Dell Technologies Inc. (DELL) Price History
Daily open, high, low, close and volume for Dell Technologies Inc. (DELL) from 2025-10-10 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | $547.99 | $548.39 | $502.32 | $507.93 | 11,658,000 |
| 2026-10-13 | $556.62 | $579.74 | $548.40 | $572.47 | 5,547,100 |
| 2026-10-12 | $581.73 | $585.32 | $565.00 | $576.76 | 5,254,700 |
| 2026-10-09 | $581.65 | $595.06 | $566.20 | $586.06 | 5,516,000 |
| 2026-10-08 | $568.80 | $585.75 | $564.51 | $574.55 | 5,175,200 |
| 2026-10-07 | $563.27 | $585.00 | $560.38 | $578.96 | 3,983,400 |
| 2026-10-06 | $561.78 | $587.19 | $560.96 | $574.00 | 5,401,800 |
| 2026-10-05 | $557.01 | $560.56 | $546.00 | $552.29 | 4,202,000 |
| 2026-10-02 | $554.25 | $568.00 | $548.01 | $562.52 | 5,508,600 |
| 2026-10-01 | $541.00 | $550.29 | $520.18 | $541.74 | 6,669,200 |
| 2026-09-30 | $546.48 | $553.48 | $537.67 | $537.95 | 4,903,400 |
| 2026-09-29 | $550.73 | $551.39 | $536.58 | $539.59 | 5,748,700 |
| 2026-09-28 | $551.74 | $557.00 | $535.50 | $543.43 | 6,863,100 |
| 2026-09-25 | $546.29 | $573.80 | $541.24 | $562.89 | 8,729,800 |
| 2026-09-24 | $535.97 | $549.85 | $530.45 | $536.02 | 7,963,000 |
| 2026-09-23 | $559.00 | $570.72 | $542.23 | $549.83 | 8,252,300 |
| 2026-09-22 | $569.80 | $574.60 | $547.71 | $548.92 | 9,781,600 |
| 2026-09-21 | $586.77 | $592.44 | $567.38 | $575.31 | 7,736,600 |
| 2026-09-18 | $593.15 | $595.51 | $568.06 | $568.06 | 11,739,100 |
| 2026-09-17 | $570.40 | $593.98 | $565.50 | $588.40 | 9,350,700 |
| 2026-09-16 | $553.63 | $576.75 | $550.09 | $563.29 | 13,108,100 |
| 2026-09-15 | $541.55 | $568.67 | $539.00 | $543.51 | 9,830,600 |
| 2026-09-14 | $538.57 | $546.29 | $525.85 | $534.28 | 9,173,800 |
| 2026-09-11 | $518.07 | $567.75 | $517.52 | $567.29 | 14,473,500 |
| 2026-09-10 | $523.83 | $530.51 | $506.25 | $506.62 | 5,917,200 |
| 2026-09-09 | $538.47 | $562.99 | $532.39 | $535.25 | 7,282,300 |
| 2026-09-08 | $521.15 | $538.47 | $515.56 | $533.88 | 6,662,500 |
| 2026-09-04 | $513.78 | $534.99 | $510.15 | $524.14 | 11,118,700 |
| 2026-09-03 | $486.31 | $530.78 | $478.31 | $516.39 | 20,328,000 |
| 2026-09-02 | $462.05 | $497.99 | $432.27 | $492.20 | 36,720,200 |
| 2026-09-01 | $455.69 | $463.00 | $421.89 | $425.00 | 15,948,000 |
| 2026-08-31 | $459.85 | $474.49 | $456.01 | $456.01 | 7,686,500 |
| 2026-08-28 | $467.58 | $474.74 | $452.90 | $456.24 | 3,954,900 |
| 2026-08-27 | $466.68 | $472.50 | $459.13 | $472.26 | 4,642,600 |
