Altria Group, Inc. (MO) Price History
Daily open, high, low, close and volume for Altria Group, Inc. (MO) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $71.43 | $71.95 | $71.22 | $71.68 | 8,380,400 |
| 2026-10-08 | $70.00 | $71.84 | $70.00 | $71.42 | 11,654,800 |
| 2026-10-07 | $69.08 | $69.62 | $68.74 | $69.38 | 6,957,900 |
| 2026-10-06 | $67.70 | $68.79 | $67.60 | $68.55 | 6,827,500 |
| 2026-10-05 | $67.14 | $68.03 | $65.78 | $67.88 | 9,267,200 |
| 2026-10-02 | $66.90 | $67.45 | $66.59 | $67.35 | 6,614,500 |
| 2026-10-01 | $67.48 | $67.50 | $66.43 | $66.95 | 5,938,500 |
| 2026-09-30 | $68.90 | $69.08 | $66.91 | $67.34 | 7,571,200 |
| 2026-09-29 | $68.35 | $68.92 | $67.97 | $68.72 | 6,862,700 |
| 2026-09-28 | $69.00 | $69.60 | $68.68 | $69.13 | 5,973,600 |
| 2026-09-25 | $68.50 | $68.84 | $68.06 | $68.82 | 5,156,700 |
| 2026-09-24 | $69.50 | $70.29 | $68.84 | $68.88 | 7,380,200 |
| 2026-09-23 | $68.58 | $69.55 | $68.43 | $68.95 | 9,567,300 |
| 2026-09-22 | $68.76 | $69.03 | $68.22 | $68.64 | 5,332,600 |
| 2026-09-21 | $69.50 | $69.54 | $68.45 | $68.53 | 8,017,800 |
| 2026-09-18 | $69.34 | $69.98 | $68.62 | $69.52 | 14,345,300 |
| 2026-09-17 | $69.84 | $70.04 | $69.01 | $69.70 | 9,826,900 |
| 2026-09-16 | $69.60 | $70.71 | $69.40 | $70.10 | 8,010,000 |
| 2026-09-15 | $68.94 | $70.52 | $68.44 | $69.81 | 10,498,300 |
| 2026-09-14 | $70.07 | $71.05 | $70.01 | $70.61 | 7,820,900 |
| 2026-09-11 | $69.20 | $69.66 | $68.62 | $68.98 | 6,356,000 |
| 2026-09-10 | $68.84 | $69.18 | $68.43 | $68.79 | 6,520,000 |
| 2026-09-09 | $68.32 | $68.39 | $67.40 | $67.89 | 6,720,500 |
| 2026-09-08 | $68.76 | $69.03 | $67.72 | $68.17 | 11,113,500 |
| 2026-09-04 | $69.15 | $69.80 | $68.71 | $68.88 | 7,024,100 |
| 2026-09-03 | $69.75 | $70.12 | $69.30 | $69.49 | 5,305,200 |
| 2026-09-02 | $69.60 | $70.17 | $68.31 | $69.56 | 9,242,500 |
| 2026-09-01 | $69.38 | $70.53 | $69.07 | $69.57 | 9,823,300 |
| 2026-08-31 | $68.64 | $69.10 | $67.94 | $68.48 | 10,964,800 |
| 2026-08-28 | $68.08 | $68.75 | $67.70 | $68.65 | 5,863,500 |
| 2026-08-27 | $68.20 | $68.43 | $67.41 | $67.67 | 5,854,300 |
| 2026-08-26 | $68.39 | $69.29 | $68.33 | $69.12 | 6,312,900 |
| 2026-08-25 | $68.21 | $68.57 | $67.60 | $68.07 | 5,905,900 |
| 2026-08-24 | $66.79 | $68.73 | $66.70 | $68.47 | 10,122,600 |
