Microsoft Corporation (MSFT) Price History
Daily open, high, low, close and volume for Microsoft Corporation (MSFT) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $533.91 | $534.21 | $525.84 | $531.82 | 7,478,587 |
| 2026-10-19 | $528.70 | $535.57 | $528.06 | $533.52 | 17,984,300 |
| 2026-10-16 | $541.31 | $543.82 | $524.43 | $529.05 | 24,845,700 |
| 2026-10-15 | $533.32 | $541.13 | $531.22 | $539.44 | 24,151,200 |
| 2026-10-14 | $545.27 | $545.75 | $532.54 | $533.69 | 22,324,300 |
| 2026-10-13 | $544.64 | $551.15 | $543.06 | $543.45 | 23,852,000 |
| 2026-10-12 | $537.53 | $542.74 | $535.70 | $541.15 | 18,314,900 |
| 2026-10-09 | $528.24 | $537.22 | $526.24 | $535.07 | 18,500,600 |
| 2026-10-08 | $529.81 | $533.51 | $518.79 | $522.61 | 20,228,700 |
| 2026-10-07 | $530.73 | $531.73 | $524.69 | $529.76 | 16,790,200 |
| 2026-10-06 | $531.68 | $535.69 | $528.78 | $529.30 | 21,107,500 |
| 2026-10-05 | $521.62 | $532.35 | $521.47 | $525.18 | 26,604,800 |
| 2026-10-02 | $519.39 | $522.50 | $513.66 | $517.53 | 17,822,300 |
| 2026-10-01 | $519.88 | $522.85 | $512.17 | $512.80 | 19,731,900 |
| 2026-09-30 | $511.61 | $519.83 | $510.31 | $512.90 | 27,223,300 |
| 2026-09-29 | $508.31 | $513.64 | $502.40 | $508.96 | 21,341,800 |
| 2026-09-28 | $505.47 | $513.33 | $502.22 | $509.22 | 19,626,900 |
| 2026-09-25 | $499.04 | $519.40 | $497.25 | $516.17 | 38,193,100 |
| 2026-09-24 | $495.07 | $498.90 | $491.22 | $497.93 | 16,657,600 |
| 2026-09-23 | $500.76 | $509.44 | $495.88 | $500.59 | 19,445,600 |
| 2026-09-22 | $507.32 | $508.50 | $493.65 | $498.00 | 21,652,800 |
| 2026-09-21 | $494.95 | $501.87 | $491.33 | $501.61 | 27,959,900 |
| 2026-09-18 | $497.97 | $498.65 | $491.10 | $493.78 | 39,622,300 |
| 2026-09-17 | $497.80 | $501.47 | $493.17 | $497.75 | 17,841,600 |
| 2026-09-16 | $493.03 | $495.97 | $487.23 | $490.30 | 16,670,300 |
| 2026-09-15 | $500.06 | $505.90 | $495.54 | $497.12 | 17,794,600 |
| 2026-09-14 | $497.06 | $509.95 | $495.34 | $505.41 | 23,091,900 |
| 2026-09-11 | $495.65 | $498.97 | $492.58 | $495.63 | 14,510,500 |
| 2026-09-10 | $488.32 | $494.52 | $486.00 | $492.44 | 16,038,800 |
| 2026-09-09 | $493.07 | $494.39 | $489.80 | $491.65 | 12,889,600 |
| 2026-09-08 | $493.01 | $495.19 | $490.15 | $493.95 | 18,882,300 |
| 2026-09-04 | $510.00 | $511.00 | $499.36 | $499.70 | 18,101,800 |
| 2026-09-03 | $501.66 | $515.65 | $500.80 | $510.12 | 24,125,900 |
| 2026-09-02 | $499.85 | $500.27 | $493.81 | $496.82 | 15,336,100 |
| 2026-09-01 | $497.52 | $505.97 | $496.78 | $501.02 | 21,046,900 |
