Airbnb, Inc. (ABNB) Price History
Daily open, high, low, close and volume for Airbnb, Inc. (ABNB) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $175.43 | $176.98 | $171.55 | $173.70 | 4,755,300 |
| 2026-10-15 | $168.01 | $174.85 | $167.07 | $174.28 | 5,434,900 |
| 2026-10-14 | $165.56 | $167.50 | $163.82 | $167.06 | 3,777,100 |
| 2026-10-13 | $163.12 | $165.92 | $162.72 | $165.58 | 2,385,400 |
| 2026-10-12 | $167.21 | $167.45 | $162.55 | $163.50 | 3,424,300 |
| 2026-10-09 | $162.94 | $166.08 | $162.16 | $165.87 | 2,035,700 |
| 2026-10-08 | $160.22 | $164.65 | $159.61 | $163.23 | 3,450,400 |
| 2026-10-07 | $159.21 | $161.57 | $158.66 | $160.63 | 2,539,300 |
| 2026-10-06 | $164.32 | $164.89 | $159.07 | $160.39 | 3,393,000 |
| 2026-10-05 | $162.84 | $164.86 | $161.85 | $164.07 | 4,161,100 |
| 2026-10-02 | $164.13 | $164.91 | $161.29 | $162.43 | 3,443,200 |
| 2026-10-01 | $161.15 | $161.75 | $157.80 | $160.47 | 4,842,100 |
| 2026-09-30 | $158.10 | $162.46 | $157.00 | $160.65 | 4,603,600 |
| 2026-09-29 | $156.10 | $158.40 | $153.70 | $156.96 | 4,391,800 |
| 2026-09-28 | $155.94 | $158.70 | $154.11 | $156.08 | 3,917,600 |
| 2026-09-25 | $152.18 | $158.64 | $151.18 | $157.47 | 5,476,500 |
| 2026-09-24 | $150.70 | $153.97 | $149.68 | $151.39 | 8,594,000 |
| 2026-09-23 | $159.52 | $160.20 | $149.00 | $149.58 | 13,684,300 |
| 2026-09-22 | $169.08 | $169.60 | $160.70 | $161.81 | 4,960,700 |
| 2026-09-21 | $166.56 | $167.97 | $164.70 | $166.84 | 3,301,300 |
| 2026-09-18 | $165.47 | $167.34 | $164.80 | $166.22 | 9,498,200 |
| 2026-09-17 | $169.31 | $169.31 | $165.00 | $165.93 | 3,176,500 |
| 2026-09-16 | $167.49 | $170.53 | $166.60 | $167.51 | 3,167,700 |
| 2026-09-15 | $168.88 | $169.77 | $166.63 | $168.32 | 2,425,000 |
| 2026-09-14 | $170.47 | $173.51 | $168.65 | $170.65 | 2,860,200 |
| 2026-09-11 | $170.03 | $170.43 | $167.65 | $170.19 | 2,801,000 |
| 2026-09-10 | $167.79 | $170.13 | $165.83 | $167.65 | 3,954,400 |
| 2026-09-09 | $172.98 | $174.40 | $168.90 | $169.63 | 4,893,900 |
| 2026-09-08 | $181.63 | $182.79 | $173.03 | $174.54 | 7,042,700 |
| 2026-09-04 | $183.15 | $184.51 | $181.16 | $181.94 | 3,405,400 |
| 2026-09-03 | $184.26 | $187.36 | $183.68 | $185.25 | 4,976,200 |
| 2026-09-02 | $183.28 | $183.56 | $180.16 | $183.26 | 3,412,100 |
| 2026-09-01 | $182.53 | $184.22 | $180.75 | $182.55 | 4,305,900 |
| 2026-08-31 | $188.22 | $189.33 | $181.84 | $183.22 | 7,598,300 |
