AbbVie Inc. (ABBV) Price History
Daily open, high, low, close and volume for AbbVie Inc. (ABBV) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $286.90 | $290.98 | $285.00 | $289.08 | 5,175,000 |
| 2026-10-19 | $284.23 | $287.93 | $282.59 | $282.68 | 4,171,300 |
| 2026-10-16 | $283.61 | $286.64 | $282.96 | $285.42 | 5,776,000 |
| 2026-10-15 | $288.28 | $291.40 | $282.81 | $283.40 | 7,620,300 |
| 2026-10-14 | $277.00 | $285.40 | $275.97 | $283.48 | 5,624,300 |
| 2026-10-13 | $283.29 | $283.43 | $273.70 | $274.36 | 6,408,500 |
| 2026-10-12 | $277.65 | $281.30 | $276.01 | $281.12 | 5,593,700 |
| 2026-10-09 | $271.53 | $277.60 | $270.38 | $276.47 | 4,297,400 |
| 2026-10-08 | $270.98 | $272.52 | $265.71 | $272.42 | 5,492,300 |
| 2026-10-07 | $268.40 | $274.94 | $266.89 | $271.36 | 6,077,000 |
| 2026-10-06 | $267.74 | $268.86 | $260.62 | $266.69 | 4,500,700 |
| 2026-10-05 | $261.27 | $267.34 | $260.29 | $265.76 | 7,542,000 |
| 2026-10-02 | $259.74 | $264.06 | $257.87 | $262.82 | 5,861,400 |
| 2026-10-01 | $260.51 | $262.32 | $259.00 | $259.93 | 3,889,900 |
| 2026-09-30 | $264.60 | $265.36 | $261.59 | $261.59 | 4,386,600 |
| 2026-09-29 | $265.45 | $268.93 | $261.52 | $263.29 | 4,004,200 |
| 2026-09-28 | $264.33 | $267.74 | $263.38 | $266.28 | 4,421,300 |
| 2026-09-25 | $265.49 | $266.00 | $262.59 | $264.34 | 2,540,400 |
| 2026-09-24 | $265.37 | $267.41 | $263.09 | $265.12 | 3,456,000 |
| 2026-09-23 | $266.00 | $269.39 | $263.59 | $265.08 | 3,466,400 |
| 2026-09-22 | $263.10 | $266.82 | $262.15 | $265.21 | 2,765,900 |
| 2026-09-21 | $263.07 | $266.60 | $261.23 | $264.48 | 3,434,900 |
| 2026-09-18 | $263.29 | $266.34 | $262.44 | $263.96 | 8,176,600 |
| 2026-09-17 | $262.61 | $264.62 | $260.88 | $264.02 | 3,507,500 |
| 2026-09-16 | $261.99 | $264.00 | $260.98 | $262.51 | 3,117,800 |
| 2026-09-15 | $260.00 | $264.81 | $257.80 | $263.04 | 5,119,300 |
| 2026-09-14 | $261.67 | $264.65 | $260.10 | $261.77 | 4,512,200 |
| 2026-09-11 | $253.92 | $259.61 | $253.92 | $257.12 | 4,308,700 |
| 2026-09-10 | $251.23 | $255.31 | $249.74 | $255.00 | 4,396,100 |
| 2026-09-09 | $247.73 | $251.18 | $246.77 | $250.91 | 3,866,400 |
| 2026-09-08 | $251.84 | $254.62 | $248.41 | $248.78 | 5,570,300 |
| 2026-09-04 | $257.96 | $258.91 | $255.58 | $256.46 | 4,728,800 |
| 2026-09-03 | $264.00 | $264.25 | $257.14 | $260.21 | 2,878,400 |
| 2026-09-02 | $262.70 | $262.97 | $257.70 | $261.72 | 4,225,200 |
| 2026-09-01 | $260.99 | $262.27 | $257.79 | $259.99 | 3,866,100 |
