Alphabet Inc. (GOOGL) Price History
Daily open, high, low, close and volume for Alphabet Inc. (GOOGL) from 2025-10-10 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | $336.91 | $337.27 | $330.38 | $333.73 | 14,397,088 |
| 2026-10-20 | $343.65 | $344.77 | $338.36 | $340.28 | 18,215,400 |
| 2026-10-19 | $343.67 | $346.58 | $341.85 | $344.18 | 19,808,300 |
| 2026-10-16 | $348.28 | $350.66 | $339.08 | $340.59 | 28,641,900 |
| 2026-10-15 | $344.70 | $352.15 | $340.61 | $349.22 | 21,328,200 |
| 2026-10-14 | $355.57 | $359.40 | $346.34 | $347.64 | 28,018,500 |
| 2026-10-13 | $356.23 | $358.58 | $351.60 | $353.78 | 23,207,700 |
| 2026-10-12 | $351.86 | $356.50 | $350.50 | $352.72 | 19,076,400 |
| 2026-10-09 | $351.40 | $354.70 | $350.31 | $351.66 | 17,281,500 |
| 2026-10-08 | $353.14 | $356.83 | $346.52 | $348.29 | 23,511,100 |
| 2026-10-07 | $346.72 | $350.80 | $343.07 | $350.50 | 20,911,600 |
| 2026-10-06 | $347.37 | $349.09 | $344.68 | $347.68 | 18,715,600 |
| 2026-10-05 | $342.59 | $348.09 | $342.40 | $346.47 | 25,630,600 |
| 2026-10-02 | $341.32 | $345.77 | $341.16 | $343.50 | 23,772,100 |
| 2026-10-01 | $350.79 | $353.22 | $335.51 | $338.24 | 33,269,300 |
| 2026-09-30 | $344.15 | $352.60 | $340.99 | $344.08 | 37,373,700 |
| 2026-09-29 | $341.95 | $342.84 | $338.02 | $340.92 | 21,066,900 |
| 2026-09-28 | $340.70 | $343.59 | $339.56 | $342.75 | 19,318,300 |
| 2026-09-25 | $342.35 | $347.03 | $341.11 | $343.92 | 21,880,800 |
| 2026-09-24 | $336.22 | $343.09 | $336.02 | $342.36 | 23,777,200 |
| 2026-09-23 | $349.86 | $350.00 | $337.45 | $337.83 | 35,576,200 |
| 2026-09-22 | $357.65 | $364.17 | $350.22 | $351.16 | 29,788,600 |
| 2026-09-21 | $350.64 | $357.61 | $349.10 | $354.97 | 30,455,400 |
| 2026-09-18 | $357.31 | $359.44 | $348.45 | $349.54 | 47,631,800 |
| 2026-09-17 | $348.68 | $349.50 | $343.89 | $347.33 | 19,238,400 |
| 2026-09-16 | $347.08 | $348.40 | $340.64 | $342.87 | 18,928,900 |
| 2026-09-15 | $346.80 | $348.07 | $342.70 | $344.98 | 21,928,600 |
| 2026-09-14 | $343.12 | $349.91 | $342.14 | $349.39 | 35,905,400 |
| 2026-09-11 | $335.03 | $342.98 | $335.03 | $338.50 | 24,708,300 |
| 2026-09-10 | $328.23 | $333.23 | $327.74 | $332.60 | 23,557,600 |
| 2026-09-09 | $331.65 | $331.85 | $327.90 | $330.65 | 33,151,600 |
| 2026-09-08 | $335.42 | $339.68 | $333.22 | $338.36 | 22,915,800 |
| 2026-09-04 | $342.47 | $343.53 | $337.09 | $338.46 | 23,189,300 |
| 2026-09-03 | $340.56 | $344.68 | $340.06 | $342.48 | 20,726,900 |
| 2026-09-02 | $334.06 | $340.00 | $332.82 | $337.12 | 22,582,300 |
