Eaton Corporation plc (ETN) Price History
Daily open, high, low, close and volume for Eaton Corporation plc (ETN) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $425.13 | $431.12 | $420.00 | $429.65 | 1,633,000 |
| 2026-10-08 | $426.80 | $439.01 | $421.42 | $424.51 | 2,535,200 |
| 2026-10-07 | $435.10 | $439.51 | $423.83 | $431.33 | 1,730,000 |
| 2026-10-06 | $436.40 | $446.73 | $434.02 | $445.09 | 1,592,900 |
| 2026-10-05 | $436.48 | $439.76 | $431.38 | $432.60 | 1,426,700 |
| 2026-10-02 | $446.56 | $452.00 | $433.65 | $436.11 | 2,093,600 |
| 2026-10-01 | $429.63 | $439.64 | $423.00 | $437.28 | 1,606,300 |
| 2026-09-30 | $434.00 | $434.75 | $428.00 | $429.71 | 1,862,100 |
| 2026-09-29 | $436.62 | $437.05 | $430.56 | $433.27 | 1,957,400 |
| 2026-09-28 | $437.71 | $441.94 | $423.83 | $431.41 | 2,367,400 |
| 2026-09-25 | $444.40 | $447.33 | $436.18 | $439.98 | 1,416,900 |
| 2026-09-24 | $429.36 | $441.38 | $427.96 | $440.00 | 1,362,000 |
| 2026-09-23 | $442.56 | $443.49 | $436.10 | $438.76 | 1,787,100 |
| 2026-09-22 | $434.67 | $443.64 | $433.18 | $442.49 | 1,875,200 |
| 2026-09-21 | $430.21 | $438.26 | $426.06 | $435.43 | 2,194,500 |
| 2026-09-18 | $411.48 | $425.34 | $410.93 | $424.77 | 4,612,300 |
| 2026-09-17 | $415.08 | $418.86 | $408.73 | $409.46 | 2,602,500 |
| 2026-09-16 | $397.65 | $403.32 | $393.60 | $397.80 | 1,810,600 |
| 2026-09-15 | $398.80 | $400.27 | $389.40 | $392.40 | 2,689,300 |
| 2026-09-14 | $393.01 | $400.66 | $387.00 | $393.16 | 3,188,400 |
| 2026-09-11 | $415.40 | $427.14 | $414.00 | $425.37 | 1,630,700 |
| 2026-09-10 | $410.00 | $414.37 | $405.70 | $409.15 | 1,529,300 |
| 2026-09-09 | $420.05 | $424.23 | $415.16 | $415.22 | 1,775,100 |
| 2026-09-08 | $423.68 | $430.25 | $419.50 | $422.13 | 2,035,200 |
| 2026-09-04 | $400.90 | $411.24 | $400.05 | $410.85 | 1,889,700 |
| 2026-09-03 | $390.03 | $397.87 | $384.77 | $397.12 | 1,476,800 |
| 2026-09-02 | $391.28 | $394.89 | $386.00 | $390.85 | 1,631,100 |
| 2026-09-01 | $397.99 | $401.00 | $387.00 | $390.71 | 2,022,300 |
| 2026-08-31 | $403.00 | $406.98 | $399.75 | $401.88 | 2,165,900 |
| 2026-08-28 | $417.50 | $419.03 | $402.31 | $402.78 | 1,822,900 |
| 2026-08-27 | $427.62 | $427.96 | $415.21 | $416.04 | 1,621,800 |
| 2026-08-26 | $411.97 | $420.93 | $409.78 | $419.44 | 1,792,900 |
| 2026-08-25 | $418.33 | $419.99 | $407.47 | $409.20 | 1,521,400 |
| 2026-08-24 | $415.23 | $417.99 | $406.95 | $408.67 | 1,573,400 |