| 2026-08-31 | $254.17 | $258.24 | $252.33 | $256.42 | 4,315,000 |
| 2026-08-28 | $258.67 | $259.00 | $255.08 | $255.48 | 3,224,400 |
| 2026-08-27 | $260.81 | $262.50 | $257.25 | $258.15 | 4,761,900 |
| 2026-08-26 | $264.60 | $265.00 | $260.31 | $262.90 | 3,305,100 |
| 2026-08-25 | $264.50 | $266.91 | $263.03 | $265.79 | 3,671,000 |
| 2026-08-24 | $263.99 | $266.04 | $262.07 | $264.52 | 3,883,600 |
| 2026-08-21 | $260.70 | $266.84 | $260.10 | $264.96 | 5,157,200 |
| 2026-08-20 | $265.69 | $265.93 | $260.48 | $261.83 | 5,228,900 |
| 2026-08-19 | $261.51 | $266.97 | $259.55 | $265.97 | 5,536,000 |
| 2026-08-18 | $253.93 | $259.18 | $252.41 | $258.92 | 5,010,200 |
| 2026-08-17 | $249.49 | $251.49 | $248.31 | $250.33 | 4,648,600 |
| 2026-08-14 | $250.60 | $250.61 | $247.68 | $249.46 | 4,195,000 |
| 2026-08-13 | $252.94 | $255.30 | $249.35 | $250.82 | 4,370,400 |
| 2026-08-12 | $245.98 | $250.09 | $245.52 | $248.76 | 3,780,500 |
| 2026-08-11 | $248.14 | $250.77 | $247.18 | $250.09 | 4,485,200 |
| 2026-08-10 | $245.65 | $248.01 | $244.03 | $247.97 | 4,209,500 |
| 2026-08-07 | $243.62 | $246.76 | $241.95 | $246.04 | 4,930,700 |
| 2026-08-06 | $249.04 | $249.95 | $241.20 | $243.87 | 4,570,200 |
| 2026-08-05 | $247.00 | $249.38 | $243.76 | $246.20 | 5,193,700 |
| 2026-08-04 | $246.74 | $246.91 | $242.39 | $243.80 | 8,028,800 |
| 2026-08-03 | $251.45 | $256.20 | $244.44 | $245.10 | 7,435,600 |
| 2026-07-31 | $252.54 | $255.52 | $247.00 | $250.94 | 7,258,200 |
| 2026-07-30 | $258.38 | $259.89 | $253.51 | $257.41 | 6,403,400 |
| 2026-07-29 | $264.21 | $267.47 | $262.76 | $263.30 | 5,562,300 |
| 2026-07-28 | $262.83 | $266.92 | $261.45 | $263.20 | 7,058,400 |
| 2026-07-27 | $259.00 | $262.10 | $256.78 | $256.91 | 5,404,400 |
| 2026-07-24 | $258.54 | $260.22 | $256.77 | $259.36 | 4,195,000 |
| 2026-07-23 | $253.98 | $258.38 | $253.10 | $256.92 | 4,622,700 |
| 2026-07-22 | $257.81 | $257.81 | $252.25 | $253.30 | 4,953,200 |
| 2026-07-21 | $253.70 | $257.06 | $252.60 | $256.10 | 4,819,300 |
| 2026-07-20 | $253.10 | $256.15 | $252.68 | $253.38 | 4,332,400 |
| 2026-07-17 | $257.00 | $260.96 | $254.29 | $254.49 | 6,872,400 |
| 2026-07-16 | $244.75 | $254.54 | $243.50 | $254.39 | 6,555,500 |
| 2026-07-15 | $243.32 | $247.75 | $243.07 | $244.11 | 6,389,000 |
| 2026-07-14 | $245.99 | $246.42 | $243.19 | $244.78 | 5,246,800 |
| 2026-07-13 | $248.37 | $249.74 | $244.61 | $248.00 | 4,156,400 |
| 2026-07-10 | $251.01 | $251.66 | $245.05 | $248.08 | 5,780,700 |