| 2026-08-31 | $510.38 | $512.19 | $506.39 | $507.29 | 27,208,900 |
| 2026-08-28 | $505.33 | $517.78 | $504.87 | $513.53 | 29,207,300 |
| 2026-08-27 | $494.88 | $506.48 | $490.08 | $505.06 | 28,688,800 |
| 2026-08-26 | $487.85 | $497.40 | $487.31 | $496.37 | 20,758,900 |
| 2026-08-25 | $485.44 | $492.44 | $484.30 | $491.71 | 19,519,000 |
| 2026-08-24 | $483.21 | $490.61 | $481.86 | $487.31 | 17,230,800 |
| 2026-08-21 | $479.88 | $486.36 | $478.53 | $483.24 | 22,510,800 |
| 2026-08-20 | $483.30 | $484.16 | $479.50 | $481.15 | 20,020,800 |
| 2026-08-19 | $480.07 | $489.30 | $479.36 | $484.31 | 19,961,900 |
| 2026-08-18 | $481.54 | $484.27 | $477.15 | $481.63 | 24,087,600 |
| 2026-08-17 | $490.14 | $492.66 | $478.41 | $480.35 | 29,635,800 |
| 2026-08-14 | $496.36 | $500.01 | $493.92 | $495.40 | 16,217,600 |
| 2026-08-13 | $493.27 | $501.34 | $493.01 | $496.88 | 23,039,000 |
| 2026-08-12 | $499.99 | $501.50 | $491.52 | $492.43 | 29,001,500 |
| 2026-08-11 | $504.33 | $505.33 | $499.55 | $503.81 | 23,049,800 |
| 2026-08-10 | $503.44 | $513.73 | $502.27 | $506.06 | 31,206,100 |
| 2026-08-07 | $499.21 | $505.18 | $498.73 | $499.99 | 28,846,200 |
| 2026-08-06 | $488.55 | $501.56 | $488.52 | $499.86 | 36,441,500 |
| 2026-08-05 | $496.36 | $498.24 | $485.68 | $487.46 | 33,388,900 |
| 2026-08-04 | $480.90 | $499.44 | $479.17 | $492.81 | 50,455,500 |
| 2026-08-03 | $476.13 | $491.65 | $475.00 | $487.65 | 66,762,100 |
| 2026-07-31 | $450.00 | $466.84 | $449.33 | $464.72 | 60,846,000 |
| 2026-07-30 | $437.90 | $458.69 | $432.44 | $451.10 | 110,160,700 |
| 2026-07-29 | $393.40 | $401.25 | $388.74 | $390.54 | 47,209,000 |
| 2026-07-28 | $393.16 | $400.32 | $391.30 | $393.35 | 32,367,500 |
| 2026-07-27 | $390.08 | $394.20 | $387.99 | $389.10 | 27,856,200 |
| 2026-07-24 | $387.05 | $389.03 | $380.65 | $381.70 | 27,659,400 |
| 2026-07-23 | $389.97 | $391.78 | $377.39 | $381.58 | 30,351,800 |
| 2026-07-22 | $399.58 | $401.00 | $386.96 | $390.34 | 28,142,500 |
| 2026-07-21 | $398.81 | $401.47 | $396.32 | $397.75 | 24,126,600 |
| 2026-07-20 | $391.41 | $403.18 | $389.65 | $402.29 | 27,915,800 |
| 2026-07-17 | $394.86 | $398.39 | $389.39 | $393.82 | 33,049,800 |
| 2026-07-16 | $398.31 | $405.99 | $392.05 | $401.10 | 37,047,400 |
| 2026-07-15 | $387.80 | $398.96 | $386.40 | $395.63 | 36,253,700 |
| 2026-07-14 | $382.82 | $388.19 | $378.65 | $384.93 | 27,863,900 |
| 2026-07-13 | $387.75 | $393.65 | $384.15 | $390.99 | 28,914,900 |
| 2026-07-10 | $387.80 | $391.91 | $381.50 | $385.10 | 24,644,600 |