| 2026-08-21 | $419.50 | $423.51 | $416.21 | $419.20 | 1,749,400 |
| 2026-08-20 | $422.05 | $425.42 | $415.15 | $415.29 | 1,684,300 |
| 2026-08-19 | $435.12 | $436.95 | $417.22 | $424.67 | 1,748,600 |
| 2026-08-18 | $444.19 | $444.89 | $428.90 | $431.33 | 2,120,700 |
| 2026-08-17 | $458.96 | $458.96 | $449.00 | $455.40 | 1,605,300 |
| 2026-08-14 | $453.76 | $456.67 | $449.01 | $451.51 | 1,401,000 |
| 2026-08-13 | $459.31 | $459.38 | $452.50 | $453.33 | 1,565,100 |
| 2026-08-12 | $476.02 | $478.00 | $459.03 | $459.96 | 1,663,000 |
| 2026-08-11 | $446.97 | $463.75 | $446.50 | $459.29 | 1,840,300 |
| 2026-08-10 | $453.90 | $453.93 | $444.07 | $444.96 | 1,394,600 |
| 2026-08-07 | $451.77 | $455.82 | $444.55 | $448.68 | 1,721,700 |
| 2026-08-06 | $444.95 | $457.78 | $442.00 | $448.19 | 1,753,600 |
| 2026-08-05 | $445.20 | $453.50 | $443.67 | $447.28 | 2,178,300 |
| 2026-08-04 | $451.29 | $451.96 | $434.30 | $444.77 | 3,028,300 |
| 2026-08-03 | $413.94 | $438.76 | $410.15 | $438.23 | 3,635,400 |
| 2026-07-31 | $420.00 | $420.00 | $394.41 | $415.20 | 4,550,700 |
| 2026-07-30 | $381.50 | $389.39 | $378.58 | $386.89 | 3,897,300 |
| 2026-07-29 | $382.20 | $386.52 | $358.13 | $361.88 | 4,513,900 |
| 2026-07-28 | $383.27 | $388.57 | $375.75 | $386.26 | 2,963,500 |
| 2026-07-27 | $404.00 | $407.66 | $387.50 | $398.64 | 2,138,900 |
| 2026-07-24 | $409.83 | $414.92 | $400.87 | $404.07 | 1,564,100 |
| 2026-07-23 | $402.69 | $417.43 | $402.69 | $415.13 | 1,828,100 |
| 2026-07-22 | $398.05 | $412.48 | $397.86 | $406.91 | 1,770,900 |
| 2026-07-21 | $410.38 | $412.21 | $401.90 | $402.95 | 1,883,600 |
| 2026-07-20 | $408.21 | $413.46 | $399.27 | $401.41 | 1,650,900 |
| 2026-07-17 | $385.46 | $404.71 | $382.00 | $399.99 | 2,650,000 |
| 2026-07-16 | $401.79 | $406.62 | $390.87 | $396.27 | 3,239,100 |
| 2026-07-15 | $419.00 | $419.00 | $401.46 | $412.86 | 1,946,000 |
| 2026-07-14 | $411.40 | $417.00 | $407.50 | $415.52 | 1,918,200 |
| 2026-07-13 | $403.11 | $407.23 | $397.10 | $402.85 | 1,682,900 |
| 2026-07-10 | $403.02 | $411.67 | $401.84 | $407.28 | 1,404,000 |
| 2026-07-09 | $411.55 | $414.86 | $403.65 | $405.83 | 1,706,200 |
| 2026-07-08 | $391.62 | $401.61 | $390.70 | $399.56 | 1,754,200 |
| 2026-07-07 | $404.05 | $406.00 | $388.10 | $395.68 | 2,330,000 |
| 2026-07-06 | $405.59 | $420.25 | $404.40 | $413.42 | 1,764,800 |
| 2026-07-02 | $408.77 | $414.74 | $392.30 | $398.52 | 2,601,600 |
