Diamondback Energy, Inc. (FANG) Price History
Daily open, high, low, close and volume for Diamondback Energy, Inc. (FANG) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | $203.00 | $205.63 | $202.14 | $202.45 | 711,417 |
| 2026-10-16 | $197.01 | $204.10 | $197.01 | $203.95 | 2,573,400 |
| 2026-10-15 | $199.47 | $199.47 | $194.00 | $195.60 | 2,192,800 |
| 2026-10-14 | $200.12 | $200.65 | $196.80 | $197.51 | 2,808,400 |
| 2026-10-13 | $196.33 | $198.67 | $195.25 | $198.18 | 2,753,100 |
| 2026-10-12 | $194.95 | $198.34 | $194.68 | $195.11 | 2,444,300 |
| 2026-10-09 | $191.68 | $194.39 | $191.50 | $192.13 | 1,145,600 |
| 2026-10-08 | $187.39 | $192.38 | $187.39 | $191.68 | 2,260,500 |
| 2026-10-07 | $186.81 | $188.00 | $181.85 | $184.38 | 2,323,100 |
| 2026-10-06 | $182.00 | $185.77 | $182.00 | $184.98 | 3,223,600 |
| 2026-10-05 | $183.96 | $186.00 | $182.38 | $184.08 | 2,836,800 |
| 2026-10-02 | $183.29 | $185.68 | $183.27 | $184.71 | 2,138,600 |
| 2026-10-01 | $183.21 | $185.87 | $182.94 | $185.51 | 1,864,300 |
| 2026-09-30 | $184.98 | $186.18 | $183.70 | $183.81 | 1,425,500 |
| 2026-09-29 | $182.33 | $184.55 | $181.91 | $183.95 | 1,972,900 |
| 2026-09-28 | $190.57 | $190.57 | $184.50 | $185.23 | 2,173,500 |
| 2026-09-25 | $186.46 | $187.77 | $185.51 | $186.67 | 1,733,300 |
| 2026-09-24 | $187.96 | $191.40 | $186.11 | $189.01 | 2,306,900 |
| 2026-09-23 | $185.77 | $188.20 | $183.51 | $185.65 | 3,378,000 |
| 2026-09-22 | $186.01 | $188.72 | $184.29 | $184.50 | 2,952,200 |
| 2026-09-21 | $189.88 | $190.75 | $187.52 | $189.27 | 3,810,600 |
| 2026-09-18 | $196.94 | $196.94 | $191.96 | $192.42 | 8,098,200 |
| 2026-09-17 | $191.08 | $197.31 | $190.92 | $196.94 | 4,921,100 |
| 2026-09-16 | $197.03 | $198.65 | $191.49 | $194.54 | 15,401,000 |
| 2026-09-15 | $207.23 | $213.31 | $206.78 | $211.53 | 2,116,500 |
| 2026-09-14 | $208.30 | $210.89 | $204.07 | $205.72 | 1,800,900 |
| 2026-09-11 | $204.68 | $205.07 | $200.87 | $204.97 | 1,678,000 |
| 2026-09-10 | $207.33 | $207.57 | $200.98 | $205.39 | 1,971,900 |
| 2026-09-09 | $202.17 | $204.59 | $200.19 | $202.63 | 1,553,200 |
| 2026-09-08 | $201.83 | $204.97 | $198.41 | $199.65 | 2,284,200 |
| 2026-09-04 | $201.58 | $201.58 | $197.73 | $199.22 | 1,707,400 |
| 2026-09-03 | $203.31 | $204.25 | $201.33 | $202.94 | 1,735,300 |
| 2026-09-02 | $200.83 | $204.85 | $200.71 | $203.42 | 1,592,900 |
| 2026-09-01 | $205.00 | $205.00 | $199.05 | $203.16 | 2,573,700 |