| 2026-07-09 | $374.45 | $384.65 | $373.35 | $384.36 | 31,083,200 |
| 2026-07-08 | $384.03 | $385.31 | $381.33 | $383.34 | 25,908,300 |
| 2026-07-07 | $392.49 | $395.57 | $388.22 | $388.84 | 29,297,500 |
| 2026-07-06 | $387.04 | $389.15 | $381.22 | $386.74 | 34,224,500 |
| 2026-07-02 | $384.48 | $392.20 | $383.70 | $390.49 | 42,128,900 |
| 2026-07-01 | $380.83 | $388.83 | $374.89 | $384.28 | 48,065,800 |
| 2026-06-30 | $371.03 | $374.15 | $367.45 | $373.02 | 44,945,700 |
| 2026-06-29 | $377.50 | $380.50 | $359.90 | $368.57 | 51,229,900 |
| 2026-06-26 | $357.15 | $376.61 | $355.43 | $372.97 | 186,201,600 |
| 2026-06-25 | $362.77 | $364.23 | $349.20 | $352.83 | 66,179,000 |
| 2026-06-24 | $371.57 | $378.88 | $364.78 | $365.46 | 44,509,900 |
| 2026-06-23 | $372.38 | $377.22 | $370.67 | $373.94 | 40,647,600 |
| 2026-06-22 | $375.74 | $381.63 | $367.07 | $367.34 | 45,171,100 |
| 2026-06-18 | $377.82 | $381.37 | $373.28 | $379.40 | 59,714,200 |
| 2026-06-17 | $390.25 | $390.37 | $377.32 | $378.91 | 41,987,800 |
| 2026-06-16 | $395.79 | $396.84 | $390.69 | $393.83 | 31,506,800 |
| 2026-06-15 | $396.80 | $401.75 | $392.85 | $399.76 | 32,266,400 |
| 2026-06-12 | $391.43 | $391.74 | $382.27 | $390.74 | 34,865,800 |
| 2026-06-11 | $395.21 | $396.85 | $384.00 | $390.34 | 47,224,100 |
| 2026-06-10 | $398.55 | $405.04 | $397.16 | $397.36 | 32,576,000 |
| 2026-06-09 | $409.03 | $411.98 | $398.48 | $403.41 | 35,317,300 |
| 2026-06-08 | $414.14 | $417.16 | $408.56 | $411.74 | 32,086,700 |
| 2026-06-05 | $428.34 | $429.47 | $414.40 | $416.67 | 34,782,200 |
| 2026-06-04 | $435.81 | $436.15 | $426.41 | $428.05 | 26,899,500 |
| 2026-06-03 | $438.45 | $440.39 | $424.25 | $427.34 | 39,037,000 |
| 2026-06-02 | $446.88 | $453.50 | $440.43 | $441.31 | 37,036,800 |
| 2026-06-01 | $464.84 | $466.32 | $458.27 | $460.52 | 53,628,900 |
| 2026-05-29 | $432.55 | $450.33 | $432.36 | $450.24 | 79,654,400 |
| 2026-05-28 | $412.98 | $429.49 | $412.67 | $426.99 | 47,250,500 |
| 2026-05-27 | $411.01 | $415.94 | $409.58 | $412.67 | 28,901,500 |
| 2026-05-26 | $416.43 | $419.77 | $413.02 | $416.03 | 30,398,000 |
| 2026-05-22 | $419.54 | $424.40 | $416.33 | $418.57 | 22,390,300 |
| 2026-05-21 | $424.75 | $426.34 | $415.71 | $419.09 | 31,393,500 |
| 2026-05-20 | $414.17 | $422.10 | $411.30 | $421.06 | 27,864,000 |
| 2026-05-19 | $429.90 | $432.70 | $416.49 | $417.42 | 33,018,700 |
| 2026-05-18 | $416.62 | $425.12 | $415.61 | $423.54 | 32,564,100 |
| 2026-05-15 | $414.27 | $428.17 | $412.91 | $421.92 | 50,771,200 |