| 2026-07-01 | $419.99 | $423.45 | $404.74 | $412.31 | 2,379,600 |
| 2026-06-30 | $411.00 | $427.93 | $409.93 | $426.12 | 2,537,600 |
| 2026-06-29 | $404.06 | $411.74 | $401.33 | $408.26 | 2,201,100 |
| 2026-06-26 | $410.55 | $413.14 | $398.12 | $402.68 | 5,273,200 |
| 2026-06-25 | $414.91 | $426.00 | $413.97 | $419.87 | 1,896,100 |
| 2026-06-24 | $405.01 | $412.73 | $400.51 | $404.59 | 2,397,000 |
| 2026-06-23 | $421.55 | $421.55 | $405.28 | $405.28 | 2,459,000 |
| 2026-06-22 | $426.98 | $436.74 | $422.61 | $435.78 | 2,571,500 |
| 2026-06-18 | $420.84 | $425.92 | $414.73 | $421.77 | 3,715,600 |
| 2026-06-17 | $414.14 | $419.17 | $408.00 | $409.64 | 2,242,500 |
| 2026-06-16 | $409.28 | $415.62 | $407.23 | $407.71 | 1,788,700 |
| 2026-06-15 | $403.08 | $412.04 | $402.95 | $407.06 | 2,336,700 |
| 2026-06-12 | $396.55 | $399.13 | $388.34 | $391.39 | 2,175,100 |
| 2026-06-11 | $382.00 | $396.18 | $378.06 | $393.64 | 2,639,800 |
| 2026-06-10 | $395.55 | $399.83 | $375.04 | $375.46 | 3,555,500 |
| 2026-06-09 | $407.00 | $413.25 | $386.62 | $401.72 | 2,335,800 |
| 2026-06-08 | $400.13 | $406.51 | $398.10 | $403.14 | 2,100,500 |
| 2026-06-05 | $408.55 | $410.61 | $393.17 | $395.94 | 2,538,000 |
| 2026-06-04 | $416.74 | $421.57 | $408.76 | $418.61 | 1,859,800 |
| 2026-06-03 | $420.00 | $426.59 | $414.66 | $421.21 | 2,181,800 |
| 2026-06-02 | $405.61 | $419.68 | $404.75 | $417.62 | 2,074,500 |
| 2026-06-01 | $396.08 | $404.23 | $393.60 | $400.08 | 2,339,300 |
| 2026-05-29 | $402.39 | $404.28 | $397.50 | $400.60 | 3,321,300 |
| 2026-05-28 | $403.20 | $406.48 | $389.00 | $401.94 | 2,318,400 |
| 2026-05-27 | $402.72 | $406.83 | $395.30 | $406.37 | 2,846,000 |
| 2026-05-26 | $400.07 | $409.65 | $398.00 | $403.13 | 2,855,200 |
| 2026-05-22 | $385.35 | $395.21 | $380.56 | $391.35 | 2,353,500 |
| 2026-05-21 | $380.00 | $384.95 | $377.20 | $381.51 | 1,933,700 |
| 2026-05-20 | $373.77 | $382.46 | $371.46 | $379.69 | 2,684,600 |
| 2026-05-19 | $372.41 | $377.17 | $367.64 | $371.88 | 2,951,900 |
| 2026-05-18 | $398.21 | $398.21 | $375.56 | $381.87 | 2,862,900 |
| 2026-05-15 | $399.32 | $402.12 | $395.35 | $399.44 | 3,253,300 |
| 2026-05-14 | $409.99 | $409.99 | $403.08 | $408.10 | 2,011,900 |
| 2026-05-13 | $406.17 | $409.60 | $400.56 | $406.94 | 2,316,800 |
| 2026-05-12 | $415.48 | $415.98 | $396.19 | $401.53 | 2,953,100 |
| 2026-05-11 | $402.04 | $420.88 | $396.44 | $419.00 | 3,724,700 |
