Chevron Corporation (CVX) Price History
Daily open, high, low, close and volume for Chevron Corporation (CVX) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $226.48 | $227.28 | $221.56 | $225.71 | 8,011,900 |
| 2026-10-19 | $223.88 | $225.67 | $223.12 | $224.37 | 9,513,000 |
| 2026-10-16 | $221.85 | $225.31 | $220.41 | $224.99 | 8,719,900 |
| 2026-10-15 | $222.82 | $223.46 | $218.05 | $219.32 | 7,100,200 |
| 2026-10-14 | $218.89 | $222.55 | $218.54 | $222.04 | 9,505,100 |
| 2026-10-13 | $217.00 | $218.79 | $215.95 | $217.73 | 7,432,300 |
| 2026-10-12 | $214.54 | $216.67 | $213.75 | $215.00 | 8,302,800 |
| 2026-10-09 | $211.05 | $213.72 | $210.71 | $211.98 | 6,298,800 |
| 2026-10-08 | $209.32 | $212.36 | $208.96 | $211.55 | 7,620,800 |
| 2026-10-07 | $208.44 | $210.14 | $204.86 | $205.15 | 5,733,000 |
| 2026-10-06 | $205.57 | $208.69 | $204.89 | $207.58 | 5,468,800 |
| 2026-10-05 | $206.83 | $207.26 | $201.96 | $206.47 | 6,445,100 |
| 2026-10-02 | $204.80 | $207.32 | $204.45 | $206.69 | 6,669,900 |
| 2026-10-01 | $203.33 | $207.41 | $202.82 | $207.10 | 5,999,700 |
| 2026-09-30 | $205.09 | $206.83 | $204.21 | $204.21 | 6,390,200 |
| 2026-09-29 | $203.05 | $205.48 | $202.70 | $204.38 | 5,917,600 |
| 2026-09-28 | $207.00 | $208.25 | $205.38 | $206.37 | 9,529,800 |
| 2026-09-25 | $203.81 | $206.54 | $203.40 | $204.45 | 7,134,300 |
| 2026-09-24 | $207.24 | $208.10 | $204.87 | $205.65 | 9,382,800 |
| 2026-09-23 | $204.46 | $207.00 | $203.48 | $205.51 | 8,257,800 |
| 2026-09-22 | $201.87 | $204.44 | $200.78 | $202.41 | 9,344,100 |
| 2026-09-21 | $207.89 | $209.00 | $203.50 | $203.67 | 8,464,000 |
| 2026-09-18 | $211.09 | $211.90 | $207.31 | $209.51 | 47,298,700 |
| 2026-09-17 | $209.61 | $211.75 | $209.17 | $211.57 | 7,387,300 |
| 2026-09-16 | $215.09 | $215.28 | $210.37 | $211.54 | 8,045,100 |
| 2026-09-15 | $212.89 | $217.78 | $212.74 | $217.77 | 9,557,600 |
| 2026-09-14 | $217.00 | $217.65 | $211.27 | $212.17 | 9,366,000 |
| 2026-09-11 | $212.02 | $215.55 | $212.02 | $214.06 | 6,570,300 |
| 2026-09-10 | $217.40 | $217.40 | $211.34 | $212.76 | 9,625,200 |
| 2026-09-09 | $212.88 | $215.28 | $212.23 | $213.81 | 8,384,700 |
| 2026-09-08 | $211.25 | $213.31 | $209.18 | $209.80 | 7,703,900 |
| 2026-09-04 | $209.51 | $209.86 | $207.12 | $208.60 | 5,458,400 |
| 2026-09-03 | $212.38 | $213.20 | $211.17 | $211.32 | 6,668,200 |
| 2026-09-02 | $210.49 | $212.79 | $209.46 | $211.78 | 7,595,300 |
| 2026-09-01 | $209.00 | $211.08 | $207.80 | $211.05 | 8,551,500 |
