KLA Corporation (KLAC) Price History
Daily open, high, low, close and volume for KLA Corporation (KLAC) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $200.23 | $201.71 | $195.08 | $195.57 | 5,348,800 |
| 2026-10-08 | $192.72 | $202.22 | $191.09 | $196.72 | 10,143,100 |
| 2026-10-07 | $192.04 | $197.18 | $191.20 | $196.83 | 7,155,400 |
| 2026-10-06 | $207.34 | $207.66 | $196.83 | $197.46 | 9,605,500 |
| 2026-10-05 | $205.29 | $206.87 | $199.61 | $206.85 | 7,980,800 |
| 2026-10-02 | $207.81 | $208.68 | $204.06 | $206.89 | 7,353,500 |
| 2026-10-01 | $196.69 | $201.98 | $194.90 | $200.33 | 8,696,700 |
| 2026-09-30 | $196.01 | $197.60 | $193.95 | $194.93 | 6,852,100 |
| 2026-09-29 | $194.94 | $197.47 | $192.57 | $196.53 | 7,773,900 |
| 2026-09-28 | $186.71 | $190.70 | $182.70 | $189.17 | 8,704,400 |
| 2026-09-25 | $187.33 | $189.56 | $186.02 | $187.92 | 7,140,400 |
| 2026-09-24 | $185.81 | $187.96 | $182.40 | $187.11 | 7,799,600 |
| 2026-09-23 | $186.25 | $188.00 | $181.73 | $187.86 | 8,852,100 |
| 2026-09-22 | $180.71 | $188.60 | $179.70 | $188.32 | 9,303,800 |
| 2026-09-21 | $179.30 | $185.94 | $178.31 | $183.97 | 9,649,900 |
| 2026-09-18 | $170.50 | $177.14 | $169.72 | $176.99 | 20,072,500 |
| 2026-09-17 | $173.00 | $173.79 | $167.26 | $168.98 | 9,892,400 |
| 2026-09-16 | $171.52 | $171.72 | $165.89 | $167.36 | 6,703,300 |
| 2026-09-15 | $172.00 | $172.07 | $165.93 | $168.02 | 7,909,800 |
| 2026-09-14 | $168.08 | $173.03 | $167.57 | $169.09 | 12,055,400 |
| 2026-09-11 | $181.71 | $182.41 | $177.01 | $180.64 | 7,490,600 |
| 2026-09-10 | $176.67 | $180.64 | $174.18 | $177.18 | 10,640,000 |
| 2026-09-09 | $187.56 | $189.91 | $179.55 | $182.91 | 9,100,800 |
| 2026-09-08 | $190.15 | $190.87 | $185.84 | $188.98 | 12,401,000 |
| 2026-09-04 | $177.90 | $187.36 | $173.46 | $185.60 | 12,720,000 |
| 2026-09-03 | $169.47 | $173.09 | $167.05 | $172.94 | 6,859,500 |
| 2026-09-02 | $171.76 | $172.95 | $167.56 | $172.26 | 6,466,900 |
| 2026-09-01 | $172.74 | $173.20 | $168.07 | $170.89 | 10,479,000 |
| 2026-08-31 | $176.86 | $177.61 | $174.17 | $175.45 | 7,602,800 |
| 2026-08-28 | $182.04 | $182.60 | $174.70 | $175.54 | 9,970,500 |
| 2026-08-27 | $185.01 | $186.78 | $180.85 | $183.77 | 6,553,000 |
| 2026-08-26 | $183.41 | $184.26 | $179.70 | $183.83 | 5,962,800 |
| 2026-08-25 | $184.58 | $186.13 | $180.71 | $183.34 | 8,897,400 |
| 2026-08-24 | $180.02 | $182.84 | $176.45 | $181.57 | 9,867,600 |