| 2026-05-08 | $400.56 | $406.85 | $399.00 | $401.51 | 2,386,900 |
| 2026-05-07 | $419.00 | $419.90 | $396.21 | $399.15 | 3,590,000 |
| 2026-05-06 | $423.97 | $423.97 | $409.02 | $421.39 | 3,289,700 |
| 2026-05-05 | $397.77 | $415.93 | $388.26 | $410.86 | 6,876,500 |
| 2026-05-04 | $426.23 | $434.75 | $421.93 | $422.44 | 3,298,500 |
| 2026-05-01 | $435.00 | $435.43 | $422.84 | $425.55 | 2,478,400 |
| 2026-04-30 | $417.66 | $434.30 | $417.65 | $433.01 | 3,251,000 |
| 2026-04-29 | $416.86 | $418.63 | $407.36 | $410.77 | 1,932,500 |
| 2026-04-28 | $408.00 | $416.41 | $401.65 | $413.07 | 2,483,900 |
| 2026-04-27 | $425.40 | $426.38 | $414.20 | $416.77 | 2,463,900 |
| 2026-04-24 | $430.05 | $432.34 | $422.03 | $423.92 | 2,490,300 |
| 2026-04-23 | $417.23 | $429.31 | $416.26 | $424.50 | 2,912,100 |
| 2026-04-22 | $417.31 | $419.47 | $411.89 | $413.87 | 2,683,000 |
| 2026-04-21 | $410.62 | $418.38 | $409.13 | $409.70 | 2,022,300 |
| 2026-04-20 | $407.00 | $409.66 | $403.92 | $407.57 | 2,416,200 |
| 2026-04-17 | $395.26 | $410.91 | $394.28 | $406.21 | 2,624,700 |
| 2026-04-16 | $394.01 | $395.96 | $387.66 | $392.73 | 1,815,700 |
| 2026-04-15 | $400.44 | $401.34 | $389.40 | $395.06 | 2,266,900 |
| 2026-04-14 | $402.76 | $407.83 | $397.49 | $401.90 | 1,825,900 |
| 2026-04-13 | $403.85 | $404.75 | $395.18 | $403.36 | 1,818,700 |
| 2026-04-10 | $404.22 | $407.01 | $401.10 | $403.00 | 2,218,700 |
| 2026-04-09 | $386.00 | $401.11 | $385.71 | $400.44 | 2,134,100 |
| 2026-04-08 | $388.50 | $390.97 | $381.17 | $385.58 | 2,255,100 |
| 2026-04-07 | $363.00 | $369.11 | $359.71 | $368.85 | 2,185,300 |
| 2026-04-06 | $361.00 | $364.21 | $357.07 | $363.89 | 1,360,900 |
| 2026-04-02 | $354.32 | $365.99 | $351.64 | $361.10 | 1,424,600 |
| 2026-04-01 | $362.06 | $368.43 | $361.74 | $365.56 | 1,980,500 |
| 2026-03-31 | $347.29 | $359.28 | $346.10 | $357.67 | 2,175,100 |
| 2026-03-30 | $359.89 | $363.92 | $342.00 | $343.53 | 3,239,200 |
| 2026-03-27 | $356.58 | $363.32 | $355.54 | $357.36 | 2,152,100 |
| 2026-03-26 | $370.75 | $373.38 | $356.67 | $357.10 | 2,036,900 |
| 2026-03-25 | $378.47 | $380.45 | $372.77 | $375.00 | 2,527,400 |
| 2026-03-24 | $359.68 | $375.93 | $356.64 | $374.10 | 2,666,100 |
| 2026-03-23 | $362.69 | $370.97 | $359.56 | $359.74 | 2,618,100 |
| 2026-03-20 | $361.49 | $367.05 | $353.65 | $356.80 | 4,219,100 |
| 2026-03-19 | $353.88 | $362.99 | $348.85 | $360.23 | 2,144,800 |
