Automatic Data Processing, Inc. (ADP) Price History
Daily open, high, low, close and volume for Automatic Data Processing, Inc. (ADP) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | $286.50 | $289.80 | $285.09 | $285.65 | 2,151,731 |
| 2026-10-14 | $277.50 | $280.59 | $276.89 | $280.32 | 1,779,300 |
| 2026-10-13 | $276.59 | $277.50 | $274.14 | $275.90 | 1,268,900 |
| 2026-10-12 | $272.33 | $274.45 | $271.96 | $273.81 | 1,136,500 |
| 2026-10-09 | $271.10 | $273.02 | $270.11 | $270.88 | 1,421,600 |
| 2026-10-08 | $264.90 | $271.73 | $263.45 | $270.73 | 1,793,300 |
| 2026-10-07 | $263.50 | $266.15 | $262.16 | $264.00 | 1,460,100 |
| 2026-10-06 | $259.20 | $263.47 | $258.86 | $262.36 | 1,486,300 |
| 2026-10-05 | $255.96 | $260.78 | $255.96 | $260.26 | 1,707,900 |
| 2026-10-02 | $264.92 | $264.92 | $256.51 | $257.68 | 2,188,100 |
| 2026-10-01 | $263.48 | $266.46 | $261.86 | $263.96 | 1,532,200 |
| 2026-09-30 | $261.60 | $264.32 | $257.74 | $258.06 | 2,525,000 |
| 2026-09-29 | $259.70 | $262.21 | $258.30 | $261.80 | 2,200,200 |
| 2026-09-28 | $260.90 | $264.87 | $259.30 | $261.80 | 1,666,900 |
| 2026-09-25 | $261.89 | $265.06 | $261.38 | $263.67 | 1,210,300 |
| 2026-09-24 | $264.85 | $267.92 | $261.31 | $263.11 | 1,993,600 |
| 2026-09-23 | $268.54 | $269.72 | $262.47 | $263.68 | 2,726,100 |
| 2026-09-22 | $271.18 | $273.00 | $266.30 | $269.64 | 1,948,200 |
| 2026-09-21 | $269.16 | $271.91 | $267.90 | $269.94 | 2,307,200 |
| 2026-09-18 | $271.61 | $272.24 | $268.99 | $271.22 | 6,603,300 |
| 2026-09-17 | $271.31 | $273.30 | $270.18 | $272.24 | 1,829,800 |
| 2026-09-16 | $273.30 | $277.62 | $271.96 | $273.19 | 2,480,700 |
| 2026-09-15 | $273.96 | $278.52 | $273.54 | $276.53 | 2,208,900 |
| 2026-09-14 | $272.53 | $277.27 | $271.08 | $276.63 | 2,381,500 |
| 2026-09-11 | $265.82 | $268.59 | $265.00 | $268.26 | 2,166,000 |
| 2026-09-10 | $265.83 | $268.73 | $265.15 | $267.33 | 1,661,100 |
| 2026-09-09 | $267.42 | $268.30 | $264.86 | $265.22 | 1,757,300 |
| 2026-09-08 | $274.30 | $274.56 | $267.55 | $267.96 | 1,814,100 |
| 2026-09-04 | $280.47 | $280.67 | $276.45 | $277.62 | 2,209,200 |
| 2026-09-03 | $282.91 | $287.63 | $281.40 | $283.53 | 2,346,500 |
| 2026-09-02 | $283.00 | $283.00 | $278.08 | $281.16 | 1,829,200 |
| 2026-09-01 | $286.67 | $288.00 | $282.93 | $283.49 | 1,782,000 |
| 2026-08-31 | $285.59 | $287.32 | $284.93 | $286.16 | 1,569,200 |
| 2026-08-28 | $285.00 | $287.86 | $285.00 | $287.48 | 1,761,300 |