| 2026-08-21 | $189.44 | $189.77 | $182.11 | $183.99 | 8,906,400 |
| 2026-08-20 | $185.56 | $189.36 | $184.55 | $185.86 | 7,330,100 |
| 2026-08-19 | $196.44 | $196.98 | $185.38 | $187.27 | 9,701,600 |
| 2026-08-18 | $195.47 | $199.52 | $191.78 | $194.79 | 13,530,000 |
| 2026-08-17 | $206.89 | $209.10 | $202.48 | $205.76 | 9,479,000 |
| 2026-08-14 | $206.80 | $208.87 | $200.86 | $203.72 | 7,357,900 |
| 2026-08-13 | $208.52 | $214.80 | $207.00 | $209.37 | 8,543,100 |
| 2026-08-12 | $210.10 | $210.27 | $205.22 | $208.25 | 11,951,900 |
| 2026-08-11 | $198.67 | $203.15 | $195.00 | $200.47 | 8,098,400 |
| 2026-08-10 | $204.78 | $205.06 | $192.47 | $192.74 | 10,318,300 |
| 2026-08-07 | $197.98 | $201.83 | $195.05 | $198.11 | 8,974,100 |
| 2026-08-06 | $189.59 | $198.32 | $185.77 | $193.22 | 13,257,400 |
| 2026-08-05 | $195.47 | $201.16 | $191.22 | $192.80 | 10,017,200 |
| 2026-08-04 | $191.98 | $196.73 | $188.13 | $195.45 | 13,251,400 |
| 2026-08-03 | $177.97 | $183.19 | $174.60 | $182.75 | 10,263,000 |
| 2026-07-31 | $188.00 | $190.00 | $179.65 | $182.82 | 13,512,400 |
| 2026-07-30 | $186.86 | $186.86 | $178.86 | $180.33 | 17,485,100 |
| 2026-07-29 | $177.63 | $191.37 | $169.81 | $170.19 | 20,427,600 |
| 2026-07-28 | $193.27 | $195.99 | $186.75 | $190.80 | 17,199,200 |
| 2026-07-27 | $210.82 | $214.01 | $195.56 | $203.36 | 14,194,900 |
| 2026-07-24 | $214.51 | $219.99 | $207.44 | $210.52 | 11,304,900 |
| 2026-07-23 | $213.39 | $219.03 | $212.86 | $218.73 | 8,774,000 |
| 2026-07-22 | $210.66 | $218.37 | $210.27 | $214.69 | 9,051,200 |
| 2026-07-21 | $220.25 | $221.00 | $214.23 | $217.56 | 9,947,400 |
| 2026-07-20 | $217.45 | $220.80 | $206.92 | $207.60 | 8,396,400 |
| 2026-07-17 | $208.45 | $216.79 | $204.58 | $212.75 | 13,061,800 |
| 2026-07-16 | $217.76 | $228.79 | $216.72 | $219.37 | 14,957,000 |
| 2026-07-15 | $235.96 | $236.55 | $216.47 | $224.50 | 10,625,500 |
| 2026-07-14 | $237.40 | $237.72 | $226.29 | $230.37 | 9,033,100 |
| 2026-07-13 | $221.55 | $226.86 | $218.89 | $222.25 | 9,947,500 |
| 2026-07-10 | $224.83 | $232.10 | $222.13 | $231.52 | 7,447,800 |
| 2026-07-09 | $239.02 | $247.49 | $228.00 | $229.52 | 13,066,400 |
| 2026-07-08 | $215.78 | $223.40 | $214.30 | $221.18 | 13,082,600 |
| 2026-07-07 | $217.12 | $223.79 | $210.86 | $216.47 | 17,710,900 |
| 2026-07-06 | $246.32 | $246.32 | $231.16 | $233.31 | 12,130,800 |
| 2026-07-02 | $266.00 | $267.33 | $228.01 | $235.55 | 23,622,500 |
