AstraZeneca PLC (AZN) Price History
Daily open, high, low, close and volume for AstraZeneca PLC (AZN) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $159.45 | $160.07 | $158.53 | $159.20 | 2,121,700 |
| 2026-10-08 | $159.80 | $160.05 | $156.72 | $158.78 | 3,488,700 |
| 2026-10-07 | $159.12 | $161.29 | $158.53 | $160.12 | 2,458,400 |
| 2026-10-06 | $159.80 | $159.96 | $156.26 | $158.61 | 2,050,200 |
| 2026-10-05 | $156.76 | $157.20 | $154.81 | $156.53 | 2,256,000 |
| 2026-10-02 | $158.46 | $158.80 | $156.41 | $156.90 | 3,035,400 |
| 2026-10-01 | $160.77 | $161.33 | $157.54 | $157.70 | 3,377,400 |
| 2026-09-30 | $164.47 | $164.48 | $161.46 | $161.47 | 2,225,200 |
| 2026-09-29 | $165.09 | $166.47 | $163.24 | $164.21 | 3,372,100 |
| 2026-09-28 | $165.69 | $167.52 | $165.39 | $166.15 | 1,726,600 |
| 2026-09-25 | $166.16 | $166.81 | $164.60 | $166.58 | 2,067,900 |
| 2026-09-24 | $162.91 | $166.25 | $162.91 | $164.56 | 3,188,400 |
| 2026-09-23 | $166.58 | $167.59 | $163.33 | $163.33 | 2,361,200 |
| 2026-09-22 | $167.84 | $169.35 | $166.74 | $168.37 | 2,306,200 |
| 2026-09-21 | $168.45 | $169.00 | $167.11 | $168.10 | 2,937,800 |
| 2026-09-18 | $167.15 | $167.83 | $165.54 | $166.08 | 3,060,300 |
| 2026-09-17 | $164.59 | $166.29 | $164.30 | $166.14 | 3,807,500 |
| 2026-09-16 | $164.21 | $165.42 | $162.02 | $162.89 | 3,859,100 |
| 2026-09-15 | $161.42 | $163.90 | $160.71 | $161.85 | 2,939,400 |
| 2026-09-14 | $164.08 | $164.55 | $162.14 | $163.78 | 3,093,600 |
| 2026-09-11 | $161.43 | $161.51 | $158.13 | $160.17 | 2,227,300 |
| 2026-09-10 | $157.68 | $160.30 | $157.23 | $159.64 | 2,935,300 |
| 2026-09-09 | $158.31 | $159.13 | $156.74 | $156.94 | 3,873,500 |
| 2026-09-08 | $163.96 | $163.96 | $159.40 | $160.04 | 5,145,600 |
| 2026-09-04 | $162.82 | $163.78 | $161.13 | $162.70 | 3,070,400 |
| 2026-09-03 | $165.64 | $165.74 | $162.24 | $164.77 | 2,425,200 |
| 2026-09-02 | $162.54 | $164.69 | $160.87 | $161.63 | 3,300,800 |
| 2026-09-01 | $163.66 | $164.24 | $161.39 | $162.47 | 2,598,500 |
| 2026-08-31 | $162.70 | $163.75 | $161.95 | $162.13 | 3,067,800 |
| 2026-08-28 | $163.52 | $163.54 | $161.18 | $162.70 | 2,880,700 |
| 2026-08-27 | $165.27 | $165.58 | $163.98 | $164.52 | 2,495,200 |
| 2026-08-26 | $167.46 | $167.89 | $165.17 | $166.27 | 2,680,600 |
| 2026-08-25 | $167.08 | $170.18 | $166.78 | $169.66 | 3,453,200 |
| 2026-08-24 | $164.57 | $167.08 | $163.97 | $166.71 | 2,780,100 |