| 2026-05-14 | $404.48 | $411.84 | $400.88 | $409.43 | 27,077,500 |
| 2026-05-13 | $403.20 | $406.31 | $401.03 | $405.21 | 29,667,100 |
| 2026-05-12 | $414.48 | $415.50 | $406.64 | $407.77 | 38,594,200 |
| 2026-05-11 | $407.87 | $412.69 | $405.50 | $412.66 | 35,657,900 |
| 2026-05-08 | $417.39 | $418.63 | $414.00 | $415.12 | 33,383,800 |
| 2026-05-07 | $420.11 | $427.98 | $418.76 | $420.77 | 34,942,400 |
| 2026-05-06 | $408.00 | $418.42 | $405.11 | $413.96 | 30,285,900 |
| 2026-05-05 | $415.32 | $416.78 | $408.80 | $411.38 | 25,700,900 |
| 2026-05-04 | $411.54 | $420.78 | $410.80 | $413.62 | 28,066,500 |
| 2026-05-01 | $412.80 | $417.11 | $410.44 | $414.44 | 31,372,400 |
| 2026-04-30 | $410.81 | $414.42 | $398.01 | $407.78 | 70,909,400 |
| 2026-04-29 | $424.58 | $426.82 | $420.29 | $424.46 | 38,288,300 |
| 2026-04-28 | $424.57 | $429.92 | $421.90 | $429.25 | 30,438,100 |
| 2026-04-27 | $422.38 | $427.11 | $417.07 | $424.82 | 30,867,300 |
| 2026-04-24 | $416.97 | $424.95 | $415.80 | $424.62 | 27,457,400 |
| 2026-04-23 | $419.89 | $423.66 | $411.41 | $415.75 | 38,308,000 |
| 2026-04-22 | $426.19 | $433.70 | $423.67 | $432.92 | 29,378,200 |
| 2026-04-21 | $420.24 | $427.18 | $417.20 | $424.16 | 32,048,500 |
| 2026-04-20 | $421.15 | $423.33 | $416.30 | $418.07 | 27,582,200 |
| 2026-04-17 | $424.82 | $431.58 | $420.69 | $422.79 | 48,568,200 |
| 2026-04-16 | $419.86 | $420.82 | $412.14 | $420.26 | 41,642,400 |
| 2026-04-15 | $398.00 | $414.37 | $396.73 | $411.22 | 45,063,400 |
| 2026-04-14 | $387.92 | $394.69 | $386.52 | $393.11 | 37,504,500 |
| 2026-04-13 | $373.61 | $384.54 | $371.02 | $384.37 | 35,745,800 |
| 2026-04-10 | $372.98 | $375.64 | $370.03 | $370.87 | 28,111,100 |
| 2026-04-09 | $372.50 | $373.50 | $367.05 | $373.07 | 30,435,300 |
| 2026-04-08 | $384.98 | $385.00 | $371.41 | $374.33 | 33,064,800 |
| 2026-04-07 | $370.34 | $372.45 | $366.56 | $372.29 | 21,443,300 |
| 2026-04-06 | $373.49 | $373.73 | $369.50 | $372.88 | 16,146,600 |
| 2026-04-02 | $367.21 | $373.64 | $364.15 | $373.46 | 24,099,100 |
| 2026-04-01 | $373.49 | $373.99 | $368.20 | $369.37 | 29,417,200 |
| 2026-03-31 | $364.55 | $372.90 | $363.07 | $370.17 | 45,244,400 |
| 2026-03-30 | $361.90 | $365.36 | $356.28 | $358.96 | 44,797,000 |
| 2026-03-27 | $361.90 | $362.45 | $356.51 | $356.77 | 37,883,400 |
| 2026-03-26 | $370.82 | $374.72 | $365.19 | $365.97 | 36,836,600 |
| 2026-03-25 | $376.92 | $377.06 | $369.63 | $371.04 | 31,181,200 |
| 2026-03-24 | $382.36 | $382.47 | $371.85 | $372.74 | 42,733,600 |