| 2026-08-31 | $202.02 | $204.80 | $198.45 | $200.48 | 3,619,100 |
| 2026-08-28 | $201.62 | $202.40 | $197.06 | $197.67 | 2,128,100 |
| 2026-08-27 | $200.43 | $201.60 | $197.69 | $200.52 | 1,254,200 |
| 2026-08-26 | $197.93 | $202.00 | $196.65 | $199.84 | 1,414,300 |
| 2026-08-25 | $201.60 | $204.00 | $199.47 | $199.89 | 2,004,500 |
| 2026-08-24 | $210.00 | $211.36 | $203.31 | $205.60 | 2,263,600 |
| 2026-08-21 | $211.84 | $212.96 | $209.15 | $210.72 | 1,414,200 |
| 2026-08-20 | $213.51 | $216.90 | $209.31 | $211.02 | 2,234,400 |
| 2026-08-19 | $210.84 | $213.75 | $207.75 | $208.55 | 1,893,500 |
| 2026-08-18 | $208.93 | $210.41 | $206.47 | $210.02 | 1,812,000 |
| 2026-08-17 | $202.70 | $206.65 | $201.84 | $206.29 | 1,178,300 |
| 2026-08-14 | $200.68 | $204.57 | $200.68 | $202.47 | 986,600 |
| 2026-08-13 | $198.01 | $199.91 | $196.66 | $199.51 | 1,270,400 |
| 2026-08-12 | $200.48 | $201.74 | $199.53 | $200.84 | 985,800 |
| 2026-08-11 | $197.73 | $203.35 | $196.04 | $201.71 | 1,251,000 |
| 2026-08-10 | $190.80 | $199.43 | $190.80 | $198.97 | 1,931,500 |
| 2026-08-07 | $187.39 | $189.07 | $184.80 | $188.04 | 1,506,900 |
| 2026-08-06 | $189.55 | $190.11 | $187.06 | $189.63 | 1,486,800 |
| 2026-08-05 | $191.91 | $192.50 | $184.85 | $186.17 | 2,369,800 |
| 2026-08-04 | $189.11 | $195.50 | $188.31 | $191.87 | 4,161,000 |
| 2026-08-03 | $198.76 | $199.60 | $196.26 | $198.75 | 2,204,900 |
| 2026-07-31 | $198.48 | $203.79 | $198.10 | $202.95 | 1,651,700 |
| 2026-07-30 | $196.93 | $199.93 | $195.48 | $199.77 | 1,514,600 |
| 2026-07-29 | $198.20 | $199.97 | $195.98 | $199.13 | 1,926,400 |
| 2026-07-28 | $197.11 | $198.59 | $190.05 | $190.31 | 2,513,100 |
| 2026-07-27 | $197.08 | $201.71 | $195.43 | $195.80 | 1,742,400 |
| 2026-07-24 | $205.83 | $210.55 | $203.50 | $204.68 | 2,403,900 |
| 2026-07-23 | $206.54 | $209.90 | $204.58 | $205.49 | 1,990,200 |
| 2026-07-22 | $202.42 | $204.96 | $202.23 | $203.02 | 1,576,300 |
| 2026-07-21 | $197.10 | $199.90 | $195.80 | $199.80 | 1,570,800 |
| 2026-07-20 | $192.43 | $198.06 | $192.43 | $195.38 | 1,633,000 |
| 2026-07-17 | $193.04 | $196.10 | $192.30 | $195.54 | 2,017,400 |
| 2026-07-16 | $190.29 | $192.02 | $189.78 | $190.13 | 1,514,000 |
| 2026-07-15 | $191.43 | $192.17 | $187.42 | $189.76 | 1,295,900 |
| 2026-07-14 | $193.59 | $193.88 | $188.22 | $190.69 | 2,032,100 |
| 2026-07-13 | $185.93 | $193.18 | $185.93 | $191.60 | 2,401,800 |