| 2026-08-21 | $66.81 | $67.11 | $65.77 | $66.09 | 9,332,800 |
| 2026-08-20 | $65.99 | $67.25 | $65.99 | $66.94 | 10,277,300 |
| 2026-08-19 | $65.31 | $66.45 | $64.95 | $66.03 | 11,094,700 |
| 2026-08-18 | $64.90 | $65.45 | $64.62 | $65.19 | 11,188,000 |
| 2026-08-17 | $65.28 | $65.75 | $63.92 | $63.96 | 13,976,900 |
| 2026-08-14 | $65.19 | $66.00 | $64.72 | $65.70 | 6,250,400 |
| 2026-08-13 | $65.00 | $66.03 | $64.72 | $65.08 | 10,796,200 |
| 2026-08-12 | $64.47 | $65.07 | $64.34 | $64.38 | 7,570,900 |
| 2026-08-11 | $64.88 | $65.38 | $64.51 | $65.03 | 9,792,800 |
| 2026-08-10 | $68.38 | $68.38 | $65.41 | $65.54 | 11,817,900 |
| 2026-08-07 | $67.15 | $68.54 | $67.15 | $68.35 | 9,490,700 |
| 2026-08-06 | $69.30 | $69.36 | $67.50 | $67.75 | 10,528,500 |
| 2026-08-05 | $68.25 | $68.58 | $67.56 | $68.44 | 10,632,800 |
| 2026-08-04 | $67.78 | $68.35 | $67.52 | $68.07 | 10,678,700 |
| 2026-08-03 | $68.38 | $69.08 | $67.70 | $68.26 | 9,750,400 |
| 2026-07-31 | $67.56 | $69.77 | $66.83 | $68.33 | 11,159,100 |
| 2026-07-30 | $70.70 | $70.70 | $67.63 | $67.94 | 21,341,200 |
| 2026-07-29 | $74.78 | $75.94 | $74.61 | $74.92 | 8,962,500 |
| 2026-07-28 | $74.74 | $77.06 | $74.06 | $74.82 | 10,108,000 |
| 2026-07-27 | $72.33 | $73.30 | $71.92 | $72.89 | 6,468,300 |
| 2026-07-24 | $72.29 | $73.54 | $72.20 | $72.99 | 4,798,000 |
| 2026-07-23 | $72.09 | $72.68 | $71.56 | $72.08 | 6,939,900 |
| 2026-07-22 | $73.34 | $74.28 | $72.17 | $72.17 | 6,798,900 |
| 2026-07-21 | $74.37 | $74.73 | $72.92 | $72.99 | 6,219,500 |
| 2026-07-20 | $74.05 | $74.84 | $73.84 | $74.66 | 6,710,800 |
| 2026-07-17 | $74.08 | $75.28 | $73.60 | $74.21 | 8,608,500 |
| 2026-07-16 | $71.25 | $73.10 | $70.94 | $73.03 | 10,532,900 |
| 2026-07-15 | $70.00 | $71.43 | $69.87 | $70.52 | 6,854,900 |
| 2026-07-14 | $71.93 | $71.95 | $69.90 | $70.16 | 5,956,800 |
| 2026-07-13 | $71.84 | $73.03 | $71.59 | $71.87 | 4,857,700 |
| 2026-07-10 | $71.84 | $72.15 | $70.76 | $71.79 | 7,335,200 |
| 2026-07-09 | $73.28 | $73.60 | $71.32 | $71.59 | 6,518,800 |
| 2026-07-08 | $72.92 | $74.07 | $72.66 | $72.81 | 6,124,500 |
| 2026-07-07 | $73.16 | $74.04 | $72.38 | $72.96 | 5,260,700 |
| 2026-07-06 | $72.35 | $72.55 | $71.27 | $71.88 | 6,047,900 |
| 2026-07-02 | $72.24 | $73.19 | $71.95 | $72.71 | 6,372,600 |