| 2026-08-21 | $164.04 | $167.25 | $163.96 | $165.98 | 3,179,600 |
| 2026-08-20 | $163.40 | $165.57 | $161.48 | $164.49 | 5,094,000 |
| 2026-08-19 | $162.13 | $165.91 | $162.00 | $164.95 | 3,817,900 |
| 2026-08-18 | $159.12 | $160.64 | $158.98 | $160.10 | 3,001,300 |
| 2026-08-17 | $156.30 | $157.26 | $155.78 | $156.89 | 3,361,600 |
| 2026-08-14 | $155.50 | $156.46 | $154.53 | $156.45 | 3,697,500 |
| 2026-08-13 | $157.85 | $158.44 | $156.97 | $157.24 | 3,598,300 |
| 2026-08-12 | $157.68 | $159.02 | $157.12 | $158.50 | 4,140,400 |
| 2026-08-11 | $162.06 | $162.26 | $158.61 | $158.75 | 2,754,800 |
| 2026-08-10 | $160.59 | $162.72 | $160.25 | $161.91 | 3,745,800 |
| 2026-08-07 | $162.14 | $162.18 | $160.00 | $161.42 | 3,720,300 |
| 2026-08-06 | $162.62 | $162.93 | $159.75 | $161.07 | 2,353,900 |
| 2026-08-05 | $163.79 | $164.45 | $160.72 | $161.50 | 7,002,500 |
| 2026-08-04 | $157.95 | $158.56 | $155.32 | $155.62 | 8,095,300 |
| 2026-08-03 | $157.17 | $159.72 | $153.41 | $157.97 | 16,313,000 |
| 2026-07-31 | $170.53 | $170.74 | $168.44 | $169.64 | 1,669,900 |
| 2026-07-30 | $170.32 | $171.89 | $169.85 | $171.34 | 2,260,600 |
| 2026-07-29 | $174.24 | $175.04 | $172.63 | $173.30 | 2,252,100 |
| 2026-07-28 | $170.70 | $174.44 | $170.67 | $172.48 | 4,740,700 |
| 2026-07-27 | $170.08 | $173.24 | $167.79 | $169.64 | 3,861,200 |
| 2026-07-24 | $169.84 | $170.26 | $168.33 | $169.26 | 2,010,000 |
| 2026-07-23 | $166.37 | $169.49 | $166.04 | $168.27 | 2,394,100 |
| 2026-07-22 | $170.64 | $170.89 | $168.47 | $169.73 | 1,683,700 |
| 2026-07-21 | $165.35 | $169.43 | $164.82 | $169.34 | 1,986,000 |
| 2026-07-20 | $168.46 | $168.65 | $164.06 | $164.52 | 2,552,900 |
| 2026-07-17 | $168.15 | $170.31 | $167.15 | $168.90 | 1,981,300 |
| 2026-07-16 | $167.97 | $170.37 | $167.25 | $169.29 | 3,018,300 |
| 2026-07-15 | $166.22 | $169.58 | $166.21 | $168.37 | 2,938,200 |
| 2026-07-14 | $167.36 | $168.10 | $164.45 | $164.50 | 3,605,500 |
| 2026-07-13 | $168.75 | $170.47 | $168.11 | $169.47 | 4,666,100 |
| 2026-07-10 | $175.49 | $175.88 | $171.42 | $171.61 | 3,596,900 |
| 2026-07-09 | $173.45 | $180.21 | $172.76 | $178.49 | 6,649,000 |
| 2026-07-08 | $189.95 | $191.48 | $188.67 | $189.28 | 1,967,800 |
| 2026-07-07 | $192.98 | $193.79 | $191.60 | $193.12 | 2,130,000 |
| 2026-07-06 | $190.20 | $190.24 | $186.24 | $190.16 | 1,872,000 |
| 2026-07-02 | $189.52 | $196.41 | $189.17 | $195.15 | 2,379,500 |