| 2026-07-10 | $181.91 | $184.59 | $180.74 | $183.39 | 1,365,000 |
| 2026-07-09 | $184.36 | $185.49 | $181.65 | $182.00 | 1,561,800 |
| 2026-07-08 | $183.89 | $187.76 | $181.47 | $186.60 | 2,883,500 |
| 2026-07-07 | $176.27 | $181.63 | $175.73 | $180.56 | 2,027,200 |
| 2026-07-06 | $171.86 | $174.31 | $171.32 | $173.73 | 2,059,000 |
| 2026-07-02 | $171.79 | $174.00 | $170.10 | $172.04 | 2,690,200 |
| 2026-07-01 | $176.46 | $179.00 | $171.48 | $171.96 | 2,706,500 |
| 2026-06-30 | $179.75 | $181.52 | $175.27 | $175.78 | 3,356,900 |
| 2026-06-29 | $180.26 | $182.15 | $179.61 | $180.54 | 2,387,600 |
| 2026-06-26 | $180.74 | $183.22 | $179.36 | $179.91 | 3,402,100 |
| 2026-06-25 | $181.62 | $183.92 | $181.08 | $182.55 | 1,748,700 |
| 2026-06-24 | $184.03 | $186.08 | $182.00 | $183.48 | 2,561,700 |
| 2026-06-23 | $186.45 | $188.98 | $186.26 | $187.91 | 2,188,600 |
| 2026-06-22 | $184.78 | $188.37 | $184.78 | $187.80 | 1,864,500 |
| 2026-06-18 | $183.00 | $183.90 | $180.44 | $183.50 | 4,783,100 |
| 2026-06-17 | $187.28 | $188.93 | $184.71 | $185.48 | 2,616,700 |
| 2026-06-16 | $186.66 | $188.31 | $185.55 | $188.12 | 2,241,600 |
| 2026-06-15 | $183.11 | $190.84 | $182.30 | $189.96 | 3,360,400 |
| 2026-06-12 | $190.00 | $195.43 | $189.45 | $192.13 | 2,033,000 |
| 2026-06-11 | $199.55 | $200.35 | $190.29 | $191.59 | 2,788,500 |
| 2026-06-10 | $196.78 | $200.22 | $194.89 | $196.55 | 2,732,800 |
| 2026-06-09 | $196.50 | $197.03 | $191.91 | $194.24 | 2,661,400 |
| 2026-06-08 | $195.43 | $200.03 | $194.81 | $198.20 | 2,908,900 |
| 2026-06-05 | $202.50 | $203.53 | $192.60 | $192.62 | 3,749,300 |
| 2026-06-04 | $207.16 | $207.16 | $199.80 | $202.94 | 4,824,900 |
| 2026-06-03 | $202.48 | $211.69 | $201.51 | $210.59 | 3,174,200 |
| 2026-06-02 | $197.08 | $203.62 | $197.08 | $202.40 | 1,819,300 |
| 2026-06-01 | $194.49 | $201.66 | $194.13 | $199.03 | 1,819,300 |
| 2026-05-29 | $193.11 | $193.90 | $189.50 | $191.48 | 4,583,100 |
| 2026-05-28 | $194.76 | $195.71 | $191.79 | $194.14 | 1,947,600 |
| 2026-05-27 | $191.96 | $194.68 | $190.75 | $192.84 | 1,570,400 |
| 2026-05-26 | $199.12 | $201.90 | $194.68 | $195.13 | 1,651,900 |
| 2026-05-22 | $199.52 | $201.50 | $198.00 | $200.71 | 1,522,900 |
| 2026-05-21 | $208.08 | $208.95 | $198.75 | $200.97 | 1,495,600 |
| 2026-05-20 | $207.08 | $210.80 | $202.90 | $204.33 | 1,550,900 |
| 2026-05-19 | $207.25 | $208.58 | $205.02 | $207.77 | 1,732,400 |