| 2026-07-01 | $72.49 | $72.50 | $71.09 | $71.54 | 6,425,300 |
| 2026-06-30 | $73.59 | $73.77 | $71.72 | $71.95 | 8,241,300 |
| 2026-06-29 | $73.90 | $74.15 | $73.14 | $74.05 | 5,519,900 |
| 2026-06-26 | $73.49 | $73.92 | $72.85 | $73.79 | 15,697,700 |
| 2026-06-25 | $71.39 | $73.57 | $71.17 | $73.21 | 6,742,400 |
| 2026-06-24 | $71.65 | $72.37 | $71.13 | $72.07 | 7,456,000 |
| 2026-06-23 | $70.93 | $71.74 | $70.33 | $71.61 | 9,851,000 |
| 2026-06-22 | $69.17 | $70.38 | $69.01 | $69.51 | 8,813,700 |
| 2026-06-18 | $68.98 | $69.30 | $68.07 | $69.12 | 19,057,500 |
| 2026-06-17 | $69.51 | $69.78 | $68.53 | $68.95 | 6,897,500 |
| 2026-06-16 | $69.94 | $70.88 | $69.44 | $70.19 | 5,377,700 |
| 2026-06-15 | $70.08 | $70.31 | $69.19 | $69.59 | 11,461,600 |
| 2026-06-12 | $71.69 | $72.02 | $71.14 | $71.94 | 8,409,100 |
| 2026-06-11 | $73.24 | $73.75 | $71.36 | $71.41 | 7,405,600 |
| 2026-06-10 | $72.34 | $73.48 | $71.73 | $73.13 | 8,115,400 |
| 2026-06-09 | $71.29 | $72.33 | $70.34 | $71.56 | 9,620,900 |
| 2026-06-08 | $72.14 | $72.61 | $71.28 | $71.29 | 6,332,300 |
| 2026-06-05 | $71.27 | $73.18 | $71.15 | $72.19 | 8,059,500 |
| 2026-06-04 | $70.71 | $71.20 | $70.36 | $70.60 | 5,794,500 |
| 2026-06-03 | $69.40 | $71.27 | $69.31 | $70.30 | 7,735,200 |
| 2026-06-02 | $68.49 | $69.43 | $68.23 | $69.24 | 7,732,800 |
| 2026-06-01 | $69.67 | $70.00 | $68.43 | $68.65 | 7,182,300 |
| 2026-05-29 | $71.20 | $71.43 | $69.45 | $69.58 | 13,116,100 |
| 2026-05-28 | $72.47 | $72.70 | $71.75 | $71.97 | 8,654,800 |
| 2026-05-27 | $72.48 | $73.08 | $71.98 | $72.11 | 6,766,600 |
| 2026-05-26 | $74.00 | $74.11 | $71.80 | $72.37 | 9,219,500 |
| 2026-05-22 | $73.69 | $74.16 | $73.48 | $73.90 | 4,505,300 |
| 2026-05-21 | $73.45 | $74.39 | $73.30 | $73.71 | 6,477,000 |
| 2026-05-20 | $74.00 | $74.31 | $73.13 | $73.33 | 8,020,400 |
| 2026-05-19 | $73.65 | $74.41 | $73.10 | $74.00 | 6,180,000 |
| 2026-05-18 | $73.24 | $73.76 | $72.70 | $73.72 | 6,040,100 |
| 2026-05-15 | $73.02 | $73.14 | $72.24 | $73.09 | 10,383,800 |
| 2026-05-14 | $71.63 | $72.45 | $71.48 | $72.41 | 8,674,800 |
| 2026-05-13 | $70.29 | $71.61 | $69.90 | $71.54 | 8,313,100 |
| 2026-05-12 | $69.25 | $70.74 | $68.68 | $69.89 | 8,349,400 |
| 2026-05-11 | $68.70 | $68.99 | $68.03 | $68.61 | 10,608,300 |
