Oracle Corporation (ORCL) Price History
Daily open, high, low, close and volume for Oracle Corporation (ORCL) from 2025-10-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $128.51 | $134.35 | $127.45 | $131.14 | 26,608,900 |
| 2026-10-19 | $130.66 | $131.40 | $129.12 | $129.59 | 23,749,200 |
| 2026-10-16 | $133.49 | $133.80 | $127.36 | $128.23 | 36,109,100 |
| 2026-10-15 | $128.07 | $135.08 | $127.60 | $134.47 | 31,382,100 |
| 2026-10-14 | $140.00 | $141.05 | $129.23 | $130.55 | 52,513,600 |
| 2026-10-13 | $135.91 | $144.18 | $135.55 | $143.20 | 26,325,800 |
| 2026-10-12 | $141.56 | $141.56 | $136.52 | $137.39 | 21,533,100 |
| 2026-10-09 | $136.70 | $142.90 | $136.49 | $141.40 | 25,529,900 |
| 2026-10-08 | $142.19 | $142.78 | $134.66 | $135.69 | 42,412,600 |
| 2026-10-07 | $142.54 | $144.70 | $141.37 | $143.56 | 15,739,400 |
| 2026-10-06 | $143.93 | $146.94 | $143.86 | $144.77 | 20,041,600 |
| 2026-10-05 | $142.53 | $146.66 | $142.37 | $142.48 | 18,069,600 |
| 2026-10-02 | $142.09 | $144.86 | $140.26 | $142.30 | 35,409,300 |
| 2026-10-01 | $139.60 | $140.25 | $135.33 | $138.07 | 25,459,100 |
| 2026-09-30 | $136.54 | $138.50 | $134.75 | $137.30 | 22,321,600 |
| 2026-09-29 | $132.79 | $143.67 | $132.53 | $137.79 | 45,709,700 |
| 2026-09-28 | $132.73 | $135.69 | $131.58 | $132.60 | 36,060,100 |
| 2026-09-25 | $138.57 | $140.88 | $136.92 | $137.10 | 23,671,000 |
| 2026-09-24 | $137.32 | $140.34 | $133.48 | $139.54 | 56,629,400 |
| 2026-09-23 | $148.30 | $148.66 | $144.23 | $144.56 | 22,682,300 |
| 2026-09-22 | $151.25 | $153.60 | $148.60 | $149.20 | 31,260,000 |
| 2026-09-21 | $148.93 | $149.98 | $146.16 | $148.56 | 22,418,300 |
| 2026-09-18 | $150.47 | $150.90 | $144.40 | $147.61 | 39,324,900 |
| 2026-09-17 | $146.75 | $152.00 | $146.15 | $150.59 | 27,742,400 |
| 2026-09-16 | $140.03 | $146.52 | $139.00 | $143.16 | 34,366,400 |
| 2026-09-15 | $143.46 | $144.88 | $140.02 | $140.35 | 31,552,700 |
| 2026-09-14 | $141.42 | $145.33 | $141.01 | $144.79 | 42,159,700 |
| 2026-09-11 | $164.43 | $166.00 | $149.84 | $150.28 | 80,438,600 |
| 2026-09-10 | $158.38 | $159.24 | $152.52 | $152.94 | 56,824,700 |
| 2026-09-09 | $163.54 | $165.15 | $160.36 | $161.63 | 27,464,600 |
| 2026-09-08 | $167.60 | $170.70 | $161.16 | $162.52 | 37,662,800 |
| 2026-09-04 | $159.46 | $159.70 | $156.71 | $158.78 | 26,511,300 |
| 2026-09-03 | $147.27 | $156.77 | $146.92 | $154.04 | 25,101,700 |
| 2026-09-02 | $140.26 | $146.69 | $139.72 | $145.75 | 21,906,700 |
| 2026-09-01 | $146.75 | $146.79 | $139.95 | $141.32 | 25,443,300 |