| 2026-07-01 | $285.52 | $290.84 | $259.80 | $266.19 | 24,163,600 |
| 2026-06-30 | $280.28 | $307.37 | $279.03 | $301.71 | 19,909,300 |
| 2026-06-29 | $250.03 | $279.34 | $249.32 | $278.39 | 14,628,600 |
| 2026-06-26 | $246.77 | $253.00 | $243.09 | $248.64 | 21,394,400 |
| 2026-06-25 | $255.15 | $260.84 | $243.51 | $258.80 | 11,963,400 |
| 2026-06-24 | $242.11 | $245.30 | $235.00 | $240.48 | 11,543,700 |
| 2026-06-23 | $248.06 | $251.22 | $240.56 | $244.49 | 18,703,800 |
| 2026-06-22 | $265.61 | $269.90 | $262.38 | $269.16 | 11,719,800 |
| 2026-06-18 | $251.77 | $263.95 | $250.50 | $259.56 | 26,167,300 |
| 2026-06-17 | $244.95 | $251.16 | $237.66 | $238.73 | 13,213,500 |
| 2026-06-16 | $254.43 | $255.85 | $237.12 | $237.33 | 14,048,600 |
| 2026-06-15 | $263.57 | $267.17 | $251.11 | $256.42 | 18,368,200 |
| 2026-06-12 | $237.60 | $254.93 | $236.00 | $254.54 | 10,056,600 |
| 2026-06-11 | $221.34 | $243.13 | $220.63 | $241.16 | 17,694,000 |
| 2026-06-10 | $216.64 | $230.44 | $212.26 | $213.56 | 16,030,000 |
| 2026-06-09 | $217.00 | $226.28 | $199.55 | $213.94 | 16,366,000 |
| 2026-06-08 | $203.00 | $213.52 | $200.36 | $210.81 | 11,659,000 |
| 2026-06-05 | $204.30 | $205.50 | $192.77 | $192.92 | 18,586,000 |
| 2026-06-04 | $205.38 | $215.67 | $203.40 | $213.11 | 8,253,000 |
| 2026-06-03 | $204.83 | $214.55 | $201.95 | $212.51 | 10,200,000 |
| 2026-06-02 | $196.65 | $204.75 | $195.00 | $204.52 | 10,611,000 |
| 2026-06-01 | $189.86 | $194.80 | $188.60 | $194.00 | 7,359,000 |
| 2026-05-29 | $192.99 | $197.50 | $191.15 | $192.17 | 11,457,000 |
| 2026-05-28 | $195.63 | $196.05 | $189.14 | $192.76 | 8,855,000 |
| 2026-05-27 | $204.66 | $206.01 | $194.50 | $195.72 | 9,502,000 |
| 2026-05-26 | $193.67 | $202.28 | $191.43 | $201.14 | 11,503,000 |
| 2026-05-22 | $187.50 | $191.01 | $186.17 | $188.84 | 7,231,000 |
| 2026-05-21 | $182.90 | $187.50 | $182.32 | $184.22 | 8,205,000 |
| 2026-05-20 | $177.70 | $183.59 | $177.30 | $182.95 | 9,000,000 |
| 2026-05-19 | $170.87 | $176.50 | $169.03 | $174.06 | 11,170,000 |
| 2026-05-18 | $182.09 | $183.33 | $173.62 | $175.65 | 9,469,000 |
| 2026-05-15 | $183.08 | $184.55 | $180.26 | $180.43 | 9,804,000 |
| 2026-05-14 | $184.51 | $191.11 | $183.06 | $189.29 | 8,100,000 |
| 2026-05-13 | $183.59 | $186.50 | $179.49 | $184.97 | 9,381,000 |
| 2026-05-12 | $180.24 | $181.44 | $174.30 | $181.13 | 10,294,000 |
| 2026-05-11 | $185.27 | $189.75 | $184.36 | $184.52 | 12,129,000 |