| 2026-05-08 | $69.16 | $69.69 | $68.07 | $68.12 | 7,335,000 |
| 2026-05-07 | $69.50 | $69.78 | $69.00 | $69.04 | 8,693,400 |
| 2026-05-06 | $72.02 | $72.41 | $70.16 | $70.17 | 11,135,600 |
| 2026-05-05 | $73.19 | $73.83 | $72.71 | $72.79 | 10,730,000 |
| 2026-05-04 | $73.75 | $74.34 | $72.86 | $73.41 | 11,334,200 |
| 2026-05-01 | $73.24 | $74.56 | $72.72 | $74.55 | 11,813,800 |
| 2026-04-30 | $73.85 | $73.85 | $70.25 | $72.65 | 24,768,800 |
| 2026-04-29 | $67.49 | $68.61 | $67.40 | $68.20 | 12,059,600 |
| 2026-04-28 | $67.00 | $68.12 | $66.82 | $67.80 | 10,257,600 |
| 2026-04-27 | $66.76 | $66.92 | $65.50 | $66.00 | 7,924,900 |
| 2026-04-24 | $67.00 | $67.37 | $66.29 | $66.88 | 9,523,100 |
| 2026-04-23 | $65.50 | $67.43 | $65.38 | $67.15 | 7,525,800 |
| 2026-04-22 | $64.84 | $65.66 | $64.65 | $65.18 | 7,849,000 |
| 2026-04-21 | $64.60 | $64.95 | $64.12 | $64.65 | 5,723,400 |
| 2026-04-20 | $64.66 | $65.17 | $64.21 | $64.61 | 5,967,300 |
| 2026-04-17 | $64.16 | $64.69 | $64.08 | $64.17 | 9,420,400 |
| 2026-04-16 | $64.35 | $65.25 | $64.26 | $64.94 | 5,810,000 |
| 2026-04-15 | $65.25 | $65.35 | $64.29 | $64.42 | 7,076,600 |
| 2026-04-14 | $66.20 | $66.34 | $64.90 | $65.62 | 8,943,300 |
| 2026-04-13 | $67.49 | $67.57 | $66.39 | $66.81 | 6,795,700 |
| 2026-04-10 | $67.47 | $67.93 | $66.90 | $67.38 | 7,115,600 |
| 2026-04-09 | $66.06 | $67.74 | $65.80 | $67.46 | 6,937,500 |
| 2026-04-08 | $65.48 | $66.86 | $64.36 | $66.80 | 10,805,900 |
| 2026-04-07 | $66.72 | $67.61 | $66.17 | $66.25 | 10,982,100 |
| 2026-04-06 | $65.71 | $66.55 | $65.32 | $66.55 | 5,268,200 |
| 2026-04-02 | $66.00 | $66.66 | $65.52 | $65.76 | 9,795,700 |
| 2026-04-01 | $65.36 | $65.74 | $63.68 | $65.48 | 11,515,300 |
| 2026-03-31 | $67.03 | $67.26 | $65.80 | $65.99 | 10,606,900 |
| 2026-03-30 | $66.89 | $67.22 | $66.25 | $67.02 | 8,841,000 |
| 2026-03-27 | $65.00 | $66.74 | $64.95 | $66.48 | 10,227,300 |
| 2026-03-26 | $64.03 | $65.08 | $63.96 | $64.62 | 8,226,000 |
| 2026-03-25 | $63.05 | $64.19 | $62.87 | $63.78 | 8,133,000 |
| 2026-03-24 | $64.69 | $65.49 | $64.27 | $64.32 | 9,144,000 |
| 2026-03-23 | $64.68 | $65.16 | $64.08 | $64.39 | 9,969,300 |
| 2026-03-20 | $65.30 | $65.55 | $64.08 | $64.47 | 38,329,600 |
| 2026-03-19 | $65.00 | $65.77 | $64.95 | $65.07 | 8,080,900 |