| 2026-08-31 | $149.31 | $151.26 | $147.75 | $149.12 | 16,118,900 |
| 2026-08-28 | $153.60 | $153.99 | $149.71 | $150.85 | 17,800,000 |
| 2026-08-27 | $152.11 | $153.83 | $147.52 | $151.94 | 30,251,400 |
| 2026-08-26 | $147.00 | $151.63 | $146.83 | $148.87 | 18,426,100 |
| 2026-08-25 | $143.30 | $146.34 | $142.51 | $144.76 | 13,329,400 |
| 2026-08-24 | $145.12 | $145.12 | $141.25 | $142.45 | 14,158,600 |
| 2026-08-21 | $143.72 | $148.35 | $142.60 | $146.47 | 19,635,000 |
| 2026-08-20 | $144.30 | $145.92 | $141.02 | $142.07 | 15,184,400 |
| 2026-08-19 | $142.70 | $146.08 | $137.43 | $143.81 | 26,552,900 |
| 2026-08-18 | $143.25 | $146.00 | $142.35 | $142.79 | 19,152,300 |
| 2026-08-17 | $148.45 | $150.40 | $145.50 | $146.65 | 20,668,000 |
| 2026-08-14 | $155.84 | $156.39 | $148.80 | $150.52 | 21,905,500 |
| 2026-08-13 | $151.98 | $159.26 | $151.91 | $156.22 | 25,740,000 |
| 2026-08-12 | $152.81 | $154.89 | $147.89 | $153.28 | 43,559,400 |
| 2026-08-11 | $151.20 | $151.99 | $144.24 | $145.48 | 28,761,800 |
| 2026-08-10 | $148.26 | $151.99 | $146.62 | $151.05 | 24,265,000 |
| 2026-08-07 | $145.32 | $147.16 | $142.34 | $147.02 | 22,874,000 |
| 2026-08-06 | $139.25 | $146.58 | $138.72 | $143.47 | 23,073,300 |
| 2026-08-05 | $145.00 | $146.39 | $142.50 | $144.39 | 23,524,100 |
| 2026-08-04 | $141.01 | $148.70 | $141.01 | $145.74 | 43,723,500 |
| 2026-08-03 | $131.92 | $143.07 | $130.21 | $141.85 | 49,696,900 |
| 2026-07-31 | $130.07 | $132.40 | $125.70 | $129.87 | 34,438,700 |
| 2026-07-30 | $122.87 | $128.34 | $121.58 | $127.56 | 41,338,400 |
| 2026-07-29 | $119.42 | $121.92 | $116.20 | $117.74 | 28,081,800 |
| 2026-07-28 | $118.18 | $122.33 | $114.50 | $119.96 | 32,665,400 |
| 2026-07-27 | $118.00 | $121.99 | $116.80 | $119.90 | 36,916,600 |
| 2026-07-24 | $122.47 | $123.08 | $114.75 | $114.99 | 46,405,700 |
| 2026-07-23 | $123.96 | $124.70 | $119.44 | $120.04 | 30,900,600 |
| 2026-07-22 | $126.18 | $128.84 | $124.70 | $125.84 | 21,096,700 |
| 2026-07-21 | $122.81 | $127.42 | $122.21 | $127.05 | 27,748,100 |
| 2026-07-20 | $124.27 | $125.49 | $120.03 | $121.38 | 36,793,200 |
| 2026-07-17 | $121.70 | $128.44 | $121.50 | $126.41 | 39,917,100 |
| 2026-07-16 | $131.48 | $131.78 | $123.66 | $124.21 | 54,780,900 |
| 2026-07-15 | $130.56 | $133.90 | $128.84 | $132.49 | 48,520,400 |
| 2026-07-14 | $132.00 | $132.76 | $127.60 | $127.94 | 52,670,400 |
| 2026-07-13 | $139.03 | $139.65 | $131.35 | $131.54 | 56,690,300 |
| 2026-07-10 | $145.65 | $145.68 | $139.26 | $140.64 | 29,843,300 |