| 2026-09-01 | $336.00 | $337.20 | $333.05 | $335.02 | 23,342,700 |
| 2026-08-31 | $343.83 | $344.59 | $337.16 | $339.35 | 33,493,600 |
| 2026-08-28 | $340.71 | $349.14 | $340.27 | $346.59 | 25,347,200 |
| 2026-08-27 | $339.67 | $341.69 | $338.52 | $340.65 | 23,391,400 |
| 2026-08-26 | $346.62 | $346.88 | $340.18 | $342.00 | 20,420,300 |
| 2026-08-25 | $349.64 | $350.16 | $345.60 | $346.96 | 20,649,700 |
| 2026-08-24 | $343.62 | $351.60 | $342.49 | $348.06 | 26,338,200 |
| 2026-08-21 | $342.58 | $346.20 | $340.40 | $344.82 | 20,849,800 |
| 2026-08-20 | $343.06 | $343.90 | $338.57 | $340.67 | 18,570,400 |
| 2026-08-19 | $342.46 | $346.73 | $340.66 | $344.72 | 19,733,800 |
| 2026-08-18 | $342.41 | $344.87 | $340.19 | $344.20 | 19,248,800 |
| 2026-08-17 | $346.27 | $347.25 | $341.93 | $344.00 | 18,291,300 |
| 2026-08-14 | $346.80 | $350.45 | $344.50 | $345.90 | 17,808,600 |
| 2026-08-13 | $345.77 | $347.93 | $343.76 | $346.36 | 17,866,100 |
| 2026-08-12 | $346.31 | $346.48 | $340.88 | $343.54 | 25,012,000 |
| 2026-08-11 | $355.89 | $356.81 | $343.39 | $343.80 | 29,081,800 |
| 2026-08-10 | $355.18 | $357.61 | $352.71 | $357.52 | 18,991,400 |
| 2026-08-07 | $356.72 | $358.90 | $353.78 | $354.30 | 19,859,900 |
| 2026-08-06 | $360.77 | $364.13 | $356.88 | $357.75 | 25,235,900 |
| 2026-08-05 | $383.34 | $384.48 | $356.77 | $362.43 | 46,926,300 |
| 2026-08-04 | $368.22 | $380.52 | $367.50 | $377.65 | 35,705,700 |
| 2026-08-03 | $365.45 | $376.69 | $363.35 | $373.51 | 38,669,700 |
| 2026-07-31 | $340.83 | $358.58 | $340.00 | $356.13 | 46,498,000 |
| 2026-07-30 | $334.20 | $336.51 | $330.34 | $333.66 | 30,168,000 |
| 2026-07-29 | $334.67 | $342.50 | $331.62 | $336.71 | 27,501,600 |
| 2026-07-28 | $327.90 | $335.88 | $324.44 | $333.71 | 29,511,900 |
| 2026-07-27 | $325.04 | $330.42 | $324.45 | $326.56 | 28,471,600 |
| 2026-07-24 | $318.42 | $324.18 | $317.32 | $319.74 | 31,806,600 |
| 2026-07-23 | $321.13 | $324.49 | $314.90 | $317.69 | 69,419,700 |
| 2026-07-22 | $348.16 | $349.94 | $341.73 | $342.09 | 39,334,100 |
| 2026-07-21 | $351.32 | $351.32 | $347.00 | $347.15 | 23,369,800 |
| 2026-07-20 | $350.88 | $359.68 | $350.52 | $351.99 | 24,736,600 |
| 2026-07-17 | $346.00 | $348.52 | $341.36 | $346.77 | 29,959,300 |
| 2026-07-16 | $373.06 | $375.27 | $352.30 | $354.46 | 41,158,500 |
| 2026-07-15 | $357.97 | $373.65 | $357.76 | $370.92 | 28,284,600 |
| 2026-07-14 | $351.20 | $360.16 | $351.09 | $359.51 | 18,259,400 |
| 2026-07-13 | $356.19 | $358.13 | $351.75 | $352.51 | 15,901,700 |
