Applied Materials, Inc. (AMAT) Price History
Daily open, high, low, close and volume for Applied Materials, Inc. (AMAT) from 2025-10-10 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $501.02 | $501.46 | $491.83 | $497.53 | 4,169,800 |
| 2026-10-09 | $518.38 | $519.71 | $504.80 | $507.03 | 3,339,100 |
| 2026-10-08 | $509.94 | $523.34 | $502.65 | $509.57 | 6,767,300 |
| 2026-10-07 | $516.91 | $524.93 | $514.01 | $520.65 | 3,776,200 |
| 2026-10-06 | $546.00 | $546.00 | $526.52 | $530.27 | 4,876,100 |
| 2026-10-05 | $540.99 | $545.81 | $533.59 | $542.28 | 4,644,000 |
| 2026-10-02 | $543.21 | $547.25 | $535.10 | $540.04 | 6,074,600 |
| 2026-10-01 | $516.65 | $533.88 | $515.51 | $529.30 | 6,079,500 |
| 2026-09-30 | $513.82 | $515.42 | $506.78 | $511.38 | 6,265,900 |
| 2026-09-29 | $504.71 | $513.28 | $499.17 | $512.01 | 7,161,200 |
| 2026-09-28 | $482.20 | $487.45 | $471.38 | $486.76 | 6,092,100 |
| 2026-09-25 | $478.89 | $487.68 | $476.36 | $485.00 | 5,201,600 |
| 2026-09-24 | $463.79 | $474.80 | $460.55 | $474.25 | 4,159,900 |
| 2026-09-23 | $471.23 | $474.90 | $461.00 | $474.38 | 4,585,600 |
| 2026-09-22 | $457.90 | $472.49 | $453.34 | $472.46 | 5,807,700 |
| 2026-09-21 | $455.95 | $468.51 | $452.66 | $464.24 | 9,491,100 |
| 2026-09-18 | $421.69 | $445.00 | $420.00 | $444.57 | 14,302,900 |
| 2026-09-17 | $427.58 | $428.54 | $413.56 | $417.40 | 6,929,300 |
| 2026-09-16 | $429.73 | $430.74 | $411.51 | $415.38 | 5,511,000 |
| 2026-09-15 | $429.85 | $429.99 | $416.76 | $421.17 | 5,630,600 |
| 2026-09-14 | $422.20 | $432.51 | $419.60 | $424.21 | 8,056,600 |
| 2026-09-11 | $461.19 | $464.57 | $452.70 | $456.49 | 4,313,100 |
| 2026-09-10 | $455.40 | $460.86 | $450.56 | $454.01 | 4,837,400 |
| 2026-09-09 | $466.66 | $474.04 | $463.78 | $468.85 | 3,936,600 |
| 2026-09-08 | $464.02 | $472.89 | $458.15 | $472.79 | 6,304,600 |
| 2026-09-04 | $452.50 | $460.20 | $443.36 | $454.71 | 6,009,400 |
| 2026-09-03 | $432.42 | $437.14 | $426.13 | $435.91 | 5,999,200 |
| 2026-09-02 | $443.50 | $443.50 | $433.57 | $438.46 | 6,518,400 |
| 2026-09-01 | $450.72 | $451.45 | $438.83 | $441.85 | 7,142,500 |
| 2026-08-31 | $462.41 | $465.90 | $453.91 | $458.39 | 6,174,000 |
| 2026-08-28 | $476.26 | $477.97 | $460.51 | $461.67 | 6,524,800 |
| 2026-08-27 | $481.50 | $484.98 | $471.00 | $482.36 | 6,285,600 |
| 2026-08-26 | $479.74 | $480.67 | $472.40 | $479.76 | 5,193,000 |
| 2026-08-25 | $490.06 | $492.30 | $475.88 | $480.04 | 5,185,200 |
