Adobe Inc. (ADBE) Price History
Daily open, high, low, close and volume for Adobe Inc. (ADBE) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $254.34 | $256.51 | $243.94 | $245.20 | 3,917,100 |
| 2026-10-15 | $243.74 | $254.32 | $243.44 | $251.67 | 6,611,900 |
| 2026-10-14 | $235.90 | $241.25 | $235.90 | $240.68 | 3,475,300 |
| 2026-10-13 | $236.28 | $241.47 | $235.19 | $236.28 | 3,709,600 |
| 2026-10-12 | $234.63 | $242.46 | $232.85 | $238.14 | 4,527,800 |
| 2026-10-09 | $240.00 | $245.16 | $240.00 | $242.27 | 3,889,700 |
| 2026-10-08 | $232.82 | $241.19 | $231.07 | $241.05 | 5,802,200 |
| 2026-10-07 | $236.44 | $237.30 | $227.00 | $232.77 | 6,568,300 |
| 2026-10-06 | $240.87 | $240.87 | $236.77 | $238.12 | 2,641,800 |
| 2026-10-05 | $238.68 | $241.00 | $235.51 | $238.79 | 3,292,400 |
| 2026-10-02 | $243.05 | $243.92 | $236.88 | $237.69 | 3,113,100 |
| 2026-10-01 | $245.93 | $248.30 | $237.79 | $241.28 | 4,762,900 |
| 2026-09-30 | $233.70 | $240.84 | $231.95 | $239.94 | 4,516,500 |
| 2026-09-29 | $230.99 | $233.33 | $228.68 | $233.17 | 4,103,800 |
| 2026-09-28 | $229.72 | $231.49 | $224.67 | $231.01 | 5,228,700 |
| 2026-09-25 | $238.85 | $241.16 | $234.96 | $235.47 | 3,112,700 |
| 2026-09-24 | $241.67 | $244.21 | $236.84 | $238.93 | 3,673,700 |
| 2026-09-23 | $239.48 | $241.74 | $237.51 | $240.69 | 3,855,100 |
| 2026-09-22 | $254.52 | $254.67 | $237.69 | $238.25 | 7,368,200 |
| 2026-09-21 | $248.92 | $251.48 | $244.23 | $249.52 | 5,179,400 |
| 2026-09-18 | $251.58 | $252.67 | $247.21 | $248.92 | 10,194,800 |
| 2026-09-17 | $250.35 | $252.84 | $245.40 | $252.67 | 5,111,400 |
| 2026-09-16 | $253.34 | $254.98 | $249.27 | $250.50 | 4,469,100 |
| 2026-09-15 | $261.70 | $264.46 | $257.25 | $257.76 | 4,888,900 |
| 2026-09-14 | $261.51 | $266.10 | $256.66 | $265.60 | 5,718,700 |
| 2026-09-11 | $242.17 | $255.30 | $241.51 | $252.23 | 10,780,400 |
| 2026-09-10 | $251.81 | $255.00 | $247.19 | $248.83 | 10,397,200 |
| 2026-09-09 | $258.13 | $259.43 | $254.40 | $254.86 | 4,165,500 |
| 2026-09-08 | $262.81 | $262.81 | $254.25 | $257.26 | 5,484,900 |
| 2026-09-04 | $274.47 | $275.91 | $263.93 | $266.51 | 6,637,100 |
| 2026-09-03 | $285.48 | $292.88 | $283.84 | $285.75 | 3,538,800 |
| 2026-09-02 | $283.50 | $287.49 | $279.43 | $279.79 | 3,855,000 |
| 2026-09-01 | $288.26 | $294.53 | $285.48 | $286.08 | 4,449,300 |
| 2026-08-31 | $287.65 | $294.13 | $286.26 | $292.79 | 5,207,600 |
