19 | 2,049,300 |
| 2026-09-10 | $565.00 | $568.73 | $563.17 | $565.37 | 1,880,100 |
| 2026-09-09 | $569.00 | $570.84 | $565.73 | $567.50 | 1,825,000 |
| 2026-09-08 | $572.67 | $575.67 | $567.01 | $570.89 | 2,705,400 |
| 2026-09-04 | $580.73 | $584.50 | $578.71 | $579.21 | 1,774,100 |
| 2026-09-03 | $590.69 | $592.97 | $583.81 | $585.71 | 2,238,400 |
| 2026-09-02 | $584.00 | $590.71 | $583.70 | $588.14 | 2,290,400 |
| 2026-09-01 | $589.65 | $592.64 | $580.88 | $581.10 | 3,310,300 |
| 2026-08-31 | $593.54 | $595.18 | $588.38 | $589.31 | 3,151,800 |
| 2026-08-28 | $593.95 | $598.02 | $592.08 | $595.30 | 1,885,300 |
| 2026-08-27 | $593.76 | $594.01 | $588.11 | $591.73 | 3,193,800 |
| 2026-08-26 | $599.37 | $600.49 | $594.71 | $598.47 | 3,110,900 |
| 2026-08-25 | $596.87 | $601.23 | $595.35 | $599.37 | 3,370,900 |
| 2026-08-24 | $585.00 | $599.99 | $584.22 | $599.86 | 3,122,300 |
| 2026-08-21 | $574.55 | $582.28 | $573.04 | $580.63 | 2,200,300 |
| 2026-08-20 | $572.07 | $579.61 | $571.80 | $573.85 | 2,612,700 |
| 2026-08-19 | $571.50 | $582.93 | $570.33 | $573.72 | 3,053,200 |
| 2026-08-18 | $563.87 | $578.50 | $563.18 | $574.31 | 3,907,600 |
| 2026-08-17 | $565.24 | $569.27 | $561.26 | $562.26 | 3,019,000 |
| 2026-08-14 | $567.95 | $570.67 | $564.44 | $569.29 | 2,473,300 |
| 2026-08-13 | $565.61 | $568.28 | $557.70 | $567.04 | 1,982,600 |
| 2026-08-12 | $557.56 | $563.55 | $556.06 | $559.73 | 3,095,200 |
| 2026-08-11 | $562.71 | $567.63 | $560.00 | $561.44 | 2,465,000 |
| 2026-08-10 | $561.11 | $566.77 | $559.36 | $563.17 | 2,644,100 |
| 2026-08-07 | $572.57 | $572.99 | $561.62 | $562.95 | 3,018,500 |
| 2026-08-06 | $573.21 | $576.36 | $566.37 | $575.95 | 3,017,000 |
| 2026-08-05 | $575.74 | $578.26 | $568.60 | $570.48 | 2,431,700 |
| 2026-08-04 | $566.99 | $573.35 | $564.00 | $571.10 | 3,207,100 |
| 2026-08-03 | $580.00 | $583.71 | $570.78 | $570.97 | 3,508,300 |
| 2026-07-31 | $567.68 | $575.42 | $563.42 | $573.10 | 4,577,700 |
| 2026-07-30 | $577.36 | $582.62 | $567.63 | $577.35 | 5,302,500 |
| 2026-07-29 | $555.06 | $569.99 | $554.92 | $563.32 | 3,524,200 |
| 2026-07-28 | $561.03 | $564.61 | $557.43 | $562.75 | 3,126,100 |
| 2026-07-27 | $543.18 | $553.89 | $542.02 | $551.71 | 2,365,000 |
| 2026-07-24 | $531.46 | $540.00 | $529.69 | $539.66 | 2,551,600 |
| 2026-07-23 | $527.98 | $530.88 | $523.61 | $530.29 | 2,071,700 |
| 2026-07-22 | $538.94 | $540.00 | $530.73 | $531.98 | 2,313,200 |
| 2026-07-21 | $543.76 | $544.34 | $536.85 | $538.30 | 2,935,700 |
| 2026-07-20 | $540.00 | $547.91 | $538.01 | $547.44 | 2,572,500 |
