ExxonMobil Holdings Corporation (XOM) Price History
Daily open, high, low, close and volume for ExxonMobil Holdings Corporation (XOM) from 2025-10-10 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | $179.89 | $180.31 | $174.63 | $178.23 | 11,530,432 |
| 2026-10-21 | $177.72 | $179.21 | $176.15 | $178.09 | 11,172,827 |
| 2026-10-20 | $179.90 | $180.26 | $174.92 | $177.86 | 13,496,400 |
| 2026-10-19 | $178.45 | $179.30 | $177.23 | $178.28 | 11,157,900 |
| 2026-10-16 | $176.49 | $179.16 | $175.15 | $178.98 | 13,198,300 |
| 2026-10-15 | $178.63 | $178.69 | $173.60 | $174.68 | 11,227,700 |
| 2026-10-14 | $175.07 | $177.43 | $174.53 | $177.01 | 13,578,900 |
| 2026-10-13 | $173.45 | $174.89 | $172.65 | $174.08 | 11,505,200 |
| 2026-10-12 | $171.01 | $172.55 | $171.01 | $172.15 | 8,811,000 |
| 2026-10-09 | $167.87 | $170.29 | $167.82 | $168.94 | 8,083,600 |
| 2026-10-08 | $167.11 | $169.19 | $166.71 | $168.50 | 13,288,100 |
| 2026-10-07 | $165.60 | $166.86 | $163.46 | $164.05 | 9,516,200 |
| 2026-10-06 | $163.06 | $165.95 | $162.94 | $164.48 | 9,285,400 |
| 2026-10-05 | $163.76 | $164.74 | $161.39 | $164.00 | 12,475,500 |
| 2026-10-02 | $161.55 | $164.61 | $161.55 | $164.01 | 11,287,000 |
| 2026-10-01 | $161.50 | $164.08 | $160.81 | $163.82 | 11,703,100 |
| 2026-09-30 | $162.23 | $164.37 | $161.80 | $162.75 | 13,100,400 |
| 2026-09-29 | $160.22 | $161.97 | $159.27 | $161.35 | 9,160,000 |
| 2026-09-28 | $162.80 | $163.54 | $161.05 | $162.52 | 12,809,500 |
| 2026-09-25 | $160.23 | $161.79 | $159.78 | $160.59 | 10,996,700 |
| 2026-09-24 | $163.06 | $164.91 | $161.20 | $162.14 | 12,484,900 |
| 2026-09-23 | $159.62 | $162.12 | $159.42 | $161.23 | 12,569,300 |
| 2026-09-22 | $157.53 | $159.97 | $155.85 | $158.71 | 14,189,400 |
| 2026-09-21 | $160.96 | $161.95 | $157.94 | $158.30 | 15,752,500 |
| 2026-09-18 | $162.50 | $163.54 | $161.31 | $163.54 | 37,640,600 |
| 2026-09-17 | $161.83 | $163.39 | $161.45 | $163.27 | 10,976,500 |
| 2026-09-16 | $167.23 | $167.50 | $162.56 | $163.32 | 13,437,800 |
| 2026-09-15 | $165.36 | $169.64 | $165.15 | $169.32 | 12,329,200 |
| 2026-09-14 | $168.70 | $169.45 | $164.04 | $165.08 | 13,942,100 |
| 2026-09-11 | $165.07 | $167.09 | $164.08 | $165.99 | 11,362,400 |
| 2026-09-10 | $167.00 | $167.37 | $163.18 | $165.23 | 16,615,300 |
| 2026-09-09 | $162.88 | $165.18 | $162.55 | $164.23 | 13,124,000 |
| 2026-09-08 | $160.61 | $163.11 | $158.75 | $160.66 | 12,607,700 |
| 2026-09-04 | $161.02 | $161.48 | $159.16 | $159.47 | 16,206,400 |