| 2026-08-24 | $481.88 | $489.74 | $473.67 | $484.19 | 9,264,700 |
| 2026-08-21 | $503.00 | $503.50 | $483.13 | $492.32 | 5,526,800 |
| 2026-08-20 | $489.58 | $499.89 | $487.47 | $496.21 | 6,604,500 |
| 2026-08-19 | $508.41 | $513.48 | $488.55 | $496.17 | 6,571,200 |
| 2026-08-18 | $507.37 | $516.83 | $497.73 | $514.33 | 8,611,900 |
| 2026-08-17 | $518.00 | $539.81 | $515.12 | $535.31 | 9,624,100 |
| 2026-08-14 | $499.40 | $523.00 | $497.10 | $507.18 | 13,132,300 |
| 2026-08-13 | $548.81 | $563.76 | $531.79 | $534.54 | 12,963,300 |
| 2026-08-12 | $548.00 | $553.75 | $544.90 | $548.15 | 7,495,000 |
| 2026-08-11 | $539.99 | $539.99 | $522.66 | $525.61 | 6,973,800 |
| 2026-08-10 | $555.00 | $555.32 | $521.57 | $522.12 | 7,019,400 |
| 2026-08-07 | $539.59 | $545.94 | $528.00 | $539.14 | 4,555,000 |
| 2026-08-06 | $525.34 | $539.50 | $511.05 | $527.48 | 4,173,200 |
| 2026-08-05 | $544.51 | $554.08 | $530.57 | $534.24 | 5,358,100 |
| 2026-08-04 | $544.65 | $549.67 | $535.55 | $546.62 | 7,971,700 |
| 2026-08-03 | $498.86 | $519.50 | $491.68 | $518.21 | 5,978,900 |
| 2026-07-31 | $531.69 | $536.54 | $502.91 | $507.67 | 7,411,500 |
| 2026-07-30 | $482.48 | $508.54 | $476.12 | $501.77 | 12,166,300 |
| 2026-07-29 | $463.42 | $475.00 | $436.33 | $436.45 | 10,166,900 |
| 2026-07-28 | $490.92 | $495.00 | $467.01 | $476.46 | 9,891,300 |
| 2026-07-27 | $539.54 | $548.55 | $493.64 | $516.89 | 8,011,400 |
| 2026-07-24 | $556.21 | $562.80 | $530.01 | $536.25 | 6,262,200 |
| 2026-07-23 | $548.97 | $576.49 | $547.39 | $562.80 | 5,706,400 |
| 2026-07-22 | $544.31 | $563.34 | $543.18 | $553.92 | 4,963,500 |
| 2026-07-21 | $564.95 | $572.50 | $552.00 | $564.55 | 7,636,400 |
| 2026-07-20 | $545.63 | $554.99 | $522.96 | $525.70 | 6,558,300 |
| 2026-07-17 | $532.40 | $551.18 | $513.22 | $529.66 | 10,326,500 |
| 2026-07-16 | $562.54 | $591.09 | $557.27 | $560.93 | 8,406,100 |
| 2026-07-15 | $610.38 | $611.72 | $557.16 | $579.43 | 8,168,200 |
| 2026-07-14 | $613.90 | $614.14 | $584.00 | $595.70 | 6,513,900 |
| 2026-07-13 | $582.01 | $590.02 | $568.15 | $575.39 | 7,561,700 |
| 2026-07-10 | $578.24 | $609.22 | $573.39 | $602.50 | 6,279,300 |
| 2026-07-09 | $627.31 | $629.98 | $585.45 | $588.66 | 14,418,000 |
| 2026-07-08 | $547.10 | $578.14 | $546.18 | $570.50 | 7,535,700 |
| 2026-07-07 | $545.35 | $558.28 | $527.63 | $554.50 | 12,552,400 |
| 2026-07-06 | $627.76 | $629.00 | $591.68 | $592.79 | 8,622,800 |