| 2026-07-09 | $141.42 | $149.07 | $140.94 | $144.22 | 35,221,900 |
| 2026-07-08 | $139.06 | $141.84 | $137.55 | $140.49 | 34,607,300 |
| 2026-07-07 | $143.72 | $145.56 | $137.55 | $141.60 | 47,200,000 |
| 2026-07-06 | $144.30 | $145.62 | $141.16 | $143.76 | 36,683,000 |
| 2026-07-02 | $143.30 | $147.06 | $138.83 | $140.27 | 44,166,700 |
| 2026-07-01 | $144.49 | $147.55 | $142.50 | $142.50 | 45,964,000 |
| 2026-06-30 | $147.25 | $149.93 | $144.48 | $146.55 | 35,926,900 |
| 2026-06-29 | $153.94 | $154.50 | $145.20 | $147.76 | 34,310,300 |
| 2026-06-26 | $150.26 | $153.54 | $148.00 | $148.53 | 36,532,100 |
| 2026-06-25 | $157.35 | $157.62 | $150.36 | $152.46 | 36,844,400 |
| 2026-06-24 | $162.48 | $165.75 | $155.35 | $157.53 | 38,305,000 |
| 2026-06-23 | $170.23 | $174.33 | $164.61 | $165.16 | 33,327,900 |
| 2026-06-22 | $182.31 | $184.58 | $174.40 | $175.07 | 22,935,400 |
| 2026-06-18 | $183.01 | $187.99 | $177.70 | $184.29 | 31,386,100 |
| 2026-06-17 | $186.16 | $190.19 | $182.58 | $183.53 | 16,616,600 |
| 2026-06-16 | $190.01 | $195.32 | $187.66 | $188.33 | 16,985,500 |
| 2026-06-15 | $187.39 | $195.32 | $186.21 | $192.64 | 20,279,900 |
| 2026-06-12 | $185.01 | $185.58 | $179.00 | $184.13 | 29,562,300 |
| 2026-06-11 | $179.67 | $184.77 | $175.28 | $184.10 | 63,678,500 |
| 2026-06-10 | $198.50 | $212.48 | $198.18 | $201.26 | 46,108,300 |
| 2026-06-09 | $213.91 | $220.50 | $197.79 | $205.81 | 26,040,700 |
| 2026-06-08 | $217.75 | $219.06 | $209.33 | $211.82 | 17,227,200 |
| 2026-06-05 | $229.49 | $231.44 | $209.45 | $213.68 | 29,019,900 |
| 2026-06-04 | $227.00 | $238.95 | $224.00 | $236.34 | 19,993,800 |
| 2026-06-03 | $240.48 | $240.51 | $227.61 | $230.33 | 23,644,700 |
| 2026-06-02 | $242.80 | $249.00 | $238.84 | $244.58 | 30,294,800 |
| 2026-06-01 | $230.50 | $250.25 | $224.60 | $248.15 | 48,390,000 |
| 2026-05-29 | $209.00 | $226.29 | $208.01 | $225.78 | 41,082,200 |
| 2026-05-28 | $194.04 | $205.00 | $193.38 | $203.70 | 25,339,900 |
| 2026-05-27 | $191.48 | $192.14 | $187.92 | $190.96 | 12,126,000 |
| 2026-05-26 | $193.30 | $195.20 | $190.56 | $193.06 | 12,856,100 |
| 2026-05-22 | $191.67 | $197.00 | $191.10 | $192.08 | 10,875,800 |
| 2026-05-21 | $189.01 | $192.82 | $187.20 | $189.77 | 12,119,700 |
| 2026-05-20 | $179.94 | $188.22 | $178.80 | $188.16 | 16,517,200 |
| 2026-05-19 | $186.00 | $188.72 | $180.93 | $181.46 | 16,717,700 |
| 2026-05-18 | $190.00 | $190.76 | $183.27 | $186.61 | 19,114,300 |
| 2026-05-15 | $190.49 | $196.43 | $188.90 | $192.95 | 15,747,100 |