| 2026-09-03 | $164.43 | $165.65 | $162.09 | $162.21 | 13,755,100 |
| 2026-09-02 | $163.93 | $165.02 | $162.76 | $164.15 | 11,287,000 |
| 2026-09-01 | $163.60 | $164.70 | $162.22 | $164.55 | 11,381,800 |
| 2026-08-31 | $159.94 | $161.59 | $158.74 | $160.95 | 18,363,400 |
| 2026-08-28 | $156.60 | $157.42 | $155.32 | $156.71 | 11,352,600 |
| 2026-08-27 | $157.63 | $158.19 | $156.14 | $156.44 | 14,288,500 |
| 2026-08-26 | $158.00 | $161.13 | $157.76 | $158.19 | 14,838,400 |
| 2026-08-25 | $161.45 | $162.81 | $160.46 | $160.64 | 17,525,300 |
| 2026-08-24 | $163.87 | $165.22 | $162.25 | $164.05 | 10,842,500 |
| 2026-08-21 | $166.54 | $168.00 | $164.61 | $165.11 | 14,314,300 |
| 2026-08-20 | $167.02 | $168.64 | $166.07 | $166.15 | 13,803,000 |
| 2026-08-19 | $166.07 | $168.21 | $164.66 | $164.77 | 13,648,900 |
| 2026-08-18 | $164.35 | $165.67 | $163.25 | $165.56 | 18,952,700 |
| 2026-08-17 | $160.10 | $162.51 | $159.09 | $161.46 | 12,858,100 |
| 2026-08-14 | $159.71 | $161.26 | $159.25 | $160.10 | 10,231,300 |
| 2026-08-13 | $158.03 | $159.76 | $157.43 | $158.61 | 10,542,800 |
| 2026-08-12 | $158.55 | $160.23 | $157.56 | $159.75 | 13,219,500 |
| 2026-08-11 | $159.66 | $161.67 | $159.27 | $159.80 | 13,744,500 |
| 2026-08-10 | $154.50 | $160.37 | $154.45 | $159.79 | 19,761,600 |
| 2026-08-07 | $152.64 | $153.67 | $151.53 | $153.04 | 18,455,200 |
| 2026-08-06 | $154.22 | $154.87 | $151.84 | $154.84 | 11,879,100 |
| 2026-08-05 | $155.04 | $155.04 | $151.15 | $151.63 | 12,227,500 |
| 2026-08-04 | $151.62 | $154.84 | $149.09 | $153.96 | 14,347,900 |
| 2026-08-03 | $153.46 | $155.91 | $152.65 | $155.06 | 14,532,800 |
| 2026-07-31 | $153.74 | $156.16 | $152.14 | $155.44 | 15,714,200 |
| 2026-07-30 | $155.09 | $157.78 | $154.53 | $156.97 | 12,578,100 |
| 2026-07-29 | $157.72 | $159.07 | $155.86 | $156.75 | 14,571,300 |
| 2026-07-28 | $154.17 | $156.18 | $151.88 | $153.04 | 16,299,900 |
| 2026-07-27 | $153.07 | $155.42 | $152.50 | $154.77 | 13,955,800 |
| 2026-07-24 | $156.99 | $158.71 | $155.68 | $156.94 | 12,091,600 |
| 2026-07-23 | $156.60 | $158.57 | $156.06 | $156.89 | 15,822,800 |
| 2026-07-22 | $153.86 | $154.80 | $152.95 | $154.45 | 13,788,700 |
| 2026-07-21 | $149.01 | $151.76 | $148.48 | $151.71 | 13,145,300 |
| 2026-07-20 | $146.50 | $149.09 | $146.23 | $148.36 | 12,149,200 |
| 2026-07-17 | $149.03 | $150.00 | $147.17 | $147.36 | 19,031,400 |
| 2026-07-16 | $145.28 | $146.87 | $144.55 | $145.95 | 13,518,000 |