| 2026-08-31 | $206.08 | $208.42 | $203.84 | $206.14 | 12,067,400 |
| 2026-08-28 | $199.98 | $202.24 | $199.56 | $201.86 | 5,301,000 |
| 2026-08-27 | $199.57 | $200.88 | $197.82 | $199.77 | 8,112,300 |
| 2026-08-26 | $198.73 | $202.39 | $198.12 | $200.21 | 6,863,100 |
| 2026-08-25 | $201.03 | $202.06 | $199.79 | $199.89 | 8,176,800 |
| 2026-08-24 | $203.67 | $205.30 | $201.75 | $203.09 | 5,853,900 |
| 2026-08-21 | $205.93 | $207.82 | $205.01 | $205.27 | 7,359,100 |
| 2026-08-20 | $208.90 | $208.98 | $205.52 | $205.77 | 8,200,600 |
| 2026-08-19 | $205.05 | $207.68 | $204.26 | $205.76 | 8,689,900 |
| 2026-08-18 | $205.03 | $206.22 | $203.71 | $205.74 | 7,701,600 |
| 2026-08-17 | $200.73 | $203.68 | $199.80 | $202.70 | 8,357,800 |
| 2026-08-14 | $198.87 | $201.63 | $198.36 | $200.00 | 7,910,500 |
| 2026-08-13 | $195.00 | $198.10 | $193.75 | $197.70 | 5,908,900 |
| 2026-08-12 | $195.22 | $197.40 | $194.58 | $196.60 | 7,366,200 |
| 2026-08-11 | $194.25 | $197.46 | $194.25 | $196.66 | 6,049,800 |
| 2026-08-10 | $188.88 | $194.99 | $188.88 | $194.91 | 13,667,300 |
| 2026-08-07 | $186.21 | $187.75 | $185.87 | $186.56 | 7,098,800 |
| 2026-08-06 | $188.97 | $189.78 | $187.02 | $189.23 | 7,182,100 |
| 2026-08-05 | $191.19 | $191.38 | $186.27 | $186.41 | 8,260,600 |
| 2026-08-04 | $190.15 | $191.47 | $186.34 | $190.40 | 9,455,900 |
| 2026-08-03 | $195.38 | $195.86 | $191.81 | $193.18 | 9,544,100 |
| 2026-07-31 | $195.11 | $197.55 | $191.54 | $196.83 | 9,958,100 |
| 2026-07-30 | $189.91 | $193.12 | $189.31 | $192.31 | 6,645,000 |
| 2026-07-29 | $192.50 | $193.56 | $190.78 | $191.86 | 8,101,200 |
| 2026-07-28 | $191.47 | $191.97 | $186.73 | $187.58 | 7,406,800 |
| 2026-07-27 | $188.67 | $192.49 | $188.67 | $190.00 | 7,369,200 |
| 2026-07-24 | $194.46 | $196.87 | $193.80 | $194.79 | 6,700,400 |
| 2026-07-23 | $196.30 | $197.69 | $194.02 | $194.42 | 8,150,000 |
| 2026-07-22 | $193.40 | $193.70 | $191.94 | $192.98 | 6,142,400 |
| 2026-07-21 | $190.50 | $191.26 | $189.32 | $191.07 | 6,892,400 |
| 2026-07-20 | $186.29 | $190.35 | $185.93 | $189.71 | 7,767,000 |
| 2026-07-17 | $187.47 | $188.15 | $185.50 | $187.38 | 7,058,300 |
| 2026-07-16 | $182.57 | $184.83 | $181.95 | $183.86 | 6,257,600 |
| 2026-07-15 | $182.17 | $182.40 | $178.58 | $181.60 | 6,665,700 |
| 2026-07-14 | $182.75 | $183.36 | $180.63 | $181.76 | 6,823,300 |
| 2026-07-13 | $179.02 | $182.38 | $179.02 | $182.20 | 7,685,100 |
| 2026-07-10 | $174.97 | $176.42 | $173.51 | $176.40 | 5,996,600 |