| 2026-07-17 | $550.50 | $551.72 | $540.23 | $543.60 | 3,221,600 |
| 2026-07-16 | $541.50 | $551.68 | $539.69 | $551.54 | 2,925,400 |
| 2026-07-15 | $538.54 | $541.24 | $529.08 | $535.21 | 3,128,500 |
| 2026-07-14 | $534.99 | $543.46 | $532.06 | $538.02 | 3,323,800 |
| 2026-07-13 | $530.71 | $539.93 | $530.71 | $537.70 | 2,871,500 |
| 2026-07-10 | $527.26 | $528.94 | $519.65 | $526.74 | 1,616,900 |
| 2026-07-09 | $518.03 | $523.23 | $515.11 | $523.20 | 2,843,700 |
| 2026-07-08 | $531.11 | $531.62 | $517.21 | $519.86 | 2,723,800 |
| 2026-07-07 | $533.84 | $543.65 | $530.00 | $531.62 | 3,516,600 |
| 2026-07-06 | $540.74 | $541.89 | $522.68 | $533.10 | 3,578,000 |
| 2026-07-02 | $529.73 | $539.63 | $526.07 | $539.39 | 3,900,200 |
| 2026-07-01 | $517.25 | $530.41 | $513.42 | $522.44 | 4,412,800 |
| 2026-06-30 | $511.90 | $514.00 | $507.14 | $513.60 | 4,696,300 |
| 2026-06-29 | $502.50 | $515.45 | $502.50 | $509.64 | 4,812,000 |
| 2026-06-26 | $488.58 | $504.36 | $488.58 | $499.02 | 9,200,900 |
| 2026-06-25 | $496.00 | $504.80 | $488.65 | $488.92 | 3,722,000 |
| 2026-06-24 | $488.08 | $498.44 | $486.22 | $494.41 | 3,609,700 |
| 2026-06-23 | $488.83 | $491.56 | $484.42 | $488.07 | 3,936,400 |
| 2026-06-22 | $488.16 | $495.66 | $483.14 | $484.09 | 3,955,600 |
| 2026-06-18 | $494.77 | $495.99 | $488.91 | $489.79 | 6,674,700 |
| 2026-06-17 | $502.93 | $504.64 | $492.40 | $492.99 | 2,927,100 |
| 2026-06-16 | $491.86 | $501.50 | $489.51 | $501.33 | 4,006,000 |
| 2026-06-15 | $490.50 | $493.55 | $486.66 | $490.64 | 3,888,500 |
| 2026-06-12 | $488.88 | $492.37 | $484.54 | $489.98 | 3,984,200 |
| 2026-06-11 | $488.66 | $491.47 | $484.39 | $486.51 | 3,801,000 |
| 2026-06-10 | $497.47 | $498.80 | $486.50 | $489.08 | 3,239,900 |
| 2026-06-09 | $483.89 | $495.42 | $482.00 | $495.24 | 3,309,600 |
| 2026-06-08 | $486.76 | $489.52 | $483.70 | $485.67 | 3,091,900 |
| 2026-06-05 | $484.00 | $494.00 | $484.00 | $491.08 | 4,230,700 |
| 2026-06-04 | $479.56 | $488.55 | $477.46 | $481.76 | 4,020,600 |
| 2026-06-03 | $477.35 | $481.96 | $464.52 | $471.55 | 5,227,200 |
| 2026-06-02 | $493.06 | $493.99 | $477.68 | $477.68 | 5,028,300 |
| 2026-06-01 | $494.25 | $497.13 | $488.65 | $495.25 | 4,653,400 |
| 2026-05-29 | $494.50 | $500.11 | $492.84 | $493.98 | 5,693,100 |
| 2026-05-28 | $493.34 | $494.58 | $486.35 | $493.75 | 3,924,100 |
| 2026-05-27 | $493.01 | $499.35 | $492.51 | $495.04 | 2,834,900 |
| 2026-05-26 | $496.00 | $496.85 | $492.06 | $493.01 | 1,947,300 |
| 2026-05-22 | $499.11 | $504.26 | $497.32 | $498.54 | 1,959,300 |