| 2026-08-28 | $288.22 | $294.09 | $286.52 | $291.52 | 3,649,300 |
| 2026-08-27 | $279.16 | $291.18 | $278.37 | $289.15 | 6,521,600 |
| 2026-08-26 | $265.19 | $274.60 | $265.04 | $273.47 | 3,630,300 |
| 2026-08-25 | $270.76 | $275.91 | $269.28 | $273.92 | 3,137,600 |
| 2026-08-24 | $275.00 | $279.00 | $273.25 | $276.27 | 3,593,200 |
| 2026-08-21 | $272.37 | $277.10 | $269.92 | $275.30 | 4,343,100 |
| 2026-08-20 | $272.73 | $274.25 | $269.66 | $272.22 | 2,631,400 |
| 2026-08-19 | $262.19 | $275.80 | $261.67 | $272.47 | 5,541,800 |
| 2026-08-18 | $259.83 | $267.39 | $258.19 | $263.14 | 4,774,100 |
| 2026-08-17 | $259.90 | $261.65 | $251.20 | $254.04 | 3,871,100 |
| 2026-08-14 | $273.22 | $273.40 | $261.67 | $264.02 | 2,876,300 |
| 2026-08-13 | $261.61 | $271.88 | $255.85 | $270.49 | 5,201,600 |
| 2026-08-12 | $258.45 | $263.26 | $255.10 | $258.75 | 4,191,700 |
| 2026-08-11 | $270.48 | $272.23 | $262.68 | $263.71 | 4,675,200 |
| 2026-08-10 | $263.06 | $273.13 | $262.14 | $272.96 | 4,052,600 |
| 2026-08-07 | $262.82 | $270.16 | $261.29 | $265.21 | 4,752,600 |
| 2026-08-06 | $252.23 | $260.64 | $250.84 | $260.24 | 4,700,600 |
| 2026-08-05 | $260.07 | $261.01 | $255.56 | $259.32 | 4,285,500 |
| 2026-08-04 | $248.67 | $258.54 | $245.46 | $257.49 | 4,203,000 |
| 2026-08-03 | $258.25 | $262.15 | $251.17 | $251.34 | 4,293,800 |
| 2026-07-31 | $244.73 | $250.71 | $241.23 | $250.41 | 5,589,500 |
| 2026-07-30 | $251.50 | $255.30 | $242.42 | $247.90 | 6,869,000 |
| 2026-07-29 | $249.99 | $266.28 | $248.54 | $263.43 | 9,881,800 |
| 2026-07-28 | $242.85 | $254.06 | $241.69 | $249.18 | 8,098,700 |
| 2026-07-27 | $230.39 | $242.05 | $229.79 | $237.75 | 5,541,200 |
| 2026-07-24 | $216.50 | $226.93 | $216.15 | $225.11 | 4,719,900 |
| 2026-07-23 | $222.18 | $222.75 | $210.88 | $212.17 | 4,363,200 |
| 2026-07-22 | $229.66 | $229.66 | $218.00 | $218.36 | 4,361,300 |
| 2026-07-21 | $222.85 | $231.50 | $222.30 | $227.16 | 5,060,600 |
| 2026-07-20 | $235.67 | $236.66 | $227.50 | $234.74 | 5,123,700 |
| 2026-07-17 | $235.26 | $240.15 | $232.36 | $237.25 | 7,269,900 |
| 2026-07-16 | $228.71 | $235.48 | $222.04 | $235.31 | 5,787,300 |
| 2026-07-15 | $223.16 | $231.53 | $222.91 | $224.56 | 4,771,400 |
| 2026-07-14 | $221.16 | $224.20 | $218.00 | $220.78 | 5,823,400 |
| 2026-07-13 | $226.75 | $232.08 | $225.00 | $230.61 | 4,624,000 |
| 2026-07-10 | $226.50 | $228.40 | $222.82 | $223.64 | 3,206,800 |