| 2026-08-27 | $279.80 | $286.17 | $279.17 | $284.68 | 1,766,400 |
| 2026-08-26 | $280.89 | $284.01 | $280.87 | $281.39 | 1,221,900 |
| 2026-08-25 | $280.07 | $283.41 | $279.31 | $282.78 | 2,248,300 |
| 2026-08-24 | $280.90 | $285.59 | $280.90 | $283.01 | 2,449,100 |
| 2026-08-21 | $279.70 | $282.17 | $277.00 | $280.81 | 2,609,500 |
| 2026-08-20 | $277.50 | $281.67 | $276.93 | $279.21 | 1,685,000 |
| 2026-08-19 | $269.98 | $278.96 | $269.91 | $277.22 | 2,355,000 |
| 2026-08-18 | $270.91 | $274.63 | $269.14 | $269.31 | 3,344,200 |
| 2026-08-17 | $269.54 | $269.94 | $265.82 | $266.06 | 2,289,400 |
| 2026-08-14 | $276.87 | $277.33 | $271.43 | $272.96 | 1,457,400 |
| 2026-08-13 | $271.01 | $276.88 | $268.73 | $276.23 | 1,911,800 |
| 2026-08-12 | $269.20 | $271.03 | $265.90 | $269.33 | 2,159,900 |
| 2026-08-11 | $270.67 | $273.14 | $269.49 | $271.09 | 2,105,700 |
| 2026-08-10 | $268.93 | $273.72 | $268.01 | $273.68 | 1,703,300 |
| 2026-08-07 | $272.78 | $275.28 | $270.14 | $271.32 | 2,119,300 |
| 2026-08-06 | $271.16 | $273.81 | $269.20 | $273.51 | 2,747,900 |
| 2026-08-05 | $274.97 | $274.97 | $266.73 | $270.09 | 1,931,800 |
| 2026-08-04 | $264.41 | $270.80 | $263.36 | $270.62 | 2,586,300 |
| 2026-08-03 | $270.80 | $275.56 | $268.29 | $269.78 | 3,103,700 |
| 2026-07-31 | $260.14 | $266.93 | $258.99 | $266.46 | 2,494,600 |
| 2026-07-30 | $265.44 | $267.47 | $256.90 | $263.87 | 2,895,200 |
| 2026-07-29 | $264.88 | $280.59 | $261.50 | $273.37 | 4,623,600 |
| 2026-07-28 | $259.37 | $268.17 | $258.18 | $264.17 | 3,686,100 |
| 2026-07-27 | $251.18 | $257.74 | $251.18 | $254.98 | 1,723,800 |
| 2026-07-24 | $244.56 | $250.84 | $243.57 | $250.09 | 1,763,700 |
| 2026-07-23 | $242.99 | $244.80 | $240.40 | $242.88 | 2,009,400 |
| 2026-07-22 | $249.25 | $249.25 | $241.65 | $243.12 | 2,011,300 |
| 2026-07-21 | $250.73 | $253.35 | $246.02 | $246.22 | 2,842,500 |
| 2026-07-20 | $254.31 | $256.01 | $251.01 | $255.24 | 2,776,100 |
| 2026-07-17 | $257.98 | $261.31 | $251.45 | $255.27 | 2,675,800 |
| 2026-07-16 | $252.23 | $257.36 | $251.93 | $256.56 | 2,661,700 |
| 2026-07-15 | $246.74 | $251.06 | $245.47 | $247.47 | 1,872,800 |
| 2026-07-14 | $244.96 | $247.81 | $243.29 | $246.44 | 2,191,100 |
| 2026-07-13 | $244.33 | $251.64 | $243.78 | $251.05 | 2,573,400 |
| 2026-07-10 | $243.59 | $244.30 | $240.21 | $241.92 | 1,243,000 |
| 2026-07-09 | $237.42 | $241.51 | $235.19 | $241.28 | 2,272,500 |