| 2026-03-23 | $383.90 | $387.21 | $381.68 | $383.00 | 29,680,100 |
| 2026-03-20 | $386.79 | $387.00 | $380.12 | $381.87 | 50,853,200 |
| 2026-03-19 | $390.10 | $392.49 | $387.06 | $389.02 | 25,138,800 |
| 2026-03-18 | $397.13 | $398.00 | $391.00 | $391.79 | 25,908,500 |
| 2026-03-17 | $400.27 | $404.40 | $397.75 | $399.41 | 26,228,300 |
| 2026-03-16 | $398.07 | $400.63 | $394.79 | $399.95 | 27,733,700 |
| 2026-03-13 | $401.00 | $404.80 | $394.25 | $395.55 | 26,848,000 |
| 2026-03-12 | $404.63 | $406.12 | $401.71 | $401.86 | 27,263,900 |
| 2026-03-11 | $405.57 | $409.01 | $401.59 | $404.88 | 25,512,100 |
| 2026-03-10 | $410.03 | $410.20 | $402.93 | $405.76 | 31,706,400 |
| 2026-03-09 | $404.92 | $410.21 | $403.50 | $409.41 | 30,131,900 |
| 2026-03-06 | $409.20 | $413.05 | $408.51 | $408.96 | 31,123,900 |
| 2026-03-05 | $404.42 | $411.61 | $404.40 | $410.68 | 39,001,300 |
| 2026-03-04 | $401.27 | $411.03 | $400.31 | $405.20 | 35,808,000 |
| 2026-03-03 | $393.14 | $406.70 | $392.67 | $403.93 | 38,199,200 |
| 2026-03-02 | $392.86 | $401.19 | $390.63 | $398.55 | 35,474,900 |
| 2026-02-27 | $390.88 | $396.82 | $389.88 | $392.74 | 51,367,200 |
| 2026-02-26 | $404.71 | $407.49 | $398.74 | $401.72 | 34,405,900 |
| 2026-02-25 | $390.53 | $401.47 | $390.16 | $400.60 | 43,625,500 |
| 2026-02-24 | $384.14 | $389.36 | $381.71 | $389.00 | 33,884,700 |
| 2026-02-23 | $395.00 | $395.36 | $383.10 | $384.47 | 43,238,300 |
| 2026-02-20 | $396.11 | $400.12 | $395.16 | $397.23 | 34,015,200 |
| 2026-02-19 | $400.69 | $404.43 | $396.67 | $398.46 | 28,234,000 |
| 2026-02-18 | $398.13 | $402.56 | $396.32 | $399.60 | 23,223,400 |
| 2026-02-17 | $399.22 | $400.52 | $394.53 | $396.86 | 32,078,800 |
| 2026-02-13 | $404.45 | $405.54 | $398.05 | $401.32 | 34,091,600 |
| 2026-02-12 | $405.00 | $406.20 | $398.01 | $401.84 | 40,802,400 |
| 2026-02-11 | $416.18 | $416.46 | $401.01 | $404.37 | 42,491,000 |
| 2026-02-10 | $419.62 | $423.68 | $412.70 | $413.27 | 44,857,900 |
| 2026-02-09 | $404.85 | $414.89 | $400.87 | $413.60 | 45,480,500 |
| 2026-02-06 | $399.17 | $401.79 | $392.92 | $401.14 | 53,515,300 |
| 2026-02-05 | $407.44 | $408.30 | $392.32 | $393.67 | 66,289,200 |
| 2026-02-04 | $411.00 | $419.80 | $409.24 | $414.19 | 45,012,400 |
| 2026-02-03 | $422.01 | $422.05 | $408.56 | $411.21 | 61,424,100 |
| 2026-02-02 | $430.24 | $430.74 | $422.25 | $423.37 | 42,219,900 |
| 2026-01-30 | $439.17 | $439.60 | $426.45 | $430.29 | 58,566,800 |
| 2026-01-29 | $439.99 | $442.50 | $421.02 | $433.50 | 128,855,300 |
| 2026-01-28 | $483.21 | $483.74 | $478.00 | $481.63 | 36,875,400 |