| 2026-05-18 | $202.85 | $206.92 | $199.50 | $205.62 | 1,538,100 |
| 2026-05-15 | $203.00 | $204.61 | $201.45 | $203.56 | 2,152,700 |
| 2026-05-14 | $198.92 | $201.50 | $197.61 | $200.26 | 1,569,100 |
| 2026-05-13 | $198.00 | $201.40 | $196.49 | $201.10 | 1,388,900 |
| 2026-05-12 | $198.06 | $199.20 | $195.68 | $198.15 | 1,783,500 |
| 2026-05-11 | $190.50 | $197.03 | $190.50 | $196.15 | 2,290,600 |
| 2026-05-08 | $189.81 | $190.32 | $186.94 | $188.70 | 3,161,400 |
| 2026-05-07 | $190.99 | $192.11 | $186.55 | $190.45 | 2,611,100 |
| 2026-05-06 | $198.84 | $198.96 | $192.47 | $195.08 | 3,938,200 |
| 2026-05-05 | $210.10 | $211.73 | $205.59 | $206.18 | 4,916,200 |
| 2026-05-04 | $209.50 | $214.51 | $208.05 | $213.69 | 2,725,400 |
| 2026-05-01 | $204.56 | $207.77 | $200.26 | $207.65 | 3,206,000 |
| 2026-04-30 | $200.61 | $206.90 | $200.61 | $205.63 | 2,169,500 |
| 2026-04-29 | $202.53 | $205.87 | $201.75 | $205.32 | 2,135,500 |
| 2026-04-28 | $200.00 | $201.15 | $196.60 | $200.06 | 1,863,600 |
| 2026-04-27 | $196.53 | $198.14 | $195.94 | $196.42 | 1,640,700 |
| 2026-04-24 | $195.31 | $195.95 | $191.83 | $194.79 | 1,733,900 |
| 2026-04-23 | $196.82 | $198.26 | $194.01 | $195.59 | 2,569,300 |
| 2026-04-22 | $191.28 | $194.76 | $189.26 | $193.87 | 2,043,500 |
| 2026-04-21 | $184.46 | $189.98 | $183.09 | $189.80 | 2,447,000 |
| 2026-04-20 | $181.87 | $185.66 | $180.41 | $183.45 | 2,861,200 |
| 2026-04-17 | $176.45 | $180.61 | $170.55 | $180.27 | 6,169,400 |
| 2026-04-16 | $185.55 | $189.40 | $185.55 | $186.65 | 3,026,600 |
| 2026-04-15 | $186.36 | $188.78 | $184.00 | $185.87 | 3,336,300 |
| 2026-04-14 | $186.77 | $187.59 | $183.02 | $186.51 | 4,133,500 |
| 2026-04-13 | $190.55 | $192.02 | $187.66 | $189.10 | 3,560,300 |
| 2026-04-10 | $185.66 | $189.68 | $185.32 | $188.21 | 2,948,000 |
| 2026-04-09 | $187.97 | $191.14 | $185.27 | $186.31 | 3,384,800 |
| 2026-04-08 | $177.17 | $187.34 | $175.14 | $186.47 | 5,403,100 |
| 2026-04-07 | $196.12 | $199.29 | $194.91 | $195.50 | 2,520,300 |
| 2026-04-06 | $194.08 | $195.84 | $192.68 | $194.27 | 1,463,500 |
| 2026-04-02 | $197.57 | $201.47 | $192.90 | $193.88 | 2,911,800 |
| 2026-04-01 | $190.53 | $195.74 | $187.34 | $190.62 | 4,287,000 |
| 2026-03-31 | $199.52 | $203.15 | $193.78 | $197.79 | 4,423,800 |
| 2026-03-30 | $203.91 | $204.69 | $197.61 | $198.65 | 3,737,600 |
| 2026-03-27 | $204.21 | $204.91 | $201.45 | $201.84 | 5,333,800 |