| 2026-07-01 | $187.07 | $187.65 | $183.49 | $183.86 | 2,115,500 |
| 2026-06-30 | $190.31 | $190.46 | $186.16 | $189.62 | 2,598,700 |
| 2026-06-29 | $189.25 | $191.13 | $188.45 | $190.95 | 1,644,300 |
| 2026-06-26 | $184.28 | $189.57 | $184.28 | $188.41 | 3,235,300 |
| 2026-06-25 | $184.82 | $186.58 | $184.55 | $185.68 | 1,826,200 |
| 2026-06-24 | $183.40 | $184.61 | $182.19 | $183.02 | 2,377,700 |
| 2026-06-23 | $179.81 | $181.15 | $179.28 | $181.02 | 1,503,700 |
| 2026-06-22 | $175.29 | $177.43 | $175.11 | $176.43 | 1,489,600 |
| 2026-06-18 | $177.67 | $177.80 | $173.66 | $174.93 | 1,667,000 |
| 2026-06-17 | $178.70 | $180.44 | $177.65 | $177.89 | 1,868,700 |
| 2026-06-16 | $178.33 | $179.12 | $176.64 | $178.71 | 1,895,800 |
| 2026-06-15 | $179.16 | $179.22 | $176.55 | $177.27 | 1,328,700 |
| 2026-06-12 | $182.53 | $182.70 | $178.59 | $178.75 | 2,394,100 |
| 2026-06-11 | $181.36 | $183.67 | $180.39 | $182.28 | 1,749,400 |
| 2026-06-10 | $180.94 | $181.72 | $177.88 | $178.96 | 2,129,600 |
| 2026-06-09 | $181.73 | $183.81 | $181.16 | $183.43 | 1,963,700 |
| 2026-06-08 | $184.16 | $185.31 | $181.36 | $181.55 | 2,040,000 |
| 2026-06-05 | $184.02 | $186.12 | $184.02 | $185.95 | 2,346,100 |
| 2026-06-04 | $180.58 | $183.37 | $180.24 | $181.80 | 2,030,300 |
| 2026-06-03 | $174.60 | $177.56 | $174.60 | $176.28 | 2,397,000 |
| 2026-06-02 | $179.10 | $179.56 | $176.03 | $177.45 | 2,035,100 |
| 2026-06-01 | $182.72 | $183.23 | $179.62 | $179.71 | 2,892,500 |
| 2026-05-29 | $185.99 | $187.10 | $184.65 | $185.67 | 1,499,100 |
| 2026-05-28 | $183.80 | $186.46 | $183.36 | $185.33 | 2,059,500 |
| 2026-05-27 | $187.43 | $188.72 | $185.38 | $185.65 | 2,121,600 |
| 2026-05-26 | $188.26 | $188.61 | $186.74 | $187.19 | 1,411,800 |
| 2026-05-22 | $188.22 | $189.08 | $186.45 | $187.03 | 2,120,800 |
| 2026-05-21 | $185.84 | $191.50 | $184.98 | $189.75 | 2,192,700 |
| 2026-05-20 | $186.69 | $188.31 | $185.73 | $187.46 | 1,803,500 |
| 2026-05-19 | $184.70 | $186.36 | $184.19 | $184.64 | 1,616,800 |
| 2026-05-18 | $183.43 | $184.74 | $182.67 | $183.92 | 1,225,200 |
| 2026-05-15 | $183.25 | $183.44 | $180.55 | $181.58 | 1,379,300 |
| 2026-05-14 | $186.69 | $186.70 | $184.70 | $184.96 | 1,027,700 |
| 2026-05-13 | $183.36 | $187.78 | $183.33 | $187.72 | 1,733,000 |
| 2026-05-12 | $183.01 | $185.82 | $182.70 | $184.54 | 1,595,900 |
| 2026-05-11 | $183.79 | $185.81 | $181.73 | $181.86 | 2,106,700 |