| 2026-01-27 | $473.70 | $482.87 | $473.16 | $480.58 | 29,213,900 |
| 2026-01-26 | $465.31 | $474.25 | $462.00 | $470.28 | 29,291,200 |
| 2026-01-23 | $451.87 | $471.10 | $450.53 | $465.95 | 38,000,200 |
| 2026-01-22 | $447.62 | $452.84 | $444.70 | $451.14 | 25,349,400 |
| 2026-01-21 | $452.60 | $452.69 | $438.68 | $444.11 | 37,980,500 |
| 2026-01-20 | $451.22 | $456.80 | $449.28 | $454.52 | 26,130,000 |
| 2026-01-16 | $457.83 | $463.19 | $456.48 | $459.86 | 34,246,700 |
| 2026-01-15 | $464.12 | $464.25 | $455.90 | $456.66 | 23,225,800 |
| 2026-01-14 | $466.46 | $468.20 | $457.17 | $459.38 | 28,184,300 |
| 2026-01-13 | $474.68 | $475.78 | $465.95 | $470.67 | 28,545,800 |
| 2026-01-12 | $476.67 | $480.99 | $475.68 | $477.18 | 23,519,900 |
| 2026-01-09 | $474.06 | $479.82 | $472.20 | $479.28 | 18,491,000 |
| 2026-01-08 | $481.24 | $482.66 | $475.86 | $478.11 | 18,162,600 |
| 2026-01-07 | $479.76 | $489.70 | $477.95 | $483.47 | 25,564,200 |
| 2026-01-06 | $473.80 | $478.74 | $469.75 | $478.51 | 23,037,700 |
| 2026-01-05 | $474.06 | $476.07 | $469.50 | $472.85 | 25,250,300 |
| 2026-01-02 | $484.39 | $484.66 | $470.16 | $472.94 | 25,571,600 |
| 2025-12-31 | $487.84 | $488.14 | $483.30 | $483.62 | 15,601,600 |
| 2025-12-30 | $485.93 | $489.68 | $485.50 | $487.48 | 13,944,500 |
| 2025-12-29 | $484.86 | $488.35 | $484.18 | $487.10 | 10,893,400 |
| 2025-12-26 | $486.71 | $488.12 | $485.96 | $487.71 | 8,842,200 |
| 2025-12-24 | $485.68 | $489.16 | $484.83 | $488.02 | 5,855,900 |
| 2025-12-23 | $484.98 | $487.83 | $484.74 | $486.85 | 14,683,600 |
| 2025-12-22 | $486.12 | $488.73 | $482.69 | $484.92 | 16,963,000 |
| 2025-12-19 | $487.36 | $487.85 | $482.49 | $485.92 | 70,836,100 |
| 2025-12-18 | $478.19 | $489.60 | $477.89 | $483.98 | 28,573,500 |
| 2025-12-17 | $476.91 | $480.00 | $475.00 | $476.12 | 24,527,200 |
| 2025-12-16 | $471.91 | $477.89 | $470.88 | $476.39 | 20,705,600 |
| 2025-12-15 | $480.10 | $480.72 | $472.52 | $474.82 | 23,727,700 |
| 2025-12-12 | $479.82 | $482.45 | $476.34 | $478.53 | 21,248,100 |
| 2025-12-11 | $476.63 | $486.03 | $475.86 | $483.47 | 24,669,200 |
| 2025-12-10 | $484.03 | $484.25 | $475.08 | $478.56 | 35,756,200 |
| 2025-12-09 | $489.10 | $492.12 | $488.50 | $492.02 | 14,696,100 |
| 2025-12-08 | $484.89 | $492.30 | $484.38 | $491.02 | 21,965,900 |
| 2025-12-05 | $482.52 | $483.40 | $478.88 | $483.16 | 22,608,700 |
| 2025-12-04 | $479.76 | $481.32 | $476.49 | $480.84 | 22,318,200 |
| 2025-12-03 | $476.32 | $484.24 | $475.20 | $477.73 | 34,615,100 |