| 2026-07-02 | $656.69 | $657.00 | $581.90 | $603.04 | 15,071,700 |
| 2026-07-01 | $668.41 | $693.78 | $639.06 | $650.91 | 16,089,200 |
| 2026-06-30 | $697.50 | $739.67 | $696.00 | $723.00 | 16,461,200 |
| 2026-06-29 | $635.43 | $708.99 | $632.11 | $694.64 | 14,165,300 |
| 2026-06-26 | $642.76 | $660.19 | $622.00 | $626.84 | 28,138,600 |
| 2026-06-25 | $637.74 | $669.22 | $609.70 | $668.00 | 16,477,800 |
| 2026-06-24 | $585.24 | $594.27 | $569.49 | $588.97 | 10,726,700 |
| 2026-06-23 | $581.93 | $592.50 | $573.51 | $585.88 | 12,035,100 |
| 2026-06-22 | $626.22 | $641.18 | $620.69 | $640.18 | 10,737,300 |
| 2026-06-18 | $622.52 | $638.90 | $612.50 | $617.11 | 16,781,200 |
| 2026-06-17 | $592.02 | $623.35 | $590.83 | $592.92 | 11,045,500 |
| 2026-06-16 | $581.99 | $600.91 | $567.65 | $568.23 | 10,906,100 |
| 2026-06-15 | $589.98 | $599.62 | $580.51 | $585.78 | 11,664,400 |
| 2026-06-12 | $548.62 | $569.95 | $544.07 | $567.25 | 8,055,800 |
| 2026-06-11 | $522.49 | $557.62 | $519.90 | $552.64 | 12,427,700 |
| 2026-06-10 | $502.79 | $534.44 | $494.88 | $497.01 | 11,393,800 |
| 2026-06-09 | $501.72 | $525.98 | $466.51 | $499.21 | 11,731,700 |
| 2026-06-08 | $476.00 | $497.71 | $471.12 | $492.17 | 9,726,900 |
| 2026-06-05 | $479.71 | $484.90 | $452.91 | $453.01 | 11,909,400 |
| 2026-06-04 | $485.66 | $510.75 | $480.11 | $501.70 | 6,729,000 |
| 2026-06-03 | $487.95 | $508.26 | $487.36 | $500.77 | 8,964,900 |
| 2026-06-02 | $465.30 | $491.51 | $461.45 | $490.05 | 10,440,700 |
| 2026-06-01 | $444.54 | $463.88 | $438.22 | $458.17 | 6,613,700 |
| 2026-05-29 | $452.77 | $460.46 | $445.70 | $450.06 | 8,546,800 |
| 2026-05-28 | $446.13 | $457.68 | $438.25 | $449.68 | 5,675,600 |
| 2026-05-27 | $461.22 | $462.40 | $441.12 | $448.25 | 5,047,600 |
| 2026-05-26 | $444.74 | $456.78 | $438.00 | $454.89 | 8,044,400 |
| 2026-05-22 | $434.35 | $438.13 | $430.29 | $432.16 | 4,889,300 |
| 2026-05-21 | $424.19 | $430.98 | $421.61 | $427.36 | 5,682,900 |
| 2026-05-20 | $416.45 | $427.50 | $415.85 | $426.85 | 6,888,400 |
| 2026-05-19 | $404.37 | $415.46 | $397.37 | $406.91 | 8,418,700 |
| 2026-05-18 | $441.31 | $441.71 | $408.09 | $413.57 | 8,265,000 |
| 2026-05-15 | $428.42 | $444.50 | $421.56 | $436.62 | 12,768,700 |
| 2026-05-14 | $443.34 | $448.45 | $438.00 | $440.56 | 14,936,200 |
| 2026-05-13 | $435.91 | $440.50 | $422.30 | $436.61 | 7,839,400 |
| 2026-05-12 | $436.80 | $437.05 | $416.56 | $431.20 | 9,319,400 |