| 2026-07-10 | $357.53 | $357.82 | $352.75 | $357.18 | 18,146,100 |
| 2026-07-09 | $354.31 | $359.65 | $351.08 | $358.89 | 24,729,100 |
| 2026-07-08 | $364.76 | $367.84 | $358.02 | $361.92 | 22,094,800 |
| 2026-07-07 | $369.07 | $373.16 | $365.50 | $367.03 | 24,045,600 |
| 2026-07-06 | $361.55 | $367.93 | $357.38 | $366.46 | 26,915,800 |
| 2026-07-02 | $359.48 | $364.21 | $353.42 | $359.91 | 25,974,800 |
| 2026-07-01 | $358.37 | $362.97 | $356.43 | $361.21 | 26,736,400 |
| 2026-06-30 | $353.87 | $358.62 | $350.40 | $357.37 | 35,237,200 |
| 2026-06-29 | $341.83 | $354.35 | $340.67 | $353.65 | 34,213,900 |
| 2026-06-26 | $342.55 | $346.36 | $330.20 | $337.39 | 114,706,300 |
| 2026-06-25 | $336.73 | $345.57 | $335.84 | $343.71 | 44,491,400 |
| 2026-06-24 | $349.04 | $353.48 | $341.93 | $345.29 | 44,997,300 |
| 2026-06-23 | $340.69 | $349.29 | $340.20 | $346.13 | 34,007,700 |
| 2026-06-22 | $357.95 | $358.92 | $341.72 | $349.68 | 52,814,800 |
| 2026-06-18 | $365.75 | $369.48 | $358.67 | $368.03 | 44,470,100 |
| 2026-06-17 | $369.13 | $372.33 | $362.02 | $363.79 | 24,543,600 |
| 2026-06-16 | $369.60 | $376.00 | $367.06 | $373.25 | 24,876,100 |
| 2026-06-15 | $367.93 | $372.99 | $366.55 | $369.35 | 27,727,500 |
| 2026-06-12 | $362.62 | $366.57 | $354.94 | $359.68 | 24,704,600 |
| 2026-06-11 | $355.93 | $358.80 | $346.36 | $357.77 | 35,538,200 |
| 2026-06-10 | $363.19 | $368.56 | $355.20 | $356.38 | 32,357,100 |
| 2026-06-09 | $367.09 | $372.08 | $357.30 | $364.26 | 29,535,100 |
| 2026-06-08 | $365.18 | $366.20 | $360.53 | $363.31 | 27,942,500 |
| 2026-06-05 | $366.34 | $372.08 | $364.12 | $368.53 | 37,471,200 |
| 2026-06-04 | $358.90 | $373.25 | $358.21 | $372.19 | 44,055,500 |
| 2026-06-03 | $362.03 | $366.45 | $358.08 | $358.99 | 55,441,600 |
| 2026-06-02 | $366.59 | $373.54 | $358.44 | $361.85 | 50,412,300 |
| 2026-06-01 | $376.52 | $378.56 | $373.52 | $376.37 | 28,672,100 |
| 2026-05-29 | $385.24 | $385.24 | $378.46 | $380.34 | 44,415,800 |
| 2026-05-28 | $388.00 | $391.87 | $385.16 | $390.13 | 24,357,500 |
| 2026-05-27 | $386.67 | $393.88 | $385.90 | $388.83 | 23,087,300 |
| 2026-05-26 | $384.51 | $389.26 | $382.60 | $388.88 | 27,747,400 |
| 2026-05-22 | $387.35 | $388.74 | $381.77 | $382.97 | 20,442,100 |
| 2026-05-21 | $385.70 | $392.50 | $383.02 | $387.66 | 24,852,800 |
| 2026-05-20 | $387.70 | $393.86 | $382.90 | $388.91 | 31,744,400 |
| 2026-05-19 | $396.96 | $397.15 | $386.11 | $387.66 | 39,545,700 |
| 2026-05-18 | $395.69 | $408.61 | $394.53 | $396.94 | 26,837,200 |
| 2026-05-15 | $396.32 | $399.54 | $393.18 | $396.78 | 20,309,700 |
