Analog Devices, Inc. (ADI) Price History
Daily open, high, low, close and volume for Analog Devices, Inc. (ADI) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $410.31 | $411.34 | $399.86 | $406.19 | 2,004,500 |
| 2026-10-08 | $402.30 | $410.78 | $399.54 | $405.93 | 3,703,800 |
| 2026-10-07 | $411.50 | $413.59 | $404.60 | $410.08 | 2,389,600 |
| 2026-10-06 | $421.08 | $422.67 | $417.19 | $420.55 | 2,263,400 |
| 2026-10-05 | $417.85 | $419.34 | $409.65 | $419.10 | 2,130,900 |
| 2026-10-02 | $415.61 | $421.70 | $414.00 | $417.15 | 2,629,800 |
| 2026-10-01 | $396.94 | $406.19 | $393.92 | $404.60 | 3,161,400 |
| 2026-09-30 | $397.50 | $399.48 | $393.06 | $396.71 | 2,362,600 |
| 2026-09-29 | $401.62 | $405.38 | $395.74 | $398.22 | 2,476,000 |
| 2026-09-28 | $395.45 | $396.07 | $388.13 | $395.43 | 3,221,300 |
| 2026-09-25 | $381.53 | $395.92 | $381.53 | $393.60 | 2,457,900 |
| 2026-09-24 | $381.21 | $384.34 | $377.40 | $382.61 | 2,372,000 |
| 2026-09-23 | $388.95 | $390.06 | $379.00 | $385.23 | 3,204,200 |
| 2026-09-22 | $382.19 | $390.55 | $380.58 | $390.37 | 2,978,300 |
| 2026-09-21 | $377.05 | $384.12 | $370.97 | $383.00 | 4,049,300 |
| 2026-09-18 | $363.13 | $376.01 | $363.13 | $375.72 | 7,701,300 |
| 2026-09-17 | $369.96 | $372.27 | $360.58 | $362.65 | 2,850,800 |
| 2026-09-16 | $365.78 | $367.49 | $358.66 | $362.04 | 3,063,200 |
| 2026-09-15 | $362.48 | $366.87 | $359.45 | $361.35 | 2,401,000 |
| 2026-09-14 | $363.96 | $366.26 | $359.33 | $361.02 | 4,731,000 |
| 2026-09-11 | $365.34 | $380.36 | $365.34 | $378.78 | 2,886,000 |
| 2026-09-10 | $356.95 | $363.36 | $356.12 | $361.25 | 2,971,200 |
| 2026-09-09 | $359.37 | $366.97 | $359.37 | $365.07 | 2,358,700 |
| 2026-09-08 | $364.89 | $366.36 | $360.39 | $363.20 | 3,138,000 |
| 2026-09-04 | $359.84 | $364.99 | $358.99 | $362.25 | 3,559,800 |
| 2026-09-03 | $350.42 | $357.27 | $348.00 | $356.50 | 3,778,100 |
| 2026-09-02 | $355.64 | $360.77 | $352.03 | $355.71 | 3,338,400 |
| 2026-09-01 | $356.33 | $356.44 | $348.66 | $354.52 | 3,571,600 |
| 2026-08-31 | $364.88 | $366.72 | $361.93 | $362.14 | 2,754,200 |
| 2026-08-28 | $374.14 | $374.14 | $359.54 | $361.78 | 3,350,500 |
| 2026-08-27 | $374.50 | $376.88 | $368.03 | $374.52 | 3,894,100 |
| 2026-08-26 | $374.87 | $377.49 | $370.74 | $371.80 | 2,178,700 |
| 2026-08-25 | $376.24 | $377.48 | $367.29 | $373.66 | 3,739,900 |
| 2026-08-24 | $372.72 | $373.00 | $362.35 | $371.17 | 4,755,000 |