| 2026-08-26 | $449.58 | $469.40 | $449.58 | $463.82 | 4,459,600 |
| 2026-08-25 | $442.89 | $457.99 | $441.70 | $451.50 | 3,895,600 |
| 2026-08-24 | $438.21 | $451.57 | $424.00 | $433.19 | 4,337,900 |
| 2026-08-21 | $439.35 | $444.43 | $429.45 | $442.08 | 3,687,700 |
| 2026-08-20 | $439.24 | $443.73 | $432.00 | $434.78 | 3,633,000 |
| 2026-08-19 | $467.96 | $471.75 | $427.54 | $437.55 | 7,087,900 |
| 2026-08-18 | $466.98 | $489.98 | $458.50 | $468.65 | 5,530,200 |
| 2026-08-17 | $496.65 | $496.86 | $469.05 | $479.81 | 5,273,700 |
| 2026-08-14 | $496.00 | $500.76 | $488.65 | $490.81 | 3,992,900 |
| 2026-08-13 | $499.68 | $514.00 | $487.12 | $494.51 | 8,064,000 |
| 2026-08-12 | $459.28 | $484.74 | $455.00 | $484.50 | 6,243,900 |
| 2026-08-11 | $449.13 | $452.46 | $431.01 | $440.97 | 4,796,100 |
| 2026-08-10 | $458.58 | $474.99 | $451.50 | $457.88 | 4,986,600 |
| 2026-08-07 | $444.95 | $455.88 | $416.30 | $453.77 | 5,208,400 |
| 2026-08-06 | $450.55 | $455.87 | $426.00 | $437.65 | 6,094,400 |
| 2026-08-05 | $466.60 | $485.70 | $459.19 | $462.70 | 6,984,200 |
| 2026-08-04 | $449.28 | $476.90 | $443.83 | $467.27 | 7,583,200 |
| 2026-08-03 | $397.68 | $432.36 | $390.11 | $429.02 | 4,838,300 |
| 2026-07-31 | $419.00 | $431.43 | $400.25 | $405.37 | 4,853,900 |
| 2026-07-30 | $384.89 | $413.00 | $383.00 | $404.81 | 6,193,700 |
| 2026-07-29 | $388.50 | $394.96 | $364.17 | $369.64 | 6,349,100 |
| 2026-07-28 | $401.26 | $404.00 | $358.88 | $392.10 | 9,448,700 |
| 2026-07-27 | $435.49 | $447.88 | $411.87 | $426.91 | 4,960,400 |
| 2026-07-24 | $438.94 | $451.48 | $432.26 | $437.50 | 4,604,100 |
| 2026-07-23 | $438.00 | $454.77 | $434.10 | $439.34 | 5,118,500 |
| 2026-07-22 | $414.34 | $451.36 | $413.77 | $441.80 | 7,215,000 |
| 2026-07-21 | $394.50 | $407.98 | $393.94 | $404.15 | 5,277,300 |
| 2026-07-20 | $400.29 | $403.20 | $381.05 | $381.88 | 4,725,800 |
| 2026-07-17 | $376.85 | $407.15 | $368.15 | $396.34 | 7,290,800 |
| 2026-07-16 | $404.49 | $413.83 | $391.16 | $391.38 | 6,441,800 |
| 2026-07-15 | $459.45 | $461.20 | $391.12 | $412.68 | 12,957,600 |
| 2026-07-14 | $441.90 | $463.48 | $441.51 | $457.54 | 7,198,300 |
| 2026-07-13 | $432.45 | $436.70 | $418.53 | $427.11 | 4,661,700 |
| 2026-07-10 | $449.11 | $452.80 | $433.24 | $434.97 | 5,146,800 |
| 2026-07-09 | $443.83 | $460.50 | $434.15 | $450.22 | 7,928,000 |
| 2026-07-08 | $422.88 | $449.45 | $414.00 | $431.97 | 9,774,300 |
| 2026-07-07 | $397.75 | $426.56 | $395.82 | $417.28 | 7,050,100 |