| 2026-07-09 | $251.20 | $254.86 | $247.99 | $249.91 | 5,526,000 |
| 2026-07-08 | $253.25 | $255.82 | $250.70 | $252.74 | 7,578,700 |
| 2026-07-07 | $257.21 | $260.35 | $254.27 | $254.65 | 8,238,300 |
| 2026-07-06 | $259.92 | $260.92 | $253.60 | $254.76 | 8,580,200 |
| 2026-07-02 | $252.30 | $261.64 | $250.51 | $261.07 | 7,113,400 |
| 2026-07-01 | $250.75 | $251.80 | $247.56 | $251.06 | 6,988,000 |
| 2026-06-30 | $255.00 | $255.50 | $250.10 | $251.64 | 6,999,700 |
| 2026-06-29 | $253.05 | $255.99 | $249.20 | $254.31 | 9,760,500 |
| 2026-06-26 | $245.26 | $253.35 | $244.66 | $253.35 | 52,635,100 |
| 2026-06-25 | $233.66 | $244.61 | $233.66 | $243.14 | 10,278,100 |
| 2026-06-24 | $236.35 | $237.36 | $232.85 | $234.89 | 7,311,000 |
| 2026-06-23 | $232.97 | $235.31 | $231.30 | $234.76 | 7,365,600 |
| 2026-06-22 | $221.94 | $232.32 | $221.94 | $230.01 | 9,912,800 |
| 2026-06-18 | $221.37 | $222.35 | $215.37 | $216.49 | 9,646,100 |
| 2026-06-17 | $222.40 | $222.84 | $218.83 | $221.23 | 5,624,200 |
| 2026-06-16 | $223.31 | $223.50 | $219.15 | $222.47 | 5,945,500 |
| 2026-06-15 | $226.00 | $226.50 | $220.00 | $221.59 | 5,261,900 |
| 2026-06-12 | $227.50 | $228.40 | $224.32 | $227.73 | 4,086,500 |
| 2026-06-11 | $226.01 | $227.55 | $224.04 | $224.77 | 4,569,000 |
| 2026-06-10 | $226.93 | $227.14 | $224.12 | $224.95 | 4,147,300 |
| 2026-06-09 | $224.80 | $227.14 | $221.72 | $225.42 | 4,257,500 |
| 2026-06-08 | $226.75 | $228.58 | $221.17 | $223.07 | 4,915,600 |
| 2026-06-05 | $227.37 | $230.47 | $226.00 | $227.23 | 6,248,900 |
| 2026-06-04 | $222.50 | $224.99 | $219.84 | $224.94 | 6,782,000 |
| 2026-06-03 | $214.80 | $219.54 | $213.73 | $217.13 | 5,667,500 |
| 2026-06-02 | $211.01 | $216.57 | $208.99 | $215.40 | 5,861,800 |
| 2026-06-01 | $215.26 | $216.50 | $211.51 | $212.93 | 4,858,400 |
| 2026-05-29 | $219.02 | $219.60 | $214.90 | $217.72 | 7,618,500 |
| 2026-05-28 | $215.90 | $219.38 | $215.90 | $218.63 | 5,189,300 |
| 2026-05-27 | $213.12 | $215.94 | $211.36 | $215.40 | 4,640,100 |
| 2026-05-26 | $215.92 | $217.05 | $211.91 | $213.12 | 4,706,700 |
| 2026-05-22 | $217.00 | $220.01 | $215.70 | $215.70 | 5,406,100 |
| 2026-05-21 | $210.95 | $215.64 | $209.50 | $214.50 | 3,813,800 |
| 2026-05-20 | $213.36 | $214.50 | $211.50 | $212.30 | 5,129,000 |
| 2026-05-19 | $209.90 | $215.80 | $208.73 | $213.76 | 7,220,300 |
| 2026-05-18 | $210.37 | $211.36 | $207.68 | $209.41 | 5,069,000 |
| 2026-05-15 | $213.10 | $214.92 | $209.02 | $210.39 | 5,385,000 |