| 2026-08-28 | $184.67 | $191.49 | $184.67 | $189.43 | 4,829,400 |
| 2026-08-27 | $187.86 | $188.72 | $184.05 | $184.40 | 4,792,500 |
| 2026-08-26 | $190.30 | $192.43 | $187.90 | $188.07 | 3,369,500 |
| 2026-08-25 | $190.13 | $191.36 | $189.03 | $190.50 | 4,504,500 |
| 2026-08-24 | $189.00 | $193.45 | $188.53 | $190.21 | 5,597,400 |
| 2026-08-21 | $187.14 | $188.60 | $184.31 | $187.30 | 4,245,300 |
| 2026-08-20 | $183.45 | $186.80 | $183.25 | $185.00 | 5,596,800 |
| 2026-08-19 | $185.00 | $189.20 | $183.58 | $186.39 | 4,868,000 |
| 2026-08-18 | $180.49 | $186.10 | $180.08 | $183.25 | 4,346,600 |
| 2026-08-17 | $184.06 | $184.14 | $178.84 | $179.29 | 3,942,400 |
| 2026-08-14 | $185.00 | $186.97 | $183.66 | $184.06 | 3,766,200 |
| 2026-08-13 | $180.90 | $185.33 | $179.60 | $185.13 | 5,139,900 |
| 2026-08-12 | $181.40 | $184.11 | $179.26 | $180.10 | 5,987,400 |
| 2026-08-11 | $179.49 | $187.12 | $178.45 | $184.98 | 8,025,700 |
| 2026-08-10 | $178.69 | $185.99 | $177.43 | $184.70 | 9,985,900 |
| 2026-08-07 | $164.70 | $178.48 | $163.45 | $178.07 | 15,915,000 |
| 2026-08-06 | $152.14 | $153.79 | $148.75 | $151.64 | 6,041,100 |
| 2026-08-05 | $153.91 | $155.25 | $150.86 | $152.49 | 4,079,600 |
| 2026-08-04 | $149.75 | $151.19 | $148.65 | $149.92 | 3,580,600 |
| 2026-08-03 | $153.34 | $154.56 | $150.02 | $150.64 | 3,597,500 |
| 2026-07-31 | $150.84 | $152.64 | $149.61 | $151.52 | 2,461,500 |
| 2026-07-30 | $151.50 | $152.21 | $149.58 | $152.08 | 3,055,600 |
| 2026-07-29 | $152.01 | $156.50 | $151.50 | $153.01 | 3,851,700 |
| 2026-07-28 | $148.83 | $153.19 | $148.09 | $153.11 | 6,844,100 |
| 2026-07-27 | $143.50 | $147.03 | $143.00 | $146.86 | 2,902,200 |
| 2026-07-24 | $138.24 | $142.70 | $138.16 | $141.10 | 2,414,600 |
| 2026-07-23 | $137.58 | $138.25 | $135.72 | $137.57 | 3,482,600 |
| 2026-07-22 | $144.10 | $144.47 | $139.69 | $140.05 | 2,635,600 |
| 2026-07-21 | $144.78 | $145.62 | $143.01 | $144.10 | 2,343,600 |
| 2026-07-20 | $146.80 | $146.80 | $144.33 | $144.94 | 3,030,800 |
| 2026-07-17 | $146.79 | $147.84 | $145.11 | $145.98 | 5,483,500 |
| 2026-07-16 | $149.71 | $150.88 | $147.12 | $147.80 | 3,113,300 |
| 2026-07-15 | $147.18 | $150.75 | $147.09 | $148.38 | 3,728,500 |
| 2026-07-14 | $145.17 | $147.51 | $144.17 | $146.54 | 3,085,100 |
| 2026-07-13 | $148.89 | $149.96 | $143.79 | $146.33 | 4,396,400 |
| 2026-07-10 | $147.02 | $149.30 | $147.02 | $148.62 | 2,635,800 |