| 2026-05-11 | $439.25 | $448.45 | $437.27 | $443.62 | 8,324,000 |
| 2026-05-08 | $423.11 | $438.04 | $417.90 | $435.44 | 8,165,200 |
| 2026-05-07 | $426.36 | $427.70 | $406.01 | $410.64 | 7,741,800 |
| 2026-05-06 | $421.00 | $432.81 | $417.75 | $428.62 | 7,241,200 |
| 2026-05-05 | $404.39 | $414.50 | $400.25 | $410.82 | 6,321,100 |
| 2026-05-04 | $387.16 | $401.00 | $385.65 | $391.38 | 5,062,300 |
| 2026-05-01 | $389.45 | $398.64 | $386.20 | $389.08 | 4,586,500 |
| 2026-04-30 | $385.54 | $396.01 | $384.56 | $394.49 | 7,050,000 |
| 2026-04-29 | $383.87 | $386.01 | $377.07 | $382.59 | 5,116,400 |
| 2026-04-28 | $386.00 | $390.07 | $377.80 | $381.11 | 10,396,200 |
| 2026-04-27 | $416.00 | $417.00 | $398.00 | $404.86 | 5,663,400 |
| 2026-04-24 | $412.50 | $420.50 | $410.31 | $417.04 | 6,159,600 |
| 2026-04-23 | $406.17 | $413.82 | $397.14 | $403.91 | 4,420,800 |
| 2026-04-22 | $399.87 | $404.08 | $391.26 | $403.48 | 5,268,100 |
| 2026-04-21 | $393.00 | $397.51 | $391.06 | $394.33 | 5,414,900 |
| 2026-04-20 | $397.60 | $398.49 | $390.38 | $391.62 | 3,747,500 |
| 2026-04-17 | $397.75 | $400.50 | $390.41 | $396.94 | 6,017,900 |
| 2026-04-16 | $388.95 | $393.51 | $384.30 | $389.90 | 5,113,000 |
| 2026-04-15 | $389.21 | $394.61 | $379.68 | $394.26 | 5,925,100 |
| 2026-04-14 | $400.00 | $401.05 | $391.01 | $395.64 | 5,353,200 |
| 2026-04-13 | $397.85 | $400.50 | $389.59 | $395.73 | 5,246,600 |
| 2026-04-10 | $402.50 | $407.29 | $398.98 | $399.49 | 6,399,900 |
| 2026-04-09 | $385.25 | $398.74 | $385.13 | $397.81 | 5,373,600 |
| 2026-04-08 | $378.89 | $389.30 | $377.78 | $385.72 | 7,628,500 |
| 2026-04-07 | $348.15 | $356.00 | $345.50 | $354.31 | 4,024,800 |
| 2026-04-06 | $351.02 | $353.50 | $345.83 | $352.62 | 2,505,500 |
| 2026-04-02 | $338.00 | $354.31 | $337.25 | $348.47 | 4,269,400 |
| 2026-04-01 | $345.29 | $359.00 | $341.43 | $353.80 | 5,974,800 |
| 2026-03-31 | $328.83 | $342.06 | $325.46 | $341.79 | 8,335,600 |
| 2026-03-30 | $344.00 | $344.54 | $320.69 | $323.12 | 6,568,100 |
| 2026-03-27 | $337.63 | $345.69 | $334.34 | $337.17 | 5,984,800 |
| 2026-03-26 | $358.37 | $359.48 | $337.53 | $338.55 | 9,261,000 |
| 2026-03-25 | $371.00 | $375.68 | $360.66 | $369.34 | 5,052,000 |
| 2026-03-24 | $358.16 | $379.99 | $358.00 | $373.99 | 6,406,200 |
| 2026-03-23 | $367.82 | $374.25 | $361.45 | $361.79 | 6,490,700 |
| 2026-03-20 | $359.77 | $362.00 | $346.66 | $357.06 | 17,587,900 |
| 2026-03-19 | $340.74 | $359.05 | $338.09 | $357.21 | 6,459,700 |