| 2026-05-21 | $496.00 | $501.38 | $490.07 | $499.62 | 2,474,600 |
| 2026-05-20 | $493.50 | $499.70 | $490.80 | $498.04 | 3,615,700 |
| 2026-05-19 | $507.56 | $512.90 | $498.50 | $499.70 | 3,378,300 |
| 2026-05-18 | $491.49 | $506.23 | $490.95 | $505.79 | 4,076,600 |
| 2026-05-15 | $493.50 | $502.28 | $492.33 | $494.20 | 3,416,500 |
| 2026-05-14 | $491.28 | $494.50 | $488.01 | $489.94 | 2,584,900 |
| 2026-05-13 | $495.61 | $498.60 | $490.32 | $490.64 | 3,322,800 |
| 2026-05-12 | $500.61 | $506.31 | $499.75 | $499.81 | 3,296,000 |
| 2026-05-11 | $495.00 | $501.66 | $492.01 | $497.81 | 3,959,400 |
| 2026-05-08 | $500.13 | $500.41 | $491.73 | $495.48 | 4,143,400 |
| 2026-05-07 | $492.70 | $503.52 | $492.70 | $500.94 | 4,964,100 |
| 2026-05-06 | $499.14 | $500.74 | $489.73 | $491.89 | 4,363,300 |
| 2026-05-05 | $501.03 | $503.88 | $493.26 | $497.08 | 4,216,700 |
| 2026-05-04 | $495.00 | $507.29 | $493.88 | $504.74 | 4,419,900 |
| 2026-05-01 | $506.00 | $509.00 | $492.15 | $495.46 | 4,531,800 |
| 2026-04-30 | $504.50 | $514.15 | $498.96 | $502.92 | 5,975,100 |
| 2026-04-29 | $529.99 | $534.21 | $520.89 | $525.23 | 5,876,700 |
| 2026-04-28 | $512.25 | $517.00 | $507.24 | $507.62 | 3,892,500 |
| 2026-04-27 | $500.76 | $509.05 | $500.76 | $506.43 | 2,531,300 |
| 2026-04-24 | $499.00 | $505.61 | $495.63 | $504.17 | 2,406,900 |
| 2026-04-23 | $507.37 | $509.65 | $498.37 | $502.38 | 2,724,000 |
| 2026-04-22 | $512.07 | $513.79 | $505.72 | $510.16 | 2,288,500 |
| 2026-04-21 | $516.93 | $523.11 | $510.17 | $511.35 | 3,444,900 |
| 2026-04-20 | $520.76 | $524.48 | $514.54 | $516.65 | 2,503,500 |
| 2026-04-17 | $521.50 | $527.47 | $518.74 | $521.30 | 3,617,200 |
| 2026-04-16 | $518.03 | $522.23 | $517.01 | $518.54 | 2,967,400 |
| 2026-04-15 | $516.00 | $522.44 | $513.20 | $519.96 | 2,910,800 |
| 2026-04-14 | $508.00 | $513.98 | $506.69 | $513.16 | 2,744,600 |
| 2026-04-13 | $496.23 | $508.87 | $495.00 | $508.58 | 3,318,100 |
| 2026-04-10 | $502.01 | $504.39 | $495.67 | $498.66 | 2,842,200 |
| 2026-04-09 | $504.46 | $506.67 | $497.76 | $503.57 | 3,301,800 |
| 2026-04-08 | $508.00 | $511.82 | $505.86 | $507.12 | 3,874,900 |
| 2026-04-07 | $498.29 | $502.60 | $495.67 | $498.28 | 3,593,200 |
| 2026-04-06 | $493.75 | $501.91 | $491.18 | $501.50 | 2,466,000 |
| 2026-04-02 | $488.13 | $499.88 | $487.75 | $493.44 | 2,926,000 |
| 2026-04-01 | $502.23 | $503.00 | $485.65 | $491.65 | 4,607,100 |
| 2026-03-31 | $500.00 | $501.41 | $490.58 | $499.66 | 4,417,600 |
| 2026-03-30 | $488.03 | $495.54 | $487.00 | $494.00 | 3,629,500 |
| 2026-03-27 | $499.45 | $500.05 | $480.50 | $484.24 | 3,963,300 |