| 2026-05-08 | $181.66 | $188.91 | $180.50 | $186.92 | 12,894,000 |
| 2026-05-07 | $181.73 | $182.00 | $174.60 | $176.33 | 12,416,000 |
| 2026-05-06 | $178.47 | $182.48 | $175.93 | $181.63 | 13,409,000 |
| 2026-05-05 | $174.53 | $176.72 | $171.59 | $173.29 | 11,941,000 |
| 2026-05-04 | $172.05 | $175.11 | $167.68 | $171.33 | 7,916,000 |
| 2026-05-01 | $173.30 | $174.50 | $169.50 | $172.63 | 7,892,000 |
| 2026-04-30 | $168.80 | $178.87 | $164.60 | $175.04 | 18,906,000 |
| 2026-04-29 | $182.96 | $184.00 | $178.64 | $181.62 | 10,921,000 |
| 2026-04-28 | $177.90 | $185.56 | $177.27 | $180.90 | 13,398,000 |
| 2026-04-27 | $190.97 | $192.68 | $186.78 | $190.00 | 11,196,000 |
| 2026-04-24 | $185.28 | $193.94 | $184.47 | $193.50 | 11,431,000 |
| 2026-04-23 | $182.44 | $184.46 | $178.85 | $181.54 | 9,285,000 |
| 2026-04-22 | $181.30 | $181.43 | $177.66 | $181.21 | 6,840,000 |
| 2026-04-21 | $181.40 | $182.33 | $177.24 | $178.54 | 6,761,000 |
| 2026-04-20 | $179.16 | $180.68 | $177.00 | $180.53 | 6,231,000 |
| 2026-04-17 | $177.13 | $179.18 | $174.41 | $179.14 | 7,254,000 |
| 2026-04-16 | $171.86 | $174.21 | $169.65 | $173.49 | 8,323,000 |
| 2026-04-15 | $176.60 | $177.03 | $168.05 | $174.81 | 11,639,000 |
| 2026-04-14 | $178.88 | $179.80 | $176.54 | $179.59 | 8,713,000 |
| 2026-04-13 | $173.46 | $177.18 | $172.03 | $176.88 | 8,301,000 |
| 2026-04-10 | $174.76 | $176.00 | $173.22 | $173.73 | 6,864,000 |
| 2026-04-09 | $166.99 | $173.47 | $166.92 | $172.73 | 9,395,000 |
| 2026-04-08 | $166.62 | $168.63 | $163.53 | $167.23 | 10,201,000 |
| 2026-04-07 | $152.36 | $154.89 | $150.73 | $154.88 | 5,273,000 |
| 2026-04-06 | $152.28 | $154.20 | $151.74 | $154.01 | 4,118,000 |
| 2026-04-02 | $145.42 | $152.80 | $145.10 | $151.68 | 6,615,000 |
| 2026-04-01 | $148.42 | $153.99 | $148.38 | $151.98 | 8,799,000 |
| 2026-03-31 | $141.71 | $147.64 | $140.00 | $147.24 | 11,081,000 |
| 2026-03-30 | $146.90 | $147.36 | $137.44 | $138.26 | 10,012,000 |
| 2026-03-27 | $143.66 | $147.92 | $143.53 | $144.32 | 8,115,000 |
| 2026-03-26 | $150.39 | $151.48 | $144.55 | $145.11 | 10,917,000 |
| 2026-03-25 | $157.43 | $157.60 | $153.47 | $154.38 | 7,694,000 |
| 2026-03-24 | $148.48 | $158.25 | $148.17 | $156.62 | 7,823,000 |
| 2026-03-23 | $153.35 | $157.33 | $151.03 | $151.14 | 11,738,000 |
| 2026-03-20 | $151.15 | $153.50 | $145.71 | $149.87 | 21,884,000 |
| 2026-03-19 | $143.76 | $151.80 | $142.03 | $151.15 | 9,997,000 |
| 2026-03-18 | $147.93 | $151.31 | $145.91 | $148.24 | 8,830,000 |