| 2026-07-09 | $214.12 | $222.71 | $213.09 | $222.65 | 4,552,900 |
| 2026-07-08 | $221.39 | $222.50 | $216.93 | $220.94 | 4,508,400 |
| 2026-07-07 | $221.16 | $230.74 | $220.29 | $221.54 | 8,615,000 |
| 2026-07-06 | $216.10 | $219.76 | $212.90 | $218.07 | 4,800,200 |
| 2026-07-02 | $215.55 | $222.15 | $213.74 | $219.72 | 7,903,100 |
| 2026-07-01 | $209.43 | $213.66 | $207.06 | $210.98 | 5,863,800 |
| 2026-06-30 | $204.10 | $205.60 | $201.31 | $205.02 | 6,269,500 |
| 2026-06-29 | $206.67 | $209.54 | $204.34 | $206.43 | 7,527,300 |
| 2026-06-26 | $195.48 | $203.48 | $195.29 | $202.73 | 9,172,100 |
| 2026-06-25 | $193.00 | $199.30 | $191.80 | $193.41 | 6,957,500 |
| 2026-06-24 | $195.89 | $202.41 | $195.10 | $196.57 | 6,947,400 |
| 2026-06-23 | $197.96 | $200.55 | $195.35 | $197.43 | 6,910,500 |
| 2026-06-22 | $193.39 | $199.25 | $191.20 | $194.90 | 8,282,600 |
| 2026-06-18 | $193.60 | $196.78 | $190.12 | $195.16 | 15,852,500 |
| 2026-06-17 | $204.02 | $206.50 | $195.02 | $196.28 | 10,731,500 |
| 2026-06-16 | $205.38 | $210.80 | $203.84 | $207.32 | 7,214,600 |
| 2026-06-15 | $206.88 | $211.99 | $205.72 | $206.36 | 9,676,900 |
| 2026-06-12 | $202.40 | $205.65 | $196.90 | $204.02 | 25,030,700 |
| 2026-06-11 | $229.92 | $232.50 | $218.09 | $218.80 | 17,786,900 |
| 2026-06-10 | $233.02 | $238.51 | $231.74 | $233.38 | 5,176,900 |
| 2026-06-09 | $242.98 | $245.25 | $233.33 | $237.88 | 6,747,400 |
| 2026-06-08 | $249.06 | $250.74 | $244.25 | $244.99 | 4,728,000 |
| 2026-06-05 | $259.28 | $262.53 | $249.05 | $251.44 | 4,909,200 |
| 2026-06-04 | $263.02 | $265.94 | $258.33 | $258.42 | 5,161,900 |
| 2026-06-03 | $259.39 | $260.00 | $252.34 | $256.24 | 4,871,300 |
| 2026-06-02 | $267.98 | $272.03 | $260.05 | $262.11 | 5,821,800 |
| 2026-06-01 | $270.00 | $275.44 | $262.30 | $274.03 | 8,535,300 |
| 2026-05-29 | $245.23 | $260.63 | $244.66 | $259.21 | 10,808,900 |
| 2026-05-28 | $239.57 | $244.76 | $236.66 | $241.44 | 3,386,500 |
| 2026-05-27 | $237.76 | $244.24 | $237.28 | $238.24 | 3,402,000 |
| 2026-05-26 | $242.57 | $243.57 | $238.57 | $240.49 | 3,211,800 |
| 2026-05-22 | $245.89 | $249.77 | $242.71 | $244.76 | 3,779,300 |
| 2026-05-21 | $246.45 | $247.95 | $242.11 | $244.10 | 4,131,000 |
| 2026-05-20 | $250.28 | $253.69 | $246.21 | $253.37 | 4,789,600 |
| 2026-05-19 | $263.33 | $265.09 | $251.81 | $254.99 | 5,854,400 |
| 2026-05-18 | $247.31 | $256.19 | $245.24 | $255.64 | 5,591,800 |