| 2026-03-18 | $66.30 | $66.58 | $65.05 | $65.13 | 10,221,400 |
| 2026-03-17 | $67.81 | $68.07 | $66.71 | $66.97 | 8,339,200 |
| 2026-03-16 | $68.26 | $68.55 | $67.53 | $67.53 | 7,328,100 |
| 2026-03-13 | $67.95 | $68.48 | $67.66 | $67.89 | 7,307,900 |
| 2026-03-12 | $65.89 | $67.73 | $65.60 | $67.72 | 8,794,400 |
| 2026-03-11 | $66.95 | $66.95 | $65.66 | $66.34 | 9,212,700 |
| 2026-03-10 | $66.89 | $67.31 | $66.28 | $67.14 | 6,738,600 |
| 2026-03-09 | $66.51 | $67.11 | $66.04 | $67.04 | 9,488,500 |
| 2026-03-06 | $66.89 | $66.99 | $65.95 | $66.51 | 9,125,100 |
| 2026-03-05 | $67.65 | $67.70 | $66.16 | $66.98 | 12,131,600 |
| 2026-03-04 | $68.63 | $68.73 | $67.64 | $68.12 | 10,640,200 |
| 2026-03-03 | $68.43 | $69.20 | $67.53 | $68.89 | 8,280,600 |
| 2026-03-02 | $69.14 | $69.73 | $68.58 | $68.69 | 7,275,700 |
| 2026-02-27 | $69.74 | $70.51 | $68.91 | $69.04 | 12,272,900 |
| 2026-02-26 | $69.69 | $70.24 | $69.15 | $69.47 | 6,468,300 |
| 2026-02-25 | $68.85 | $69.98 | $68.34 | $69.70 | 6,519,800 |
| 2026-02-24 | $68.79 | $69.28 | $68.18 | $69.25 | 7,049,600 |
| 2026-02-23 | $67.75 | $69.10 | $67.75 | $68.98 | 7,152,600 |
| 2026-02-20 | $68.01 | $68.25 | $66.72 | $67.57 | 7,058,600 |
| 2026-02-19 | $66.99 | $68.15 | $66.80 | $67.99 | 7,836,700 |
| 2026-02-18 | $66.65 | $67.12 | $66.41 | $66.77 | 7,135,100 |
| 2026-02-17 | $67.51 | $67.76 | $66.25 | $66.54 | 7,807,400 |
| 2026-02-13 | $66.82 | $67.77 | $66.41 | $67.25 | 8,578,400 |
| 2026-02-12 | $65.76 | $67.46 | $65.64 | $67.01 | 9,407,900 |
| 2026-02-11 | $64.19 | $66.46 | $63.84 | $65.92 | 12,241,000 |
| 2026-02-10 | $64.12 | $64.83 | $63.60 | $64.40 | 10,775,400 |
| 2026-02-09 | $65.30 | $65.43 | $64.00 | $64.40 | 8,081,200 |
| 2026-02-06 | $65.38 | $65.92 | $65.08 | $65.40 | 7,952,800 |
| 2026-02-05 | $65.50 | $66.23 | $64.61 | $65.39 | 11,079,300 |
| 2026-02-04 | $64.58 | $65.33 | $64.41 | $65.16 | 13,033,900 |
| 2026-02-03 | $62.49 | $64.53 | $62.00 | $64.16 | 12,478,500 |
| 2026-02-02 | $62.37 | $62.57 | $61.52 | $62.23 | 12,912,800 |
| 2026-01-30 | $60.00 | $62.00 | $59.80 | $61.99 | 13,245,500 |
| 2026-01-29 | $61.09 | $62.52 | $59.41 | $59.76 | 27,882,900 |
| 2026-01-28 | $63.50 | $64.22 | $63.11 | $63.13 | 11,620,100 |
| 2026-01-27 | $63.00 | $63.70 | $62.48 | $63.62 | 8,740,800 |
| 2026-01-26 | $62.10 | $63.20 | $62.00 | $62.98 | 11,043,900 |