| 2026-07-15 | $145.09 | $145.09 | $142.03 | $144.51 | 13,444,500 |
| 2026-07-14 | $145.51 | $146.00 | $143.89 | $145.09 | 16,096,400 |
| 2026-07-13 | $140.92 | $145.23 | $140.49 | $144.51 | 18,724,300 |
| 2026-07-10 | $137.90 | $138.97 | $137.14 | $138.88 | 9,753,500 |
| 2026-07-09 | $139.66 | $140.05 | $137.12 | $137.46 | 14,110,200 |
| 2026-07-08 | $143.44 | $143.99 | $139.81 | $141.13 | 18,291,400 |
| 2026-07-07 | $138.56 | $141.74 | $138.13 | $141.69 | 14,667,800 |
| 2026-07-06 | $136.55 | $137.37 | $136.01 | $136.44 | 13,915,100 |
| 2026-07-02 | $137.15 | $139.14 | $136.33 | $137.09 | 13,703,300 |
| 2026-07-01 | $136.53 | $137.49 | $135.63 | $136.28 | 12,433,400 |
| 2026-06-30 | $136.48 | $137.30 | $135.33 | $136.72 | 28,784,000 |
| 2026-06-29 | $136.58 | $137.39 | $135.39 | $136.06 | 11,972,700 |
| 2026-06-26 | $136.97 | $137.58 | $135.92 | $136.54 | 22,684,200 |
| 2026-06-25 | $135.64 | $138.07 | $134.95 | $137.55 | 13,288,800 |
| 2026-06-24 | $137.12 | $137.64 | $135.59 | $136.90 | 16,212,900 |
| 2026-06-23 | $139.46 | $140.39 | $138.50 | $139.73 | 13,699,400 |
| 2026-06-22 | $138.54 | $139.00 | $137.02 | $138.47 | 15,783,300 |
| 2026-06-18 | $138.32 | $138.46 | $135.85 | $137.81 | 48,063,400 |
| 2026-06-17 | $141.22 | $142.34 | $140.32 | $140.74 | 16,663,200 |
| 2026-06-16 | $140.19 | $142.15 | $139.98 | $141.86 | 18,925,400 |
| 2026-06-15 | $139.74 | $141.98 | $137.72 | $140.92 | 23,631,400 |
| 2026-06-12 | $145.63 | $148.91 | $145.15 | $147.01 | 17,713,100 |
| 2026-06-11 | $152.30 | $152.49 | $146.42 | $146.60 | 17,285,800 |
| 2026-06-10 | $151.23 | $152.49 | $149.56 | $150.62 | 14,596,500 |
| 2026-06-09 | $150.91 | $151.13 | $147.78 | $148.91 | 18,163,500 |
| 2026-06-08 | $151.16 | $153.81 | $150.90 | $151.75 | 13,870,900 |
| 2026-06-05 | $152.01 | $152.13 | $149.30 | $149.92 | 16,584,000 |
| 2026-06-04 | $152.05 | $153.43 | $150.94 | $152.04 | 11,799,400 |
| 2026-06-03 | $150.61 | $154.91 | $150.02 | $152.53 | 14,373,000 |
| 2026-06-02 | $149.03 | $150.83 | $148.50 | $149.56 | 10,462,400 |
| 2026-06-01 | $147.02 | $149.65 | $147.00 | $149.38 | 16,732,100 |
| 2026-05-29 | $146.19 | $146.93 | $144.71 | $145.26 | 27,959,900 |
| 2026-05-28 | $149.34 | $150.21 | $146.87 | $146.96 | 14,012,500 |
| 2026-05-27 | $147.23 | $148.69 | $145.75 | $147.90 | 16,241,100 |
| 2026-05-26 | $153.50 | $154.55 | $149.47 | $149.81 | 13,057,800 |
| 2026-05-22 | $154.03 | $155.55 | $153.17 | $154.92 | 12,948,500 |