| 2026-07-09 | $141.26 | $147.27 | $141.25 | $146.89 | 3,467,900 |
| 2026-07-08 | $147.15 | $147.18 | $141.24 | $142.95 | 2,969,100 |
| 2026-07-07 | $149.45 | $150.02 | $148.08 | $148.80 | 2,283,500 |
| 2026-07-06 | $149.12 | $149.80 | $147.23 | $147.65 | 2,574,600 |
| 2026-07-02 | $146.50 | $150.07 | $146.50 | $148.93 | 3,496,200 |
| 2026-07-01 | $145.00 | $148.75 | $143.92 | $147.31 | 3,301,000 |
| 2026-06-30 | $147.29 | $147.81 | $142.37 | $143.10 | 3,232,000 |
| 2026-06-29 | $146.15 | $150.19 | $145.71 | $147.17 | 5,071,700 |
| 2026-06-26 | $142.35 | $147.58 | $141.75 | $145.56 | 6,089,000 |
| 2026-06-25 | $144.50 | $145.34 | $141.45 | $141.88 | 3,032,300 |
| 2026-06-24 | $139.06 | $147.27 | $138.75 | $144.40 | 4,050,600 |
| 2026-06-23 | $139.31 | $141.23 | $138.56 | $138.85 | 3,428,900 |
| 2026-06-22 | $140.98 | $142.57 | $137.91 | $139.19 | 4,255,300 |
| 2026-06-18 | $141.39 | $143.62 | $140.14 | $142.41 | 7,413,200 |
| 2026-06-17 | $140.69 | $143.80 | $139.50 | $140.54 | 3,438,000 |
| 2026-06-16 | $139.64 | $141.54 | $138.71 | $141.20 | 3,672,500 |
| 2026-06-15 | $134.42 | $140.16 | $134.30 | $138.96 | 4,695,200 |
| 2026-06-12 | $132.33 | $132.72 | $128.83 | $132.28 | 2,615,700 |
| 2026-06-11 | $128.37 | $130.98 | $127.23 | $130.87 | 3,955,200 |
| 2026-06-10 | $130.22 | $132.25 | $128.39 | $129.10 | 3,684,200 |
| 2026-06-09 | $134.58 | $136.41 | $130.62 | $131.35 | 3,492,400 |
| 2026-06-08 | $133.69 | $136.40 | $133.30 | $134.43 | 3,278,000 |
| 2026-06-05 | $134.02 | $135.93 | $132.63 | $133.54 | 4,044,900 |
| 2026-06-04 | $136.01 | $137.24 | $133.19 | $133.72 | 3,719,700 |
| 2026-06-03 | $133.22 | $134.80 | $131.91 | $133.59 | 3,607,600 |
| 2026-06-02 | $136.24 | $136.60 | $131.84 | $134.35 | 3,499,400 |
| 2026-06-01 | $133.31 | $138.04 | $132.08 | $137.87 | 4,354,300 |
| 2026-05-29 | $134.50 | $135.75 | $132.77 | $133.31 | 4,206,300 |
| 2026-05-28 | $131.36 | $134.69 | $129.70 | $134.50 | 3,933,400 |
| 2026-05-27 | $132.54 | $134.58 | $131.93 | $132.10 | 3,094,400 |
| 2026-05-26 | $132.37 | $136.08 | $132.27 | $132.68 | 3,331,100 |
| 2026-05-22 | $134.76 | $136.11 | $131.73 | $132.35 | 3,097,300 |
| 2026-05-21 | $134.66 | $135.07 | $130.15 | $134.25 | 4,173,600 |
| 2026-05-20 | $131.40 | $136.46 | $128.20 | $135.55 | 6,548,500 |
| 2026-05-19 | $133.07 | $135.50 | $130.01 | $131.16 | 3,795,700 |
| 2026-05-18 | $133.50 | $137.26 | $132.35 | $134.30 | 3,739,500 |