| 2026-07-06 | $395.19 | $429.74 | $393.25 | $411.80 | 7,260,400 |
| 2026-07-02 | $416.08 | $422.55 | $386.01 | $394.32 | 6,611,600 |
| 2026-07-01 | $418.00 | $438.52 | $410.76 | $425.25 | 6,027,600 |
| 2026-06-30 | $410.64 | $433.50 | $409.00 | $431.46 | 6,903,800 |
| 2026-06-29 | $393.82 | $416.44 | $378.66 | $414.61 | 8,818,500 |
| 2026-06-26 | $396.25 | $401.31 | $385.13 | $399.49 | 10,833,000 |
| 2026-06-25 | $414.54 | $417.32 | $391.05 | $409.45 | 11,179,200 |
| 2026-06-24 | $421.77 | $440.38 | $418.34 | $434.06 | 6,317,200 |
| 2026-06-23 | $395.00 | $434.99 | $391.00 | $427.78 | 6,643,900 |
| 2026-06-22 | $415.19 | $444.00 | $414.48 | $418.71 | 7,336,900 |
| 2026-06-18 | $429.88 | $436.00 | $407.88 | $409.50 | 15,360,600 |
| 2026-06-17 | $412.00 | $431.76 | $395.50 | $419.32 | 8,754,000 |
| 2026-06-16 | $413.14 | $421.82 | $402.25 | $404.08 | 6,326,500 |
| 2026-06-15 | $411.40 | $415.91 | $394.10 | $409.07 | 7,036,600 |
| 2026-06-12 | $385.00 | $408.38 | $381.11 | $395.57 | 6,059,100 |
| 2026-06-11 | $368.68 | $394.31 | $366.96 | $391.45 | 7,869,800 |
| 2026-06-10 | $376.92 | $398.99 | $369.66 | $369.83 | 9,281,200 |
| 2026-06-09 | $402.92 | $407.74 | $357.07 | $381.78 | 10,471,800 |
| 2026-06-08 | $398.58 | $406.50 | $385.61 | $400.77 | 8,569,700 |
| 2026-06-05 | $405.77 | $412.90 | $386.28 | $394.39 | 10,990,300 |
| 2026-06-04 | $401.87 | $430.50 | $399.00 | $422.05 | 12,297,400 |
| 2026-06-03 | $433.79 | $436.00 | $407.00 | $421.08 | 14,231,100 |
| 2026-06-02 | $466.11 | $469.19 | $433.43 | $435.31 | 16,018,500 |
| 2026-06-01 | $426.15 | $469.47 | $426.15 | $465.96 | 20,849,200 |
| 2026-05-29 | $418.00 | $429.15 | $402.27 | $420.91 | 41,833,000 |
| 2026-05-28 | $317.03 | $327.73 | $311.52 | $317.05 | 26,611,300 |
| 2026-05-27 | $307.48 | $312.14 | $298.57 | $305.32 | 8,262,400 |
| 2026-05-26 | $300.25 | $308.64 | $298.97 | $305.08 | 10,305,700 |
| 2026-05-22 | $268.10 | $298.32 | $265.21 | $295.19 | 15,291,500 |
| 2026-05-21 | $242.96 | $254.38 | $240.27 | $252.80 | 5,075,000 |
| 2026-05-20 | $239.47 | $246.93 | $237.19 | $242.93 | 4,332,900 |
| 2026-05-19 | $234.25 | $239.75 | $227.27 | $235.26 | 4,082,700 |
| 2026-05-18 | $244.60 | $244.95 | $232.20 | $238.03 | 5,132,600 |
| 2026-05-15 | $240.41 | $246.86 | $236.79 | $241.99 | 4,833,100 |
| 2026-05-14 | $248.85 | $260.54 | $240.81 | $247.89 | 6,241,900 |
| 2026-05-13 | $244.60 | $247.00 | $236.80 | $243.87 | 5,008,500 |