| 2026-05-14 | $209.50 | $213.51 | $208.35 | $210.77 | 5,006,500 |
| 2026-05-13 | $206.86 | $209.53 | $204.30 | $208.50 | 5,705,700 |
| 2026-05-12 | $204.59 | $211.32 | $203.51 | $207.86 | 7,044,100 |
| 2026-05-11 | $202.01 | $205.38 | $202.01 | $202.78 | 4,931,700 |
| 2026-05-08 | $201.92 | $202.40 | $200.02 | $201.55 | 4,915,400 |
| 2026-05-07 | $204.92 | $207.00 | $202.03 | $202.71 | 6,681,100 |
| 2026-05-06 | $206.11 | $207.01 | $203.56 | $205.03 | 7,290,000 |
| 2026-05-05 | $208.97 | $209.52 | $205.83 | $206.11 | 4,490,500 |
| 2026-05-04 | $205.71 | $208.34 | $204.87 | $208.16 | 4,579,300 |
| 2026-05-01 | $211.00 | $211.00 | $205.57 | $206.60 | 6,343,100 |
| 2026-04-30 | $209.00 | $214.87 | $208.17 | $211.32 | 10,319,200 |
| 2026-04-29 | $192.00 | $205.83 | $190.75 | $203.89 | 10,406,300 |
| 2026-04-28 | $198.67 | $199.18 | $196.44 | $197.69 | 6,313,100 |
| 2026-04-27 | $198.00 | $201.42 | $196.23 | $197.38 | 7,467,600 |
| 2026-04-24 | $198.93 | $200.25 | $197.14 | $198.71 | 7,605,800 |
| 2026-04-23 | $201.05 | $202.76 | $200.41 | $200.95 | 7,461,100 |
| 2026-04-22 | $205.17 | $205.99 | $199.81 | $200.50 | 7,646,200 |
| 2026-04-21 | $204.01 | $206.20 | $200.92 | $205.12 | 7,772,100 |
| 2026-04-20 | $207.94 | $208.33 | $202.84 | $203.71 | 5,774,300 |
| 2026-04-17 | $209.66 | $212.35 | $207.82 | $208.38 | 8,986,600 |
| 2026-04-16 | $207.78 | $209.66 | $206.52 | $208.99 | 5,075,400 |
| 2026-04-15 | $208.99 | $209.82 | $205.55 | $208.42 | 5,952,100 |
| 2026-04-14 | $204.80 | $210.42 | $204.06 | $210.26 | 6,199,400 |
| 2026-04-13 | $206.43 | $208.08 | $203.01 | $206.47 | 7,532,500 |
| 2026-04-10 | $213.55 | $214.10 | $207.75 | $207.94 | 4,633,200 |
| 2026-04-09 | $209.48 | $213.51 | $208.74 | $212.40 | 4,477,800 |
| 2026-04-08 | $206.26 | $212.22 | $204.56 | $211.59 | 5,477,500 |
| 2026-04-07 | $206.23 | $206.49 | $201.66 | $206.37 | 8,801,600 |
| 2026-04-06 | $207.04 | $209.00 | $205.30 | $206.69 | 4,929,100 |
| 2026-04-02 | $213.99 | $214.56 | $207.71 | $208.84 | 5,151,100 |
| 2026-04-01 | $218.37 | $220.45 | $213.75 | $214.98 | 5,702,800 |
| 2026-03-31 | $215.06 | $219.17 | $214.85 | $217.49 | 8,311,700 |
| 2026-03-30 | $212.26 | $213.94 | $210.78 | $213.12 | 7,491,200 |
| 2026-03-27 | $211.42 | $213.49 | $209.12 | $209.40 | 5,654,000 |
| 2026-03-26 | $207.19 | $211.45 | $205.76 | $211.12 | 4,576,300 |
| 2026-03-25 | $206.86 | $209.68 | $205.86 | $207.18 | 6,000,100 |
| 2026-03-24 | $203.04 | $206.01 | $201.80 | $205.20 | 6,990,500 |
| 2026-03-23 | $207.36 | $208.62 | $203.22 | $204.93 | 7,419,900 |