| 2026-03-17 | $144.67 | $148.50 | $143.49 | $148.13 | 8,535,000 |
| 2026-03-16 | $145.39 | $145.70 | $142.51 | $143.82 | 9,557,000 |
| 2026-03-13 | $141.72 | $144.59 | $140.84 | $141.86 | 12,718,000 |
| 2026-03-12 | $146.50 | $147.00 | $139.60 | $140.96 | 12,596,000 |
| 2026-03-11 | $145.90 | $149.50 | $145.40 | $146.50 | 8,164,000 |
| 2026-03-10 | $142.11 | $148.71 | $141.00 | $145.29 | 8,912,000 |
| 2026-03-09 | $132.29 | $143.52 | $132.10 | $142.91 | 11,207,000 |
| 2026-03-06 | $137.29 | $141.87 | $133.20 | $134.46 | 11,179,000 |
| 2026-03-05 | $145.33 | $147.56 | $139.00 | $142.94 | 10,777,000 |
| 2026-03-04 | $146.63 | $149.00 | $144.90 | $147.59 | 7,982,000 |
| 2026-03-03 | $147.56 | $148.75 | $142.65 | $144.13 | 12,669,000 |
| 2026-03-02 | $147.50 | $154.08 | $147.50 | $153.50 | 7,591,000 |
| 2026-02-27 | $149.70 | $153.74 | $149.05 | $152.46 | 11,069,000 |
| 2026-02-26 | $154.51 | $155.50 | $146.88 | $152.43 | 11,840,000 |
| 2026-02-25 | $154.48 | $157.74 | $154.11 | $154.67 | 8,762,000 |
| 2026-02-24 | $150.78 | $153.00 | $147.55 | $150.66 | 6,669,000 |
| 2026-02-23 | $148.99 | $151.70 | $145.60 | $148.77 | 8,499,000 |
| 2026-02-20 | $145.51 | $149.76 | $145.51 | $149.60 | 6,841,000 |
| 2026-02-19 | $145.01 | $147.47 | $144.21 | $146.99 | 6,257,000 |
| 2026-02-18 | $147.81 | $150.28 | $146.76 | $148.03 | 6,510,000 |
| 2026-02-17 | $144.55 | $148.70 | $142.77 | $147.02 | 6,231,000 |
| 2026-02-13 | $145.10 | $149.45 | $143.50 | $146.41 | 10,122,000 |
| 2026-02-12 | $147.80 | $149.51 | $143.45 | $145.09 | 10,491,000 |
| 2026-02-11 | $146.89 | $150.21 | $144.60 | $147.95 | 10,928,000 |
| 2026-02-10 | $142.41 | $144.40 | $141.20 | $143.08 | 8,432,000 |
| 2026-02-09 | $144.00 | $145.70 | $142.45 | $144.02 | 16,392,000 |
| 2026-02-06 | $137.72 | $144.93 | $137.12 | $144.30 | 15,711,000 |
| 2026-02-05 | $129.29 | $134.99 | $128.50 | $133.10 | 13,017,000 |
| 2026-02-04 | $136.52 | $137.73 | $128.50 | $130.72 | 15,838,000 |
| 2026-02-03 | $144.60 | $144.93 | $132.44 | $135.55 | 20,559,000 |
| 2026-02-02 | $140.00 | $144.02 | $140.00 | $141.05 | 16,038,000 |
| 2026-01-30 | $154.00 | $158.50 | $141.68 | $142.79 | 27,881,000 |
| 2026-01-29 | $164.29 | $169.34 | $160.82 | $168.47 | 15,064,000 |
| 2026-01-28 | $163.45 | $165.00 | $160.10 | $162.72 | 10,915,000 |
| 2026-01-27 | $156.15 | $161.82 | $155.50 | $161.63 | 11,742,000 |
| 2026-01-26 | $151.24 | $155.67 | $149.05 | $154.30 | 12,599,000 |