| 2026-03-18 | $353.39 | $357.86 | $349.23 | $349.47 | 5,170,500 |
| 2026-03-17 | $346.18 | $352.81 | $343.01 | $352.46 | 4,833,900 |
| 2026-03-16 | $347.70 | $350.75 | $343.57 | $346.18 | 4,427,000 |
| 2026-03-13 | $342.47 | $349.25 | $340.28 | $341.53 | 5,332,200 |
| 2026-03-12 | $344.19 | $345.48 | $334.01 | $337.27 | 5,978,200 |
| 2026-03-11 | $348.00 | $353.00 | $343.53 | $351.07 | 4,517,200 |
| 2026-03-10 | $339.85 | $355.28 | $339.00 | $345.88 | 6,121,100 |
| 2026-03-09 | $320.48 | $339.16 | $316.66 | $338.94 | 9,504,100 |
| 2026-03-06 | $329.52 | $341.40 | $321.74 | $324.74 | 8,655,200 |
| 2026-03-05 | $351.04 | $354.76 | $336.30 | $346.53 | 5,899,700 |
| 2026-03-04 | $359.22 | $362.34 | $350.70 | $357.76 | 5,980,400 |
| 2026-03-03 | $350.90 | $359.53 | $348.59 | $351.32 | 7,982,000 |
| 2026-03-02 | $366.58 | $373.81 | $363.28 | $372.18 | 5,802,100 |
| 2026-02-27 | $365.94 | $378.58 | $365.61 | $372.30 | 9,041,400 |
| 2026-02-26 | $391.80 | $393.47 | $366.54 | $375.72 | 7,717,100 |
| 2026-02-25 | $385.00 | $395.95 | $384.00 | $394.95 | 9,745,000 |
| 2026-02-24 | $376.59 | $380.51 | $368.00 | $377.93 | 5,711,800 |
| 2026-02-23 | $372.40 | $378.86 | $369.68 | $373.55 | 6,077,400 |
| 2026-02-20 | $366.27 | $377.11 | $366.27 | $375.38 | 8,178,700 |
| 2026-02-19 | $362.20 | $370.07 | $360.40 | $369.83 | 6,640,100 |
| 2026-02-18 | $361.63 | $374.00 | $359.26 | $369.30 | 8,784,300 |
| 2026-02-17 | $351.00 | $362.63 | $347.66 | $359.13 | 8,791,300 |
| 2026-02-13 | $364.95 | $376.32 | $353.26 | $354.91 | 15,706,000 |
| 2026-02-12 | $339.88 | $341.07 | $325.56 | $328.39 | 9,764,400 |
| 2026-02-11 | $337.91 | $344.34 | $330.89 | $339.88 | 7,160,900 |
| 2026-02-10 | $329.86 | $334.61 | $321.52 | $329.07 | 6,785,800 |
| 2026-02-09 | $317.56 | $332.40 | $316.10 | $330.57 | 7,458,900 |
| 2026-02-06 | $309.41 | $324.40 | $308.30 | $322.51 | 8,344,400 |
| 2026-02-05 | $300.07 | $304.35 | $292.32 | $303.99 | 8,514,300 |
| 2026-02-04 | $323.99 | $323.99 | $287.49 | $297.60 | 14,719,400 |
| 2026-02-03 | $336.94 | $338.44 | $311.95 | $318.67 | 10,697,000 |
| 2026-02-02 | $320.60 | $330.44 | $319.85 | $328.40 | 7,409,600 |
| 2026-01-30 | $332.93 | $340.95 | $321.54 | $322.32 | 9,814,100 |
| 2026-01-29 | $340.74 | $344.60 | $328.88 | $341.34 | 7,350,500 |
| 2026-01-28 | $341.93 | $344.04 | $332.96 | $336.75 | 8,470,000 |
| 2026-01-27 | $324.45 | $336.47 | $323.29 | $332.71 | 8,033,000 |