| 2026-07-09 | $174.63 | $175.59 | $173.90 | $174.05 | 6,582,400 |
| 2026-07-08 | $176.80 | $178.58 | $174.95 | $175.97 | 9,921,800 |
| 2026-07-07 | $170.14 | $174.61 | $170.00 | $174.01 | 9,748,900 |
| 2026-07-06 | $168.86 | $169.26 | $167.16 | $168.10 | 9,974,300 |
| 2026-07-02 | $168.28 | $169.55 | $167.40 | $169.20 | 9,561,800 |
| 2026-07-01 | $164.78 | $167.47 | $164.78 | $165.69 | 9,175,500 |
| 2026-06-30 | $169.70 | $170.46 | $165.20 | $165.76 | 19,428,800 |
| 2026-06-29 | $171.37 | $171.60 | $168.37 | $168.47 | 8,813,700 |
| 2026-06-26 | $172.24 | $172.25 | $169.93 | $171.06 | 13,102,200 |
| 2026-06-25 | $170.22 | $172.77 | $169.27 | $172.24 | 7,954,200 |
| 2026-06-24 | $173.89 | $173.99 | $170.86 | $171.45 | 10,634,600 |
| 2026-06-23 | $175.78 | $176.40 | $174.70 | $175.98 | 6,555,300 |
| 2026-06-22 | $174.08 | $175.45 | $172.86 | $175.06 | 11,108,900 |
| 2026-06-18 | $175.64 | $175.64 | $172.23 | $173.63 | 19,146,100 |
| 2026-06-17 | $179.01 | $180.08 | $177.10 | $177.58 | 8,430,000 |
| 2026-06-16 | $178.62 | $180.25 | $178.33 | $180.11 | 6,663,500 |
| 2026-06-15 | $178.90 | $181.67 | $177.76 | $180.40 | 10,184,900 |
| 2026-06-12 | $185.08 | $188.40 | $184.36 | $187.22 | 8,703,400 |
| 2026-06-11 | $191.81 | $192.25 | $185.55 | $185.82 | 9,274,100 |
| 2026-06-10 | $189.19 | $192.69 | $188.23 | $189.80 | 10,041,800 |
| 2026-06-09 | $188.50 | $189.38 | $185.47 | $186.76 | 8,469,900 |
| 2026-06-08 | $188.70 | $191.03 | $188.50 | $189.24 | 6,113,000 |
| 2026-06-05 | $189.06 | $189.61 | $186.59 | $187.31 | 6,310,900 |
| 2026-06-04 | $189.00 | $190.10 | $187.67 | $188.35 | 5,163,200 |
| 2026-06-03 | $188.89 | $191.48 | $187.96 | $189.71 | 7,983,700 |
| 2026-06-02 | $184.88 | $188.45 | $184.88 | $187.55 | 6,549,800 |
| 2026-06-01 | $184.38 | $187.94 | $184.02 | $185.83 | 8,850,500 |
| 2026-05-29 | $182.72 | $182.97 | $180.40 | $182.46 | 13,886,500 |
| 2026-05-28 | $183.71 | $185.26 | $182.09 | $183.03 | 8,725,400 |
| 2026-05-27 | $181.85 | $183.72 | $180.67 | $182.40 | 9,442,800 |
| 2026-05-26 | $190.00 | $190.49 | $183.90 | $184.71 | 14,264,600 |
| 2026-05-22 | $190.37 | $192.00 | $189.80 | $191.43 | 7,209,600 |
| 2026-05-21 | $193.79 | $194.16 | $189.00 | $191.01 | 9,051,200 |
| 2026-05-20 | $196.25 | $198.19 | $191.27 | $191.33 | 14,564,900 |
| 2026-05-19 | $194.93 | $198.87 | $193.47 | $197.25 | 11,819,200 |
| 2026-05-18 | $191.17 | $196.20 | $189.03 | $196.12 | 9,869,700 |
| 2026-05-15 | $188.60 | $191.50 | $187.90 | $191.10 | 11,210,800 |
| 2026-05-14 | $186.19 | $187.57 | $185.25 | $186.64 | 6,222,400 |