| 2026-05-15 | $132.91 | $134.01 | $131.23 | $132.85 | 2,800,400 |
| 2026-05-14 | $133.00 | $134.66 | $132.61 | $133.67 | 2,656,200 |
| 2026-05-13 | $134.69 | $134.93 | $131.95 | $132.97 | 3,440,900 |
| 2026-05-12 | $137.58 | $138.52 | $134.30 | $135.48 | 4,419,900 |
| 2026-05-11 | $141.75 | $146.29 | $136.91 | $137.05 | 5,172,800 |
| 2026-05-08 | $138.13 | $146.97 | $137.25 | $141.49 | 7,842,900 |
| 2026-05-07 | $140.50 | $142.19 | $138.64 | $140.46 | 7,248,300 |
| 2026-05-06 | $141.61 | $143.90 | $138.95 | $139.88 | 4,379,800 |
| 2026-05-05 | $139.00 | $140.82 | $138.23 | $139.73 | 3,118,000 |
| 2026-05-04 | $142.71 | $143.52 | $138.50 | $138.86 | 3,160,400 |
| 2026-05-01 | $141.32 | $143.48 | $140.82 | $141.66 | 2,527,900 |
| 2026-04-30 | $142.00 | $142.00 | $138.64 | $140.36 | 2,857,300 |
| 2026-04-29 | $136.25 | $140.36 | $135.95 | $140.28 | 3,486,600 |
| 2026-04-28 | $140.93 | $141.70 | $138.24 | $139.04 | 4,225,600 |
| 2026-04-27 | $140.97 | $143.67 | $140.00 | $141.06 | 2,251,600 |
| 2026-04-24 | $140.17 | $142.99 | $138.66 | $142.82 | 2,705,500 |
| 2026-04-23 | $143.99 | $143.99 | $139.81 | $141.87 | 3,189,300 |
| 2026-04-22 | $146.48 | $147.25 | $142.75 | $144.18 | 4,081,800 |
| 2026-04-21 | $143.88 | $145.77 | $142.18 | $142.65 | 3,310,400 |
| 2026-04-20 | $141.00 | $143.87 | $140.34 | $143.59 | 2,768,700 |
| 2026-04-17 | $139.91 | $143.30 | $139.20 | $141.55 | 4,056,800 |
| 2026-04-16 | $138.87 | $139.95 | $136.91 | $137.81 | 2,692,600 |
| 2026-04-15 | $134.51 | $138.05 | $134.10 | $137.51 | 3,562,400 |
| 2026-04-14 | $130.50 | $134.66 | $130.47 | $133.85 | 3,113,300 |
| 2026-04-13 | $127.20 | $130.65 | $125.36 | $130.32 | 3,256,600 |
| 2026-04-10 | $128.87 | $130.54 | $124.84 | $128.96 | 3,572,700 |
| 2026-04-09 | $130.45 | $130.96 | $126.80 | $129.16 | 3,653,700 |
| 2026-04-08 | $130.99 | $134.26 | $130.49 | $131.40 | 3,796,800 |
| 2026-04-07 | $126.40 | $126.82 | $123.41 | $124.97 | 2,735,300 |
| 2026-04-06 | $124.30 | $127.25 | $124.28 | $126.81 | 2,527,600 |
| 2026-04-02 | $122.80 | $126.18 | $121.51 | $124.95 | 3,094,700 |
| 2026-04-01 | $126.39 | $127.50 | $122.87 | $125.19 | 2,925,900 |
| 2026-03-31 | $125.07 | $127.06 | $123.17 | $126.28 | 3,644,200 |
| 2026-03-30 | $123.90 | $126.06 | $122.84 | $123.10 | 3,022,700 |
| 2026-03-27 | $129.22 | $129.91 | $122.46 | $122.87 | 4,207,200 |
| 2026-03-26 | $131.89 | $134.83 | $130.38 | $131.06 | 3,353,200 |
| 2026-03-25 | $130.89 | $132.94 | $129.89 | $131.81 | 2,732,100 |