| 2026-07-08 | $245.19 | $245.19 | $240.76 | $241.37 | 1,688,700 |
| 2026-07-07 | $244.04 | $248.42 | $244.04 | $245.60 | 1,735,700 |
| 2026-07-06 | $243.38 | $243.38 | $237.42 | $239.49 | 1,998,200 |
| 2026-07-02 | $236.34 | $243.03 | $236.00 | $242.27 | 2,492,600 |
| 2026-07-01 | $228.93 | $236.83 | $228.28 | $235.73 | 2,988,400 |
| 2026-06-30 | $223.26 | $225.87 | $222.10 | $223.95 | 3,583,800 |
| 2026-06-29 | $226.55 | $226.70 | $223.03 | $224.97 | 2,023,900 |
| 2026-06-26 | $218.22 | $224.22 | $217.65 | $223.55 | 8,663,700 |
| 2026-06-25 | $219.48 | $225.29 | $216.04 | $216.31 | 2,286,300 |
| 2026-06-24 | $221.30 | $223.39 | $218.41 | $219.86 | 2,695,200 |
| 2026-06-23 | $220.79 | $220.93 | $217.89 | $220.50 | 2,550,800 |
| 2026-06-22 | $216.04 | $218.32 | $213.80 | $214.60 | 2,998,900 |
| 2026-06-18 | $218.34 | $220.03 | $215.30 | $218.41 | 6,501,700 |
| 2026-06-17 | $220.16 | $224.04 | $216.79 | $218.76 | 2,743,800 |
| 2026-06-16 | $224.69 | $225.79 | $220.22 | $222.00 | 2,615,400 |
| 2026-06-15 | $224.36 | $226.54 | $222.33 | $223.22 | 2,314,700 |
| 2026-06-12 | $224.18 | $227.20 | $221.84 | $226.21 | 2,189,800 |
| 2026-06-11 | $228.60 | $230.87 | $225.59 | $225.77 | 2,747,600 |
| 2026-06-10 | $230.81 | $233.20 | $228.42 | $231.10 | 2,155,100 |
| 2026-06-09 | $226.61 | $231.59 | $225.38 | $231.17 | 2,088,900 |
| 2026-06-08 | $231.07 | $231.61 | $228.77 | $229.08 | 1,620,100 |
| 2026-06-05 | $233.08 | $234.85 | $231.18 | $231.95 | 2,980,400 |
| 2026-06-04 | $234.36 | $237.11 | $230.07 | $231.31 | 2,319,000 |
| 2026-06-03 | $228.87 | $229.93 | $225.00 | $227.75 | 2,728,900 |
| 2026-06-02 | $229.50 | $231.89 | $225.21 | $231.18 | 3,550,500 |
| 2026-06-01 | $223.96 | $234.73 | $223.95 | $233.74 | 3,970,100 |
| 2026-05-29 | $218.09 | $224.16 | $218.01 | $221.84 | 3,377,700 |
| 2026-05-28 | $215.60 | $221.10 | $215.60 | $219.86 | 1,784,700 |
| 2026-05-27 | $218.63 | $221.37 | $216.72 | $217.65 | 2,061,600 |
| 2026-05-26 | $221.84 | $223.48 | $218.28 | $218.35 | 2,374,400 |
| 2026-05-22 | $220.32 | $226.46 | $220.18 | $225.31 | 2,282,600 |
| 2026-05-21 | $219.03 | $220.59 | $216.62 | $220.08 | 2,248,900 |
| 2026-05-20 | $218.22 | $221.02 | $215.34 | $220.69 | 2,846,700 |
| 2026-05-19 | $222.94 | $227.43 | $220.33 | $220.44 | 3,575,800 |
| 2026-05-18 | $215.30 | $223.31 | $215.13 | $222.94 | 3,256,700 |
| 2026-05-15 | $210.10 | $214.92 | $210.10 | $214.48 | 2,921,800 |