| 2026-08-21 | $374.72 | $378.64 | $371.46 | $373.09 | 5,456,800 |
| 2026-08-20 | $376.92 | $384.95 | $369.64 | $370.24 | 3,498,600 |
| 2026-08-19 | $378.55 | $383.40 | $369.73 | $373.26 | 6,308,300 |
| 2026-08-18 | $381.36 | $385.90 | $370.23 | $376.63 | 5,779,100 |
| 2026-08-17 | $391.54 | $396.95 | $389.75 | $390.28 | 3,122,800 |
| 2026-08-14 | $381.98 | $389.45 | $380.12 | $389.39 | 2,115,600 |
| 2026-08-13 | $387.44 | $389.70 | $380.51 | $381.17 | 2,864,300 |
| 2026-08-12 | $396.22 | $396.26 | $383.61 | $384.43 | 2,764,300 |
| 2026-08-11 | $389.98 | $394.16 | $384.71 | $385.30 | 2,360,900 |
| 2026-08-10 | $392.84 | $394.04 | $383.83 | $383.93 | 2,800,400 |
| 2026-08-07 | $386.73 | $392.20 | $385.00 | $389.93 | 2,837,500 |
| 2026-08-06 | $375.25 | $384.40 | $373.00 | $377.31 | 3,581,300 |
| 2026-08-05 | $379.49 | $384.13 | $374.64 | $377.69 | 2,853,300 |
| 2026-08-04 | $372.39 | $382.48 | $368.91 | $380.29 | 5,082,700 |
| 2026-08-03 | $363.00 | $365.73 | $353.11 | $361.88 | 3,743,100 |
| 2026-07-31 | $374.16 | $376.73 | $362.86 | $367.41 | 3,515,300 |
| 2026-07-30 | $364.85 | $368.42 | $361.21 | $366.67 | 6,365,800 |
| 2026-07-29 | $361.71 | $368.94 | $352.73 | $353.37 | 5,473,900 |
| 2026-07-28 | $366.44 | $373.28 | $363.15 | $365.83 | 5,046,600 |
| 2026-07-27 | $372.78 | $376.80 | $361.67 | $371.89 | 5,193,300 |
| 2026-07-24 | $374.64 | $379.58 | $366.84 | $371.86 | 4,080,600 |
| 2026-07-23 | $376.15 | $382.97 | $373.39 | $380.20 | 3,904,100 |
| 2026-07-22 | $376.83 | $387.62 | $376.00 | $386.73 | 3,176,100 |
| 2026-07-21 | $387.91 | $388.00 | $377.69 | $382.81 | 4,224,500 |
| 2026-07-20 | $382.10 | $382.10 | $372.03 | $372.46 | 2,942,700 |
| 2026-07-17 | $369.50 | $379.78 | $366.72 | $375.36 | 3,674,800 |
| 2026-07-16 | $380.01 | $386.07 | $377.65 | $380.53 | 4,096,300 |
| 2026-07-15 | $397.35 | $400.69 | $383.28 | $390.96 | 3,099,900 |
| 2026-07-14 | $398.28 | $400.47 | $392.00 | $392.75 | 3,139,500 |
| 2026-07-13 | $389.83 | $390.59 | $382.95 | $386.01 | 3,483,500 |
| 2026-07-10 | $387.50 | $398.34 | $385.93 | $395.65 | 2,325,800 |
| 2026-07-09 | $395.60 | $399.35 | $388.33 | $393.64 | 3,106,100 |
| 2026-07-08 | $374.25 | $389.78 | $374.25 | $385.40 | 2,609,500 |
| 2026-07-07 | $376.33 | $381.66 | $371.09 | $379.03 | 4,813,800 |
| 2026-07-06 | $387.91 | $395.93 | $385.96 | $388.83 | 4,447,300 |
| 2026-07-02 | $390.81 | $396.00 | $372.64 | $377.16 | 6,144,100 |