| 2026-05-08 | $182.71 | $183.55 | $181.58 | $182.85 | 1,910,400 |
| 2026-05-07 | $184.37 | $184.37 | $181.03 | $182.52 | 2,749,500 |
| 2026-05-06 | $184.53 | $185.61 | $183.55 | $184.92 | 1,953,700 |
| 2026-05-05 | $181.48 | $181.98 | $180.00 | $181.24 | 2,459,800 |
| 2026-05-04 | $184.36 | $185.19 | $182.80 | $183.46 | 1,170,100 |
| 2026-05-01 | $185.45 | $187.18 | $184.01 | $184.74 | 1,793,600 |
| 2026-04-30 | $188.47 | $190.00 | $186.87 | $187.37 | 2,797,300 |
| 2026-04-29 | $183.93 | $187.00 | $181.73 | $185.20 | 4,442,800 |
| 2026-04-28 | $186.91 | $187.98 | $185.41 | $186.68 | 2,837,100 |
| 2026-04-27 | $188.91 | $190.59 | $187.20 | $187.51 | 2,102,000 |
| 2026-04-24 | $189.15 | $189.94 | $187.56 | $189.75 | 2,388,300 |
| 2026-04-23 | $195.21 | $196.64 | $191.81 | $192.30 | 2,179,300 |
| 2026-04-22 | $196.55 | $196.65 | $194.80 | $194.81 | 1,578,700 |
| 2026-04-21 | $198.85 | $198.99 | $195.77 | $195.78 | 2,130,700 |
| 2026-04-20 | $202.81 | $203.37 | $200.67 | $200.69 | 1,104,500 |
| 2026-04-17 | $202.81 | $205.30 | $202.55 | $204.80 | 1,241,300 |
| 2026-04-16 | $201.44 | $201.80 | $199.99 | $200.47 | 1,414,400 |
| 2026-04-15 | $204.20 | $204.39 | $199.50 | $201.21 | 1,657,800 |
| 2026-04-14 | $202.55 | $204.73 | $202.07 | $204.38 | 2,257,500 |
| 2026-04-13 | $202.48 | $203.18 | $200.70 | $202.24 | 1,724,300 |
| 2026-04-10 | $207.30 | $207.30 | $203.82 | $204.03 | 1,565,700 |
| 2026-04-09 | $202.64 | $206.50 | $201.97 | $204.99 | 1,239,200 |
| 2026-04-08 | $205.45 | $206.73 | $203.66 | $204.27 | 2,282,900 |
| 2026-04-07 | $198.71 | $202.00 | $196.95 | $200.81 | 2,450,800 |
| 2026-04-06 | $204.75 | $204.75 | $202.73 | $202.83 | 1,554,700 |
| 2026-04-02 | $199.78 | $204.34 | $199.23 | $203.49 | 2,049,300 |
| 2026-04-01 | $198.89 | $201.74 | $198.72 | $200.73 | 2,158,600 |
| 2026-03-31 | $194.85 | $197.27 | $193.55 | $197.22 | 2,759,600 |
| 2026-03-30 | $193.83 | $194.64 | $192.61 | $193.88 | 2,113,900 |
| 2026-03-27 | $190.88 | $192.97 | $187.95 | $188.42 | 2,762,900 |
| 2026-03-26 | $185.08 | $186.81 | $182.79 | $183.40 | 1,850,300 |
| 2026-03-25 | $187.67 | $188.72 | $186.44 | $187.14 | 1,484,000 |
| 2026-03-24 | $182.63 | $186.22 | $182.39 | $185.78 | 1,596,200 |
| 2026-03-23 | $183.86 | $186.78 | $183.76 | $184.07 | 2,009,400 |
| 2026-03-20 | $188.14 | $188.40 | $182.62 | $183.60 | 2,068,000 |
| 2026-03-19 | $186.73 | $189.79 | $186.33 | $188.93 | 1,469,900 |