| 2026-05-13 | $185.81 | $186.01 | $183.96 | $186.00 | 7,554,700 |
| 2026-05-12 | $186.50 | $186.89 | $184.66 | $185.95 | 8,995,100 |
| 2026-05-11 | $183.00 | $185.20 | $183.00 | $184.74 | 12,042,100 |
| 2026-05-08 | $182.04 | $182.73 | $180.74 | $181.62 | 13,053,000 |
| 2026-05-07 | $181.58 | $183.44 | $179.53 | $182.50 | 12,194,000 |
| 2026-05-06 | $185.59 | $186.78 | $183.14 | $185.16 | 11,082,900 |
| 2026-05-05 | $191.22 | $193.67 | $190.45 | $192.64 | 5,642,800 |
| 2026-05-04 | $190.85 | $193.71 | $187.97 | $192.28 | 8,229,500 |
| 2026-05-01 | $191.30 | $194.09 | $189.75 | $190.63 | 10,435,900 |
| 2026-04-30 | $190.25 | $194.13 | $188.50 | $193.31 | 11,748,600 |
| 2026-04-29 | $190.13 | $192.62 | $189.50 | $192.22 | 8,644,600 |
| 2026-04-28 | $188.28 | $189.96 | $186.55 | $188.36 | 10,754,900 |
| 2026-04-27 | $186.19 | $188.37 | $183.67 | $184.78 | 10,836,600 |
| 2026-04-24 | $185.23 | $186.42 | $183.20 | $185.21 | 9,626,700 |
| 2026-04-23 | $187.12 | $188.42 | $185.50 | $187.60 | 6,684,700 |
| 2026-04-22 | $187.27 | $189.42 | $186.12 | $186.32 | 8,708,300 |
| 2026-04-21 | $183.97 | $186.37 | $182.34 | $185.98 | 9,799,000 |
| 2026-04-20 | $184.50 | $186.27 | $182.83 | $183.25 | 9,661,100 |
| 2026-04-17 | $181.89 | $184.30 | $177.74 | $183.99 | 15,720,600 |
| 2026-04-16 | $185.62 | $188.23 | $185.34 | $188.15 | 8,013,200 |
| 2026-04-15 | $186.36 | $187.24 | $184.04 | $184.91 | 8,661,600 |
| 2026-04-14 | $188.60 | $189.17 | $184.60 | $187.02 | 12,111,000 |
| 2026-04-13 | $191.45 | $192.61 | $189.72 | $191.78 | 12,000,200 |
| 2026-04-10 | $189.71 | $190.96 | $186.47 | $188.55 | 11,151,400 |
| 2026-04-09 | $194.31 | $196.67 | $189.27 | $190.36 | 11,634,000 |
| 2026-04-08 | $191.41 | $193.17 | $188.60 | $192.89 | 17,195,400 |
| 2026-04-07 | $199.97 | $204.62 | $199.24 | $201.54 | 11,672,600 |
| 2026-04-06 | $198.50 | $199.77 | $196.35 | $198.86 | 8,245,700 |
| 2026-04-02 | $202.51 | $205.48 | $198.04 | $198.97 | 11,528,000 |
| 2026-04-01 | $201.99 | $204.78 | $194.91 | $197.41 | 23,051,900 |
| 2026-03-31 | $210.90 | $213.10 | $201.96 | $206.90 | 17,403,900 |
| 2026-03-30 | $213.26 | $214.71 | $210.29 | $210.71 | 10,409,000 |
| 2026-03-27 | $208.15 | $212.46 | $206.25 | $211.15 | 13,907,800 |
| 2026-03-26 | $206.03 | $209.21 | $205.16 | $207.79 | 11,085,600 |
| 2026-03-25 | $206.00 | $207.24 | $204.62 | $205.15 | 8,865,000 |
| 2026-03-24 | $206.05 | $209.79 | $205.81 | $206.79 | 16,695,500 |
| 2026-03-23 | $198.63 | $205.36 | $197.37 | $205.21 | 15,735,700 |