| 2026-07-01 | $390.89 | $397.58 | $387.84 | $388.98 | 5,750,900 |
| 2026-06-30 | $392.92 | $401.82 | $391.78 | $397.17 | 6,480,700 |
| 2026-06-29 | $388.16 | $398.06 | $385.01 | $391.78 | 5,169,300 |
| 2026-06-26 | $405.43 | $406.08 | $382.82 | $386.91 | 12,478,800 |
| 2026-06-25 | $424.25 | $431.87 | $412.35 | $417.93 | 6,440,800 |
| 2026-06-24 | $407.22 | $414.46 | $404.00 | $413.16 | 4,648,300 |
| 2026-06-23 | $426.86 | $426.86 | $403.21 | $407.26 | 7,559,600 |
| 2026-06-22 | $437.75 | $445.91 | $436.39 | $445.48 | 4,289,100 |
| 2026-06-18 | $426.23 | $438.56 | $426.23 | $434.46 | 11,869,000 |
| 2026-06-17 | $421.64 | $428.09 | $414.06 | $414.45 | 3,603,500 |
| 2026-06-16 | $426.59 | $438.65 | $415.70 | $416.00 | 4,350,900 |
| 2026-06-15 | $429.17 | $433.00 | $424.90 | $427.58 | 4,530,800 |
| 2026-06-12 | $411.95 | $422.23 | $406.40 | $417.79 | 2,997,500 |
| 2026-06-11 | $401.94 | $413.05 | $397.01 | $412.13 | 4,846,300 |
| 2026-06-10 | $399.56 | $411.00 | $392.41 | $392.67 | 3,868,600 |
| 2026-06-09 | $411.95 | $414.59 | $383.32 | $404.62 | 5,415,600 |
| 2026-06-08 | $414.95 | $415.00 | $401.59 | $403.89 | 5,140,200 |
| 2026-06-05 | $419.49 | $419.64 | $401.26 | $401.39 | 7,242,600 |
| 2026-06-04 | $427.78 | $432.27 | $420.59 | $428.76 | 3,376,700 |
| 2026-06-03 | $424.90 | $439.70 | $418.22 | $437.67 | 5,700,700 |
| 2026-06-02 | $409.50 | $423.97 | $409.00 | $423.20 | 4,954,100 |
| 2026-06-01 | $404.25 | $409.99 | $399.91 | $402.69 | 4,335,600 |
| 2026-05-29 | $423.45 | $423.45 | $408.17 | $413.85 | 5,507,900 |
| 2026-05-28 | $417.14 | $420.95 | $407.26 | $419.01 | 5,055,600 |
| 2026-05-27 | $433.50 | $433.50 | $407.78 | $416.88 | 4,095,400 |
| 2026-05-26 | $406.25 | $422.94 | $406.25 | $419.94 | 6,628,900 |
| 2026-05-22 | $389.14 | $400.73 | $387.01 | $397.07 | 6,107,800 |
| 2026-05-21 | $396.64 | $397.00 | $381.22 | $384.21 | 5,303,500 |
| 2026-05-20 | $390.00 | $406.14 | $383.85 | $398.05 | 10,353,000 |
| 2026-05-19 | $409.16 | $423.42 | $407.19 | $414.31 | 6,190,400 |
| 2026-05-18 | $426.90 | $428.68 | $414.07 | $418.58 | 4,228,500 |
| 2026-05-15 | $415.18 | $422.18 | $414.55 | $417.49 | 3,709,600 |
| 2026-05-14 | $430.97 | $433.91 | $424.07 | $426.79 | 2,811,400 |
| 2026-05-13 | $427.84 | $435.72 | $426.00 | $432.39 | 3,486,300 |
| 2026-05-12 | $417.85 | $420.91 | $406.77 | $419.65 | 4,848,600 |
| 2026-05-11 | $412.21 | $422.88 | $411.48 | $422.73 | 3,796,800 |