| 2026-01-23 | $148.42 | $151.30 | $145.18 | $151.28 | 10,102,000 |
| 2026-01-22 | $154.91 | $155.66 | $149.79 | $150.00 | 10,260,000 |
| 2026-01-21 | $150.73 | $154.13 | $148.04 | $152.00 | 14,999,000 |
| 2026-01-20 | $152.54 | $155.53 | $148.43 | $148.62 | 17,340,000 |
| 2026-01-16 | $157.47 | $158.13 | $153.51 | $156.78 | 15,317,000 |
| 2026-01-15 | $153.80 | $157.15 | $152.50 | $154.50 | 16,576,000 |
| 2026-01-14 | $143.09 | $143.48 | $139.61 | $143.45 | 8,965,000 |
| 2026-01-13 | $146.10 | $146.99 | $143.32 | $144.18 | 9,966,000 |
| 2026-01-12 | $138.66 | $143.23 | $138.66 | $142.82 | 8,556,000 |
| 2026-01-09 | $135.74 | $140.45 | $133.60 | $140.00 | 11,024,000 |
| 2026-01-08 | $135.13 | $135.38 | $130.92 | $132.46 | 9,485,000 |
| 2026-01-07 | $136.91 | $138.00 | $135.25 | $135.97 | 9,045,000 |
| 2026-01-06 | $136.93 | $140.70 | $136.53 | $139.50 | 11,414,000 |
| 2026-01-05 | $131.00 | $137.19 | $130.40 | $135.25 | 13,199,000 |
| 2026-01-02 | $125.97 | $128.40 | $125.06 | $127.45 | 8,321,000 |
| 2025-12-31 | $124.37 | $125.09 | $121.41 | $121.51 | 6,080,000 |
| 2025-12-30 | $126.68 | $126.76 | $124.12 | $124.37 | 3,843,000 |
| 2025-12-29 | $127.31 | $128.61 | $125.67 | $126.04 | 6,415,000 |
| 2025-12-26 | $128.30 | $128.68 | $127.53 | $127.96 | 3,374,000 |
| 2025-12-24 | $126.94 | $127.92 | $126.50 | $127.70 | 2,103,000 |
| 2025-12-23 | $125.90 | $127.21 | $125.75 | $126.88 | 6,007,000 |
| 2025-12-22 | $127.64 | $127.80 | $124.99 | $126.57 | 6,045,000 |
| 2025-12-19 | $124.00 | $126.36 | $123.96 | $124.57 | 21,561,000 |
| 2025-12-18 | $122.30 | $123.30 | $121.10 | $122.24 | 10,565,000 |
| 2025-12-17 | $122.30 | $123.36 | $116.94 | $117.20 | 9,138,000 |
| 2025-12-16 | $123.70 | $124.00 | $120.74 | $122.34 | 7,355,000 |
| 2025-12-15 | $122.90 | $125.50 | $121.53 | $122.51 | 12,584,000 |
| 2025-12-12 | $123.01 | $123.97 | $118.52 | $119.39 | 11,439,000 |
| 2025-12-11 | $122.93 | $125.07 | $119.10 | $124.62 | 9,223,000 |
| 2025-12-10 | $123.09 | $125.37 | $122.08 | $123.89 | 7,119,000 |
| 2025-12-09 | $121.57 | $123.36 | $121.16 | $122.56 | 7,827,000 |
| 2025-12-08 | $123.26 | $124.24 | $121.92 | $122.46 | 8,198,000 |
| 2025-12-05 | $122.40 | $124.00 | $121.23 | $121.45 | 6,819,000 |
| 2025-12-04 | $120.26 | $121.71 | $119.78 | $120.81 | 7,032,000 |
| 2025-12-03 | $118.60 | $121.60 | $116.62 | $121.18 | 8,104,000 |
| 2025-12-02 | $117.05 | $119.79 | $116.37 | $118.99 | 9,533,000 |