| 2026-03-18 | $365.00 | $370.38 | $359.84 | $360.54 | 2,240,200 |
| 2026-03-17 | $365.73 | $366.63 | $355.26 | $363.95 | 1,942,300 |
| 2026-03-16 | $360.97 | $368.00 | $359.36 | $361.04 | 3,493,900 |
| 2026-03-13 | $351.20 | $360.99 | $346.00 | $355.40 | 3,581,800 |
| 2026-03-12 | $352.17 | $355.13 | $345.44 | $348.64 | 2,429,200 |
| 2026-03-11 | $361.01 | $362.97 | $355.40 | $355.79 | 2,807,300 |
| 2026-03-10 | $353.67 | $368.29 | $351.58 | $361.06 | 3,646,400 |
| 2026-03-09 | $343.32 | $355.56 | $338.25 | $353.87 | 3,409,100 |
| 2026-03-06 | $346.30 | $353.85 | $340.66 | $347.75 | 3,795,100 |
| 2026-03-05 | $351.28 | $356.30 | $345.77 | $354.79 | 3,219,700 |
| 2026-03-04 | $357.92 | $360.99 | $351.31 | $354.46 | 1,793,000 |
| 2026-03-03 | $362.81 | $365.83 | $350.75 | $355.56 | 2,864,200 |
| 2026-03-02 | $369.84 | $378.07 | $367.62 | $377.40 | 1,828,400 |
| 2026-02-27 | $366.78 | $376.46 | $365.30 | $375.92 | 2,169,000 |
| 2026-02-26 | $373.15 | $374.72 | $360.26 | $374.59 | 2,231,100 |
| 2026-02-25 | $374.18 | $377.06 | $368.85 | $373.53 | 2,300,100 |
| 2026-02-24 | $364.00 | $377.75 | $363.17 | $374.56 | 2,387,200 |
| 2026-02-23 | $367.12 | $368.58 | $359.84 | $362.05 | 2,920,800 |
| 2026-02-20 | $375.17 | $378.50 | $370.02 | $373.38 | 2,600,300 |
| 2026-02-19 | $379.00 | $382.90 | $375.74 | $377.32 | 2,277,400 |
| 2026-02-18 | $393.89 | $397.00 | $379.02 | $380.38 | 2,740,000 |
| 2026-02-17 | $386.78 | $393.23 | $384.36 | $391.49 | 2,094,500 |
| 2026-02-13 | $392.21 | $394.50 | $385.25 | $389.25 | 2,253,500 |
| 2026-02-12 | $400.00 | $408.45 | $388.51 | $390.33 | 4,603,600 |
| 2026-02-11 | $394.00 | $401.00 | $390.60 | $396.09 | 3,826,600 |
| 2026-02-10 | $378.95 | $382.20 | $375.53 | $377.47 | 1,795,300 |
| 2026-02-09 | $373.00 | $380.52 | $370.76 | $377.06 | 2,809,400 |
| 2026-02-06 | $359.31 | $374.90 | $357.69 | $373.82 | 3,105,600 |
| 2026-02-05 | $360.78 | $362.21 | $353.35 | $354.67 | 3,303,300 |
| 2026-02-04 | $365.60 | $377.12 | $355.00 | $365.00 | 5,131,600 |
| 2026-02-03 | $349.51 | $375.89 | $344.64 | $362.53 | 5,853,300 |
| 2026-02-02 | $351.18 | $361.33 | $350.35 | $359.44 | 3,867,500 |
| 2026-01-30 | $350.86 | $355.41 | $347.03 | $351.42 | 4,260,900 |
| 2026-01-29 | $355.18 | $360.63 | $350.36 | $354.37 | 4,065,400 |
| 2026-01-28 | $341.04 | $349.23 | $340.00 | $347.32 | 3,072,500 |
| 2026-01-27 | $332.70 | $341.96 | $329.23 | $341.19 | 2,814,700 |
| 2026-01-26 | $331.22 | $333.63 | $327.50 | $332.28 | 2,812,600 |