| 2026-03-20 | $201.40 | $205.08 | $201.00 | $201.73 | 35,849,500 |
| 2026-03-19 | $199.79 | $202.44 | $199.00 | $201.44 | 16,918,400 |
| 2026-03-18 | $199.22 | $200.73 | $198.51 | $198.61 | 13,305,000 |
| 2026-03-17 | $197.49 | $200.58 | $196.46 | $197.97 | 14,018,600 |
| 2026-03-16 | $196.60 | $197.84 | $195.58 | $196.84 | 12,683,900 |
| 2026-03-13 | $196.00 | $197.63 | $194.69 | $196.82 | 13,017,000 |
| 2026-03-12 | $192.58 | $198.88 | $191.77 | $196.97 | 27,151,800 |
| 2026-03-11 | $186.59 | $191.86 | $186.49 | $191.79 | 11,371,700 |
| 2026-03-10 | $188.63 | $189.18 | $185.64 | $186.29 | 11,999,600 |
| 2026-03-09 | $191.00 | $191.65 | $188.11 | $189.44 | 15,987,500 |
| 2026-03-06 | $190.88 | $192.41 | $188.12 | $189.94 | 13,073,100 |
| 2026-03-05 | $186.60 | $189.97 | $186.49 | $189.90 | 13,567,200 |
| 2026-03-04 | $187.45 | $188.46 | $184.15 | $186.03 | 11,054,400 |
| 2026-03-03 | $190.52 | $191.56 | $187.42 | $188.77 | 14,004,200 |
| 2026-03-02 | $190.33 | $191.44 | $187.22 | $189.60 | 15,809,100 |
| 2026-02-27 | $186.00 | $187.55 | $183.77 | $186.76 | 12,035,500 |
| 2026-02-26 | $182.90 | $186.26 | $181.76 | $184.16 | 7,133,800 |
| 2026-02-25 | $185.84 | $185.98 | $182.51 | $184.22 | 9,440,700 |
| 2026-02-24 | $185.29 | $185.96 | $183.85 | $185.34 | 7,451,800 |
| 2026-02-23 | $184.67 | $186.63 | $184.05 | $184.91 | 7,047,200 |
| 2026-02-20 | $184.59 | $184.89 | $182.32 | $183.93 | 9,566,200 |
| 2026-02-19 | $185.29 | $187.90 | $184.74 | $184.78 | 10,773,300 |
| 2026-02-18 | $183.23 | $183.92 | $181.98 | $183.87 | 10,313,400 |
| 2026-02-17 | $183.30 | $183.80 | $178.74 | $180.55 | 9,849,000 |
| 2026-02-13 | $182.54 | $184.84 | $181.72 | $183.74 | 9,034,700 |
| 2026-02-12 | $185.80 | $185.80 | $182.09 | $182.40 | 9,673,700 |
| 2026-02-11 | $183.94 | $186.52 | $183.55 | $185.82 | 10,502,100 |
| 2026-02-10 | $182.73 | $182.95 | $180.86 | $182.26 | 7,458,200 |
| 2026-02-09 | $181.01 | $182.82 | $179.95 | $182.60 | 12,021,300 |
| 2026-02-06 | $180.30 | $182.10 | $179.51 | $180.86 | 9,901,800 |
| 2026-02-05 | $179.64 | $180.46 | $177.41 | $179.23 | 10,474,100 |
| 2026-02-04 | $178.88 | $182.59 | $178.88 | $181.23 | 16,170,500 |
| 2026-02-03 | $173.88 | $178.82 | $173.75 | $178.04 | 18,425,400 |
| 2026-02-02 | $173.44 | $176.27 | $172.65 | $174.03 | 14,235,300 |
| 2026-01-30 | $172.62 | $177.30 | $171.27 | $176.90 | 22,946,600 |
| 2026-01-29 | $172.65 | $174.92 | $171.04 | $171.19 | 16,786,600 |
| 2026-01-28 | $169.96 | $170.42 | $168.20 | $169.93 | 9,200,200 |