| 2026-05-08 | $418.00 | $418.75 | $413.52 | $416.52 | 3,754,400 |
| 2026-05-07 | $413.91 | $413.96 | $405.91 | $408.52 | 3,938,200 |
| 2026-05-06 | $404.71 | $416.00 | $404.40 | $415.63 | 3,893,600 |
| 2026-05-05 | $396.75 | $405.66 | $393.19 | $404.77 | 3,343,100 |
| 2026-05-04 | $402.26 | $402.26 | $391.88 | $397.02 | 1,914,100 |
| 2026-05-01 | $397.06 | $399.05 | $393.41 | $397.69 | 1,986,900 |
| 2026-04-30 | $393.39 | $402.67 | $391.18 | $402.26 | 3,746,100 |
| 2026-04-29 | $392.00 | $394.95 | $386.53 | $389.31 | 3,097,800 |
| 2026-04-28 | $389.80 | $393.10 | $382.45 | $383.26 | 3,846,500 |
| 2026-04-27 | $398.29 | $399.52 | $386.74 | $392.59 | 2,763,800 |
| 2026-04-24 | $404.07 | $406.30 | $398.26 | $399.57 | 4,512,300 |
| 2026-04-23 | $397.90 | $408.37 | $395.80 | $403.88 | 4,449,600 |
| 2026-04-22 | $380.81 | $383.60 | $378.25 | $381.42 | 2,517,700 |
| 2026-04-21 | $383.00 | $383.60 | $373.34 | $375.27 | 3,296,900 |
| 2026-04-20 | $373.02 | $385.46 | $369.70 | $381.05 | 4,003,700 |
| 2026-04-17 | $359.67 | $372.45 | $357.82 | $371.45 | 5,248,200 |
| 2026-04-16 | $346.97 | $355.85 | $346.44 | $353.80 | 2,198,800 |
| 2026-04-15 | $347.00 | $349.05 | $341.32 | $347.94 | 2,440,900 |
| 2026-04-14 | $352.43 | $352.67 | $347.05 | $348.60 | 2,320,400 |
| 2026-04-13 | $348.69 | $350.08 | $344.00 | $350.01 | 2,485,100 |
| 2026-04-10 | $353.00 | $354.29 | $349.01 | $350.14 | 2,505,100 |
| 2026-04-09 | $346.00 | $352.78 | $345.49 | $351.36 | 2,927,400 |
| 2026-04-08 | $345.81 | $349.00 | $341.98 | $346.21 | 4,522,200 |
| 2026-04-07 | $323.79 | $327.51 | $321.00 | $327.41 | 2,344,400 |
| 2026-04-06 | $320.00 | $327.46 | $318.75 | $327.36 | 2,353,700 |
| 2026-04-02 | $310.27 | $321.71 | $309.79 | $318.34 | 2,386,700 |
| 2026-04-01 | $318.20 | $325.75 | $317.21 | $320.58 | 3,145,000 |
| 2026-03-31 | $309.37 | $319.32 | $306.50 | $318.14 | 4,285,900 |
| 2026-03-30 | $314.03 | $314.03 | $300.56 | $303.10 | 3,914,600 |
| 2026-03-27 | $310.87 | $313.19 | $306.18 | $307.44 | 3,282,100 |
| 2026-03-26 | $319.10 | $321.12 | $312.39 | $313.42 | 3,923,800 |
| 2026-03-25 | $325.00 | $328.18 | $320.62 | $322.03 | 2,460,900 |
| 2026-03-24 | $311.25 | $324.79 | $311.10 | $321.83 | 3,404,200 |
| 2026-03-23 | $315.48 | $317.53 | $311.71 | $312.19 | 3,495,300 |
| 2026-03-20 | $311.15 | $312.25 | $305.95 | $309.43 | 7,029,300 |
| 2026-03-19 | $303.37 | $313.59 | $300.91 | $310.44 | 3,289,100 |