| 2026-03-24 | $132.20 | $132.20 | $128.42 | $130.00 | 3,167,200 |
| 2026-03-23 | $130.29 | $134.03 | $129.98 | $132.59 | 3,568,400 |
| 2026-03-20 | $130.03 | $130.71 | $127.70 | $128.52 | 7,047,900 |
| 2026-03-19 | $129.95 | $131.40 | $128.76 | $130.79 | 3,541,500 |
| 2026-03-18 | $131.20 | $134.00 | $130.99 | $131.13 | 3,071,600 |
| 2026-03-17 | $129.60 | $133.54 | $129.55 | $131.95 | 2,812,000 |
| 2026-03-16 | $127.28 | $129.24 | $126.91 | $128.32 | 3,049,300 |
| 2026-03-13 | $127.23 | $129.47 | $125.62 | $126.30 | 3,000,900 |
| 2026-03-12 | $132.45 | $133.24 | $126.12 | $127.70 | 4,474,200 |
| 2026-03-11 | $132.87 | $134.40 | $131.52 | $133.39 | 2,171,600 |
| 2026-03-10 | $132.80 | $134.58 | $130.08 | $132.44 | 3,631,400 |
| 2026-03-09 | $131.43 | $134.30 | $128.37 | $134.03 | 3,920,500 |
| 2026-03-06 | $133.89 | $133.90 | $130.98 | $133.23 | 4,600,300 |
| 2026-03-05 | $135.73 | $139.00 | $134.52 | $135.85 | 5,521,000 |
| 2026-03-04 | $133.24 | $137.94 | $133.16 | $135.54 | 4,252,500 |
| 2026-03-03 | $131.88 | $134.30 | $129.46 | $133.04 | 4,059,300 |
| 2026-03-02 | $129.50 | $134.46 | $128.59 | $133.26 | 4,819,800 |
| 2026-02-27 | $134.43 | $136.97 | $133.59 | $135.11 | 6,498,500 |
| 2026-02-26 | $132.20 | $137.48 | $132.20 | $136.97 | 7,279,600 |
| 2026-02-25 | $126.50 | $132.15 | $125.82 | $132.02 | 7,253,300 |
| 2026-02-24 | $124.02 | $127.70 | $123.77 | $125.66 | 4,696,000 |
| 2026-02-23 | $127.09 | $128.15 | $119.94 | $122.96 | 6,016,500 |
| 2026-02-20 | $125.29 | $128.00 | $124.08 | $127.89 | 6,475,500 |
| 2026-02-19 | $123.84 | $126.04 | $122.67 | $125.81 | 6,228,900 |
| 2026-02-18 | $124.18 | $126.02 | $122.50 | $124.27 | 4,518,500 |
| 2026-02-17 | $122.08 | $127.65 | $122.08 | $124.23 | 6,695,400 |
| 2026-02-13 | $126.47 | $127.01 | $119.66 | $121.35 | 11,008,600 |
| 2026-02-12 | $119.55 | $121.48 | $115.53 | $115.96 | 10,090,700 |
| 2026-02-11 | $120.96 | $122.35 | $118.13 | $119.55 | 5,842,400 |
| 2026-02-10 | $120.44 | $121.88 | $119.35 | $120.32 | 5,512,700 |
| 2026-02-09 | $121.81 | $122.49 | $120.25 | $121.31 | 4,915,200 |
| 2026-02-06 | $121.27 | $122.84 | $119.76 | $122.18 | 5,352,800 |
| 2026-02-05 | $124.24 | $125.00 | $120.79 | $121.27 | 4,057,800 |
| 2026-02-04 | $123.15 | $125.51 | $120.20 | $124.61 | 5,457,100 |
| 2026-02-03 | $130.24 | $131.06 | $120.10 | $122.08 | 6,834,500 |
| 2026-02-02 | $129.50 | $132.48 | $128.39 | $131.31 | 3,220,400 |