| 2026-03-26 | $198.89 | $204.16 | $198.04 | $202.19 | 3,220,000 |
| 2026-03-25 | $194.63 | $197.14 | $194.02 | $196.02 | 2,182,300 |
| 2026-03-24 | $194.20 | $199.96 | $194.20 | $197.06 | 2,780,700 |
| 2026-03-23 | $187.25 | $194.07 | $186.02 | $191.78 | 3,254,900 |
| 2026-03-20 | $190.31 | $194.68 | $190.02 | $192.54 | 4,606,800 |
| 2026-03-19 | $191.74 | $193.75 | $189.68 | $190.31 | 3,262,100 |
| 2026-03-18 | $188.11 | $191.20 | $187.63 | $189.68 | 2,692,200 |
| 2026-03-17 | $183.04 | $188.73 | $182.33 | $187.22 | 2,629,900 |
| 2026-03-16 | $182.60 | $183.62 | $179.71 | $182.33 | 3,203,000 |
| 2026-03-13 | $174.90 | $183.40 | $174.26 | $182.37 | 4,100,900 |
| 2026-03-12 | $178.41 | $181.64 | $176.90 | $177.01 | 4,683,900 |
| 2026-03-11 | $173.00 | $178.05 | $172.81 | $176.64 | 11,186,100 |
| 2026-03-10 | $181.29 | $182.76 | $176.15 | $178.37 | 2,194,700 |
| 2026-03-09 | $183.65 | $186.66 | $179.50 | $182.86 | 5,221,200 |
| 2026-03-06 | $182.58 | $183.08 | $179.31 | $180.54 | 4,917,000 |
| 2026-03-05 | $176.28 | $179.78 | $176.01 | $179.04 | 5,065,300 |
| 2026-03-04 | $175.81 | $177.53 | $172.55 | $176.71 | 2,533,800 |
| 2026-03-03 | $180.02 | $181.50 | $173.28 | $177.53 | 5,508,700 |
| 2026-03-02 | $181.19 | $183.36 | $173.38 | $178.96 | 5,199,300 |
| 2026-02-27 | $169.27 | $174.46 | $167.45 | $174.08 | 2,459,400 |
| 2026-02-26 | $166.37 | $170.93 | $164.37 | $166.98 | 2,523,500 |
| 2026-02-25 | $174.48 | $174.50 | $165.63 | $167.77 | 2,479,300 |
| 2026-02-24 | $175.00 | $176.00 | $166.10 | $172.52 | 3,975,500 |
| 2026-02-23 | $176.27 | $177.25 | $173.23 | $173.82 | 2,711,300 |
| 2026-02-20 | $174.09 | $176.55 | $172.30 | $176.01 | 3,473,900 |
| 2026-02-19 | $176.27 | $177.02 | $173.58 | $174.72 | 2,257,600 |
| 2026-02-18 | $171.05 | $174.17 | $169.48 | $174.01 | 2,497,700 |
| 2026-02-17 | $170.50 | $172.80 | $163.50 | $168.59 | 1,704,100 |
| 2026-02-13 | $166.62 | $170.30 | $166.35 | $169.14 | 1,405,800 |
| 2026-02-12 | $167.93 | $169.66 | $164.36 | $167.42 | 2,316,900 |
| 2026-02-11 | $168.00 | $170.54 | $166.32 | $169.01 | 2,986,500 |
| 2026-02-10 | $165.85 | $165.95 | $162.66 | $164.89 | 1,636,100 |
| 2026-02-09 | $165.91 | $167.48 | $164.92 | $165.96 | 1,738,400 |
| 2026-02-06 | $164.65 | $168.50 | $164.52 | $166.93 | 2,090,800 |
| 2026-02-05 | $165.94 | $168.05 | $163.09 | $164.78 | 1,821,300 |
| 2026-02-04 | $162.91 | $169.49 | $162.91 | $168.99 | 2,672,000 |
| 2026-02-03 | $158.57 | $162.95 | $156.77 | $162.88 | 1,876,000 |