| 2026-05-15 | $241.76 | $248.57 | $240.26 | $247.60 | 6,421,200 |
| 2026-05-14 | $236.24 | $238.24 | $231.74 | $237.01 | 4,991,700 |
| 2026-05-13 | $238.54 | $239.08 | $232.84 | $236.07 | 3,870,200 |
| 2026-05-12 | $247.00 | $247.58 | $240.40 | $240.83 | 3,234,000 |
| 2026-05-11 | $250.53 | $255.41 | $244.69 | $246.15 | 3,225,800 |
| 2026-05-08 | $252.90 | $253.37 | $246.10 | $253.04 | 3,667,500 |
| 2026-05-07 | $254.77 | $259.44 | $252.88 | $256.51 | 4,479,900 |
| 2026-05-06 | $252.02 | $254.40 | $248.28 | $250.17 | 4,452,100 |
| 2026-05-05 | $254.00 | $256.62 | $248.49 | $255.62 | 3,952,500 |
| 2026-05-04 | $249.99 | $255.88 | $247.34 | $253.96 | 5,536,900 |
| 2026-05-01 | $252.00 | $253.56 | $244.10 | $250.71 | 5,068,500 |
| 2026-04-30 | $240.10 | $246.68 | $236.28 | $246.10 | 5,129,100 |
| 2026-04-29 | $240.97 | $243.62 | $238.67 | $243.57 | 2,664,500 |
| 2026-04-28 | $242.13 | $245.26 | $241.16 | $243.20 | 4,641,700 |
| 2026-04-27 | $240.77 | $245.88 | $239.11 | $239.31 | 5,067,700 |
| 2026-04-24 | $239.77 | $245.66 | $238.42 | $245.44 | 6,492,900 |
| 2026-04-23 | $244.88 | $246.54 | $233.52 | $238.98 | 9,617,000 |
| 2026-04-22 | $254.80 | $258.75 | $251.90 | $255.94 | 7,111,000 |
| 2026-04-21 | $247.00 | $254.75 | $245.10 | $247.18 | 5,779,700 |
| 2026-04-20 | $249.49 | $251.63 | $245.34 | $248.63 | 5,250,000 |
| 2026-04-17 | $254.08 | $254.08 | $243.50 | $244.45 | 6,194,200 |
| 2026-04-16 | $253.05 | $254.51 | $245.78 | $248.16 | 5,229,500 |
| 2026-04-15 | $241.17 | $245.93 | $239.20 | $244.66 | 4,749,600 |
| 2026-04-14 | $241.99 | $244.01 | $233.00 | $235.72 | 6,307,500 |
| 2026-04-13 | $227.14 | $240.19 | $226.50 | $240.11 | 6,115,800 |
| 2026-04-10 | $229.90 | $231.04 | $224.13 | $225.35 | 5,889,200 |
| 2026-04-09 | $235.60 | $236.30 | $227.70 | $229.94 | 6,802,400 |
| 2026-04-08 | $244.30 | $247.44 | $237.99 | $239.31 | 4,040,100 |
| 2026-04-07 | $244.17 | $244.77 | $238.72 | $240.14 | 3,331,000 |
| 2026-04-06 | $242.84 | $246.70 | $240.23 | $244.36 | 2,757,700 |
| 2026-04-02 | $242.46 | $245.01 | $237.72 | $242.92 | 3,588,800 |
| 2026-04-01 | $241.96 | $243.48 | $235.00 | $241.37 | 3,746,700 |
| 2026-03-31 | $241.67 | $244.03 | $239.51 | $243.08 | 4,575,900 |
| 2026-03-30 | $236.78 | $243.28 | $236.73 | $241.13 | 4,410,200 |
| 2026-03-27 | $239.79 | $239.79 | $233.16 | $234.84 | 4,429,400 |
| 2026-03-26 | $234.92 | $243.95 | $234.28 | $240.88 | 4,715,300 |
| 2026-03-25 | $241.20 | $243.58 | $233.79 | $237.25 | 5,441,600 |