| 2026-03-18 | $190.67 | $190.73 | $187.56 | $188.42 | 1,174,400 |
| 2026-03-17 | $193.96 | $193.96 | $190.95 | $191.29 | 1,455,600 |
| 2026-03-16 | $190.81 | $192.51 | $190.54 | $192.01 | 1,828,800 |
| 2026-03-13 | $192.64 | $193.65 | $189.43 | $189.90 | 1,429,000 |
| 2026-03-12 | $193.91 | $193.92 | $190.96 | $192.50 | 2,154,800 |
| 2026-03-11 | $194.22 | $194.83 | $192.31 | $193.31 | 1,416,800 |
| 2026-03-10 | $196.72 | $198.09 | $194.81 | $194.99 | 1,658,200 |
| 2026-03-09 | $190.33 | $195.79 | $189.35 | $194.95 | 1,875,000 |
| 2026-03-06 | $194.01 | $194.83 | $192.76 | $194.22 | 1,473,800 |
| 2026-03-05 | $199.40 | $199.52 | $195.26 | $197.52 | 2,648,600 |
| 2026-03-04 | $203.22 | $203.29 | $200.55 | $201.53 | 2,911,100 |
| 2026-03-03 | $200.00 | $201.99 | $197.10 | $201.76 | 2,733,100 |
| 2026-03-02 | $205.64 | $206.30 | $203.34 | $203.73 | 1,718,800 |
| 2026-02-27 | $207.27 | $209.93 | $206.95 | $208.45 | 1,996,300 |
| 2026-02-26 | $204.98 | $205.16 | $202.64 | $203.98 | 2,250,400 |
| 2026-02-25 | $206.75 | $207.55 | $205.30 | $205.79 | 1,434,800 |
| 2026-02-24 | $208.99 | $209.35 | $206.49 | $206.61 | 1,710,800 |
| 2026-02-23 | $204.60 | $207.34 | $204.26 | $204.94 | 1,815,400 |
| 2026-02-20 | $206.60 | $207.69 | $204.05 | $204.20 | 1,592,700 |
| 2026-02-19 | $208.75 | $208.95 | $205.72 | $208.62 | 2,036,900 |
| 2026-02-18 | $212.66 | $212.71 | $207.52 | $208.67 | 2,604,100 |
| 2026-02-17 | $208.10 | $211.27 | $207.85 | $209.48 | 2,287,700 |
| 2026-02-13 | $205.64 | $206.71 | $204.09 | $205.55 | 2,504,800 |
| 2026-02-12 | $202.52 | $205.86 | $202.10 | $204.52 | 2,723,800 |
| 2026-02-11 | $200.08 | $204.92 | $199.19 | $204.76 | 3,483,900 |
| 2026-02-10 | $194.02 | $195.90 | $190.60 | $193.40 | 2,726,400 |
| 2026-02-09 | $191.80 | $192.76 | $187.06 | $188.01 | 3,030,400 |
| 2026-02-06 | $190.46 | $193.97 | $188.49 | $193.03 | 3,117,300 |
| 2026-02-05 | $187.07 | $190.67 | $186.58 | $187.16 | 3,380,500 |
| 2026-02-04 | $189.06 | $190.70 | $186.32 | $187.45 | 3,889,200 |
| 2026-02-03 | $187.61 | $190.72 | $183.63 | $184.32 | 2,659,700 |
| 2026-02-02 | $190.44 | $192.79 | $186.18 | $188.41 | 3,228,800 |
| 2026-01-30 | $186.06 | $187.02 | $184.92 | $185.54 | 2,777,500 |
| 2026-01-29 | $186.74 | $187.06 | $185.14 | $185.18 | 3,237,350 |
| 2026-01-28 | $186.34 | $187.68 | $185.80 | $186.44 | 4,117,150 |
| 2026-01-27 | $189.30 | $192.36 | $189.30 | $191.20 | 3,526,350 |
| 2026-01-26 | $186.28 | $189.18 | $186.16 | $188.46 | 3,054,100 |