| 2026-03-20 | $206.27 | $207.78 | $203.06 | $205.07 | 27,982,400 |
| 2026-03-19 | $208.37 | $210.43 | $204.30 | $206.23 | 7,006,800 |
| 2026-03-18 | $218.50 | $219.00 | $207.60 | $208.34 | 8,597,000 |
| 2026-03-17 | $222.04 | $223.28 | $219.76 | $219.76 | 4,405,700 |
| 2026-03-16 | $221.09 | $224.37 | $220.32 | $221.45 | 3,991,800 |
| 2026-03-13 | $226.89 | $228.62 | $219.44 | $219.68 | 5,676,100 |
| 2026-03-12 | $225.12 | $227.81 | $223.57 | $225.37 | 7,607,000 |
| 2026-03-11 | $226.05 | $229.29 | $225.30 | $227.68 | 5,299,200 |
| 2026-03-10 | $227.66 | $231.27 | $226.16 | $227.01 | 6,466,800 |
| 2026-03-09 | $229.97 | $230.68 | $223.23 | $227.45 | 7,915,800 |
| 2026-03-06 | $230.36 | $231.60 | $226.80 | $230.11 | 6,139,600 |
| 2026-03-05 | $233.42 | $234.80 | $228.00 | $232.35 | 9,423,100 |
| 2026-03-04 | $233.56 | $237.11 | $232.08 | $236.19 | 5,380,800 |
| 2026-03-03 | $233.36 | $235.71 | $230.24 | $233.86 | 6,595,700 |
| 2026-03-02 | $233.66 | $235.66 | $231.90 | $234.26 | 7,438,800 |
| 2026-02-27 | $225.10 | $232.27 | $225.06 | $232.08 | 8,018,100 |
| 2026-02-26 | $227.59 | $227.78 | $221.13 | $224.69 | 5,331,300 |
| 2026-02-25 | $229.71 | $232.55 | $226.48 | $226.92 | 5,410,900 |
| 2026-02-24 | $229.00 | $230.76 | $227.67 | $228.44 | 4,880,800 |
| 2026-02-23 | $225.82 | $231.43 | $225.79 | $229.48 | 5,463,200 |
| 2026-02-20 | $225.04 | $226.69 | $223.11 | $224.81 | 6,830,300 |
| 2026-02-19 | $228.97 | $229.37 | $223.02 | $224.35 | 5,410,800 |
| 2026-02-18 | $234.00 | $234.00 | $226.07 | $228.72 | 5,495,100 |
| 2026-02-17 | $232.66 | $235.25 | $231.19 | $232.86 | 7,336,400 |
| 2026-02-13 | $228.42 | $234.74 | $228.00 | $231.50 | 8,252,200 |
| 2026-02-12 | $221.57 | $229.05 | $220.91 | $227.50 | 8,712,000 |
| 2026-02-11 | $222.27 | $224.15 | $218.05 | $220.89 | 8,072,400 |
| 2026-02-10 | $223.75 | $225.81 | $221.94 | $222.44 | 6,044,500 |
| 2026-02-09 | $223.42 | $223.96 | $220.12 | $223.26 | 6,767,700 |
| 2026-02-06 | $218.75 | $225.82 | $218.50 | $223.43 | 6,067,100 |
| 2026-02-05 | $216.90 | $219.87 | $214.04 | $219.02 | 10,794,000 |
| 2026-02-04 | $209.78 | $220.85 | $204.27 | $217.11 | 15,319,700 |
| 2026-02-03 | $223.95 | $228.70 | $223.64 | $225.66 | 8,158,500 |
| 2026-02-02 | $224.85 | $229.79 | $224.42 | $225.64 | 5,413,000 |
| 2026-01-30 | $220.51 | $224.02 | $219.56 | $223.01 | 6,622,200 |
| 2026-01-29 | $218.00 | $224.14 | $218.00 | $220.43 | 7,834,000 |
| 2026-01-28 | $223.60 | $224.03 | $216.70 | $218.67 | 5,215,800 |