| 2026-05-14 | $397.28 | $402.93 | $395.84 | $401.07 | 21,136,700 |
| 2026-05-13 | $385.60 | $403.70 | $385.00 | $402.62 | 28,144,600 |
| 2026-05-12 | $387.34 | $388.52 | $382.77 | $387.35 | 26,017,500 |
| 2026-05-11 | $393.65 | $397.44 | $388.47 | $388.64 | 30,753,700 |
| 2026-05-08 | $397.00 | $402.00 | $396.36 | $400.80 | 21,461,800 |
| 2026-05-07 | $399.92 | $400.10 | $392.68 | $397.99 | 24,433,500 |
| 2026-05-06 | $394.25 | $399.85 | $392.76 | $398.04 | 31,308,500 |
| 2026-05-05 | $386.23 | $392.82 | $384.02 | $388.43 | 23,878,600 |
| 2026-05-04 | $385.63 | $387.38 | $379.79 | $383.25 | 26,298,600 |
| 2026-05-01 | $381.63 | $386.76 | $379.05 | $385.69 | 30,105,200 |
| 2026-04-30 | $374.07 | $385.84 | $365.82 | $384.80 | 72,040,000 |
| 2026-04-29 | $347.57 | $355.79 | $344.21 | $349.94 | 35,376,300 |
| 2026-04-28 | $348.55 | $352.42 | $346.12 | $349.78 | 27,824,100 |
| 2026-04-27 | $345.98 | $353.18 | $342.73 | $350.34 | 28,576,900 |
| 2026-04-24 | $338.73 | $345.27 | $335.39 | $344.40 | 26,426,100 |
| 2026-04-23 | $341.18 | $341.96 | $336.18 | $338.89 | 18,650,300 |
| 2026-04-22 | $337.02 | $339.82 | $335.17 | $339.32 | 20,293,000 |
| 2026-04-21 | $337.69 | $339.34 | $331.35 | $332.29 | 23,123,800 |
| 2026-04-20 | $340.76 | $341.40 | $336.61 | $337.42 | 18,784,200 |
| 2026-04-17 | $337.65 | $342.32 | $336.24 | $341.68 | 25,581,900 |
| 2026-04-16 | $338.75 | $339.88 | $334.52 | $336.02 | 20,541,500 |
| 2026-04-15 | $332.89 | $337.48 | $330.90 | $337.12 | 24,918,800 |
| 2026-04-14 | $324.79 | $333.29 | $323.75 | $332.91 | 27,721,400 |
| 2026-04-13 | $317.14 | $321.63 | $315.47 | $321.31 | 18,866,400 |
| 2026-04-10 | $320.02 | $321.83 | $316.32 | $317.24 | 19,152,600 |
| 2026-04-09 | $315.91 | $319.54 | $311.06 | $318.49 | 23,739,200 |
| 2026-04-08 | $320.45 | $322.08 | $315.02 | $317.32 | 33,547,100 |
| 2026-04-07 | $302.73 | $305.63 | $297.72 | $305.46 | 23,205,400 |
| 2026-04-06 | $295.87 | $300.62 | $295.18 | $299.99 | 16,945,500 |
| 2026-04-02 | $290.69 | $298.08 | $289.45 | $295.77 | 21,666,500 |
| 2026-04-01 | $290.84 | $300.52 | $290.41 | $297.39 | 37,684,500 |
| 2026-03-31 | $278.04 | $288.08 | $277.09 | $287.56 | 43,875,400 |
| 2026-03-30 | $276.42 | $277.09 | $272.11 | $273.50 | 35,141,200 |
| 2026-03-27 | $277.28 | $279.37 | $273.95 | $274.34 | 35,890,600 |
| 2026-03-26 | $287.91 | $287.95 | $278.50 | $280.92 | 39,080,600 |
| 2026-03-25 | $293.44 | $296.00 | $289.24 | $290.93 | 29,460,700 |
| 2026-03-24 | $299.20 | $299.92 | $290.33 | $290.44 | 36,864,300 |