| 2026-03-18 | $313.33 | $316.91 | $307.88 | $308.59 | 3,555,200 |
| 2026-03-17 | $312.20 | $315.29 | $310.72 | $313.66 | 2,699,700 |
| 2026-03-16 | $311.67 | $313.86 | $309.11 | $310.92 | 3,254,900 |
| 2026-03-13 | $309.88 | $311.25 | $303.51 | $306.07 | 2,792,700 |
| 2026-03-12 | $313.90 | $314.37 | $304.26 | $307.27 | 4,826,800 |
| 2026-03-11 | $319.29 | $321.53 | $316.35 | $319.22 | 2,575,600 |
| 2026-03-10 | $318.72 | $323.94 | $317.08 | $318.81 | 4,351,500 |
| 2026-03-09 | $310.24 | $319.90 | $307.22 | $319.71 | 5,945,400 |
| 2026-03-06 | $319.48 | $323.33 | $314.31 | $315.81 | 4,536,700 |
| 2026-03-05 | $336.75 | $339.95 | $325.33 | $329.72 | 5,368,400 |
| 2026-03-04 | $344.04 | $346.39 | $339.29 | $341.51 | 3,202,500 |
| 2026-03-03 | $339.15 | $342.59 | $335.08 | $338.99 | 5,312,400 |
| 2026-03-02 | $348.78 | $356.05 | $348.00 | $352.41 | 3,326,000 |
| 2026-02-27 | $351.29 | $356.03 | $346.57 | $355.79 | 6,109,500 |
| 2026-02-26 | $360.78 | $361.68 | $351.00 | $354.35 | 4,662,700 |
| 2026-02-25 | $361.02 | $363.20 | $358.60 | $360.80 | 3,425,000 |
| 2026-02-24 | $359.00 | $362.49 | $355.64 | $356.09 | 4,541,300 |
| 2026-02-23 | $352.53 | $358.00 | $349.58 | $355.15 | 4,132,900 |
| 2026-02-20 | $345.30 | $355.45 | $345.01 | $355.03 | 5,341,300 |
| 2026-02-19 | $344.97 | $353.28 | $339.66 | $345.30 | 5,101,200 |
| 2026-02-18 | $352.21 | $355.36 | $340.00 | $346.37 | 8,474,700 |
| 2026-02-17 | $335.60 | $340.46 | $330.33 | $337.51 | 4,547,600 |
| 2026-02-13 | $329.73 | $337.96 | $328.45 | $337.10 | 3,443,200 |
| 2026-02-12 | $339.37 | $343.96 | $330.83 | $331.36 | 4,483,000 |
| 2026-02-11 | $329.88 | $337.84 | $327.42 | $337.00 | 3,908,900 |
| 2026-02-10 | $320.74 | $326.38 | $319.75 | $325.16 | 2,642,000 |
| 2026-02-09 | $319.33 | $323.89 | $317.89 | $322.97 | 3,163,100 |
| 2026-02-06 | $322.96 | $327.75 | $316.00 | $320.45 | 6,775,000 |
| 2026-02-05 | $316.34 | $327.31 | $313.40 | $322.12 | 5,935,700 |
| 2026-02-04 | $315.75 | $323.09 | $311.73 | $320.44 | 6,275,300 |
| 2026-02-03 | $316.86 | $321.23 | $308.96 | $311.29 | 5,546,000 |
| 2026-02-02 | $306.92 | $318.32 | $306.92 | $316.86 | 3,773,000 |
| 2026-01-30 | $314.96 | $317.32 | $309.27 | $310.88 | 4,405,600 |
| 2026-01-29 | $316.07 | $319.26 | $308.93 | $318.70 | 3,131,800 |
| 2026-01-28 | $313.00 | $318.17 | $308.50 | $317.63 | 3,888,300 |
| 2026-01-27 | $305.24 | $306.99 | $300.76 | $303.83 | 3,552,700 |
| 2026-01-26 | $305.15 | $306.69 | $303.76 | $304.01 | 2,757,700 |