| 2026-03-26 | $500.51 | $504.80 | $499.05 | $500.75 | 3,995,400 |
| 2026-03-25 | $501.29 | $506.25 | $494.56 | $502.76 | 2,422,000 |
| 2026-03-24 | $495.64 | $502.73 | $493.24 | $498.93 | 2,278,900 |
| 2026-03-23 | $506.05 | $507.04 | $500.38 | $500.38 | 2,985,900 |
| 2026-03-20 | $492.47 | $499.22 | $491.01 | $496.32 | 5,762,900 |
| 2026-03-19 | $490.52 | $497.08 | $487.31 | $491.14 | 3,284,500 |
| 2026-03-18 | $503.75 | $503.75 | $487.92 | $488.47 | 3,458,700 |
| 2026-03-17 | $510.55 | $516.96 | $506.50 | $506.58 | 2,834,300 |
| 2026-03-16 | $498.62 | $508.58 | $498.62 | $508.50 | 3,450,300 |
| 2026-03-13 | $496.56 | $501.86 | $495.40 | $497.99 | 2,809,300 |
| 2026-03-12 | $500.00 | $505.62 | $496.29 | $497.31 | 2,702,500 |
| 2026-03-11 | $513.08 | $515.31 | $502.72 | $504.00 | 2,873,200 |
| 2026-03-10 | $516.95 | $519.33 | $511.00 | $514.72 | 2,759,800 |
| 2026-03-09 | $516.27 | $520.89 | $509.11 | $517.72 | 3,546,600 |
| 2026-03-06 | $519.64 | $522.55 | $512.20 | $522.34 | 2,872,900 |
| 2026-03-05 | $521.10 | $525.32 | $512.75 | $524.66 | 3,879,300 |
| 2026-03-04 | $524.16 | $526.16 | $520.28 | $522.92 | 3,154,700 |
| 2026-03-03 | $513.61 | $526.80 | $513.00 | $524.32 | 4,199,700 |
| 2026-03-02 | $509.48 | $526.16 | $507.34 | $521.00 | 3,827,000 |
| 2026-02-27 | $509.47 | $518.76 | $506.75 | $517.21 | 5,121,100 |
| 2026-02-26 | $510.95 | $519.90 | $509.01 | $514.77 | 4,843,600 |
| 2026-02-25 | $502.82 | $510.54 | $502.42 | $509.39 | 4,139,100 |
| 2026-02-24 | $493.74 | $499.25 | $491.26 | $498.00 | 5,292,900 |
| 2026-02-23 | $520.47 | $522.72 | $490.00 | $496.03 | 6,312,300 |
| 2026-02-20 | $520.25 | $527.50 | $518.59 | $526.41 | 2,838,500 |
| 2026-02-19 | $524.81 | $526.53 | $516.05 | $520.26 | 3,009,400 |
| 2026-02-18 | $522.49 | $530.76 | $519.40 | $527.98 | 3,575,900 |
| 2026-02-17 | $515.00 | $525.86 | $515.00 | $521.93 | 3,178,000 |
| 2026-02-13 | $529.06 | $533.99 | $516.02 | $518.36 | 4,017,700 |
| 2026-02-12 | $539.93 | $543.00 | $527.15 | $527.46 | 3,466,200 |
| 2026-02-11 | $538.15 | $540.70 | $533.11 | $537.46 | 3,691,000 |
| 2026-02-10 | $536.27 | $547.00 | $535.00 | $540.39 | 2,222,700 |
| 2026-02-09 | $543.71 | $546.56 | $534.20 | $535.33 | 4,110,300 |
| 2026-02-06 | $553.07 | $556.79 | $539.80 | $548.74 | 3,779,700 |
| 2026-02-05 | $554.85 | $561.92 | $549.95 | $551.89 | 4,621,600 |
| 2026-02-04 | $549.73 | $556.60 | $541.01 | $553.52 | 4,448,000 |
| 2026-02-03 | $554.33 | $560.11 | $549.03 | $550.72 | 5,706,700 |
| 2026-02-02 | $540.99 | $557.12 | $540.95 | $555.37 | 4,603,300 |