| 2026-05-14 | $208.63 | $211.24 | $207.07 | $208.37 | 2,818,300 |
| 2026-05-13 | $211.47 | $212.48 | $204.56 | $208.63 | 3,251,500 |
| 2026-05-12 | $213.78 | $215.81 | $211.13 | $213.81 | 4,018,000 |
| 2026-05-11 | $211.26 | $213.13 | $209.98 | $211.67 | 2,260,100 |
| 2026-05-08 | $212.69 | $213.56 | $208.62 | $213.00 | 2,804,100 |
| 2026-05-07 | $206.05 | $215.09 | $206.05 | $214.09 | 3,462,500 |
| 2026-05-06 | $208.41 | $209.21 | $205.70 | $207.20 | 2,237,600 |
| 2026-05-05 | $210.03 | $211.23 | $206.74 | $210.60 | 2,113,900 |
| 2026-05-04 | $213.12 | $216.10 | $210.63 | $211.32 | 2,986,700 |
| 2026-05-01 | $215.02 | $216.55 | $209.12 | $214.21 | 2,621,700 |
| 2026-04-30 | $212.65 | $215.06 | $210.30 | $211.94 | 4,253,600 |
| 2026-04-29 | $207.78 | $215.17 | $205.06 | $215.06 | 4,441,600 |
| 2026-04-28 | $199.69 | $201.52 | $197.60 | $199.17 | 3,644,100 |
| 2026-04-27 | $195.85 | $199.45 | $195.70 | $197.23 | 2,638,600 |
| 2026-04-24 | $196.96 | $197.63 | $194.90 | $196.53 | 3,414,900 |
| 2026-04-23 | $200.11 | $200.90 | $195.11 | $198.53 | 4,208,000 |
| 2026-04-22 | $203.18 | $203.95 | $200.62 | $201.69 | 2,038,400 |
| 2026-04-21 | $202.24 | $206.10 | $201.82 | $202.87 | 3,041,200 |
| 2026-04-20 | $200.47 | $203.39 | $200.46 | $202.39 | 2,062,000 |
| 2026-04-17 | $201.65 | $202.14 | $198.33 | $200.47 | 2,894,700 |
| 2026-04-16 | $197.85 | $201.40 | $197.85 | $200.39 | 2,725,200 |
| 2026-04-15 | $196.06 | $198.88 | $194.53 | $196.92 | 3,781,200 |
| 2026-04-14 | $195.69 | $197.69 | $194.14 | $195.08 | 2,409,100 |
| 2026-04-13 | $188.26 | $195.47 | $188.26 | $195.38 | 3,142,300 |
| 2026-04-10 | $195.99 | $196.05 | $188.16 | $188.79 | 3,202,600 |
| 2026-04-09 | $199.78 | $199.82 | $194.54 | $196.02 | 2,996,300 |
| 2026-04-08 | $204.51 | $206.54 | $199.38 | $200.78 | 2,835,200 |
| 2026-04-07 | $203.89 | $205.44 | $202.83 | $203.61 | 2,259,600 |
| 2026-04-06 | $203.49 | $205.35 | $202.02 | $204.34 | 1,675,400 |
| 2026-04-02 | $201.25 | $204.30 | $199.16 | $204.01 | 2,868,100 |
| 2026-04-01 | $203.35 | $204.44 | $197.08 | $201.28 | 3,077,700 |
| 2026-03-31 | $206.91 | $208.17 | $202.35 | $203.18 | 3,444,800 |
| 2026-03-30 | $203.19 | $206.66 | $202.50 | $205.47 | 3,647,200 |
| 2026-03-27 | $203.48 | $204.59 | $199.19 | $201.25 | 3,569,400 |
| 2026-03-26 | $202.03 | $208.19 | $201.92 | $204.51 | 3,123,600 |
| 2026-03-25 | $206.26 | $209.49 | $198.59 | $202.11 | 2,854,700 |