| 2026-05-12 | $242.51 | $242.51 | $228.50 | $238.94 | 7,150,800 |
| 2026-05-11 | $253.60 | $255.45 | $242.00 | $247.04 | 11,517,000 |
| 2026-05-08 | $233.59 | $263.99 | $233.59 | $260.46 | 12,168,100 |
| 2026-05-07 | $235.26 | $237.75 | $228.00 | $230.27 | 4,848,300 |
| 2026-05-06 | $220.80 | $239.45 | $219.60 | $238.80 | 9,187,200 |
| 2026-05-05 | $215.02 | $217.40 | $210.94 | $216.32 | 4,360,800 |
| 2026-05-04 | $210.85 | $214.98 | $205.70 | $211.64 | 3,842,400 |
| 2026-05-01 | $208.53 | $212.77 | $206.44 | $210.17 | 3,010,600 |
| 2026-04-30 | $208.50 | $209.15 | $200.84 | $208.95 | 5,635,800 |
| 2026-04-29 | $206.06 | $207.93 | $203.25 | $205.66 | 3,635,700 |
| 2026-04-28 | $209.97 | $210.51 | $201.56 | $205.93 | 4,437,700 |
| 2026-04-27 | $217.78 | $221.50 | $212.76 | $215.97 | 5,821,000 |
| 2026-04-24 | $213.99 | $219.00 | $209.50 | $216.09 | 4,621,400 |
| 2026-04-23 | $214.49 | $219.26 | $210.68 | $212.14 | 4,421,500 |
| 2026-04-22 | $215.01 | $217.39 | $209.50 | $214.65 | 5,482,100 |
| 2026-04-21 | $205.85 | $214.33 | $205.35 | $212.36 | 9,078,200 |
| 2026-04-20 | $196.55 | $205.78 | $196.54 | $204.24 | 7,155,800 |
| 2026-04-17 | $192.83 | $197.34 | $191.75 | $196.55 | 6,311,200 |
| 2026-04-16 | $179.57 | $193.80 | $178.50 | $193.09 | 11,474,700 |
| 2026-04-15 | $182.94 | $182.99 | $177.00 | $177.28 | 7,793,300 |
| 2026-04-14 | $185.55 | $186.79 | $180.10 | $184.51 | 6,256,400 |
| 2026-04-13 | $179.00 | $191.37 | $177.50 | $189.79 | 10,506,700 |
| 2026-04-10 | $183.23 | $184.00 | $177.04 | $177.80 | 4,279,700 |
| 2026-04-09 | $186.97 | $187.80 | $179.69 | $181.46 | 4,500,900 |
| 2026-04-08 | $185.76 | $189.75 | $182.67 | $185.47 | 7,212,000 |
| 2026-04-07 | $172.24 | $178.84 | $172.22 | $177.69 | 5,753,000 |
| 2026-04-06 | $175.83 | $176.50 | $172.79 | $173.18 | 3,925,400 |
| 2026-04-02 | $166.99 | $174.37 | $166.50 | $174.37 | 5,217,100 |
| 2026-04-01 | $166.98 | $171.33 | $164.76 | $169.38 | 7,311,100 |
| 2026-03-31 | $164.29 | $167.99 | $155.37 | $164.13 | 13,713,700 |
| 2026-03-30 | $172.77 | $174.00 | $162.48 | $164.66 | 10,135,300 |
| 2026-03-27 | $175.13 | $176.29 | $170.35 | $171.81 | 8,011,500 |
| 2026-03-26 | $182.71 | $186.39 | $175.55 | $175.82 | 11,061,300 |
| 2026-03-25 | $177.76 | $184.86 | $177.62 | $184.01 | 11,330,800 |
| 2026-03-24 | $163.62 | $178.31 | $163.37 | $176.91 | 15,886,500 |
| 2026-03-23 | $159.24 | $165.42 | $158.63 | $164.59 | 10,721,300 |
| 2026-03-20 | $163.50 | $169.90 | $157.67 | $157.67 | 23,135,900 |