| 2026-01-23 | $61.21 | $61.95 | $60.96 | $61.91 | 6,558,900 |
| 2026-01-22 | $60.82 | $61.34 | $60.40 | $61.03 | 6,273,800 |
| 2026-01-21 | $61.31 | $61.50 | $60.26 | $61.08 | 9,095,400 |
| 2026-01-20 | $61.74 | $62.08 | $61.02 | $61.15 | 14,211,100 |
| 2026-01-16 | $61.48 | $61.94 | $60.94 | $61.76 | 8,980,100 |
| 2026-01-15 | $61.38 | $61.89 | $60.90 | $61.58 | 7,588,600 |
| 2026-01-14 | $60.15 | $61.55 | $60.10 | $61.47 | 10,394,200 |
| 2026-01-13 | $58.55 | $60.15 | $58.36 | $60.15 | 12,441,800 |
| 2026-01-12 | $57.53 | $58.57 | $57.45 | $58.54 | 10,461,200 |
| 2026-01-09 | $56.78 | $57.56 | $56.65 | $57.53 | 12,679,200 |
| 2026-01-08 | $54.75 | $56.29 | $54.75 | $55.90 | 11,042,300 |
| 2026-01-07 | $55.23 | $55.41 | $54.70 | $54.72 | 8,704,700 |
| 2026-01-06 | $56.06 | $56.34 | $54.78 | $55.16 | 11,952,900 |
| 2026-01-05 | $57.07 | $57.12 | $55.50 | $56.30 | 14,083,500 |
| 2026-01-02 | $57.66 | $57.79 | $57.05 | $57.31 | 12,112,500 |
| 2025-12-31 | $57.77 | $57.91 | $57.55 | $57.66 | 5,231,300 |
| 2025-12-30 | $57.61 | $57.86 | $57.51 | $57.77 | 5,854,800 |
| 2025-12-29 | $57.64 | $57.91 | $57.53 | $57.62 | 8,275,400 |
| 2025-12-26 | $57.85 | $58.08 | $57.41 | $57.60 | 8,976,100 |
| 2025-12-24 | $58.86 | $58.99 | $58.68 | $58.98 | 5,050,900 |
| 2025-12-23 | $58.61 | $58.76 | $58.32 | $58.75 | 7,780,900 |
| 2025-12-22 | $58.16 | $58.83 | $58.01 | $58.61 | 8,682,800 |
| 2025-12-19 | $58.25 | $58.72 | $58.03 | $58.07 | 35,088,900 |
| 2025-12-18 | $58.92 | $59.13 | $58.38 | $58.39 | 10,777,700 |
| 2025-12-17 | $59.51 | $59.75 | $58.87 | $59.18 | 8,385,300 |
| 2025-12-16 | $59.19 | $59.48 | $58.94 | $59.33 | 9,078,200 |
| 2025-12-15 | $58.76 | $59.81 | $58.75 | $59.09 | 10,998,400 |
| 2025-12-12 | $58.62 | $58.82 | $58.22 | $58.75 | 8,571,400 |
| 2025-12-11 | $58.86 | $59.38 | $58.52 | $58.72 | 7,515,600 |
| 2025-12-10 | $58.36 | $58.87 | $58.08 | $58.69 | 7,834,700 |
| 2025-12-09 | $58.33 | $58.55 | $57.95 | $58.18 | 5,700,900 |
| 2025-12-08 | $57.95 | $58.20 | $57.57 | $58.11 | 6,814,700 |
| 2025-12-05 | $58.20 | $58.45 | $57.92 | $57.99 | 5,746,700 |
| 2025-12-04 | $58.57 | $58.66 | $57.99 | $58.34 | 6,733,800 |
| 2025-12-03 | $59.01 | $59.34 | $58.35 | $58.41 | 9,344,400 |
| 2025-12-02 | $59.11 | $59.35 | $58.48 | $58.82 | 8,318,800 |