| 2026-01-23 | $184.12 | $185.98 | $182.88 | $185.90 | 2,161,400 |
| 2026-01-22 | $180.90 | $183.58 | $180.34 | $183.38 | 3,072,600 |
| 2026-01-21 | $179.36 | $181.58 | $178.08 | $181.08 | 4,558,000 |
| 2026-01-20 | $180.28 | $182.24 | $178.34 | $179.88 | 5,568,650 |
| 2026-01-16 | $188.94 | $189.36 | $187.02 | $188.78 | 27,525,250 |
| 2026-01-15 | $190.60 | $190.72 | $186.82 | $187.98 | 4,573,200 |
| 2026-01-14 | $192.04 | $192.86 | $190.74 | $192.68 | 3,854,650 |
| 2026-01-13 | $188.28 | $189.08 | $185.56 | $189.02 | 4,018,600 |
| 2026-01-12 | $190.28 | $190.36 | $186.82 | $187.26 | 5,377,550 |
| 2026-01-09 | $190.48 | $191.88 | $189.08 | $189.30 | 3,038,700 |
| 2026-01-08 | $190.36 | $191.90 | $186.44 | $188.02 | 2,808,100 |
| 2026-01-07 | $189.62 | $193.02 | $188.24 | $190.32 | 3,307,450 |
| 2026-01-06 | $184.98 | $190.54 | $184.92 | $189.92 | 3,162,450 |
| 2026-01-05 | $182.34 | $182.76 | $179.06 | $182.44 | 2,954,200 |
| 2026-01-02 | $184.78 | $184.90 | $182.34 | $183.14 | 1,781,600 |
| 2025-12-31 | $184.50 | $184.96 | $183.84 | $183.86 | 1,048,650 |
| 2025-12-30 | $185.32 | $185.76 | $184.72 | $185.02 | 865,100 |
| 2025-12-29 | $184.66 | $185.78 | $184.66 | $185.04 | 1,185,900 |
| 2025-12-26 | $185.06 | $185.82 | $184.36 | $185.80 | 834,700 |
| 2025-12-24 | $184.64 | $185.22 | $184.02 | $184.90 | 592,350 |
| 2025-12-23 | $185.04 | $186.20 | $183.88 | $184.28 | 1,772,200 |
| 2025-12-22 | $181.62 | $183.72 | $181.26 | $183.10 | 2,324,500 |
| 2025-12-19 | $180.86 | $183.74 | $180.72 | $182.72 | 4,187,150 |
| 2025-12-18 | $180.58 | $182.34 | $180.38 | $181.22 | 3,414,250 |
| 2025-12-17 | $182.18 | $182.50 | $179.70 | $179.72 | 2,987,750 |
| 2025-12-16 | $181.74 | $183.16 | $180.38 | $182.70 | 2,257,450 |
| 2025-12-15 | $180.74 | $183.58 | $180.24 | $183.12 | 3,510,200 |
| 2025-12-12 | $178.80 | $179.92 | $178.56 | $179.66 | 2,688,650 |
| 2025-12-11 | $181.24 | $183.04 | $180.40 | $180.58 | 3,313,950 |
| 2025-12-10 | $182.36 | $183.32 | $179.40 | $183.02 | 3,059,950 |
| 2025-12-09 | $182.36 | $182.90 | $179.56 | $179.64 | 2,363,900 |
| 2025-12-08 | $180.74 | $182.74 | $179.34 | $182.56 | 3,527,750 |
| 2025-12-05 | $181.38 | $182.36 | $180.14 | $180.36 | 2,716,450 |
| 2025-12-04 | $181.30 | $181.74 | $179.54 | $180.06 | 2,625,450 |
| 2025-12-03 | $181.38 | $182.56 | $181.04 | $181.70 | 3,418,500 |
| 2025-12-02 | $181.82 | $182.16 | $180.28 | $180.34 | 3,252,350 |