| 2026-03-19 | $146.59 | $157.07 | $146.57 | $156.76 | 7,715,300 |
| 2026-03-18 | $152.71 | $155.02 | $148.93 | $149.21 | 5,460,700 |
| 2026-03-17 | $154.75 | $155.02 | $151.80 | $153.01 | 6,675,800 |
| 2026-03-16 | $153.05 | $157.80 | $152.68 | $156.54 | 7,923,400 |
| 2026-03-13 | $151.00 | $152.95 | $146.82 | $151.62 | 6,441,100 |
| 2026-03-12 | $147.15 | $151.85 | $147.09 | $149.91 | 7,340,900 |
| 2026-03-11 | $145.66 | $149.47 | $145.15 | $147.37 | 5,405,700 |
| 2026-03-10 | $146.29 | $146.89 | $137.50 | $143.80 | 7,518,700 |
| 2026-03-09 | $144.60 | $146.70 | $141.36 | $146.51 | 7,400,600 |
| 2026-03-06 | $143.83 | $148.66 | $142.12 | $146.48 | 7,100,400 |
| 2026-03-05 | $146.00 | $149.16 | $142.05 | $146.52 | 7,027,600 |
| 2026-03-04 | $146.00 | $148.33 | $144.05 | $147.10 | 8,505,500 |
| 2026-03-03 | $149.73 | $150.94 | $141.02 | $145.18 | 15,258,200 |
| 2026-03-02 | $146.76 | $153.72 | $146.00 | $153.55 | 12,554,200 |
| 2026-02-27 | $137.37 | $148.86 | $136.11 | $148.08 | 33,475,600 |
| 2026-02-26 | $125.10 | $126.00 | $120.31 | $121.45 | 14,418,100 |
| 2026-02-25 | $118.12 | $124.95 | $117.20 | $123.48 | 8,220,000 |
| 2026-02-24 | $120.50 | $122.64 | $119.00 | $119.78 | 4,937,700 |
| 2026-02-23 | $121.26 | $124.32 | $118.87 | $119.14 | 6,962,300 |
| 2026-02-20 | $117.76 | $122.66 | $117.60 | $122.27 | 7,763,500 |
| 2026-02-19 | $118.96 | $121.44 | $117.61 | $119.06 | 7,042,300 |
| 2026-02-18 | $114.85 | $117.46 | $112.86 | $116.78 | 5,783,400 |
| 2026-02-17 | $116.25 | $119.05 | $114.97 | $116.09 | 5,303,700 |
| 2026-02-13 | $115.47 | $120.83 | $114.22 | $117.49 | 10,480,400 |
| 2026-02-12 | $117.50 | $120.92 | $111.20 | $112.82 | 11,756,600 |
| 2026-02-11 | $127.69 | $128.06 | $122.29 | $124.16 | 5,431,200 |
| 2026-02-10 | $122.55 | $126.63 | $122.45 | $126.01 | 6,194,100 |
| 2026-02-09 | $120.30 | $122.00 | $117.86 | $120.91 | 5,016,800 |
| 2026-02-06 | $116.90 | $122.57 | $116.50 | $121.05 | 7,918,000 |
| 2026-02-05 | $120.25 | $122.72 | $113.05 | $115.39 | 9,298,400 |
| 2026-02-04 | $118.16 | $123.04 | $116.82 | $122.04 | 10,914,500 |
| 2026-02-03 | $119.98 | $121.20 | $116.20 | $117.15 | 8,764,600 |
| 2026-02-02 | $114.54 | $119.30 | $114.39 | $119.16 | 8,019,700 |
| 2026-01-30 | $116.82 | $116.90 | $112.26 | $114.44 | 10,734,700 |
| 2026-01-29 | $115.67 | $119.10 | $115.31 | $118.49 | 6,246,400 |
| 2026-01-28 | $115.40 | $118.50 | $114.22 | $117.32 | 5,300,400 |
| 2026-01-27 | $116.78 | $117.84 | $114.48 | $114.66 | 5,058,300 |