| 2026-03-23 | $302.11 | $305.98 | $300.93 | $302.06 | 29,326,900 |
| 2026-03-20 | $305.46 | $306.00 | $298.27 | $301.00 | 44,364,100 |
| 2026-03-19 | $304.01 | $308.06 | $302.35 | $307.13 | 25,075,800 |
| 2026-03-18 | $309.27 | $312.47 | $306.93 | $307.69 | 20,009,800 |
| 2026-03-17 | $305.86 | $311.42 | $305.50 | $310.92 | 21,955,200 |
| 2026-03-16 | $304.35 | $306.49 | $303.02 | $305.56 | 23,519,700 |
| 2026-03-13 | $307.01 | $307.69 | $300.44 | $302.28 | 23,693,100 |
| 2026-03-12 | $306.82 | $308.94 | $301.03 | $303.55 | 24,928,300 |
| 2026-03-11 | $306.75 | $311.42 | $305.92 | $308.70 | 24,125,700 |
| 2026-03-10 | $306.17 | $309.51 | $305.57 | $307.04 | 23,239,700 |
| 2026-03-09 | $294.36 | $306.80 | $294.08 | $306.36 | 29,312,100 |
| 2026-03-06 | $296.09 | $300.53 | $295.18 | $298.52 | 25,576,900 |
| 2026-03-05 | $303.04 | $303.30 | $297.99 | $300.88 | 35,752,300 |
| 2026-03-04 | $302.89 | $305.47 | $300.75 | $303.13 | 29,536,200 |
| 2026-03-03 | $298.59 | $303.94 | $296.71 | $303.58 | 35,497,000 |
| 2026-03-02 | $303.23 | $308.49 | $301.30 | $306.52 | 34,790,200 |
| 2026-02-27 | $304.14 | $312.37 | $303.80 | $311.76 | 44,640,600 |
| 2026-02-26 | $312.64 | $313.14 | $302.35 | $307.38 | 36,431,200 |
| 2026-02-25 | $312.06 | $313.64 | $309.44 | $312.90 | 29,963,600 |
| 2026-02-24 | $310.52 | $312.27 | $305.93 | $310.90 | 25,615,600 |
| 2026-02-23 | $319.05 | $319.52 | $309.87 | $311.49 | 31,423,000 |
| 2026-02-20 | $304.32 | $316.50 | $303.90 | $314.98 | 53,210,800 |
| 2026-02-19 | $301.82 | $305.47 | $300.04 | $302.85 | 25,834,400 |
| 2026-02-18 | $302.09 | $305.38 | $301.25 | $303.33 | 28,482,100 |
| 2026-02-17 | $300.04 | $304.44 | $296.25 | $302.02 | 39,247,600 |
| 2026-02-13 | $307.73 | $308.63 | $303.71 | $305.72 | 38,499,700 |
| 2026-02-12 | $312.09 | $316.24 | $307.20 | $309.00 | 47,761,300 |
| 2026-02-11 | $318.97 | $321.06 | $309.66 | $310.96 | 45,406,400 |
| 2026-02-10 | $320.97 | $321.67 | $314.61 | $318.58 | 39,170,000 |
| 2026-02-09 | $320.93 | $327.70 | $317.26 | $324.32 | 39,640,100 |
| 2026-02-06 | $327.18 | $330.38 | $319.92 | $322.86 | 56,380,500 |
| 2026-02-05 | $312.22 | $332.69 | $306.46 | $331.25 | 88,205,800 |
| 2026-02-04 | $342.96 | $343.31 | $328.52 | $333.04 | 70,618,400 |
| 2026-02-03 | $347.34 | $349.00 | $337.47 | $339.71 | 36,506,700 |
| 2026-02-02 | $336.22 | $344.83 | $335.63 | $343.69 | 32,006,100 |
| 2026-01-30 | $340.00 | $340.00 | $332.29 | $338.00 | 31,024,000 |
| 2026-01-29 | $340.30 | $342.29 | $326.54 | $338.25 | 39,785,600 |