| 2026-01-30 | $130.97 | $131.56 | $129.06 | $129.37 | 3,505,700 |
| 2026-01-29 | $131.75 | $132.58 | $130.10 | $131.77 | 4,251,600 |
| 2026-01-28 | $132.54 | $134.12 | $131.51 | $131.55 | 2,263,800 |
| 2026-01-27 | $133.23 | $133.49 | $131.01 | $132.22 | 2,530,600 |
| 2026-01-26 | $132.49 | $134.51 | $131.18 | $133.39 | 3,648,900 |
| 2026-01-23 | $133.21 | $134.82 | $131.71 | $132.15 | 4,302,900 |
| 2026-01-22 | $134.32 | $137.21 | $133.51 | $133.80 | 3,577,100 |
| 2026-01-21 | $130.73 | $134.97 | $129.70 | $133.59 | 4,645,900 |
| 2026-01-20 | $127.83 | $132.04 | $127.83 | $130.73 | 4,500,900 |
| 2026-01-16 | $132.60 | $132.76 | $129.85 | $130.66 | 5,061,700 |
| 2026-01-15 | $134.54 | $135.50 | $131.93 | $132.60 | 4,662,400 |
| 2026-01-14 | $139.50 | $139.65 | $130.15 | $132.79 | 7,681,600 |
| 2026-01-13 | $138.14 | $140.19 | $136.50 | $140.07 | 4,108,700 |
| 2026-01-12 | $139.28 | $140.24 | $137.02 | $138.51 | 3,371,100 |
| 2026-01-09 | $140.01 | $141.40 | $137.91 | $139.27 | 4,577,800 |
| 2026-01-08 | $136.11 | $138.78 | $134.55 | $138.66 | 3,592,800 |
| 2026-01-07 | $137.65 | $139.55 | $136.83 | $137.04 | 3,585,100 |
| 2026-01-06 | $135.95 | $138.38 | $135.95 | $138.02 | 3,113,000 |
| 2026-01-05 | $133.10 | $137.96 | $132.63 | $135.87 | 4,336,100 |
| 2026-01-02 | $135.94 | $136.11 | $132.34 | $133.01 | 3,863,800 |
| 2025-12-31 | $136.62 | $137.58 | $135.57 | $135.72 | 2,188,100 |
| 2025-12-30 | $135.89 | $137.42 | $135.89 | $136.91 | 2,406,200 |
| 2025-12-29 | $136.50 | $137.16 | $136.16 | $136.62 | 2,773,100 |
| 2025-12-26 | $136.73 | $137.21 | $136.15 | $136.82 | 1,776,000 |
| 2025-12-24 | $136.01 | $137.99 | $135.81 | $136.78 | 1,457,200 |
| 2025-12-23 | $136.60 | $137.21 | $135.58 | $136.49 | 3,464,800 |
| 2025-12-22 | $136.09 | $138.52 | $135.95 | $136.95 | 5,568,200 |
| 2025-12-19 | $134.15 | $137.05 | $133.61 | $135.28 | 10,530,800 |
| 2025-12-18 | $133.30 | $135.41 | $132.96 | $133.99 | 4,257,800 |
| 2025-12-17 | $133.96 | $136.82 | $133.62 | $133.78 | 6,158,000 |
| 2025-12-16 | $132.03 | $133.05 | $131.17 | $132.01 | 4,390,700 |
| 2025-12-15 | $129.29 | $132.25 | $128.30 | $131.81 | 5,518,100 |
| 2025-12-12 | $128.93 | $130.60 | $128.19 | $128.39 | 3,581,000 |
| 2025-12-11 | $127.60 | $129.61 | $126.97 | $128.00 | 5,075,500 |
| 2025-12-10 | $125.45 | $128.83 | $124.46 | $127.57 | 4,731,200 |
| 2025-12-09 | $121.61 | $125.81 | $121.15 | $125.39 | 3,608,600 |