| 2026-03-24 | $209.33 | $210.29 | $204.03 | $204.89 | 3,099,800 |
| 2026-03-23 | $209.58 | $211.73 | $208.01 | $209.71 | 3,822,600 |
| 2026-03-20 | $211.27 | $212.79 | $208.56 | $208.69 | 19,083,800 |
| 2026-03-19 | $210.74 | $214.30 | $209.00 | $210.66 | 3,286,700 |
| 2026-03-18 | $207.36 | $211.06 | $207.36 | $208.28 | 3,243,700 |
| 2026-03-17 | $210.19 | $213.42 | $208.88 | $209.73 | 2,702,800 |
| 2026-03-16 | $208.45 | $210.95 | $207.59 | $209.11 | 3,394,800 |
| 2026-03-13 | $205.76 | $209.15 | $205.53 | $208.52 | 3,135,300 |
| 2026-03-12 | $212.70 | $216.00 | $207.28 | $207.45 | 4,174,200 |
| 2026-03-11 | $217.88 | $219.80 | $211.42 | $213.00 | 2,604,700 |
| 2026-03-10 | $221.96 | $222.41 | $212.50 | $217.37 | 3,204,900 |
| 2026-03-09 | $224.57 | $225.49 | $220.38 | $223.04 | 4,331,900 |
| 2026-03-06 | $220.85 | $226.50 | $219.29 | $226.24 | 3,798,800 |
| 2026-03-05 | $217.49 | $223.45 | $217.25 | $222.70 | 4,813,900 |
| 2026-03-04 | $216.84 | $218.36 | $214.62 | $217.16 | 4,230,300 |
| 2026-03-03 | $214.62 | $217.55 | $213.50 | $216.27 | 3,547,500 |
| 2026-03-02 | $212.59 | $216.25 | $210.72 | $214.97 | 4,419,400 |
| 2026-02-27 | $214.91 | $215.80 | $208.92 | $214.36 | 4,998,700 |
| 2026-02-26 | $214.78 | $221.73 | $214.78 | $218.36 | 3,911,000 |
| 2026-02-25 | $206.11 | $214.34 | $205.25 | $214.25 | 5,074,300 |
| 2026-02-24 | $205.73 | $207.78 | $203.26 | $205.68 | 5,808,000 |
| 2026-02-23 | $213.25 | $214.20 | $205.33 | $205.73 | 4,292,900 |
| 2026-02-20 | $215.36 | $216.18 | $212.76 | $214.47 | 2,511,700 |
| 2026-02-19 | $217.21 | $218.85 | $213.90 | $215.97 | 3,597,800 |
| 2026-02-18 | $212.84 | $217.83 | $211.62 | $217.21 | 3,363,200 |
| 2026-02-17 | $212.43 | $214.85 | $210.22 | $213.08 | 4,965,200 |
| 2026-02-13 | $210.67 | $213.36 | $209.05 | $212.11 | 3,840,500 |
| 2026-02-12 | $216.58 | $217.05 | $208.62 | $209.96 | 7,879,700 |
| 2026-02-11 | $225.53 | $226.08 | $216.65 | $217.57 | 4,597,500 |
| 2026-02-10 | $224.01 | $227.12 | $223.44 | $225.53 | 4,475,900 |
| 2026-02-09 | $231.36 | $231.36 | $224.93 | $226.62 | 3,376,600 |
| 2026-02-06 | $234.18 | $235.69 | $230.28 | $231.36 | 3,223,400 |
| 2026-02-05 | $236.58 | $238.88 | $232.41 | $233.99 | 2,797,800 |
| 2026-02-04 | $235.50 | $237.89 | $230.78 | $234.67 | 4,159,100 |
| 2026-02-03 | $244.15 | $244.29 | $234.81 | $235.08 | 4,377,400 |
| 2026-02-02 | $246.60 | $250.00 | $244.64 | $247.56 | 2,024,500 |