| 2026-05-21 | $158.42 | $159.39 | $153.46 | $155.29 | 17,061,700 |
| 2026-05-20 | $161.61 | $163.68 | $156.27 | $156.28 | 18,509,700 |
| 2026-05-19 | $161.50 | $163.32 | $159.64 | $162.55 | 20,715,600 |
| 2026-05-18 | $157.32 | $161.73 | $155.23 | $160.49 | 20,065,200 |
| 2026-05-15 | $153.75 | $158.00 | $153.00 | $157.92 | 27,882,400 |
| 2026-05-14 | $151.90 | $153.12 | $151.26 | $152.78 | 11,331,500 |
| 2026-05-13 | $150.06 | $151.79 | $149.68 | $151.57 | 15,772,800 |
| 2026-05-12 | $151.25 | $151.81 | $149.77 | $150.63 | 16,443,100 |
| 2026-05-11 | $146.02 | $149.72 | $146.00 | $149.68 | 14,849,500 |
| 2026-05-08 | $145.85 | $146.50 | $143.92 | $144.57 | 19,550,100 |
| 2026-05-07 | $146.80 | $147.08 | $144.19 | $146.58 | 22,509,400 |
| 2026-05-06 | $149.07 | $150.33 | $147.09 | $148.69 | 20,527,000 |
| 2026-05-05 | $153.10 | $155.29 | $152.41 | $154.88 | 12,494,600 |
| 2026-05-04 | $152.67 | $154.47 | $149.52 | $153.69 | 14,238,500 |
| 2026-05-01 | $152.61 | $155.01 | $151.13 | $152.75 | 15,458,200 |
| 2026-04-30 | $152.43 | $155.69 | $151.34 | $154.33 | 22,885,900 |
| 2026-04-29 | $152.02 | $154.95 | $151.01 | $154.67 | 14,669,100 |
| 2026-04-28 | $151.53 | $152.31 | $149.83 | $150.56 | 15,173,600 |
| 2026-04-27 | $149.16 | $151.18 | $147.97 | $148.19 | 13,940,800 |
| 2026-04-24 | $149.64 | $150.30 | $146.95 | $148.91 | 13,735,900 |
| 2026-04-23 | $149.85 | $151.23 | $148.50 | $150.53 | 12,970,400 |
| 2026-04-22 | $149.37 | $150.68 | $148.18 | $149.50 | 13,738,700 |
| 2026-04-21 | $147.37 | $148.81 | $146.24 | $148.36 | 17,515,900 |
| 2026-04-20 | $147.38 | $149.37 | $146.35 | $147.68 | 16,354,400 |
| 2026-04-17 | $144.86 | $146.80 | $141.97 | $146.44 | 28,947,400 |
| 2026-04-16 | $149.53 | $152.78 | $149.35 | $151.98 | 15,191,000 |
| 2026-04-15 | $148.60 | $150.23 | $146.90 | $149.01 | 15,626,500 |
| 2026-04-14 | $150.07 | $150.11 | $146.72 | $149.24 | 18,528,200 |
| 2026-04-13 | $154.27 | $154.62 | $151.28 | $152.64 | 18,685,600 |
| 2026-04-10 | $154.04 | $155.12 | $151.92 | $152.51 | 21,065,000 |
| 2026-04-09 | $156.86 | $159.23 | $154.31 | $155.04 | 25,868,400 |
| 2026-04-08 | $153.52 | $156.35 | $150.98 | $156.22 | 31,311,200 |
| 2026-04-07 | $164.22 | $166.24 | $161.77 | $163.91 | 25,227,500 |
| 2026-04-06 | $160.57 | $163.75 | $159.53 | $163.37 | 16,344,300 |
| 2026-04-02 | $164.49 | $166.90 | $159.59 | $160.69 | 25,377,700 |
| 2026-04-01 | $165.77 | $168.00 | $159.53 | $160.78 | 37,927,600 |