| 2026-01-23 | $335.62 | $336.77 | $330.68 | $331.22 | 2,235,400 |
| 2026-01-22 | $342.12 | $343.00 | $331.61 | $334.04 | 2,549,000 |
| 2026-01-21 | $340.01 | $342.59 | $334.44 | $337.96 | 3,426,200 |
| 2026-01-20 | $337.78 | $344.70 | $336.50 | $337.59 | 2,869,500 |
| 2026-01-16 | $343.45 | $349.60 | $340.57 | $343.75 | 3,768,500 |
| 2026-01-15 | $336.52 | $341.14 | $332.54 | $333.46 | 2,127,500 |
| 2026-01-14 | $331.07 | $334.47 | $328.23 | $331.14 | 2,148,000 |
| 2026-01-13 | $329.87 | $334.00 | $329.76 | $332.38 | 2,524,500 |
| 2026-01-12 | $323.09 | $330.17 | $323.09 | $329.10 | 2,166,600 |
| 2026-01-09 | $322.15 | $325.22 | $320.79 | $324.51 | 2,690,000 |
| 2026-01-08 | $320.11 | $320.86 | $315.78 | $320.58 | 4,582,300 |
| 2026-01-07 | $333.00 | $333.27 | $320.57 | $322.67 | 3,166,100 |
| 2026-01-06 | $322.33 | $333.07 | $315.76 | $332.97 | 3,246,600 |
| 2026-01-05 | $324.41 | $330.94 | $321.93 | $322.26 | 3,381,700 |
| 2026-01-02 | $323.21 | $328.21 | $321.22 | $327.31 | 2,559,600 |
| 2025-12-31 | $322.00 | $322.00 | $318.13 | $318.51 | 1,553,900 |
| 2025-12-30 | $321.48 | $322.28 | $320.05 | $320.86 | 1,727,000 |
| 2025-12-29 | $322.34 | $325.43 | $320.67 | $321.45 | 1,948,700 |
| 2025-12-26 | $323.28 | $323.53 | $321.32 | $322.17 | 1,100,800 |
| 2025-12-24 | $323.42 | $324.07 | $321.15 | $323.67 | 766,500 |
| 2025-12-23 | $319.66 | $324.21 | $319.20 | $322.81 | 2,196,900 |
| 2025-12-22 | $322.61 | $322.77 | $318.27 | $320.39 | 2,080,400 |
| 2025-12-19 | $315.68 | $320.71 | $315.45 | $317.80 | 7,357,000 |
| 2025-12-18 | $322.04 | $323.08 | $314.00 | $315.95 | 3,826,600 |
| 2025-12-17 | $329.25 | $331.12 | $311.92 | $315.82 | 7,694,400 |
| 2025-12-16 | $333.22 | $334.31 | $326.71 | $329.93 | 2,527,100 |
| 2025-12-15 | $334.50 | $336.04 | $331.72 | $333.21 | 2,569,000 |
| 2025-12-12 | $349.17 | $349.98 | $329.40 | $331.98 | 3,921,900 |
| 2025-12-11 | $350.51 | $351.14 | $341.56 | $350.36 | 2,405,600 |
| 2025-12-10 | $343.87 | $354.37 | $342.21 | $353.45 | 2,554,100 |
| 2025-12-09 | $344.09 | $348.64 | $341.55 | $341.76 | 2,149,700 |
| 2025-12-08 | $337.45 | $345.69 | $336.13 | $343.39 | 3,734,100 |
| 2025-12-05 | $338.89 | $341.42 | $336.00 | $337.66 | 1,845,400 |
| 2025-12-04 | $335.48 | $340.90 | $332.50 | $338.93 | 2,351,500 |
| 2025-12-03 | $330.50 | $336.20 | $323.57 | $335.57 | 3,079,400 |
| 2025-12-02 | $343.50 | $343.78 | $332.88 | $333.11 | 3,850,000 |