| 2026-01-28 | $336.06 | $337.54 | $331.94 | $336.01 | 27,434,400 |
| 2026-01-27 | $335.37 | $337.91 | $333.48 | $334.55 | 21,636,200 |
| 2026-01-26 | $327.81 | $335.84 | $327.00 | $333.26 | 26,042,100 |
| 2026-01-23 | $332.49 | $333.69 | $327.45 | $327.93 | 27,280,000 |
| 2026-01-22 | $334.45 | $335.15 | $328.75 | $330.54 | 26,253,600 |
| 2026-01-21 | $320.92 | $332.48 | $319.35 | $328.38 | 35,386,600 |
| 2026-01-20 | $320.87 | $327.73 | $320.43 | $322.00 | 35,361,000 |
| 2026-01-16 | $334.41 | $334.65 | $327.70 | $330.00 | 40,341,600 |
| 2026-01-15 | $337.65 | $337.69 | $330.74 | $332.78 | 28,442,400 |
| 2026-01-14 | $335.06 | $336.52 | $330.48 | $335.84 | 28,525,600 |
| 2026-01-13 | $334.95 | $340.49 | $333.62 | $335.97 | 33,517,600 |
| 2026-01-12 | $325.80 | $334.04 | $325.00 | $331.86 | 33,923,900 |
| 2026-01-09 | $327.09 | $330.83 | $325.80 | $328.57 | 26,214,200 |
| 2026-01-08 | $328.97 | $330.32 | $321.50 | $325.44 | 31,896,100 |
| 2026-01-07 | $314.36 | $326.15 | $314.19 | $321.98 | 35,104,400 |
| 2026-01-06 | $316.40 | $320.94 | $311.78 | $314.34 | 31,212,100 |
| 2026-01-05 | $317.66 | $319.02 | $314.63 | $316.54 | 30,195,600 |
| 2026-01-02 | $316.90 | $322.50 | $310.33 | $315.15 | 32,009,400 |
| 2025-12-31 | $312.85 | $314.58 | $311.44 | $313.00 | 16,377,700 |
| 2025-12-30 | $312.50 | $316.95 | $312.46 | $313.85 | 17,380,900 |
| 2025-12-29 | $311.37 | $314.02 | $310.62 | $313.56 | 19,621,800 |
| 2025-12-26 | $314.48 | $315.09 | $312.28 | $313.51 | 10,899,000 |
| 2025-12-24 | $314.77 | $315.08 | $311.92 | $314.09 | 10,097,400 |
| 2025-12-23 | $309.63 | $314.94 | $309.32 | $314.35 | 25,478,700 |
| 2025-12-22 | $309.88 | $310.13 | $305.30 | $309.78 | 26,429,900 |
| 2025-12-19 | $301.73 | $307.25 | $300.97 | $307.16 | 59,943,200 |
| 2025-12-18 | $301.72 | $303.96 | $299.23 | $302.46 | 33,518,000 |
| 2025-12-17 | $308.01 | $308.09 | $296.12 | $296.72 | 43,930,400 |
| 2025-12-16 | $304.95 | $310.77 | $302.59 | $306.57 | 30,585,000 |
| 2025-12-15 | $311.32 | $311.42 | $304.88 | $308.22 | 29,151,900 |
| 2025-12-12 | $313.70 | $314.87 | $305.56 | $309.29 | 35,940,200 |
| 2025-12-11 | $320.08 | $321.12 | $308.60 | $312.43 | 42,353,700 |
| 2025-12-10 | $315.83 | $321.31 | $314.68 | $320.21 | 33,428,900 |
| 2025-12-09 | $312.37 | $317.99 | $311.90 | $317.08 | 30,194,000 |
| 2025-12-08 | $320.05 | $320.44 | $311.22 | $313.72 | 33,909,400 |
| 2025-12-05 | $319.49 | $323.16 | $319.17 | $321.27 | 28,851,700 |
| 2025-12-04 | $322.23 | $322.36 | $314.70 | $317.62 | 31,240,900 |
| 2025-12-03 | $315.89 | $321.58 | $314.10 | $319.63 | 41,838,300 |