| 2026-03-24 | $245.91 | $246.20 | $237.38 | $238.87 | 6,268,300 |
| 2026-03-23 | $248.95 | $251.02 | $246.22 | $247.64 | 4,080,500 |
| 2026-03-20 | $242.80 | $249.09 | $241.00 | $248.15 | 10,467,300 |
| 2026-03-19 | $246.96 | $250.40 | $244.27 | $245.99 | 4,459,800 |
| 2026-03-18 | $252.46 | $254.49 | $245.18 | $246.00 | 7,305,600 |
| 2026-03-17 | $252.99 | $258.91 | $252.14 | $254.20 | 6,456,200 |
| 2026-03-16 | $248.25 | $256.37 | $244.55 | $251.86 | 11,679,200 |
| 2026-03-13 | $249.00 | $256.70 | $247.16 | $249.32 | 17,406,400 |
| 2026-03-12 | $273.35 | $276.28 | $269.20 | $269.78 | 10,895,000 |
| 2026-03-11 | $277.93 | $280.38 | $269.25 | $273.71 | 4,862,400 |
| 2026-03-10 | $281.82 | $282.40 | $268.37 | $275.13 | 4,591,600 |
| 2026-03-09 | $281.32 | $285.20 | $277.90 | $282.44 | 4,728,400 |
| 2026-03-06 | $280.28 | $283.85 | $276.05 | $283.62 | 4,802,300 |
| 2026-03-05 | $275.40 | $285.36 | $275.40 | $281.74 | 5,822,300 |
| 2026-03-04 | $271.51 | $276.67 | $270.34 | $273.12 | 4,329,200 |
| 2026-03-03 | $260.05 | $272.83 | $260.05 | $270.99 | 6,206,600 |
| 2026-03-02 | $257.60 | $264.22 | $257.06 | $260.88 | 3,486,900 |
| 2026-02-27 | $254.02 | $262.75 | $253.06 | $262.41 | 5,098,200 |
| 2026-02-26 | $261.59 | $263.67 | $256.60 | $259.04 | 6,208,100 |
| 2026-02-25 | $253.33 | $257.99 | $250.70 | $257.81 | 5,108,600 |
| 2026-02-24 | $245.57 | $258.25 | $244.28 | $255.17 | 5,529,100 |
| 2026-02-23 | $254.14 | $254.50 | $244.80 | $246.68 | 7,602,400 |
| 2026-02-20 | $255.00 | $262.08 | $254.36 | $258.61 | 6,590,800 |
| 2026-02-19 | $263.38 | $265.55 | $257.41 | $259.21 | 3,616,200 |
| 2026-02-18 | $260.45 | $263.50 | $257.14 | $263.17 | 5,033,200 |
| 2026-02-17 | $265.24 | $269.13 | $255.84 | $260.45 | 5,208,300 |
| 2026-02-13 | $262.17 | $265.29 | $257.50 | $263.97 | 6,589,700 |
| 2026-02-12 | $258.36 | $262.67 | $251.10 | $262.50 | 8,657,000 |
| 2026-02-11 | $263.08 | $264.20 | $255.71 | $257.16 | 8,759,900 |
| 2026-02-10 | $266.69 | $270.79 | $263.98 | $264.67 | 5,718,600 |
| 2026-02-09 | $267.05 | $269.20 | $262.95 | $266.90 | 6,576,300 |
| 2026-02-06 | $271.68 | $275.00 | $265.31 | $268.38 | 5,448,400 |
| 2026-02-05 | $277.49 | $281.95 | $268.43 | $269.39 | 6,293,600 |
| 2026-02-04 | $267.23 | $282.90 | $264.04 | $279.71 | 8,554,200 |
| 2026-02-03 | $282.74 | $284.34 | $271.02 | $271.93 | 8,324,900 |
| 2026-02-02 | $297.01 | $299.38 | $290.93 | $293.38 | 4,357,000 |