| 2026-01-30 | $541.01 | $543.76 | $535.23 | $538.79 | 4,306,900 |
| 2026-01-29 | $531.79 | $544.24 | $520.11 | $543.73 | 5,488,300 |
| 2026-01-28 | $521.96 | $523.83 | $518.27 | $521.37 | 5,483,000 |
| 2026-01-27 | $527.65 | $529.11 | $519.55 | $520.41 | 3,850,800 |
| 2026-01-26 | $526.71 | $530.39 | $522.65 | $527.36 | 4,839,700 |
| 2026-01-23 | $531.41 | $532.14 | $520.16 | $524.74 | 5,002,900 |
| 2026-01-22 | $529.92 | $533.19 | $523.81 | $532.86 | 5,114,900 |
| 2026-01-21 | $533.52 | $537.40 | $524.77 | $527.57 | 4,937,700 |
| 2026-01-20 | $530.60 | $536.41 | $528.51 | $531.74 | 4,098,700 |
| 2026-01-16 | $540.24 | $544.03 | $538.68 | $539.49 | 3,496,200 |
| 2026-01-15 | $548.52 | $549.88 | $539.00 | $542.65 | 4,005,600 |
| 2026-01-14 | $544.50 | $548.59 | $538.15 | $546.82 | 3,943,700 |
| 2026-01-13 | $558.95 | $558.95 | $533.70 | $544.99 | 8,721,600 |
| 2026-01-12 | $564.03 | $567.88 | $555.89 | $566.28 | 3,486,400 |
| 2026-01-09 | $578.11 | $581.31 | $575.34 | $575.54 | 2,221,100 |
| 2026-01-08 | $577.51 | $589.67 | $573.50 | $580.07 | 3,390,200 |
| 2026-01-07 | $579.27 | $585.28 | $577.62 | $579.92 | 3,653,900 |
| 2026-01-06 | $569.00 | $581.37 | $567.94 | $580.34 | 4,056,100 |
| 2026-01-05 | $559.62 | $576.26 | $558.45 | $568.57 | 2,865,000 |
| 2026-01-02 | $570.71 | $570.88 | $559.49 | $563.13 | 3,901,900 |
| 2025-12-31 | $576.56 | $577.98 | $570.62 | $570.88 | 1,736,500 |
| 2025-12-30 | $576.08 | $577.78 | $574.25 | $577.42 | 1,512,800 |
| 2025-12-29 | $579.60 | $581.99 | $577.41 | $577.90 | 1,274,900 |
| 2025-12-26 | $579.75 | $581.20 | $578.68 | $579.60 | 972,300 |
| 2025-12-24 | $577.25 | $582.29 | $577.00 | $579.45 | 1,058,900 |
| 2025-12-23 | $575.89 | $581.72 | $575.75 | $576.35 | 1,794,700 |
| 2025-12-22 | $572.23 | $579.45 | $571.00 | $575.70 | 2,500,200 |
| 2025-12-19 | $566.22 | $572.94 | $565.20 | $572.23 | 7,262,100 |
| 2025-12-18 | $565.00 | $569.13 | $563.04 | $566.21 | 2,259,000 |
| 2025-12-17 | $565.52 | $571.76 | $563.56 | $565.47 | 3,287,100 |
| 2025-12-16 | $570.70 | $571.00 | $562.48 | $566.02 | 2,748,700 |
| 2025-12-15 | $572.88 | $573.30 | $567.16 | $569.13 | 2,714,000 |
| 2025-12-12 | $566.00 | $573.71 | $565.89 | $571.93 | 3,515,400 |
| 2025-12-11 | $542.77 | $565.13 | $542.65 | $563.37 | 3,659,900 |
| 2025-12-10 | $538.09 | $544.95 | $537.50 | $538.86 | 3,023,400 |
| 2025-12-09 | $538.71 | $541.90 | $535.92 | $537.55 | 1,965,300 |
| 2025-12-08 | $546.72 | $547.33 | $537.39 | $540.44 | 2,453,800 |
| 2025-12-05 | $541.71 | $550.44 | $541.25 | $545.52 | 2,126,700 |
| 2025-12-04 | $557.03 | $559.00 | $539.56 | $542.31 | 2,878,800 |