| 2025-12-01 | $116.50 | $117.57 | $115.12 | $115.72 | 6,091,000 |
| 2025-11-28 | $116.89 | $117.60 | $115.10 | $117.55 | 3,893,000 |
| 2025-11-26 | $115.78 | $116.73 | $114.49 | $115.91 | 11,257,000 |
| 2025-11-25 | $113.02 | $114.85 | $110.74 | $114.59 | 9,442,000 |
| 2025-11-24 | $110.49 | $114.80 | $110.30 | $113.67 | 15,796,000 |
| 2025-11-21 | $109.70 | $111.08 | $107.20 | $109.71 | 14,384,000 |
| 2025-11-20 | $118.80 | $120.15 | $109.76 | $110.25 | 11,719,000 |
| 2025-11-19 | $113.19 | $117.74 | $112.95 | $116.75 | 9,593,000 |
| 2025-11-18 | $111.44 | $114.04 | $109.79 | $112.31 | 11,519,000 |
| 2025-11-17 | $113.99 | $115.59 | $111.81 | $113.37 | 13,265,000 |
| 2025-11-14 | $113.55 | $117.52 | $112.71 | $113.43 | 14,446,000 |
| 2025-11-13 | $118.72 | $119.28 | $114.87 | $116.17 | 12,035,000 |
| 2025-11-12 | $120.81 | $120.99 | $119.29 | $119.90 | 8,246,000 |
| 2025-11-11 | $120.31 | $121.07 | $118.50 | $119.09 | 9,118,000 |
| 2025-11-10 | $122.09 | $122.68 | $120.17 | $121.80 | 9,481,000 |
| 2025-11-07 | $119.99 | $120.83 | $116.01 | $119.34 | 11,421,000 |
| 2025-11-06 | $122.31 | $122.31 | $119.18 | $120.64 | 11,788,000 |
| 2025-11-05 | $120.36 | $124.31 | $120.15 | $122.71 | 9,011,000 |
| 2025-11-04 | $119.82 | $122.95 | $119.14 | $119.35 | 12,014,000 |
| 2025-11-03 | $121.61 | $123.11 | $120.75 | $121.91 | 9,055,000 |
| 2025-10-31 | $122.38 | $124.04 | $120.09 | $120.87 | 8,852,000 |
| 2025-10-30 | $123.42 | $128.45 | $117.28 | $121.44 | 20,377,000 |
| 2025-10-29 | $122.60 | $125.96 | $122.45 | $123.53 | 14,635,000 |
| 2025-10-28 | $120.67 | $120.97 | $119.58 | $120.60 | 6,654,000 |
| 2025-10-27 | $120.00 | $122.12 | $120.00 | $121.51 | 9,711,000 |
| 2025-10-24 | $116.60 | $119.13 | $116.06 | $118.28 | 8,255,000 |
| 2025-10-23 | $110.67 | $116.31 | $110.67 | $115.90 | 9,466,000 |
| 2025-10-22 | $114.74 | $114.74 | $109.03 | $111.43 | 13,614,000 |
| 2025-10-21 | $114.08 | $115.63 | $113.86 | $114.74 | 7,447,000 |
| 2025-10-20 | $113.01 | $116.12 | $112.65 | $115.29 | 10,785,000 |
| 2025-10-17 | $109.84 | $110.95 | $108.41 | $110.67 | 8,791,000 |
| 2025-10-16 | $110.02 | $111.70 | $107.98 | $109.88 | 10,311,000 |
| 2025-10-15 | $105.71 | $109.29 | $105.39 | $108.70 | 13,137,000 |
| 2025-10-14 | $99.86 | $104.25 | $99.86 | $102.57 | 10,557,000 |
| 2025-10-13 | $101.63 | $103.39 | $101.49 | $102.50 | 12,270,000 |
| 2025-10-10 | $105.23 | $105.43 | $98.10 | $98.28 | 15,760,000 |