| 2026-01-27 | $220.88 | $226.86 | $220.65 | $223.93 | 5,747,400 |
| 2026-01-26 | $219.11 | $221.48 | $218.50 | $220.77 | 6,553,400 |
| 2026-01-23 | $217.26 | $219.82 | $215.88 | $219.26 | 5,816,400 |
| 2026-01-22 | $216.28 | $219.05 | $214.76 | $218.11 | 5,650,900 |
| 2026-01-21 | $212.47 | $218.00 | $211.57 | $216.15 | 10,727,100 |
| 2026-01-20 | $211.70 | $214.04 | $209.96 | $214.04 | 8,251,400 |
| 2026-01-16 | $215.61 | $217.35 | $213.88 | $214.35 | 8,649,700 |
| 2026-01-15 | $222.52 | $223.03 | $215.83 | $216.75 | 6,954,200 |
| 2026-01-14 | $221.00 | $223.34 | $217.00 | $221.89 | 8,426,400 |
| 2026-01-13 | $219.53 | $220.75 | $215.85 | $220.75 | 4,872,600 |
| 2026-01-12 | $221.19 | $222.49 | $218.39 | $220.04 | 6,546,100 |
| 2026-01-09 | $223.75 | $225.12 | $219.00 | $220.08 | 6,714,200 |
| 2026-01-08 | $231.13 | $231.54 | $223.12 | $224.13 | 9,365,900 |
| 2026-01-07 | $225.24 | $237.04 | $224.74 | $233.42 | 10,285,400 |
| 2026-01-06 | $219.75 | $224.20 | $219.55 | $223.93 | 9,151,700 |
| 2026-01-05 | $227.00 | $227.24 | $217.86 | $220.18 | 9,341,300 |
| 2026-01-02 | $228.74 | $230.74 | $225.71 | $229.31 | 3,336,800 |
| 2025-12-31 | $229.74 | $230.25 | $228.43 | $228.49 | 3,196,900 |
| 2025-12-30 | $230.77 | $231.21 | $228.62 | $229.74 | 2,348,000 |
| 2025-12-29 | $230.15 | $232.02 | $229.74 | $230.84 | 3,803,000 |
| 2025-12-26 | $229.82 | $230.61 | $228.68 | $229.98 | 1,593,900 |
| 2025-12-24 | $229.46 | $230.80 | $228.98 | $229.89 | 1,744,900 |
| 2025-12-23 | $228.22 | $230.79 | $227.91 | $228.79 | 3,612,100 |
| 2025-12-22 | $226.11 | $228.65 | $224.25 | $227.91 | 4,828,100 |
| 2025-12-19 | $222.95 | $229.47 | $222.35 | $226.82 | 18,968,800 |
| 2025-12-18 | $224.00 | $226.26 | $222.79 | $222.82 | 4,760,400 |
| 2025-12-17 | $223.88 | $226.41 | $222.86 | $224.31 | 5,243,400 |
| 2025-12-16 | $226.41 | $226.84 | $221.91 | $223.67 | 6,405,900 |
| 2025-12-15 | $224.24 | $228.30 | $223.56 | $227.45 | 5,971,900 |
| 2025-12-12 | $223.69 | $223.82 | $221.10 | $223.32 | 5,467,600 |
| 2025-12-11 | $225.54 | $225.96 | $222.24 | $223.98 | 4,170,600 |
| 2025-12-10 | $225.00 | $225.98 | $221.00 | $225.18 | 8,735,200 |
| 2025-12-09 | $223.89 | $224.82 | $220.23 | $222.99 | 4,267,900 |
| 2025-12-08 | $226.08 | $226.12 | $222.39 | $223.12 | 4,006,100 |
| 2025-12-05 | $228.93 | $229.25 | $225.05 | $226.08 | 3,985,200 |
| 2025-12-04 | $230.11 | $230.94 | $227.59 | $228.71 | 3,732,900 |
| 2025-12-03 | $224.84 | $230.79 | $224.52 | $230.24 | 4,872,900 |