| 2026-01-26 | $115.01 | $117.29 | $115.01 | $115.93 | 6,309,400 |
| 2026-01-23 | $115.42 | $115.99 | $113.76 | $115.43 | 6,342,800 |
| 2026-01-22 | $114.23 | $119.59 | $113.98 | $117.17 | 8,372,200 |
| 2026-01-21 | $112.33 | $114.42 | $110.22 | $113.26 | 9,162,300 |
| 2026-01-20 | $116.51 | $117.05 | $110.84 | $111.07 | 11,625,700 |
| 2026-01-16 | $120.21 | $122.99 | $119.22 | $120.53 | 9,023,300 |
| 2026-01-15 | $121.81 | $123.65 | $119.48 | $119.66 | 6,834,000 |
| 2026-01-14 | $119.15 | $122.07 | $117.93 | $118.69 | 4,788,300 |
| 2026-01-13 | $121.50 | $121.88 | $118.91 | $119.66 | 5,641,600 |
| 2026-01-12 | $119.00 | $122.08 | $118.71 | $120.47 | 5,203,400 |
| 2026-01-09 | $119.98 | $121.01 | $117.32 | $120.62 | 7,001,500 |
| 2026-01-08 | $117.56 | $119.37 | $114.79 | $118.50 | 11,522,100 |
| 2026-01-07 | $123.00 | $123.30 | $118.75 | $120.07 | 10,343,400 |
| 2026-01-06 | $125.10 | $126.20 | $121.83 | $123.93 | 6,595,600 |
| 2026-01-05 | $129.56 | $131.19 | $122.09 | $124.01 | 8,471,000 |
| 2026-01-02 | $128.40 | $129.35 | $125.75 | $127.80 | 4,959,300 |
| 2025-12-31 | $128.17 | $128.41 | $125.78 | $125.88 | 2,925,700 |
| 2025-12-30 | $126.94 | $128.45 | $126.90 | $127.92 | 2,754,500 |
| 2025-12-29 | $128.15 | $129.35 | $127.11 | $127.46 | 3,112,000 |
| 2025-12-26 | $128.65 | $129.67 | $128.00 | $129.24 | 2,733,200 |
| 2025-12-24 | $126.69 | $129.05 | $126.21 | $128.38 | 1,756,000 |
| 2025-12-23 | $126.33 | $128.63 | $126.33 | $127.62 | 3,494,400 |
| 2025-12-22 | $128.77 | $128.85 | $125.36 | $126.61 | 4,852,700 |
| 2025-12-19 | $123.96 | $127.15 | $123.70 | $126.42 | 9,715,400 |
| 2025-12-18 | $128.01 | $128.69 | $122.10 | $122.94 | 9,344,800 |
| 2025-12-17 | $133.47 | $133.74 | $126.61 | $127.89 | 6,125,700 |
| 2025-12-16 | $130.29 | $135.00 | $130.02 | $133.75 | 5,365,600 |
| 2025-12-15 | $131.30 | $133.43 | $129.61 | $130.51 | 5,336,200 |
| 2025-12-12 | $138.50 | $139.49 | $129.44 | $129.98 | 9,299,000 |
| 2025-12-11 | $138.83 | $139.06 | $134.68 | $138.60 | 4,933,500 |
| 2025-12-10 | $138.05 | $141.13 | $136.26 | $140.63 | 4,576,000 |
| 2025-12-09 | $139.04 | $139.92 | $137.12 | $138.22 | 3,464,800 |
| 2025-12-08 | $138.62 | $142.34 | $138.60 | $140.41 | 3,915,400 |
| 2025-12-05 | $138.95 | $139.20 | $136.11 | $138.91 | 5,001,600 |
| 2025-12-04 | $134.00 | $139.31 | $132.61 | $138.99 | 6,857,100 |
| 2025-12-03 | $135.40 | $136.11 | $133.24 | $133.63 | 5,630,700 |