| 2026-01-26 | $322.00 | $322.00 | $316.57 | $319.46 | 4,777,200 |
| 2026-01-23 | $318.98 | $323.64 | $311.07 | $322.38 | 6,201,000 |
| 2026-01-22 | $332.99 | $333.03 | $317.46 | $318.79 | 6,036,100 |
| 2026-01-21 | $319.48 | $328.69 | $316.91 | $325.24 | 7,914,000 |
| 2026-01-20 | $316.10 | $324.49 | $315.70 | $318.23 | 9,387,300 |
| 2026-01-16 | $325.72 | $330.19 | $320.17 | $327.01 | 11,399,300 |
| 2026-01-15 | $328.08 | $331.00 | $318.83 | $319.08 | 11,262,800 |
| 2026-01-14 | $301.47 | $301.94 | $297.00 | $301.89 | 6,545,200 |
| 2026-01-13 | $307.06 | $310.64 | $302.59 | $304.87 | 7,146,500 |
| 2026-01-12 | $301.72 | $309.50 | $300.59 | $307.24 | 6,612,800 |
| 2026-01-09 | $288.40 | $302.78 | $286.50 | $301.18 | 9,427,600 |
| 2026-01-08 | $290.70 | $291.92 | $279.45 | $281.64 | 5,500,700 |
| 2026-01-07 | $292.00 | $295.25 | $290.00 | $292.20 | 6,148,400 |
| 2026-01-06 | $285.43 | $298.22 | $285.43 | $296.01 | 7,237,900 |
| 2026-01-05 | $276.12 | $287.74 | $276.12 | $284.32 | 10,398,700 |
| 2026-01-02 | $267.08 | $271.23 | $265.10 | $268.87 | 7,553,200 |
| 2025-12-31 | $261.47 | $261.83 | $255.96 | $256.99 | 3,025,800 |
| 2025-12-30 | $264.19 | $265.01 | $259.78 | $259.97 | 2,185,100 |
| 2025-12-29 | $260.82 | $264.65 | $260.00 | $263.05 | 2,601,600 |
| 2025-12-26 | $261.84 | $262.94 | $260.20 | $261.90 | 1,836,000 |
| 2025-12-24 | $260.23 | $261.48 | $259.33 | $260.78 | 1,279,500 |
| 2025-12-23 | $258.16 | $260.45 | $257.88 | $260.23 | 3,791,500 |
| 2025-12-22 | $262.83 | $262.83 | $257.60 | $259.01 | 4,182,000 |
| 2025-12-19 | $255.71 | $261.32 | $253.58 | $256.41 | 25,749,700 |
| 2025-12-18 | $259.09 | $260.82 | $252.23 | $253.50 | 8,741,200 |
| 2025-12-17 | $258.16 | $260.10 | $246.92 | $248.27 | 7,855,400 |
| 2025-12-16 | $259.79 | $261.58 | $255.30 | $258.84 | 5,859,700 |
| 2025-12-15 | $263.43 | $265.69 | $259.79 | $261.27 | 6,406,000 |
| 2025-12-12 | $267.26 | $269.71 | $257.13 | $259.21 | 6,739,300 |
| 2025-12-11 | $271.22 | $271.99 | $262.83 | $270.11 | 7,061,200 |
| 2025-12-10 | $266.77 | $276.10 | $265.86 | $275.15 | 6,244,600 |
| 2025-12-09 | $266.07 | $268.71 | $264.73 | $267.14 | 4,062,600 |
| 2025-12-08 | $269.50 | $272.16 | $266.54 | $268.16 | 5,338,100 |
| 2025-12-05 | $269.79 | $273.59 | $267.36 | $268.00 | 5,373,400 |
| 2025-12-04 | $268.34 | $272.76 | $266.00 | $269.44 | 6,348,800 |
| 2025-12-03 | $265.30 | $269.15 | $259.71 | $268.63 | 7,999,600 |
| 2025-12-02 | $255.63 | $267.05 | $255.63 | $265.33 | 9,196,800 |