| 2026-03-31 | $172.67 | $174.38 | $165.97 | $169.66 | 32,006,700 |
| 2026-03-30 | $172.51 | $176.41 | $171.05 | $171.47 | 29,813,500 |
| 2026-03-27 | $165.58 | $171.23 | $164.80 | $170.99 | 30,338,300 |
| 2026-03-26 | $164.09 | $165.68 | $162.06 | $165.43 | 18,625,200 |
| 2026-03-25 | $163.87 | $165.00 | $162.93 | $163.26 | 17,192,300 |
| 2026-03-24 | $161.71 | $167.48 | $161.25 | $165.38 | 26,131,800 |
| 2026-03-23 | $156.12 | $161.42 | $155.02 | $161.13 | 25,021,300 |
| 2026-03-20 | $159.35 | $162.44 | $159.10 | $159.67 | 53,942,100 |
| 2026-03-19 | $158.26 | $159.56 | $154.84 | $158.16 | 27,082,700 |
| 2026-03-18 | $159.66 | $160.18 | $157.53 | $157.59 | 18,947,100 |
| 2026-03-17 | $158.25 | $160.45 | $156.80 | $158.81 | 21,592,200 |
| 2026-03-16 | $156.00 | $157.78 | $154.76 | $157.23 | 22,835,600 |
| 2026-03-13 | $154.30 | $156.89 | $152.98 | $156.12 | 22,414,100 |
| 2026-03-12 | $152.27 | $155.00 | $151.63 | $153.53 | 26,054,000 |
| 2026-03-11 | $147.99 | $151.81 | $147.66 | $151.58 | 15,297,400 |
| 2026-03-10 | $149.25 | $150.40 | $147.70 | $148.13 | 19,617,600 |
| 2026-03-09 | $152.02 | $153.89 | $149.47 | $150.44 | 25,532,700 |
| 2026-03-06 | $153.15 | $153.80 | $149.96 | $151.21 | 21,136,400 |
| 2026-03-05 | $151.00 | $152.33 | $149.47 | $150.76 | 22,969,300 |
| 2026-03-04 | $150.72 | $151.16 | $147.86 | $149.82 | 16,764,800 |
| 2026-03-03 | $155.43 | $156.05 | $150.30 | $151.83 | 25,198,900 |
| 2026-03-02 | $159.35 | $159.61 | $153.03 | $154.22 | 31,493,100 |
| 2026-02-27 | $151.00 | $153.65 | $149.25 | $152.50 | 30,275,100 |
| 2026-02-26 | $147.81 | $150.96 | $146.77 | $148.54 | 15,632,100 |
| 2026-02-25 | $149.91 | $150.18 | $147.33 | $149.06 | 15,225,700 |
| 2026-02-24 | $150.42 | $150.72 | $148.03 | $149.26 | 14,185,500 |
| 2026-02-23 | $148.15 | $151.27 | $148.13 | $150.76 | 16,073,100 |
| 2026-02-20 | $150.49 | $150.81 | $146.46 | $147.28 | 25,908,600 |
| 2026-02-19 | $152.20 | $153.38 | $150.84 | $150.97 | 20,305,000 |
| 2026-02-18 | $148.15 | $150.98 | $147.61 | $150.68 | 19,849,700 |
| 2026-02-17 | $148.20 | $149.13 | $145.15 | $146.19 | 19,766,600 |
| 2026-02-13 | $150.55 | $151.66 | $147.98 | $148.45 | 20,166,000 |
| 2026-02-12 | $153.89 | $155.25 | $149.88 | $149.93 | 30,652,500 |
| 2026-02-11 | $153.97 | $156.93 | $153.57 | $155.56 | 23,091,500 |
| 2026-02-10 | $151.35 | $151.78 | $149.82 | $151.59 | 15,800,300 |
| 2026-02-09 | $149.26 | $151.55 | $148.63 | $151.21 | 21,297,300 |
| 2026-02-06 | $146.62 | $149.57 | $146.09 | $149.05 | 17,216,000 |