| 2026-01-30 | $245.07 | $247.00 | $243.68 | $246.82 | 3,568,400 |
| 2026-01-29 | $249.39 | $252.43 | $244.44 | $245.97 | 3,533,800 |
| 2026-01-28 | $249.65 | $255.73 | $248.30 | $250.69 | 4,089,100 |
| 2026-01-27 | $256.78 | $257.46 | $253.44 | $254.51 | 3,482,100 |
| 2026-01-26 | $258.43 | $260.24 | $256.22 | $258.17 | 2,043,400 |
| 2026-01-23 | $258.13 | $260.65 | $256.88 | $257.87 | 2,114,200 |
| 2026-01-22 | $257.20 | $260.06 | $256.53 | $259.86 | 2,002,100 |
| 2026-01-21 | $255.43 | $259.29 | $254.50 | $256.99 | 2,540,600 |
| 2026-01-20 | $258.46 | $259.90 | $254.19 | $255.10 | 2,214,500 |
| 2026-01-16 | $260.02 | $261.09 | $257.57 | $260.44 | 2,880,300 |
| 2026-01-15 | $261.14 | $263.58 | $259.13 | $260.20 | 2,054,000 |
| 2026-01-14 | $256.64 | $259.04 | $256.19 | $258.50 | 1,894,800 |
| 2026-01-13 | $262.29 | $263.22 | $256.72 | $257.07 | 1,802,800 |
| 2026-01-12 | $264.80 | $266.03 | $261.97 | $262.80 | 1,495,100 |
| 2026-01-09 | $265.55 | $268.08 | $264.66 | $266.02 | 1,687,600 |
| 2026-01-08 | $260.25 | $267.03 | $259.60 | $265.67 | 1,988,700 |
| 2026-01-07 | $261.95 | $262.48 | $259.30 | $261.26 | 1,479,000 |
| 2026-01-06 | $255.77 | $262.10 | $255.47 | $261.12 | 2,063,900 |
| 2026-01-05 | $252.69 | $259.14 | $251.96 | $257.32 | 2,102,600 |
| 2026-01-02 | $257.03 | $257.67 | $251.65 | $252.88 | 2,026,200 |
| 2025-12-31 | $258.98 | $259.50 | $257.09 | $257.23 | 1,760,300 |
| 2025-12-30 | $258.62 | $260.66 | $258.56 | $259.53 | 1,004,100 |
| 2025-12-29 | $259.15 | $260.83 | $258.41 | $259.61 | 1,703,200 |
| 2025-12-26 | $257.87 | $259.05 | $257.40 | $258.84 | 1,230,500 |
| 2025-12-24 | $256.52 | $259.00 | $255.30 | $258.10 | 622,100 |
| 2025-12-23 | $260.27 | $260.37 | $256.59 | $257.01 | 1,875,900 |
| 2025-12-22 | $257.94 | $261.49 | $257.62 | $259.74 | 2,075,700 |
| 2025-12-19 | $260.32 | $261.00 | $257.04 | $257.94 | 7,868,400 |
| 2025-12-18 | $263.13 | $265.25 | $260.76 | $260.97 | 3,508,700 |
| 2025-12-17 | $261.28 | $266.42 | $261.00 | $265.47 | 2,511,200 |
| 2025-12-16 | $261.78 | $263.80 | $259.57 | $262.17 | 3,359,200 |
| 2025-12-15 | $266.33 | $267.85 | $264.57 | $264.95 | 2,958,000 |
| 2025-12-12 | $264.05 | $266.35 | $263.74 | $266.10 | 2,079,100 |
| 2025-12-11 | $259.59 | $264.99 | $259.35 | $264.69 | 1,634,400 |
| 2025-12-10 | $257.36 | $260.05 | $256.83 | $259.34 | 2,449,800 |
| 2025-12-09 | $259.09 | $260.99 | $257.99 | $258.23 | 1,717,100 |
| 2025-12-08 | $260.86 | $261.12 | $257.58 | $258.69 | 2,584,200 |