| 2025-12-01 | $342.65 | $343.89 | $338.40 | $339.71 | 2,248,800 |
| 2025-11-28 | $344.40 | $347.89 | $341.64 | $345.89 | 935,100 |
| 2025-11-26 | $338.55 | $344.60 | $337.18 | $341.69 | 2,474,500 |
| 2025-11-25 | $329.99 | $339.07 | $324.71 | $336.65 | 3,968,800 |
| 2025-11-24 | $334.73 | $335.64 | $329.27 | $330.43 | 3,672,800 |
| 2025-11-21 | $329.04 | $332.22 | $320.20 | $331.71 | 4,397,400 |
| 2025-11-20 | $356.38 | $357.78 | $326.95 | $328.19 | 4,550,600 |
| 2025-11-19 | $339.97 | $346.22 | $338.68 | $345.65 | 2,650,800 |
| 2025-11-18 | $340.33 | $343.00 | $335.10 | $338.29 | 3,158,100 |
| 2025-11-17 | $351.96 | $353.49 | $339.84 | $342.75 | 3,019,500 |
| 2025-11-14 | $350.00 | $361.00 | $347.00 | $352.39 | 3,385,200 |
| 2025-11-13 | $367.09 | $368.48 | $352.37 | $354.07 | 2,762,400 |
| 2025-11-12 | $368.01 | $372.00 | $366.37 | $369.40 | 1,962,100 |
| 2025-11-11 | $377.23 | $380.00 | $366.75 | $367.91 | 3,103,300 |
| 2025-11-10 | $380.92 | $382.56 | $372.40 | $379.57 | 1,801,700 |
| 2025-11-07 | $371.05 | $376.07 | $364.20 | $373.77 | 2,604,600 |
| 2025-11-06 | $384.07 | $386.61 | $373.85 | $377.40 | 2,235,800 |
| 2025-11-05 | $377.61 | $394.14 | $376.66 | $385.44 | 3,075,600 |
| 2025-11-04 | $360.63 | $382.63 | $352.10 | $377.72 | 7,551,400 |
| 2025-11-03 | $385.11 | $387.39 | $378.25 | $386.57 | 3,254,500 |
| 2025-10-31 | $386.02 | $393.59 | $379.22 | $381.56 | 2,407,300 |
| 2025-10-30 | $384.49 | $390.11 | $379.26 | $383.09 | 3,112,800 |
| 2025-10-29 | $376.88 | $390.00 | $376.28 | $387.75 | 2,245,000 |
| 2025-10-28 | $379.86 | $381.06 | $373.43 | $376.01 | 1,551,400 |
| 2025-10-27 | $381.00 | $381.00 | $376.53 | $379.74 | 1,772,200 |
| 2025-10-24 | $379.14 | $381.31 | $376.12 | $376.29 | 1,650,200 |
| 2025-10-23 | $361.36 | $373.82 | $361.36 | $372.40 | 1,601,600 |
| 2025-10-22 | $378.09 | $379.58 | $353.56 | $360.60 | 4,029,400 |
| 2025-10-21 | $377.64 | $378.46 | $371.44 | $373.46 | 2,334,700 |
| 2025-10-20 | $375.62 | $379.02 | $374.60 | $377.69 | 1,331,400 |
| 2025-10-17 | $373.40 | $379.01 | $370.26 | $373.30 | 1,732,900 |
| 2025-10-16 | $385.89 | $386.67 | $372.15 | $375.59 | 1,597,300 |
| 2025-10-15 | $379.74 | $385.96 | $375.40 | $381.72 | 1,589,200 |
| 2025-10-14 | $368.73 | $379.15 | $364.36 | $374.35 | 1,669,400 |
| 2025-10-13 | $374.73 | $379.19 | $372.83 | $375.37 | 2,089,900 |
| 2025-10-10 | $379.36 | $387.62 | $369.08 | $369.08 | 2,164,700 |