| 2025-12-01 | $185.88 | $185.96 | $180.86 | $181.04 | 3,183,300 |
| 2025-11-28 | $185.14 | $185.66 | $184.10 | $185.44 | 1,874,000 |
| 2025-11-26 | $186.00 | $188.04 | $185.68 | $186.64 | 2,328,000 |
| 2025-11-25 | $184.88 | $186.82 | $184.40 | $186.48 | 2,712,750 |
| 2025-11-24 | $181.22 | $183.66 | $181.22 | $183.04 | 2,863,100 |
| 2025-11-21 | $178.68 | $183.82 | $178.68 | $182.00 | 3,701,150 |
| 2025-11-20 | $179.70 | $180.02 | $176.82 | $177.36 | 2,931,500 |
| 2025-11-19 | $179.12 | $180.14 | $177.18 | $177.98 | 3,219,300 |
| 2025-11-18 | $178.06 | $179.42 | $176.88 | $179.10 | 3,178,950 |
| 2025-11-17 | $178.66 | $180.54 | $178.24 | $178.80 | 1,907,050 |
| 2025-11-14 | $177.04 | $178.74 | $176.56 | $178.20 | 2,045,200 |
| 2025-11-13 | $175.78 | $178.86 | $175.24 | $177.22 | 2,257,200 |
| 2025-11-12 | $176.54 | $177.80 | $174.46 | $175.36 | 2,615,800 |
| 2025-11-11 | $176.38 | $178.64 | $176.00 | $178.18 | 2,481,600 |
| 2025-11-10 | $172.48 | $175.06 | $171.70 | $174.96 | 3,135,700 |
| 2025-11-07 | $169.10 | $170.30 | $168.44 | $169.16 | 2,052,900 |
| 2025-11-06 | $168.62 | $170.04 | $166.74 | $167.54 | 3,471,050 |
| 2025-11-05 | $162.76 | $164.18 | $162.04 | $162.30 | 2,724,400 |
| 2025-11-04 | $161.30 | $164.22 | $160.96 | $164.06 | 2,336,600 |
| 2025-11-03 | $163.96 | $164.80 | $162.10 | $163.44 | 1,448,050 |
| 2025-10-31 | $164.36 | $165.10 | $163.00 | $164.80 | 1,488,850 |
| 2025-10-30 | $164.18 | $165.64 | $162.58 | $164.68 | 2,895,650 |
| 2025-10-29 | $166.78 | $166.92 | $163.28 | $164.46 | 1,784,800 |
| 2025-10-28 | $168.08 | $168.44 | $163.56 | $165.22 | 1,830,750 |
| 2025-10-27 | $166.92 | $168.42 | $166.48 | $168.12 | 3,123,950 |
| 2025-10-24 | $166.90 | $167.04 | $165.84 | $166.58 | 1,190,200 |
| 2025-10-23 | $166.34 | $167.62 | $166.24 | $166.80 | 1,074,800 |
| 2025-10-22 | $166.90 | $168.42 | $166.56 | $166.86 | 1,656,650 |
| 2025-10-21 | $167.68 | $167.82 | $166.24 | $166.44 | 2,808,300 |
| 2025-10-20 | $169.72 | $170.36 | $167.56 | $167.74 | 2,508,050 |
| 2025-10-17 | $167.68 | $170.12 | $167.30 | $169.38 | 1,562,900 |
| 2025-10-16 | $167.04 | $168.84 | $166.20 | $167.66 | 2,163,000 |
| 2025-10-15 | $167.10 | $170.08 | $167.06 | $169.66 | 2,034,800 |
| 2025-10-14 | $169.16 | $170.34 | $168.60 | $170.24 | 2,450,900 |
| 2025-10-13 | $168.70 | $169.84 | $168.10 | $169.02 | 2,989,950 |
| 2025-10-10 | $171.26 | $171.76 | $167.70 | $169.06 | 7,238,150 |