| 2025-12-01 | $59.00 | $59.18 | $58.70 | $59.14 | 7,823,400 |
| 2025-11-28 | $58.69 | $59.01 | $58.68 | $59.01 | 3,207,200 |
| 2025-11-26 | $58.50 | $58.90 | $58.40 | $58.69 | 5,909,700 |
| 2025-11-25 | $57.72 | $58.44 | $57.45 | $58.34 | 9,621,300 |
| 2025-11-24 | $58.30 | $58.47 | $57.08 | $57.33 | 12,757,800 |
| 2025-11-21 | $58.39 | $58.95 | $58.05 | $58.19 | 9,461,000 |
| 2025-11-20 | $58.44 | $58.66 | $58.00 | $58.18 | 6,158,700 |
| 2025-11-19 | $58.74 | $59.09 | $58.45 | $58.61 | 5,915,000 |
| 2025-11-18 | $58.50 | $59.27 | $58.38 | $58.94 | 9,548,800 |
| 2025-11-17 | $58.24 | $58.49 | $57.92 | $58.13 | 9,692,500 |
| 2025-11-14 | $58.00 | $58.30 | $57.37 | $58.19 | 7,788,000 |
| 2025-11-13 | $58.20 | $58.28 | $57.54 | $57.81 | 7,925,200 |
| 2025-11-12 | $58.40 | $58.80 | $58.03 | $58.05 | 8,902,000 |
| 2025-11-11 | $57.80 | $58.74 | $57.77 | $58.41 | 6,974,800 |
| 2025-11-10 | $57.85 | $57.90 | $57.26 | $57.55 | 7,814,300 |
| 2025-11-07 | $57.59 | $58.13 | $57.15 | $58.03 | 8,937,400 |
| 2025-11-06 | $57.05 | $57.73 | $56.80 | $57.27 | 7,864,600 |
| 2025-11-05 | $57.60 | $58.17 | $56.89 | $57.16 | 8,448,400 |
| 2025-11-04 | $57.09 | $57.38 | $56.42 | $57.31 | 9,866,000 |
| 2025-11-03 | $56.42 | $57.00 | $56.18 | $56.67 | 12,745,000 |
| 2025-10-31 | $57.16 | $58.08 | $56.33 | $56.38 | 15,679,900 |
| 2025-10-30 | $59.17 | $59.50 | $56.50 | $57.13 | 24,613,800 |
| 2025-10-29 | $63.02 | $63.39 | $61.90 | $61.97 | 10,276,100 |
| 2025-10-28 | $63.70 | $63.98 | $63.21 | $63.28 | 6,000,600 |
| 2025-10-27 | $64.42 | $64.42 | $63.59 | $63.74 | 7,713,000 |
| 2025-10-24 | $64.54 | $64.97 | $64.54 | $64.67 | 4,489,700 |
| 2025-10-23 | $64.66 | $64.83 | $64.20 | $64.57 | 5,163,200 |
| 2025-10-22 | $64.10 | $64.54 | $63.78 | $64.43 | 6,025,900 |
| 2025-10-21 | $64.45 | $64.59 | $62.95 | $63.75 | 9,162,400 |
| 2025-10-20 | $65.10 | $65.20 | $64.12 | $64.40 | 6,209,000 |
| 2025-10-17 | $64.72 | $65.07 | $64.28 | $65.05 | 6,389,600 |
| 2025-10-16 | $64.85 | $64.96 | $64.10 | $64.26 | 6,458,100 |
| 2025-10-15 | $65.23 | $65.68 | $64.80 | $64.87 | 6,790,100 |
| 2025-10-14 | $65.00 | $65.87 | $64.83 | $65.40 | 6,584,800 |
| 2025-10-13 | $65.87 | $66.25 | $64.68 | $64.95 | 8,089,700 |
| 2025-10-10 | $66.10 | $67.12 | $65.69 | $66.54 | 11,649,600 |