| 2026-01-30 | $291.60 | $295.34 | $290.51 | $293.25 | 5,713,000 |
| 2026-01-29 | $291.68 | $293.64 | $284.60 | $291.65 | 7,410,800 |
| 2026-01-28 | $299.66 | $303.85 | $297.69 | $299.58 | 3,942,800 |
| 2026-01-27 | $303.81 | $304.22 | $292.93 | $297.42 | 4,166,300 |
| 2026-01-26 | $301.40 | $306.30 | $301.40 | $304.72 | 4,115,300 |
| 2026-01-23 | $301.46 | $303.84 | $299.20 | $301.07 | 4,368,700 |
| 2026-01-22 | $296.00 | $301.82 | $295.20 | $299.73 | 4,974,500 |
| 2026-01-21 | $290.77 | $294.51 | $288.33 | $294.23 | 5,645,300 |
| 2026-01-20 | $294.32 | $295.00 | $288.33 | $290.37 | 6,962,000 |
| 2026-01-16 | $304.56 | $304.88 | $295.42 | $296.12 | 8,534,400 |
| 2026-01-15 | $304.97 | $305.82 | $301.40 | $304.09 | 4,774,300 |
| 2026-01-14 | $308.57 | $309.73 | $302.47 | $304.44 | 5,712,600 |
| 2026-01-13 | $322.49 | $323.00 | $307.91 | $309.93 | 7,217,300 |
| 2026-01-12 | $327.77 | $330.67 | $323.50 | $327.65 | 3,541,400 |
| 2026-01-09 | $335.88 | $335.88 | $328.00 | $333.95 | 3,250,100 |
| 2026-01-08 | $337.38 | $343.95 | $334.68 | $339.04 | 3,107,700 |
| 2026-01-07 | $336.24 | $342.78 | $334.62 | $338.10 | 3,183,100 |
| 2026-01-06 | $330.00 | $336.40 | $329.50 | $335.99 | 3,187,400 |
| 2026-01-05 | $330.11 | $334.47 | $327.44 | $331.56 | 5,012,100 |
| 2026-01-02 | $350.68 | $351.12 | $331.64 | $333.30 | 5,643,500 |
| 2025-12-31 | $351.01 | $352.88 | $349.69 | $349.99 | 2,116,200 |
| 2025-12-30 | $352.03 | $355.27 | $350.01 | $352.51 | 2,252,600 |
| 2025-12-29 | $353.37 | $356.68 | $351.16 | $353.16 | 2,794,000 |
| 2025-12-26 | $352.50 | $356.23 | $352.28 | $353.80 | 1,455,100 |
| 2025-12-24 | $352.21 | $354.75 | $351.11 | $352.98 | 1,166,500 |
| 2025-12-23 | $357.47 | $359.67 | $350.58 | $352.42 | 3,052,500 |
| 2025-12-22 | $355.59 | $359.57 | $354.70 | $357.53 | 2,960,800 |
| 2025-12-19 | $355.53 | $357.55 | $351.59 | $355.86 | 8,706,300 |
| 2025-12-18 | $355.87 | $358.34 | $351.36 | $355.81 | 3,352,700 |
| 2025-12-17 | $347.89 | $357.80 | $347.80 | $354.66 | 4,371,600 |
| 2025-12-16 | $350.00 | $355.86 | $345.43 | $347.89 | 4,118,200 |
| 2025-12-15 | $352.60 | $355.00 | $343.88 | $351.15 | 5,480,100 |
| 2025-12-12 | $351.54 | $362.71 | $349.09 | $356.43 | 5,483,900 |
| 2025-12-11 | $341.65 | $357.00 | $333.79 | $350.43 | 10,158,700 |
| 2025-12-10 | $342.13 | $347.92 | $340.57 | $343.13 | 6,789,900 |
| 2025-12-09 | $341.40 | $347.78 | $338.48 | $344.32 | 4,267,700 |