| 2025-12-02 | $486.72 | $493.50 | $486.32 | $490.00 | 19,562,700 |
| 2025-12-01 | $488.44 | $489.86 | $484.65 | $486.74 | 23,964,000 |
| 2025-11-28 | $487.60 | $492.63 | $486.65 | $492.01 | 14,386,700 |
| 2025-11-26 | $486.31 | $488.31 | $481.20 | $485.50 | 25,709,100 |
| 2025-11-25 | $474.07 | $479.15 | $464.89 | $476.99 | 28,019,800 |
| 2025-11-24 | $475.00 | $476.90 | $468.02 | $474.00 | 34,421,000 |
| 2025-11-21 | $478.50 | $478.92 | $468.27 | $472.12 | 31,769,200 |
| 2025-11-20 | $492.71 | $493.57 | $475.50 | $478.43 | 26,802,500 |
| 2025-11-19 | $490.10 | $495.19 | $482.83 | $487.12 | 23,245,300 |
| 2025-11-18 | $495.37 | $502.98 | $486.78 | $493.79 | 33,815,100 |
| 2025-11-17 | $508.45 | $512.12 | $504.91 | $507.49 | 19,092,800 |
| 2025-11-14 | $498.23 | $511.60 | $497.44 | $510.18 | 28,505,700 |
| 2025-11-13 | $510.31 | $513.50 | $501.29 | $503.29 | 25,273,100 |
| 2025-11-12 | $509.36 | $511.67 | $499.12 | $511.14 | 26,574,900 |
| 2025-11-11 | $504.80 | $509.60 | $502.35 | $508.68 | 17,980,000 |
| 2025-11-10 | $500.04 | $506.85 | $498.80 | $506.00 | 26,101,500 |
| 2025-11-07 | $496.95 | $499.38 | $493.25 | $496.82 | 24,019,800 |
| 2025-11-06 | $505.66 | $505.70 | $495.81 | $497.10 | 27,406,500 |
| 2025-11-05 | $513.30 | $514.83 | $506.58 | $507.16 | 23,024,300 |
| 2025-11-04 | $511.76 | $515.55 | $507.84 | $514.33 | 20,958,700 |
| 2025-11-03 | $519.81 | $524.96 | $514.59 | $517.03 | 22,374,700 |
| 2025-10-31 | $528.88 | $529.32 | $515.10 | $517.81 | 34,006,400 |
| 2025-10-30 | $530.48 | $534.97 | $522.12 | $525.76 | 41,023,100 |
| 2025-10-29 | $544.94 | $546.27 | $536.73 | $541.55 | 36,023,000 |
| 2025-10-28 | $550.00 | $553.72 | $540.77 | $542.07 | 29,986,700 |
| 2025-10-27 | $531.78 | $534.58 | $529.01 | $531.52 | 18,734,700 |
| 2025-10-24 | $522.79 | $525.35 | $520.71 | $523.61 | 15,532,400 |
| 2025-10-23 | $522.46 | $523.95 | $518.61 | $520.56 | 14,023,500 |
| 2025-10-22 | $521.15 | $525.23 | $517.71 | $520.54 | 18,962,700 |
| 2025-10-21 | $517.50 | $518.69 | $513.04 | $517.66 | 15,586,200 |
| 2025-10-20 | $514.61 | $518.70 | $513.43 | $516.79 | 14,665,600 |
| 2025-10-17 | $509.04 | $515.48 | $507.31 | $513.58 | 19,867,800 |
| 2025-10-16 | $512.58 | $516.85 | $508.13 | $511.61 | 15,559,600 |
| 2025-10-15 | $514.96 | $517.19 | $510.00 | $513.43 | 14,694,700 |
| 2025-10-14 | $510.23 | $515.28 | $506.00 | $513.57 | 14,684,300 |
| 2025-10-13 | $516.41 | $516.41 | $511.68 | $514.05 | 14,284,200 |
| 2025-10-10 | $519.64 | $523.58 | $509.63 | $510.96 | 24,133,800 |