| 2026-05-14 | $188.18 | $200.71 | $185.45 | $195.61 | 22,545,000 |
| 2026-05-13 | $189.03 | $191.57 | $185.06 | $189.76 | 15,789,300 |
| 2026-05-12 | $192.92 | $192.92 | $180.87 | $186.83 | 22,123,400 |
| 2026-05-11 | $192.15 | $195.68 | $190.60 | $193.84 | 16,890,600 |
| 2026-05-08 | $192.58 | $198.00 | $190.21 | $195.95 | 21,158,300 |
| 2026-05-07 | $198.61 | $200.15 | $190.80 | $194.59 | 31,803,200 |
| 2026-05-06 | $186.20 | $194.29 | $182.67 | $194.03 | 27,685,500 |
| 2026-05-05 | $182.13 | $186.52 | $179.00 | $185.35 | 23,497,200 |
| 2026-05-04 | $176.02 | $183.50 | $174.26 | $180.29 | 33,504,500 |
| 2026-05-01 | $166.42 | $174.30 | $166.15 | $171.83 | 26,318,000 |
| 2026-04-30 | $162.02 | $165.18 | $160.33 | $161.39 | 21,016,400 |
| 2026-04-29 | $164.04 | $164.76 | $160.65 | $163.83 | 20,587,500 |
| 2026-04-28 | $162.16 | $168.70 | $162.05 | $165.96 | 33,716,500 |
| 2026-04-27 | $172.58 | $173.55 | $167.90 | $172.96 | 21,616,600 |
| 2026-04-24 | $180.51 | $180.71 | $168.80 | $173.28 | 33,215,000 |
| 2026-04-23 | $180.40 | $181.89 | $174.08 | $176.28 | 37,084,200 |
| 2026-04-22 | $186.18 | $189.18 | $182.80 | $187.50 | 32,448,800 |
| 2026-04-21 | $178.35 | $185.34 | $176.01 | $181.17 | 39,638,000 |
| 2026-04-20 | $176.81 | $177.76 | $173.51 | $177.58 | 22,330,900 |
| 2026-04-17 | $182.93 | $184.50 | $173.36 | $175.06 | 45,282,600 |
| 2026-04-16 | $176.42 | $180.27 | $173.80 | $178.34 | 46,997,300 |
| 2026-04-15 | $166.89 | $172.56 | $166.21 | $169.81 | 43,010,800 |
| 2026-04-14 | $167.93 | $169.40 | $161.56 | $163.00 | 59,779,800 |
| 2026-04-13 | $139.77 | $155.91 | $139.72 | $155.62 | 49,997,700 |
| 2026-04-10 | $137.32 | $140.17 | $134.57 | $138.09 | 26,171,800 |
| 2026-04-09 | $142.20 | $142.80 | $136.00 | $137.86 | 30,407,800 |
| 2026-04-08 | $150.30 | $151.46 | $142.90 | $143.66 | 23,527,000 |
| 2026-04-07 | $143.78 | $144.57 | $139.94 | $143.17 | 17,250,400 |
| 2026-04-06 | $147.44 | $148.55 | $143.85 | $145.54 | 12,556,700 |
| 2026-04-02 | $142.78 | $146.44 | $140.30 | $146.38 | 14,381,900 |
| 2026-04-01 | $149.09 | $149.65 | $144.67 | $145.23 | 20,495,900 |
| 2026-03-31 | $140.30 | $147.40 | $139.85 | $147.11 | 24,492,000 |
| 2026-03-30 | $140.04 | $141.20 | $136.95 | $138.80 | 20,125,700 |
| 2026-03-27 | $140.93 | $141.69 | $138.30 | $139.66 | 17,929,600 |
| 2026-03-26 | $143.89 | $146.47 | $142.54 | $142.81 | 16,961,900 |
| 2026-03-25 | $149.23 | $149.84 | $144.60 | $146.02 | 20,683,800 |
| 2026-03-24 | $153.00 | $153.90 | $146.85 | $147.09 | 26,122,100 |