| 2026-01-27 | $167.77 | $169.35 | $166.65 | $169.05 | 9,784,900 |
| 2026-01-26 | $168.33 | $168.41 | $166.77 | $167.50 | 8,912,600 |
| 2026-01-23 | $167.95 | $168.44 | $166.44 | $166.72 | 8,368,700 |
| 2026-01-22 | $166.26 | $167.56 | $165.73 | $166.66 | 8,957,400 |
| 2026-01-21 | $167.00 | $168.48 | $166.06 | $166.73 | 10,918,500 |
| 2026-01-20 | $166.71 | $167.65 | $165.15 | $165.30 | 11,142,500 |
| 2026-01-16 | $166.59 | $167.29 | $165.81 | $166.26 | 9,745,800 |
| 2026-01-15 | $165.77 | $167.33 | $165.10 | $166.16 | 8,097,400 |
| 2026-01-14 | $164.10 | $169.37 | $164.10 | $167.24 | 16,414,900 |
| 2026-01-13 | $163.47 | $166.13 | $163.30 | $163.87 | 12,068,600 |
| 2026-01-12 | $162.70 | $163.56 | $160.71 | $162.34 | 9,796,800 |
| 2026-01-09 | $160.56 | $162.70 | $159.94 | $162.11 | 12,549,600 |
| 2026-01-08 | $155.50 | $160.44 | $155.21 | $159.25 | 12,929,600 |
| 2026-01-07 | $157.44 | $158.01 | $154.90 | $155.20 | 13,537,900 |
| 2026-01-06 | $164.88 | $165.05 | $156.11 | $156.54 | 20,564,900 |
| 2026-01-05 | $165.75 | $165.75 | $159.31 | $163.85 | 35,094,900 |
| 2026-01-02 | $152.17 | $155.90 | $151.25 | $155.90 | 6,862,100 |
| 2025-12-31 | $152.39 | $152.55 | $151.67 | $152.41 | 4,953,100 |
| 2025-12-30 | $151.50 | $152.67 | $151.47 | $152.31 | 5,150,500 |
| 2025-12-29 | $151.00 | $151.64 | $150.09 | $150.99 | 5,589,100 |
| 2025-12-26 | $150.38 | $151.14 | $149.65 | $150.02 | 3,706,900 |
| 2025-12-24 | $150.38 | $150.99 | $150.10 | $150.50 | 2,227,600 |
| 2025-12-23 | $150.04 | $151.08 | $149.85 | $150.51 | 4,663,700 |
| 2025-12-22 | $148.81 | $150.49 | $148.70 | $149.80 | 8,143,600 |
| 2025-12-19 | $147.96 | $149.01 | $147.19 | $147.75 | 21,701,400 |
| 2025-12-18 | $148.85 | $149.27 | $147.08 | $147.69 | 6,998,800 |
| 2025-12-17 | $147.50 | $149.87 | $147.35 | $149.52 | 8,805,300 |
| 2025-12-16 | $148.54 | $148.82 | $146.49 | $146.75 | 11,290,500 |
| 2025-12-15 | $149.84 | $150.10 | $148.43 | $149.80 | 7,503,000 |
| 2025-12-12 | $151.15 | $151.55 | $149.63 | $149.99 | 5,848,100 |
| 2025-12-11 | $150.83 | $151.94 | $150.10 | $150.72 | 8,414,200 |
| 2025-12-10 | $149.18 | $151.80 | $148.70 | $151.41 | 10,976,300 |
| 2025-12-09 | $149.05 | $150.10 | $148.22 | $148.49 | 8,916,700 |
| 2025-12-08 | $149.25 | $150.07 | $147.66 | $148.71 | 10,237,200 |
| 2025-12-05 | $152.00 | $152.63 | $149.83 | $150.00 | 12,659,800 |
| 2025-12-04 | $151.75 | $152.94 | $151.22 | $152.26 | 7,254,700 |
| 2025-12-03 | $151.04 | $152.50 | $150.98 | $151.59 | 8,060,200 |