| 2025-12-08 | $347.45 | $348.48 | $338.06 | $339.12 | 4,293,600 |
| 2025-12-05 | $330.60 | $348.59 | $329.71 | $346.26 | 7,650,400 |
| 2025-12-04 | $328.57 | $330.89 | $324.12 | $328.73 | 3,592,300 |
| 2025-12-03 | $321.98 | $326.99 | $320.63 | $326.78 | 3,082,200 |
| 2025-12-02 | $321.62 | $325.96 | $318.08 | $322.81 | 3,959,500 |
| 2025-12-01 | $316.39 | $326.14 | $316.11 | $322.85 | 3,651,300 |
| 2025-11-28 | $317.80 | $322.31 | $317.52 | $320.13 | 1,802,200 |
| 2025-11-26 | $319.20 | $321.67 | $316.10 | $317.52 | 3,025,000 |
| 2025-11-25 | $317.77 | $321.52 | $315.57 | $319.55 | 3,765,000 |
| 2025-11-24 | $325.00 | $325.77 | $318.34 | $318.73 | 5,414,400 |
| 2025-11-21 | $313.57 | $327.75 | $311.59 | $324.19 | 4,825,400 |
| 2025-11-20 | $318.87 | $323.18 | $312.09 | $312.40 | 3,884,800 |
| 2025-11-19 | $323.18 | $323.36 | $315.18 | $318.11 | 3,738,400 |
| 2025-11-18 | $323.78 | $326.64 | $320.80 | $324.47 | 3,286,400 |
| 2025-11-17 | $331.11 | $332.38 | $324.43 | $325.07 | 3,300,000 |
| 2025-11-14 | $332.91 | $333.75 | $328.59 | $331.11 | 2,761,400 |
| 2025-11-13 | $335.01 | $340.00 | $332.80 | $333.60 | 3,084,600 |
| 2025-11-12 | $333.61 | $338.40 | $333.18 | $337.05 | 2,990,200 |
| 2025-11-11 | $329.50 | $334.00 | $329.13 | $333.22 | 2,827,200 |
| 2025-11-10 | $328.00 | $329.96 | $325.00 | $328.85 | 3,087,000 |
| 2025-11-07 | $325.83 | $331.01 | $323.03 | $326.95 | 4,112,600 |
| 2025-11-06 | $333.00 | $333.20 | $324.55 | $327.35 | 3,888,700 |
| 2025-11-05 | $332.61 | $336.84 | $331.24 | $335.53 | 2,646,700 |
| 2025-11-04 | $335.02 | $340.55 | $332.81 | $335.35 | 3,694,300 |
| 2025-11-03 | $340.31 | $342.46 | $332.88 | $337.47 | 3,916,600 |
| 2025-10-31 | $338.70 | $341.26 | $336.80 | $340.31 | 3,763,400 |
| 2025-10-30 | $338.20 | $344.70 | $333.10 | $339.24 | 4,373,200 |
| 2025-10-29 | $355.52 | $355.52 | $337.05 | $337.86 | 6,746,500 |
| 2025-10-28 | $360.00 | $363.70 | $357.80 | $359.91 | 3,005,600 |
| 2025-10-27 | $355.57 | $358.56 | $352.41 | $357.80 | 2,828,200 |
| 2025-10-24 | $357.21 | $358.10 | $353.29 | $353.52 | 2,016,900 |
| 2025-10-23 | $352.51 | $354.35 | $348.71 | $354.12 | 2,408,100 |
| 2025-10-22 | $355.48 | $360.19 | $352.87 | $354.09 | 3,436,000 |
| 2025-10-21 | $343.59 | $358.37 | $343.32 | $357.55 | 4,389,700 |
| 2025-10-20 | $334.64 | $344.20 | $334.25 | $343.40 | 3,903,200 |
| 2025-10-17 | $327.75 | $335.10 | $327.70 | $333.26 | 4,035,000 |