| 2025-12-02 | $224.82 | $226.63 | $223.11 | $224.37 | 5,096,700 |
| 2025-12-01 | $227.19 | $229.49 | $223.98 | $225.11 | 5,208,300 |
| 2025-11-28 | $226.85 | $228.09 | $225.51 | $227.70 | 2,655,600 |
| 2025-11-26 | $232.04 | $232.48 | $226.64 | $227.66 | 5,920,800 |
| 2025-11-25 | $230.32 | $234.08 | $230.31 | $231.80 | 7,134,100 |
| 2025-11-24 | $236.00 | $237.62 | $228.48 | $229.51 | 10,225,900 |
| 2025-11-21 | $230.55 | $238.01 | $230.14 | $236.28 | 8,017,600 |
| 2025-11-20 | $233.26 | $234.95 | $228.00 | $229.45 | 4,283,600 |
| 2025-11-19 | $233.54 | $238.15 | $230.36 | $232.91 | 7,618,400 |
| 2025-11-18 | $235.00 | $237.19 | $232.11 | $233.87 | 6,232,600 |
| 2025-11-17 | $233.26 | $235.35 | $229.23 | $234.00 | 5,023,100 |
| 2025-11-14 | $233.61 | $235.00 | $230.32 | $232.36 | 5,461,500 |
| 2025-11-13 | $233.74 | $239.29 | $232.16 | $232.29 | 7,968,500 |
| 2025-11-12 | $225.40 | $234.00 | $225.29 | $233.23 | 8,583,200 |
| 2025-11-11 | $219.00 | $225.42 | $219.00 | $225.17 | 4,802,400 |
| 2025-11-10 | $217.00 | $219.86 | $216.15 | $218.71 | 4,530,800 |
| 2025-11-07 | $219.31 | $220.99 | $217.09 | $219.16 | 4,647,900 |
| 2025-11-06 | $215.89 | $219.68 | $215.65 | $219.04 | 6,615,300 |
| 2025-11-05 | $215.74 | $217.43 | $212.60 | $216.77 | 4,928,200 |
| 2025-11-04 | $212.37 | $217.08 | $212.37 | $215.89 | 6,184,000 |
| 2025-11-03 | $216.68 | $219.00 | $211.69 | $211.96 | 8,874,300 |
| 2025-10-31 | $223.00 | $223.87 | $216.00 | $218.04 | 10,825,300 |
| 2025-10-30 | $227.05 | $229.65 | $226.41 | $228.20 | 5,020,700 |
| 2025-10-29 | $227.62 | $228.00 | $224.04 | $225.14 | 5,469,300 |
| 2025-10-28 | $227.00 | $228.40 | $224.31 | $227.54 | 3,724,200 |
| 2025-10-27 | $227.95 | $228.60 | $227.12 | $228.03 | 2,784,400 |
| 2025-10-24 | $228.78 | $229.04 | $226.25 | $227.99 | 3,554,700 |
| 2025-10-23 | $228.99 | $229.86 | $227.25 | $228.25 | 5,818,000 |
| 2025-10-22 | $231.67 | $232.16 | $228.43 | $228.68 | 3,523,500 |
| 2025-10-21 | $232.15 | $232.81 | $229.83 | $231.39 | 3,298,100 |
| 2025-10-20 | $231.00 | $232.26 | $230.00 | $232.06 | 5,246,700 |
| 2025-10-17 | $227.52 | $230.71 | $226.81 | $229.57 | 7,150,000 |
| 2025-10-16 | $226.22 | $228.11 | $225.46 | $226.87 | 4,737,500 |
| 2025-10-15 | $227.20 | $228.95 | $225.32 | $226.22 | 5,459,400 |
| 2025-10-14 | $228.07 | $230.65 | $227.51 | $229.13 | 5,527,600 |
| 2025-10-13 | $230.00 | $233.81 | $229.22 | $230.30 | 5,411,900 |
| 2025-10-10 | $231.51 | $234.68 | $230.50 | $230.50 | 6,156,900 |