| 2025-12-02 | $152.02 | $152.46 | $149.26 | $150.25 | 9,196,300 |
| 2025-12-01 | $151.75 | $153.95 | $151.50 | $152.54 | 8,209,000 |
| 2025-11-28 | $149.46 | $151.52 | $149.26 | $151.13 | 3,848,600 |
| 2025-11-26 | $148.26 | $150.46 | $148.20 | $149.51 | 7,578,900 |
| 2025-11-25 | $148.90 | $149.90 | $148.27 | $148.53 | 11,447,900 |
| 2025-11-24 | $149.82 | $150.12 | $147.74 | $149.75 | 14,181,100 |
| 2025-11-21 | $150.44 | $151.01 | $148.75 | $149.98 | 9,248,400 |
| 2025-11-20 | $152.54 | $153.04 | $150.05 | $150.31 | 7,623,400 |
| 2025-11-19 | $151.16 | $151.96 | $150.25 | $151.70 | 7,539,900 |
| 2025-11-18 | $152.50 | $154.28 | $151.76 | $153.62 | 10,813,400 |
| 2025-11-17 | $157.72 | $157.89 | $154.44 | $154.82 | 8,745,000 |
| 2025-11-14 | $156.23 | $157.95 | $154.81 | $157.62 | 8,484,800 |
| 2025-11-13 | $154.00 | $156.20 | $153.93 | $155.58 | 7,998,700 |
| 2025-11-12 | $155.58 | $155.79 | $152.08 | $153.32 | 11,670,900 |
| 2025-11-11 | $156.75 | $157.99 | $155.90 | $156.24 | 6,361,400 |
| 2025-11-10 | $155.42 | $155.98 | $152.37 | $155.65 | 8,436,800 |
| 2025-11-07 | $153.43 | $156.17 | $153.43 | $155.02 | 9,835,900 |
| 2025-11-06 | $152.91 | $154.79 | $152.68 | $152.94 | 6,466,300 |
| 2025-11-05 | $153.53 | $154.40 | $152.66 | $152.66 | 5,894,700 |
| 2025-11-04 | $153.43 | $153.76 | $152.15 | $153.39 | 6,976,800 |
| 2025-11-03 | $157.41 | $157.72 | $153.57 | $154.04 | 8,512,200 |
| 2025-10-31 | $155.73 | $159.18 | $155.11 | $157.72 | 11,136,100 |
| 2025-10-30 | $155.23 | $155.23 | $153.24 | $153.52 | 8,971,200 |
| 2025-10-29 | $153.86 | $156.15 | $153.86 | $155.10 | 7,344,400 |
| 2025-10-28 | $154.90 | $156.23 | $153.89 | $154.13 | 5,066,500 |
| 2025-10-27 | $155.80 | $156.50 | $154.87 | $155.28 | 4,884,400 |
| 2025-10-24 | $157.42 | $157.63 | $155.43 | $155.56 | 4,979,900 |
| 2025-10-23 | $158.20 | $158.59 | $156.12 | $156.56 | 9,810,900 |
| 2025-10-22 | $154.65 | $155.98 | $153.61 | $155.57 | 6,036,700 |
| 2025-10-21 | $154.74 | $155.29 | $153.21 | $153.79 | 6,304,900 |
| 2025-10-20 | $153.43 | $154.72 | $153.18 | $154.48 | 5,676,500 |
| 2025-10-17 | $152.26 | $154.19 | $152.20 | $153.08 | 7,735,500 |
| 2025-10-16 | $152.14 | $152.73 | $150.23 | $151.71 | 5,276,800 |
| 2025-10-15 | $152.90 | $154.21 | $151.04 | $152.11 | 5,824,900 |
| 2025-10-14 | $149.81 | $153.46 | $149.66 | $152.39 | 6,419,400 |
| 2025-10-13 | $150.00 | $151.98 | $149.43 | $151.94 | 5,978,800 |
| 2025-10-10 | $150.70 | $151.35 | $148.89 | $148.90 | 7,796,600 |