| 2025-12-02 | $316.74 | $318.38 | $313.91 | $315.81 | 35,854,700 |
| 2025-12-01 | $317.70 | $319.85 | $313.89 | $314.89 | 41,183,000 |
| 2025-11-28 | $323.37 | $326.85 | $316.79 | $320.18 | 26,018,600 |
| 2025-11-26 | $320.68 | $324.50 | $316.79 | $319.95 | 51,373,400 |
| 2025-11-25 | $326.21 | $328.83 | $317.65 | $323.44 | 88,632,100 |
| 2025-11-24 | $311.13 | $319.48 | $309.60 | $318.58 | 85,165,100 |
| 2025-11-21 | $296.42 | $303.92 | $293.85 | $299.66 | 74,137,700 |
| 2025-11-20 | $304.54 | $306.42 | $288.67 | $289.45 | 62,025,200 |
| 2025-11-19 | $287.16 | $303.81 | $286.63 | $292.81 | 68,198,900 |
| 2025-11-18 | $287.92 | $288.80 | $278.20 | $284.28 | 49,158,700 |
| 2025-11-17 | $285.78 | $293.95 | $283.57 | $285.02 | 52,670,200 |
| 2025-11-14 | $271.41 | $278.56 | $270.70 | $276.41 | 31,647,200 |
| 2025-11-13 | $282.34 | $282.84 | $277.24 | $278.57 | 29,494,000 |
| 2025-11-12 | $291.68 | $292.01 | $283.69 | $286.71 | 24,829,900 |
| 2025-11-11 | $287.75 | $291.92 | $287.32 | $291.31 | 19,842,100 |
| 2025-11-10 | $284.42 | $290.80 | $282.86 | $290.10 | 29,557,300 |
| 2025-11-07 | $283.21 | $283.78 | $275.19 | $278.83 | 34,479,600 |
| 2025-11-06 | $285.33 | $288.35 | $281.14 | $284.75 | 37,173,600 |
| 2025-11-05 | $278.87 | $286.42 | $277.34 | $284.31 | 31,010,300 |
| 2025-11-04 | $276.75 | $281.27 | $276.26 | $277.54 | 30,078,400 |
| 2025-11-03 | $282.18 | $285.53 | $279.80 | $283.72 | 29,786,000 |
| 2025-10-31 | $283.21 | $286.00 | $277.03 | $281.19 | 39,267,900 |
| 2025-10-30 | $291.59 | $291.59 | $280.06 | $281.48 | 74,876,000 |
| 2025-10-29 | $267.75 | $275.34 | $267.67 | $274.57 | 43,580,300 |
| 2025-10-28 | $269.69 | $270.73 | $266.50 | $267.47 | 29,738,600 |
| 2025-10-27 | $264.82 | $270.14 | $264.28 | $269.27 | 35,235,200 |
| 2025-10-24 | $256.58 | $261.68 | $255.32 | $259.92 | 28,655,100 |
| 2025-10-23 | $252.98 | $255.04 | $251.85 | $253.08 | 19,901,400 |
| 2025-10-22 | $254.37 | $256.36 | $249.29 | $251.69 | 35,029,400 |
| 2025-10-21 | $254.74 | $254.88 | $244.15 | $250.46 | 47,312,100 |
| 2025-10-20 | $254.69 | $257.33 | $254.23 | $256.55 | 22,350,200 |
| 2025-10-17 | $250.76 | $254.22 | $247.81 | $253.30 | 29,671,600 |
| 2025-10-16 | $251.77 | $256.96 | $250.10 | $251.46 | 27,997,200 |
| 2025-10-15 | $247.25 | $252.11 | $245.99 | $251.03 | 27,007,700 |
| 2025-10-14 | $241.23 | $247.12 | $240.51 | $245.45 | 22,111,600 |
| 2025-10-13 | $240.21 | $244.50 | $239.71 | $244.15 | 24,995,000 |
| 2025-10-10 | $241.43 | $244.09 | $235.84 | $236.57 | 33,180,300 |