| 2025-12-08 | $124.22 | $124.22 | $120.92 | $122.01 | 4,030,300 |
| 2025-12-05 | $120.92 | $124.81 | $120.40 | $124.32 | 3,962,300 |
| 2025-12-04 | $120.15 | $121.00 | $119.22 | $120.82 | 4,024,100 |
| 2025-12-03 | $118.26 | $120.72 | $117.63 | $120.13 | 5,485,500 |
| 2025-12-02 | $118.65 | $120.09 | $117.37 | $118.50 | 6,681,500 |
| 2025-12-01 | $116.00 | $119.62 | $115.65 | $118.80 | 4,713,200 |
| 2025-11-28 | $116.76 | $117.79 | $116.40 | $116.99 | 2,522,300 |
| 2025-11-26 | $117.99 | $118.04 | $116.40 | $116.74 | 5,112,200 |
| 2025-11-25 | $114.47 | $119.24 | $114.47 | $118.56 | 7,731,100 |
| 2025-11-24 | $114.67 | $115.05 | $113.38 | $114.41 | 6,476,400 |
| 2025-11-21 | $112.17 | $115.69 | $111.84 | $114.26 | 6,865,800 |
| 2025-11-20 | $114.51 | $115.14 | $110.81 | $111.54 | 7,206,700 |
| 2025-11-19 | $115.50 | $115.91 | $114.08 | $114.44 | 4,516,100 |
| 2025-11-18 | $116.59 | $118.54 | $115.39 | $115.42 | 5,547,200 |
| 2025-11-17 | $120.74 | $121.33 | $116.70 | $117.60 | 5,187,100 |
| 2025-11-14 | $120.92 | $122.75 | $119.60 | $122.02 | 4,119,700 |
| 2025-11-13 | $121.51 | $123.40 | $121.00 | $121.19 | 3,716,000 |
| 2025-11-12 | $122.66 | $122.85 | $120.71 | $121.69 | 3,713,600 |
| 2025-11-11 | $120.28 | $123.46 | $120.00 | $122.53 | 4,424,700 |
| 2025-11-10 | $121.94 | $122.83 | $119.78 | $120.20 | 7,481,700 |
| 2025-11-07 | $125.50 | $125.76 | $117.15 | $120.88 | 11,756,000 |
| 2025-11-06 | $122.38 | $123.39 | $119.82 | $120.53 | 9,853,400 |
| 2025-11-05 | $122.00 | $124.09 | $121.60 | $122.50 | 4,580,400 |
| 2025-11-04 | $125.50 | $125.99 | $121.93 | $122.35 | 5,967,300 |
| 2025-11-03 | $126.46 | $127.33 | $124.62 | $126.80 | 4,053,800 |
| 2025-10-31 | $126.18 | $127.15 | $125.26 | $126.54 | 3,481,600 |
| 2025-10-30 | $125.47 | $128.27 | $125.26 | $126.34 | 4,013,400 |
| 2025-10-29 | $127.87 | $128.68 | $125.47 | $126.48 | 5,102,900 |
| 2025-10-28 | $129.59 | $130.05 | $127.67 | $128.01 | 4,463,200 |
| 2025-10-27 | $128.23 | $129.54 | $126.38 | $129.07 | 3,839,000 |
| 2025-10-24 | $127.65 | $129.06 | $127.35 | $127.99 | 3,344,300 |
| 2025-10-23 | $127.53 | $128.80 | $126.74 | $127.35 | 3,239,400 |
| 2025-10-22 | $128.52 | $128.97 | $127.31 | $127.50 | 3,292,700 |
| 2025-10-21 | $126.87 | $129.50 | $126.68 | $128.56 | 3,331,500 |
| 2025-10-20 | $126.11 | $128.50 | $125.79 | $127.21 | 3,976,900 |
| 2025-10-17 | $123.07 | $126.40 | $122.81 | $125.91 | 4,479,100 |