| 2025-12-05 | $259.40 | $262.76 | $259.34 | $261.63 | 2,756,600 |
| 2025-12-04 | $261.46 | $262.30 | $258.35 | $259.40 | 2,594,200 |
| 2025-12-03 | $256.50 | $260.54 | $256.50 | $260.22 | 2,367,000 |
| 2025-12-02 | $256.65 | $258.11 | $254.46 | $257.18 | 3,423,000 |
| 2025-12-01 | $254.00 | $257.90 | $253.20 | $255.84 | 2,860,800 |
| 2025-11-28 | $255.29 | $256.36 | $253.70 | $255.30 | 975,300 |
| 2025-11-26 | $256.98 | $257.40 | $254.06 | $254.33 | 1,711,800 |
| 2025-11-25 | $251.00 | $260.00 | $250.66 | $256.31 | 2,670,000 |
| 2025-11-24 | $252.62 | $252.79 | $248.33 | $250.10 | 3,502,300 |
| 2025-11-21 | $249.78 | $254.46 | $249.06 | $253.12 | 2,003,200 |
| 2025-11-20 | $251.81 | $251.93 | $247.77 | $249.06 | 2,034,400 |
| 2025-11-19 | $250.26 | $251.35 | $247.18 | $250.41 | 2,170,500 |
| 2025-11-18 | $251.02 | $251.46 | $247.21 | $249.69 | 2,031,600 |
| 2025-11-17 | $252.81 | $253.56 | $250.35 | $250.90 | 1,761,300 |
| 2025-11-14 | $254.61 | $255.72 | $251.22 | $253.09 | 1,720,000 |
| 2025-11-13 | $252.85 | $255.04 | $250.65 | $254.61 | 1,980,600 |
| 2025-11-12 | $255.21 | $256.33 | $253.49 | $254.55 | 1,772,100 |
| 2025-11-11 | $254.61 | $256.10 | $253.27 | $255.20 | 1,413,500 |
| 2025-11-10 | $253.30 | $255.77 | $251.18 | $254.06 | 1,735,600 |
| 2025-11-07 | $253.76 | $255.38 | $251.62 | $254.16 | 2,442,100 |
| 2025-11-06 | $257.60 | $258.66 | $249.68 | $252.36 | 3,338,300 |
| 2025-11-05 | $256.47 | $260.77 | $256.04 | $259.57 | 2,213,000 |
| 2025-11-04 | $259.61 | $262.25 | $256.87 | $259.22 | 2,555,000 |
| 2025-11-03 | $260.30 | $260.68 | $255.16 | $257.17 | 2,365,600 |
| 2025-10-31 | $260.63 | $262.08 | $258.19 | $260.30 | 2,557,700 |
| 2025-10-30 | $262.22 | $265.92 | $260.22 | $261.53 | 2,792,400 |
| 2025-10-29 | $271.16 | $272.81 | $260.24 | $261.22 | 3,346,300 |
| 2025-10-28 | $280.00 | $282.93 | $279.31 | $279.63 | 2,351,300 |
| 2025-10-27 | $280.97 | $282.89 | $280.09 | $280.53 | 1,979,800 |
| 2025-10-24 | $282.25 | $282.86 | $280.68 | $280.94 | 1,263,200 |
| 2025-10-23 | $282.70 | $284.23 | $280.66 | $281.55 | 1,338,200 |
| 2025-10-22 | $283.61 | $287.40 | $282.93 | $283.95 | 1,233,700 |
| 2025-10-21 | $283.46 | $285.41 | $282.29 | $283.98 | 1,748,200 |
| 2025-10-20 | $281.61 | $283.74 | $281.18 | $283.03 | 1,395,700 |
| 2025-10-17 | $280.98 | $282.90 | $280.00 | $281.27 | 1,301,100 |
| 2025-10-16 | $284.26 | $284.48 | $279.42 | $280.16 | 1,494,300 |