| 2026-02-02 | $158.61 | $160.48 | $157.50 | $158.64 | 1,748,000 |
| 2026-01-30 | $162.58 | $165.95 | $160.84 | $163.95 | 2,161,200 |
| 2026-01-29 | $165.00 | $168.48 | $162.85 | $163.07 | 2,504,900 |
| 2026-01-28 | $161.43 | $161.46 | $158.44 | $160.27 | 1,748,800 |
| 2026-01-27 | $153.63 | $159.27 | $153.17 | $159.12 | 2,016,900 |
| 2026-01-26 | $155.52 | $156.00 | $151.07 | $153.52 | 1,705,900 |
| 2026-01-23 | $153.61 | $156.25 | $153.20 | $154.02 | 1,227,500 |
| 2026-01-22 | $150.73 | $152.57 | $149.20 | $151.85 | 2,170,300 |
| 2026-01-21 | $151.80 | $156.34 | $150.87 | $153.00 | 1,955,500 |
| 2026-01-20 | $152.81 | $154.00 | $148.25 | $148.70 | 2,055,500 |
| 2026-01-16 | $151.19 | $151.85 | $149.63 | $151.28 | 2,249,300 |
| 2026-01-15 | $152.18 | $153.10 | $149.55 | $150.82 | 2,404,300 |
| 2026-01-14 | $151.24 | $156.85 | $151.20 | $153.73 | 2,496,800 |
| 2026-01-13 | $149.88 | $153.37 | $148.71 | $151.21 | 1,853,600 |
| 2026-01-12 | $147.29 | $149.21 | $145.97 | $147.56 | 1,998,800 |
| 2026-01-09 | $147.38 | $148.88 | $145.69 | $147.41 | 1,899,100 |
| 2026-01-08 | $140.75 | $149.80 | $140.75 | $147.66 | 2,496,800 |
| 2026-01-07 | $143.87 | $144.95 | $139.41 | $140.45 | 2,492,100 |
| 2026-01-06 | $148.30 | $148.37 | $143.66 | $144.47 | 1,892,900 |
| 2026-01-05 | $153.73 | $154.58 | $143.55 | $146.99 | 2,598,000 |
| 2026-01-02 | $151.10 | $153.66 | $148.68 | $152.34 | 1,370,500 |
| 2025-12-31 | $151.25 | $151.75 | $149.95 | $150.33 | 1,202,100 |
| 2025-12-30 | $149.86 | $152.30 | $149.44 | $151.25 | 1,551,800 |
| 2025-12-29 | $147.75 | $149.42 | $147.42 | $148.57 | 1,398,200 |
| 2025-12-26 | $146.73 | $146.80 | $144.80 | $146.31 | 985,300 |
| 2025-12-24 | $147.96 | $147.96 | $146.43 | $146.91 | 667,500 |
| 2025-12-23 | $148.74 | $149.77 | $147.19 | $148.16 | 1,041,200 |
| 2025-12-22 | $150.11 | $153.19 | $148.43 | $148.46 | 1,317,900 |
| 2025-12-19 | $146.92 | $150.92 | $146.66 | $148.13 | 3,981,300 |
| 2025-12-18 | $153.43 | $153.77 | $146.17 | $147.00 | 2,178,300 |
| 2025-12-17 | $150.65 | $154.94 | $149.79 | $154.07 | 2,313,100 |
| 2025-12-16 | $151.66 | $152.14 | $146.43 | $149.06 | 2,939,400 |
| 2025-12-15 | $157.43 | $157.43 | $151.54 | $154.06 | 1,897,600 |
| 2025-12-12 | $158.13 | $159.15 | $156.09 | $156.68 | 1,514,900 |
| 2025-12-11 | $158.06 | $160.86 | $155.67 | $157.04 | 1,902,500 |
| 2025-12-10 | $158.54 | $160.65 | $155.88 | $160.28 | 1,817,300 |