| 2026-01-23 | $310.49 | $313.54 | $303.16 | $305.60 | 2,907,000 |
| 2026-01-22 | $309.47 | $313.19 | $306.87 | $308.52 | 2,793,700 |
| 2026-01-21 | $298.96 | $308.15 | $298.40 | $304.97 | 3,753,900 |
| 2026-01-20 | $296.99 | $302.03 | $293.82 | $295.67 | 4,321,000 |
| 2026-01-16 | $307.53 | $309.18 | $299.69 | $300.25 | 4,261,100 |
| 2026-01-15 | $301.81 | $305.61 | $298.64 | $302.10 | 4,087,000 |
| 2026-01-14 | $294.59 | $298.86 | $293.28 | $297.99 | 3,597,400 |
| 2026-01-13 | $295.18 | $302.48 | $294.66 | $296.21 | 2,759,600 |
| 2026-01-12 | $297.50 | $298.35 | $292.45 | $293.86 | 3,308,200 |
| 2026-01-09 | $299.77 | $303.20 | $297.12 | $300.93 | 3,088,100 |
| 2026-01-08 | $290.38 | $299.53 | $289.51 | $299.16 | 3,775,500 |
| 2026-01-07 | $288.89 | $293.08 | $286.75 | $292.89 | 3,570,200 |
| 2026-01-06 | $279.74 | $294.15 | $279.59 | $292.94 | 6,428,000 |
| 2026-01-05 | $275.22 | $281.83 | $273.77 | $277.29 | 3,006,700 |
| 2026-01-02 | $275.07 | $276.00 | $270.46 | $273.74 | 3,608,900 |
| 2025-12-31 | $274.82 | $275.80 | $271.10 | $271.20 | 1,790,900 |
| 2025-12-30 | $276.70 | $277.10 | $274.59 | $274.82 | 1,287,400 |
| 2025-12-29 | $275.64 | $277.87 | $274.15 | $275.63 | 1,747,900 |
| 2025-12-26 | $277.73 | $278.00 | $275.94 | $276.84 | 1,746,400 |
| 2025-12-24 | $277.16 | $279.17 | $276.86 | $277.56 | 887,700 |
| 2025-12-23 | $275.63 | $277.47 | $274.58 | $276.73 | 1,763,400 |
| 2025-12-22 | $277.44 | $278.41 | $275.40 | $275.82 | 3,369,600 |
| 2025-12-19 | $275.09 | $278.41 | $274.00 | $274.44 | 9,419,900 |
| 2025-12-18 | $275.69 | $277.10 | $272.80 | $274.92 | 4,104,700 |
| 2025-12-17 | $279.38 | $280.43 | $270.14 | $271.04 | 4,006,000 |
| 2025-12-16 | $280.96 | $282.00 | $277.72 | $278.40 | 3,625,300 |
| 2025-12-15 | $281.63 | $282.72 | $278.90 | $280.44 | 3,594,500 |
| 2025-12-12 | $282.42 | $284.23 | $278.07 | $279.32 | 4,182,300 |
| 2025-12-11 | $281.57 | $283.81 | $278.49 | $283.39 | 2,840,000 |
| 2025-12-10 | $275.65 | $282.40 | $274.26 | $281.57 | 5,176,700 |
| 2025-12-09 | $277.58 | $279.79 | $275.25 | $276.24 | 2,584,600 |
| 2025-12-08 | $281.78 | $282.54 | $276.97 | $279.13 | 3,190,800 |
| 2025-12-05 | $280.12 | $283.24 | $279.14 | $281.29 | 3,834,100 |
| 2025-12-04 | $277.36 | $279.55 | $275.54 | $277.26 | 3,253,800 |
| 2025-12-03 | $274.49 | $278.78 | $271.58 | $278.24 | 4,203,100 |
| 2025-12-02 | $268.19 | $274.13 | $266.04 | $272.97 | 5,266,400 |