| 2026-03-23 | $151.42 | $155.78 | $150.71 | $154.34 | 19,927,900 |
| 2026-03-20 | $153.05 | $153.25 | $147.95 | $149.68 | 37,551,400 |
| 2026-03-19 | $150.46 | $156.92 | $148.89 | $155.52 | 22,046,100 |
| 2026-03-18 | $153.40 | $154.97 | $152.04 | $152.90 | 18,051,100 |
| 2026-03-17 | $155.44 | $158.92 | $153.50 | $154.69 | 23,929,500 |
| 2026-03-16 | $156.06 | $158.74 | $154.51 | $155.97 | 21,607,700 |
| 2026-03-13 | $159.05 | $160.77 | $154.15 | $155.11 | 26,350,400 |
| 2026-03-12 | $164.66 | $167.83 | $158.61 | $159.16 | 37,133,700 |
| 2026-03-11 | $166.38 | $171.76 | $160.58 | $163.12 | 83,247,500 |
| 2026-03-10 | $153.62 | $154.14 | $148.45 | $149.40 | 51,544,600 |
| 2026-03-09 | $150.70 | $152.00 | $146.43 | $151.56 | 31,173,500 |
| 2026-03-06 | $152.92 | $159.19 | $151.62 | $152.96 | 38,000,600 |
| 2026-03-05 | $152.59 | $157.94 | $150.12 | $154.79 | 24,094,800 |
| 2026-03-04 | $150.01 | $153.61 | $149.10 | $152.37 | 17,585,400 |
| 2026-03-03 | $144.75 | $150.93 | $143.05 | $149.01 | 20,120,800 |
| 2026-03-02 | $141.62 | $150.17 | $141.18 | $149.25 | 22,418,800 |
| 2026-02-27 | $143.88 | $146.08 | $142.10 | $145.40 | 36,425,200 |
| 2026-02-26 | $148.79 | $152.50 | $145.15 | $150.31 | 20,652,200 |
| 2026-02-25 | $149.16 | $153.28 | $147.34 | $147.89 | 27,303,900 |
| 2026-02-24 | $140.84 | $146.76 | $138.73 | $146.14 | 21,336,600 |
| 2026-02-23 | $145.69 | $145.80 | $138.59 | $141.31 | 31,749,800 |
| 2026-02-20 | $153.30 | $153.99 | $147.39 | $148.08 | 29,621,900 |
| 2026-02-19 | $157.19 | $160.08 | $155.77 | $156.54 | 14,976,300 |
| 2026-02-18 | $154.41 | $157.30 | $151.37 | $156.17 | 14,801,100 |
| 2026-02-17 | $157.98 | $159.28 | $152.88 | $153.97 | 19,610,800 |
| 2026-02-13 | $159.25 | $162.30 | $155.29 | $160.14 | 18,597,000 |
| 2026-02-12 | $157.93 | $159.04 | $152.50 | $156.48 | 23,285,400 |
| 2026-02-11 | $163.66 | $163.66 | $154.00 | $157.16 | 24,538,900 |
| 2026-02-10 | $160.00 | $165.39 | $156.96 | $159.89 | 40,092,200 |
| 2026-02-09 | $148.49 | $159.75 | $147.00 | $156.59 | 49,936,500 |
| 2026-02-06 | $139.75 | $143.20 | $138.91 | $142.82 | 29,962,400 |
| 2026-02-05 | $145.60 | $146.55 | $135.25 | $136.48 | 42,789,000 |
| 2026-02-04 | $153.89 | $153.94 | $144.43 | $146.67 | 42,323,400 |
| 2026-02-03 | $158.26 | $159.38 | $151.90 | $154.67 | 43,260,100 |
| 2026-02-02 | $170.92 | $171.20 | $160.00 | $160.06 | 47,421,000 |
| 2026-01-30 | $168.17 | $168.90 | $163.24 | $164.58 | 27,362,400 |
| 2026-01-29 | $170.15 | $170.23 | $161.52 | $169.01 | 37,254,500 |
| 2026-01-28 | $174.92 | $181.68 | $171.86 | $172.80 | 35,882,700 |