| 2025-12-09 | $156.92 | $159.72 | $156.60 | $158.17 | 1,370,100 |
| 2025-12-08 | $157.71 | $160.19 | $156.57 | $157.52 | 1,215,500 |
| 2025-12-05 | $159.64 | $164.44 | $158.50 | $158.60 | 2,047,800 |
| 2025-12-04 | $158.15 | $161.13 | $158.00 | $159.51 | 1,652,800 |
| 2025-12-03 | $156.80 | $159.39 | $156.80 | $158.38 | 1,638,800 |
| 2025-12-02 | $156.00 | $157.15 | $153.89 | $155.98 | 1,820,900 |
| 2025-12-01 | $152.76 | $158.73 | $152.33 | $156.16 | 2,404,200 |
| 2025-11-28 | $149.31 | $153.41 | $149.04 | $152.59 | 749,300 |
| 2025-11-26 | $147.30 | $150.68 | $146.58 | $149.31 | 1,379,600 |
| 2025-11-25 | $146.08 | $147.63 | $144.79 | $147.02 | 1,341,800 |
| 2025-11-24 | $145.85 | $148.46 | $143.57 | $147.64 | 1,776,600 |
| 2025-11-21 | $145.91 | $148.07 | $143.89 | $146.44 | 1,873,500 |
| 2025-11-20 | $149.41 | $154.49 | $146.11 | $146.25 | 1,963,100 |
| 2025-11-19 | $145.70 | $149.11 | $144.52 | $148.69 | 1,365,200 |
| 2025-11-18 | $145.56 | $151.35 | $144.44 | $149.58 | 1,853,500 |
| 2025-11-17 | $148.68 | $149.00 | $145.83 | $146.37 | 1,271,900 |
| 2025-11-14 | $144.82 | $149.82 | $143.14 | $149.20 | 2,001,800 |
| 2025-11-13 | $145.10 | $147.18 | $143.43 | $144.38 | 1,602,100 |
| 2025-11-12 | $148.00 | $148.63 | $145.68 | $146.17 | 1,295,000 |
| 2025-11-11 | $146.22 | $149.97 | $144.82 | $148.15 | 1,432,400 |
| 2025-11-10 | $144.47 | $145.76 | $142.27 | $144.73 | 1,332,800 |
| 2025-11-07 | $141.94 | $144.63 | $139.65 | $143.65 | 1,564,600 |
| 2025-11-06 | $138.49 | $143.09 | $138.34 | $140.77 | 2,062,700 |
| 2025-11-05 | $139.20 | $140.82 | $137.03 | $137.29 | 1,830,700 |
| 2025-11-04 | $141.59 | $141.59 | $137.50 | $139.42 | 2,390,400 |
| 2025-11-03 | $143.25 | $143.67 | $139.84 | $141.27 | 1,964,300 |
| 2025-10-31 | $142.10 | $144.50 | $141.91 | $143.19 | 1,653,700 |
| 2025-10-30 | $143.63 | $144.61 | $141.91 | $142.15 | 1,392,100 |
| 2025-10-29 | $140.69 | $145.36 | $140.69 | $143.63 | 1,473,300 |
| 2025-10-28 | $143.64 | $143.95 | $140.41 | $141.14 | 1,140,500 |
| 2025-10-27 | $146.50 | $147.66 | $143.90 | $144.40 | 1,389,400 |
| 2025-10-24 | $147.76 | $148.37 | $145.20 | $145.86 | 1,434,400 |
| 2025-10-23 | $147.62 | $149.38 | $146.50 | $147.17 | 2,477,500 |
| 2025-10-22 | $143.10 | $144.90 | $140.83 | $142.28 | 2,404,200 |
| 2025-10-21 | $141.38 | $142.14 | $139.50 | $141.53 | 1,410,200 |
| 2025-10-20 | $139.90 | $141.97 | $139.40 | $141.19 | 2,216,200 |