| 2025-12-01 | $262.95 | $268.47 | $262.00 | $266.51 | 7,333,500 |
| 2025-11-28 | $259.36 | $265.75 | $258.04 | $265.34 | 2,589,700 |
| 2025-11-26 | $255.22 | $260.74 | $252.92 | $257.92 | 5,253,100 |
| 2025-11-25 | $230.60 | $252.48 | $229.29 | $252.02 | 7,515,100 |
| 2025-11-24 | $233.65 | $240.76 | $233.25 | $239.40 | 8,219,900 |
| 2025-11-21 | $225.63 | $234.53 | $225.00 | $232.32 | 4,467,200 |
| 2025-11-20 | $234.29 | $235.28 | $224.25 | $225.20 | 4,316,600 |
| 2025-11-19 | $229.54 | $234.40 | $229.33 | $232.20 | 2,790,300 |
| 2025-11-18 | $229.85 | $232.35 | $227.72 | $230.13 | 3,953,400 |
| 2025-11-17 | $233.03 | $234.22 | $227.78 | $229.94 | 3,885,000 |
| 2025-11-14 | $234.19 | $237.05 | $230.43 | $234.89 | 3,319,600 |
| 2025-11-13 | $239.64 | $241.32 | $235.44 | $237.53 | 4,897,200 |
| 2025-11-12 | $236.92 | $242.00 | $235.84 | $241.44 | 4,677,300 |
| 2025-11-11 | $231.51 | $235.00 | $231.44 | $233.41 | 3,159,900 |
| 2025-11-10 | $231.86 | $233.23 | $228.33 | $232.00 | 3,264,100 |
| 2025-11-07 | $229.40 | $230.81 | $223.47 | $228.48 | 4,583,600 |
| 2025-11-06 | $235.19 | $237.04 | $231.20 | $232.88 | 3,126,800 |
| 2025-11-05 | $230.09 | $238.48 | $230.09 | $236.00 | 2,971,900 |
| 2025-11-04 | $233.01 | $233.78 | $228.76 | $229.38 | 3,956,600 |
| 2025-11-03 | $234.95 | $237.00 | $232.61 | $233.61 | 2,266,900 |
| 2025-10-31 | $232.90 | $235.63 | $231.54 | $234.13 | 2,698,100 |
| 2025-10-30 | $235.04 | $236.63 | $232.82 | $232.90 | 2,940,400 |
| 2025-10-29 | $239.76 | $241.91 | $234.52 | $235.04 | 3,438,500 |
| 2025-10-28 | $241.51 | $243.68 | $238.84 | $239.35 | 2,421,000 |
| 2025-10-27 | $239.70 | $244.11 | $238.35 | $243.01 | 3,506,200 |
| 2025-10-24 | $245.45 | $245.51 | $236.63 | $238.01 | 3,489,000 |
| 2025-10-23 | $237.30 | $244.95 | $237.26 | $243.29 | 2,774,900 |
| 2025-10-22 | $240.54 | $241.64 | $236.91 | $240.36 | 5,270,800 |
| 2025-10-21 | $247.84 | $248.83 | $245.61 | $246.37 | 2,361,300 |
| 2025-10-20 | $242.87 | $246.84 | $242.87 | $246.22 | 2,759,700 |
| 2025-10-17 | $241.77 | $243.54 | $238.59 | $242.87 | 2,401,200 |
| 2025-10-16 | $240.33 | $244.23 | $238.52 | $241.61 | 2,898,700 |
| 2025-10-15 | $238.19 | $238.80 | $234.96 | $238.15 | 2,773,700 |
| 2025-10-14 | $231.15 | $238.78 | $229.13 | $235.40 | 3,431,200 |
| 2025-10-13 | $228.32 | $235.82 | $226.96 | $234.67 | 4,609,900 |
| 2025-10-10 | $237.74 | $239.04 | $224.71 | $225.32 | 4,425,100 |