| 2025-12-01 | $250.23 | $255.79 | $248.53 | $254.75 | 6,842,400 |
| 2025-11-28 | $250.80 | $252.48 | $247.85 | $252.25 | 2,916,300 |
| 2025-11-26 | $242.83 | $252.66 | $242.83 | $249.97 | 8,791,100 |
| 2025-11-25 | $237.55 | $244.62 | $233.14 | $242.46 | 8,330,300 |
| 2025-11-24 | $222.86 | $233.20 | $222.86 | $230.91 | 8,806,600 |
| 2025-11-21 | $219.20 | $228.16 | $215.50 | $224.01 | 8,596,800 |
| 2025-11-20 | $238.79 | $240.76 | $218.96 | $220.23 | 9,264,000 |
| 2025-11-19 | $227.29 | $235.91 | $226.50 | $235.13 | 8,870,500 |
| 2025-11-18 | $226.48 | $227.62 | $219.42 | $225.12 | 12,167,400 |
| 2025-11-17 | $224.20 | $231.71 | $223.26 | $228.71 | 8,713,600 |
| 2025-11-14 | $203.75 | $226.16 | $203.40 | $226.01 | 15,254,400 |
| 2025-11-13 | $227.39 | $229.00 | $219.63 | $223.23 | 13,465,900 |
| 2025-11-12 | $231.23 | $231.84 | $228.90 | $230.73 | 5,955,400 |
| 2025-11-11 | $232.57 | $233.25 | $227.00 | $228.67 | 6,237,600 |
| 2025-11-10 | $236.23 | $236.54 | $232.06 | $235.08 | 7,673,700 |
| 2025-11-07 | $232.27 | $232.52 | $223.38 | $230.07 | 6,892,800 |
| 2025-11-06 | $240.77 | $240.77 | $232.93 | $233.53 | 9,278,400 |
| 2025-11-05 | $230.19 | $241.91 | $230.10 | $240.89 | 7,230,800 |
| 2025-11-04 | $231.42 | $236.97 | $229.77 | $230.19 | 6,896,400 |
| 2025-11-03 | $235.67 | $239.79 | $234.00 | $237.71 | 6,160,600 |
| 2025-10-31 | $233.74 | $237.91 | $230.45 | $233.10 | 6,532,600 |
| 2025-10-30 | $237.78 | $242.50 | $232.08 | $232.55 | 7,317,700 |
| 2025-10-29 | $232.90 | $237.39 | $232.00 | $235.75 | 7,784,500 |
| 2025-10-28 | $229.68 | $231.02 | $227.08 | $227.64 | 6,118,500 |
| 2025-10-27 | $233.00 | $235.79 | $231.13 | $231.33 | 7,671,700 |
| 2025-10-24 | $229.00 | $230.72 | $226.29 | $228.75 | 5,346,700 |
| 2025-10-23 | $218.39 | $230.55 | $218.12 | $228.47 | 7,001,900 |
| 2025-10-22 | $226.00 | $226.77 | $216.07 | $220.56 | 7,498,100 |
| 2025-10-21 | $225.92 | $228.16 | $225.21 | $226.00 | 4,557,500 |
| 2025-10-20 | $227.15 | $231.33 | $226.53 | $228.13 | 5,494,800 |
| 2025-10-17 | $226.47 | $227.36 | $222.70 | $224.99 | 5,272,800 |
| 2025-10-16 | $230.60 | $232.07 | $224.03 | $227.72 | 7,742,800 |
| 2025-10-15 | $223.96 | $228.10 | $220.52 | $227.58 | 8,033,600 |
| 2025-10-14 | $213.90 | $221.65 | $213.71 | $218.19 | 8,260,000 |
| 2025-10-13 | $220.35 | $221.13 | $217.03 | $219.48 | 7,853,000 |
| 2025-10-10 | $220.70 | $224.47 | $209.73 | $209.95 | 12,829,700 |