| 2025-12-03 | $547.32 | $555.07 | $546.50 | $553.73 | 2,687,900 |
| 2025-12-02 | $547.28 | $554.75 | $541.04 | $545.91 | 3,076,000 |
| 2025-12-01 | $547.64 | $549.78 | $543.39 | $543.97 | 2,227,000 |
| 2025-11-28 | $548.13 | $551.40 | $545.42 | $550.53 | 1,254,800 |
| 2025-11-26 | $548.48 | $548.67 | $544.17 | $544.93 | 2,185,300 |
| 2025-11-25 | $541.50 | $550.40 | $539.00 | $546.47 | 3,132,600 |
| 2025-11-24 | $543.44 | $544.04 | $535.11 | $537.85 | 5,941,000 |
| 2025-11-21 | $532.54 | $544.41 | $531.67 | $540.40 | 3,807,500 |
| 2025-11-20 | $533.29 | $538.46 | $527.18 | $527.88 | 3,240,300 |
| 2025-11-19 | $528.15 | $531.00 | $524.98 | $530.36 | 2,723,100 |
| 2025-11-18 | $533.56 | $536.00 | $524.70 | $527.58 | 3,594,700 |
| 2025-11-17 | $546.00 | $549.32 | $536.21 | $536.85 | 2,557,900 |
| 2025-11-14 | $556.04 | $557.00 | $544.05 | $545.73 | 2,567,800 |
| 2025-11-13 | $559.88 | $563.60 | $554.86 | $555.57 | 2,031,300 |
| 2025-11-12 | $560.00 | $565.91 | $558.41 | $561.23 | 1,761,500 |
| 2025-11-11 | $553.00 | $558.53 | $548.01 | $558.35 | 1,832,400 |
| 2025-11-10 | $552.28 | $554.70 | $548.58 | $552.96 | 1,978,300 |
| 2025-11-07 | $553.80 | $558.67 | $550.67 | $551.97 | 2,510,400 |
| 2025-11-06 | $550.18 | $555.00 | $547.86 | $553.28 | 2,593,600 |
| 2025-11-05 | $553.00 | $556.33 | $549.37 | $553.31 | 2,198,500 |
| 2025-11-04 | $544.83 | $554.03 | $542.48 | $552.75 | 2,653,900 |
| 2025-11-03 | $550.00 | $551.00 | $540.36 | $544.07 | 3,175,500 |
| 2025-10-31 | $548.89 | $554.43 | $543.53 | $551.99 | 3,567,100 |
| 2025-10-30 | $551.56 | $562.92 | $545.64 | $553.68 | 4,284,700 |
| 2025-10-29 | $561.63 | $566.81 | $551.23 | $554.58 | 3,763,400 |
| 2025-10-28 | $573.08 | $573.99 | $565.45 | $565.93 | 2,916,000 |
| 2025-10-27 | $575.72 | $575.72 | $566.48 | $572.36 | 2,981,000 |
| 2025-10-24 | $577.24 | $580.82 | $573.08 | $573.67 | 1,839,600 |
| 2025-10-23 | $574.36 | $576.99 | $571.67 | $573.77 | 2,187,500 |
| 2025-10-22 | $571.05 | $576.43 | $568.58 | $571.36 | 1,820,500 |
| 2025-10-21 | $562.16 | $575.98 | $560.77 | $572.03 | 2,722,400 |
| 2025-10-20 | $561.70 | $567.42 | $553.79 | $566.36 | 2,046,400 |
| 2025-10-17 | $552.49 | $562.80 | $552.01 | $560.97 | 2,756,700 |
| 2025-10-16 | $562.80 | $564.65 | $547.39 | $549.88 | 3,210,600 |
| 2025-10-15 | $564.30 | $568.69 | $559.40 | $562.81 | 2,262,400 |
| 2025-10-14 | $556.00 | $569.81 | $556.00 | $567.92 | 2,627,300 |
| 2025-10-13 | $558.00 | $565.00 | $553.01 | $559.24 | 2,996,500 |
| 2025-10-10 | $567.58 | $569.42 | $556.69 | $557.48 | 3,553,900 |