| 2026-01-27 | $179.19 | $179.72 | $173.68 | $174.90 | 27,093,700 |
| 2026-01-26 | $179.10 | $185.31 | $178.53 | $182.44 | 21,100,400 |
| 2026-01-23 | $172.62 | $179.65 | $172.00 | $177.16 | 23,011,300 |
| 2026-01-22 | $179.37 | $180.16 | $176.50 | $178.18 | 21,141,900 |
| 2026-01-21 | $179.68 | $180.60 | $170.60 | $173.88 | 38,190,000 |
| 2026-01-20 | $187.19 | $187.19 | $179.36 | $179.92 | 29,129,500 |
| 2026-01-16 | $189.91 | $191.87 | $186.53 | $191.09 | 19,224,700 |
| 2026-01-15 | $195.01 | $195.01 | $189.39 | $189.85 | 16,418,600 |
| 2026-01-14 | $201.68 | $201.68 | $190.81 | $193.61 | 22,473,200 |
| 2026-01-13 | $205.00 | $207.80 | $200.66 | $202.29 | 15,857,400 |
| 2026-01-12 | $197.60 | $206.60 | $197.01 | $204.68 | 25,428,500 |
| 2026-01-09 | $191.66 | $200.18 | $188.78 | $198.52 | 26,152,700 |
| 2026-01-08 | $190.88 | $190.95 | $186.15 | $189.65 | 19,468,500 |
| 2026-01-07 | $195.30 | $195.67 | $192.00 | $192.84 | 11,171,200 |
| 2026-01-06 | $192.56 | $194.88 | $190.70 | $193.75 | 16,474,500 |
| 2026-01-05 | $198.34 | $201.69 | $192.33 | $192.59 | 22,635,500 |
| 2026-01-02 | $197.47 | $198.59 | $194.21 | $195.71 | 14,540,700 |
| 2025-12-31 | $196.42 | $197.20 | $194.73 | $194.91 | 10,341,500 |
| 2025-12-30 | $196.06 | $198.38 | $195.71 | $197.21 | 14,197,400 |
| 2025-12-29 | $194.16 | $198.51 | $192.64 | $195.38 | 14,748,100 |
| 2025-12-26 | $198.06 | $200.37 | $196.11 | $197.99 | 11,262,000 |
| 2025-12-24 | $195.00 | $198.28 | $194.42 | $197.49 | 9,282,700 |
| 2025-12-23 | $196.43 | $197.20 | $192.19 | $195.34 | 18,301,600 |
| 2025-12-22 | $196.82 | $198.80 | $192.83 | $198.38 | 27,148,000 |
| 2025-12-19 | $188.39 | $195.12 | $188.12 | $191.97 | 77,008,600 |
| 2025-12-18 | $182.72 | $184.76 | $178.58 | $180.03 | 36,297,300 |
| 2025-12-17 | $183.31 | $186.50 | $177.07 | $178.46 | 50,222,000 |
| 2025-12-16 | $184.70 | $189.80 | $184.49 | $188.65 | 32,433,500 |
| 2025-12-15 | $188.29 | $188.97 | $181.40 | $184.92 | 43,897,500 |
| 2025-12-12 | $196.37 | $197.85 | $185.98 | $189.97 | 55,201,600 |
| 2025-12-11 | $190.62 | $201.99 | $186.23 | $198.85 | 100,612,700 |
| 2025-12-10 | $221.80 | $225.32 | $217.58 | $223.01 | 47,928,000 |
| 2025-12-09 | $220.03 | $222.62 | $218.28 | $221.53 | 17,643,600 |
| 2025-12-08 | $221.35 | $224.75 | $216.91 | $220.54 | 24,711,200 |
| 2025-12-05 | $219.00 | $219.50 | $213.62 | $217.58 | 24,208,700 |
| 2025-12-04 | $207.86 | $215.41 | $206.32 | $214.33 | 23,316,900 |
| 2025-12-03 | $200.33 | $207.92 | $199.40 | $207.73 | 19,060,500 |