| 2026-02-05 | $146.58 | $146.73 | $143.80 | $146.08 | 18,431,700 |
| 2026-02-04 | $144.12 | $147.84 | $144.12 | $147.59 | 29,426,200 |
| 2026-02-03 | $138.64 | $145.01 | $138.31 | $143.73 | 37,577,800 |
| 2026-02-02 | $139.83 | $140.32 | $138.06 | $138.40 | 27,735,600 |
| 2026-01-30 | $138.74 | $142.21 | $137.83 | $141.40 | 29,657,700 |
| 2026-01-29 | $140.32 | $142.34 | $139.11 | $140.51 | 35,760,600 |
| 2026-01-28 | $137.69 | $138.01 | $136.67 | $137.58 | 15,637,300 |
| 2026-01-27 | $135.25 | $136.93 | $134.71 | $136.83 | 14,517,000 |
| 2026-01-26 | $136.93 | $136.94 | $134.17 | $134.84 | 16,056,100 |
| 2026-01-23 | $135.09 | $135.98 | $134.48 | $134.97 | 17,758,200 |
| 2026-01-22 | $133.05 | $134.18 | $131.85 | $133.64 | 16,600,100 |
| 2026-01-21 | $131.91 | $133.73 | $131.91 | $133.61 | 18,879,900 |
| 2026-01-20 | $131.51 | $131.94 | $130.07 | $130.46 | 16,477,300 |
| 2026-01-16 | $128.91 | $130.16 | $128.87 | $129.89 | 16,592,400 |
| 2026-01-15 | $129.13 | $130.20 | $128.30 | $129.13 | 17,400,000 |
| 2026-01-14 | $127.35 | $131.72 | $127.13 | $130.20 | 27,593,900 |
| 2026-01-13 | $125.00 | $127.14 | $124.81 | $126.54 | 21,619,700 |
| 2026-01-12 | $124.46 | $124.50 | $122.56 | $124.03 | 15,314,900 |
| 2026-01-09 | $123.23 | $124.86 | $123.10 | $124.61 | 16,137,700 |
| 2026-01-08 | $118.98 | $123.63 | $118.66 | $122.91 | 20,232,700 |
| 2026-01-07 | $119.80 | $120.12 | $118.27 | $118.49 | 20,353,000 |
| 2026-01-06 | $125.35 | $125.80 | $121.00 | $121.05 | 23,328,600 |
| 2026-01-05 | $125.21 | $125.93 | $122.39 | $125.36 | 30,112,200 |
| 2026-01-02 | $120.09 | $122.68 | $119.61 | $122.65 | 14,175,100 |
| 2025-12-31 | $121.18 | $121.26 | $119.87 | $120.34 | 10,559,900 |
| 2025-12-30 | $121.10 | $121.80 | $120.63 | $120.99 | 11,150,500 |
| 2025-12-29 | $120.15 | $121.30 | $119.40 | $120.53 | 14,782,500 |
| 2025-12-26 | $118.89 | $119.55 | $118.53 | $119.11 | 8,066,100 |
| 2025-12-24 | $119.33 | $120.05 | $119.12 | $119.22 | 6,137,400 |
| 2025-12-23 | $118.47 | $120.03 | $118.32 | $119.42 | 12,567,600 |
| 2025-12-22 | $117.34 | $118.46 | $117.34 | $118.15 | 11,768,600 |
| 2025-12-19 | $116.75 | $117.57 | $115.96 | $116.69 | 45,412,800 |
| 2025-12-18 | $116.99 | $116.99 | $115.63 | $116.54 | 13,705,600 |
| 2025-12-17 | $115.21 | $117.62 | $115.17 | $117.41 | 18,502,200 |
| 2025-12-16 | $116.77 | $116.84 | $114.61 | $114.68 | 17,638,700 |
| 2025-12-15 | $119.01 | $119.03 | $116.85 | $117.76 | 16,358,700 |