| 2025-12-02 | $135.01 | $138.04 | $134.81 | $135.95 | 6,981,600 |
| 2025-12-01 | $131.71 | $132.14 | $127.77 | $132.09 | 6,720,100 |
| 2025-11-28 | $134.17 | $134.50 | $130.01 | $133.35 | 5,612,600 |
| 2025-11-26 | $133.58 | $135.35 | $128.08 | $133.26 | 16,424,900 |
| 2025-11-25 | $123.09 | $127.12 | $123.05 | $125.92 | 14,794,100 |
| 2025-11-24 | $124.80 | $129.41 | $124.28 | $127.22 | 8,985,900 |
| 2025-11-21 | $118.56 | $123.46 | $116.56 | $122.51 | 8,401,600 |
| 2025-11-20 | $123.65 | $125.68 | $116.75 | $117.40 | 8,855,000 |
| 2025-11-19 | $122.59 | $123.59 | $118.87 | $119.38 | 6,729,200 |
| 2025-11-18 | $120.50 | $126.04 | $119.39 | $122.69 | 10,147,100 |
| 2025-11-17 | $124.00 | $128.41 | $120.01 | $122.48 | 15,291,100 |
| 2025-11-14 | $129.92 | $137.18 | $129.33 | $133.76 | 5,573,300 |
| 2025-11-13 | $139.80 | $140.15 | $132.30 | $133.94 | 6,912,000 |
| 2025-11-12 | $140.65 | $143.79 | $139.75 | $140.71 | 5,503,000 |
| 2025-11-11 | $140.30 | $141.00 | $136.29 | $138.76 | 7,116,100 |
| 2025-11-10 | $149.74 | $150.05 | $141.09 | $142.69 | 8,203,600 |
| 2025-11-07 | $147.99 | $147.99 | $143.08 | $146.70 | 5,780,800 |
| 2025-11-06 | $152.74 | $155.00 | $148.82 | $149.18 | 4,255,100 |
| 2025-11-05 | $152.10 | $154.93 | $149.15 | $152.41 | 7,326,500 |
| 2025-11-04 | $155.47 | $157.92 | $153.31 | $154.64 | 5,330,200 |
| 2025-11-03 | $167.15 | $168.08 | $159.86 | $160.11 | 4,614,600 |
| 2025-10-31 | $162.94 | $163.38 | $158.00 | $162.01 | 4,079,200 |
| 2025-10-30 | $160.89 | $164.07 | $160.21 | $161.01 | 3,105,200 |
| 2025-10-29 | $167.00 | $167.94 | $161.97 | $163.60 | 4,511,500 |
| 2025-10-28 | $162.42 | $167.00 | $160.68 | $164.88 | 6,446,400 |
| 2025-10-27 | $160.50 | $162.37 | $159.16 | $162.19 | 5,480,000 |
| 2025-10-24 | $157.60 | $159.94 | $156.80 | $158.64 | 5,081,500 |
| 2025-10-23 | $150.00 | $155.34 | $149.60 | $154.23 | 5,817,200 |
| 2025-10-22 | $150.20 | $151.39 | $145.25 | $150.13 | 6,136,700 |
| 2025-10-21 | $147.95 | $151.30 | $145.09 | $149.43 | 5,191,400 |
| 2025-10-20 | $150.19 | $151.41 | $147.13 | $147.87 | 5,829,600 |
| 2025-10-17 | $150.42 | $151.24 | $147.29 | $149.59 | 5,301,500 |
| 2025-10-16 | $155.29 | $158.50 | $149.67 | $151.31 | 6,947,600 |
| 2025-10-15 | $152.17 | $155.78 | $151.42 | $153.70 | 5,804,500 |
| 2025-10-14 | $149.98 | $152.56 | $148.10 | $148.77 | 7,096,400 |
| 2025-10-13 | $155.55 | $155.55 | $151.11 | $153.40 | 6,800,900 |
| 2025-10-10 | $157.57 | $159.28 | $150.42 | $150.57 | 11,749,100 |