| 2025-12-02 | $205.14 | $209.70 | $200.00 | $201.10 | 19,664,500 |
| 2025-12-01 | $200.50 | $203.50 | $196.70 | $200.94 | 13,461,200 |
| 2025-11-28 | $199.51 | $202.34 | $197.61 | $201.95 | 13,848,500 |
| 2025-11-26 | $209.50 | $210.00 | $202.24 | $204.96 | 26,544,100 |
| 2025-11-25 | $194.08 | $199.41 | $185.63 | $197.03 | 29,595,000 |
| 2025-11-24 | $196.86 | $203.82 | $194.30 | $200.28 | 31,144,700 |
| 2025-11-21 | $207.08 | $208.31 | $193.55 | $198.76 | 44,834,100 |
| 2025-11-20 | $231.16 | $234.00 | $210.30 | $210.69 | 27,459,600 |
| 2025-11-19 | $219.06 | $228.15 | $217.31 | $225.53 | 21,679,500 |
| 2025-11-18 | $216.21 | $223.70 | $214.50 | $220.49 | 21,098,300 |
| 2025-11-17 | $218.21 | $222.80 | $215.56 | $219.86 | 16,143,800 |
| 2025-11-14 | $210.83 | $227.05 | $210.77 | $222.85 | 36,053,800 |
| 2025-11-13 | $224.99 | $225.16 | $215.22 | $217.57 | 30,009,000 |
| 2025-11-12 | $236.74 | $236.81 | $226.17 | $226.99 | 24,195,000 |
| 2025-11-11 | $236.23 | $237.45 | $228.89 | $236.15 | 20,686,600 |
| 2025-11-10 | $245.95 | $247.24 | $237.07 | $240.83 | 16,698,700 |
| 2025-11-07 | $239.00 | $240.40 | $232.35 | $239.26 | 20,969,300 |
| 2025-11-06 | $247.94 | $249.07 | $239.29 | $243.80 | 18,678,300 |
| 2025-11-05 | $247.91 | $252.40 | $247.03 | $250.31 | 11,991,500 |
| 2025-11-04 | $249.98 | $255.28 | $245.19 | $248.17 | 19,772,600 |
| 2025-11-03 | $265.24 | $265.62 | $255.23 | $257.85 | 15,709,200 |
| 2025-10-31 | $259.51 | $265.81 | $256.71 | $262.61 | 16,898,700 |
| 2025-10-30 | $268.74 | $269.76 | $256.28 | $256.89 | 27,954,200 |
| 2025-10-29 | $281.46 | $281.62 | $271.35 | $275.30 | 18,007,100 |
| 2025-10-28 | $283.00 | $285.46 | $280.54 | $280.83 | 12,448,500 |
| 2025-10-27 | $286.57 | $287.00 | $279.81 | $281.40 | 13,855,800 |
| 2025-10-24 | $285.92 | $287.19 | $282.25 | $283.33 | 13,194,900 |
| 2025-10-23 | $272.96 | $283.10 | $272.39 | $280.07 | 16,872,200 |
| 2025-10-22 | $274.82 | $277.20 | $269.25 | $272.66 | 16,474,000 |
| 2025-10-21 | $278.11 | $280.30 | $272.26 | $275.15 | 18,370,800 |
| 2025-10-20 | $288.95 | $289.24 | $275.31 | $277.18 | 32,810,700 |
| 2025-10-17 | $303.75 | $304.28 | $287.50 | $291.31 | 37,653,000 |
| 2025-10-16 | $305.60 | $322.54 | $303.07 | $313.00 | 32,500,900 |
| 2025-10-15 | $304.90 | $311.01 | $298.92 | $303.62 | 13,698,900 |
| 2025-10-14 | $303.57 | $304.42 | $291.98 | $299.00 | 17,346,200 |
| 2025-10-13 | $298.70 | $310.70 | $297.74 | $308.01 | 21,703,700 |
| 2025-10-10 | $300.28 | $307.72 | $292.01 | $292.96 | 28,895,300 |