| 2025-12-12 | $119.44 | $119.92 | $118.31 | $118.82 | 14,459,500 |
| 2025-12-11 | $119.11 | $120.36 | $119.07 | $119.54 | 14,781,800 |
| 2025-12-10 | $118.73 | $119.87 | $118.37 | $119.54 | 19,845,200 |
| 2025-12-09 | $116.90 | $120.47 | $116.89 | $118.25 | 23,790,800 |
| 2025-12-08 | $115.83 | $117.00 | $115.04 | $115.98 | 14,904,200 |
| 2025-12-05 | $116.75 | $118.78 | $116.41 | $116.54 | 12,516,900 |
| 2025-12-04 | $117.50 | $118.34 | $116.66 | $117.14 | 13,686,900 |
| 2025-12-03 | $115.95 | $117.98 | $115.88 | $117.80 | 16,819,100 |
| 2025-12-02 | $116.44 | $116.60 | $114.69 | $115.38 | 14,607,700 |
| 2025-12-01 | $116.10 | $117.41 | $116.10 | $116.63 | 12,658,100 |
| 2025-11-28 | $114.95 | $118.74 | $114.82 | $115.92 | 7,240,800 |
| 2025-11-26 | $114.41 | $115.74 | $114.31 | $114.77 | 11,650,600 |
| 2025-11-25 | $115.18 | $115.90 | $114.19 | $114.51 | 14,434,600 |
| 2025-11-24 | $117.20 | $117.20 | $114.74 | $115.97 | 18,034,900 |
| 2025-11-21 | $116.99 | $117.38 | $115.65 | $117.08 | 15,667,600 |
| 2025-11-20 | $117.98 | $119.01 | $116.74 | $117.02 | 14,401,000 |
| 2025-11-19 | $116.85 | $118.18 | $115.93 | $117.35 | 15,919,200 |
| 2025-11-18 | $117.26 | $119.48 | $116.48 | $119.03 | 15,808,500 |
| 2025-11-17 | $118.97 | $119.50 | $117.11 | $117.68 | 16,034,900 |
| 2025-11-14 | $118.45 | $119.48 | $116.66 | $119.29 | 17,064,300 |
| 2025-11-13 | $118.63 | $119.76 | $118.28 | $118.79 | 17,291,900 |
| 2025-11-12 | $119.10 | $119.28 | $117.79 | $118.12 | 13,790,900 |
| 2025-11-11 | $118.83 | $120.81 | $118.83 | $119.78 | 16,077,100 |
| 2025-11-10 | $117.44 | $118.45 | $115.46 | $118.22 | 13,048,000 |
| 2025-11-07 | $115.21 | $117.51 | $114.90 | $117.22 | 17,181,100 |
| 2025-11-06 | $113.64 | $114.94 | $113.64 | $114.50 | 14,219,700 |
| 2025-11-05 | $114.09 | $115.18 | $113.67 | $113.68 | 12,400,900 |
| 2025-11-04 | $113.38 | $114.35 | $112.51 | $114.14 | 16,860,700 |
| 2025-11-03 | $114.50 | $114.99 | $113.64 | $113.76 | 12,290,300 |
| 2025-10-31 | $113.98 | $115.23 | $112.62 | $114.36 | 20,213,400 |
| 2025-10-30 | $116.43 | $116.52 | $114.53 | $114.69 | 16,172,900 |
| 2025-10-29 | $114.92 | $117.05 | $114.81 | $116.45 | 12,570,600 |
| 2025-10-28 | $115.49 | $116.18 | $114.99 | $115.03 | 9,535,200 |
| 2025-10-27 | $115.70 | $115.99 | $115.10 | $115.94 | 10,975,400 |
| 2025-10-24 | $116.35 | $116.47 | $115.18 | $115.39 | 9,919,400 |
| 2025-10-23 | $116.63 | $116.85 | $115.36 | $115.98 | 15,001,100 |
| 2025-10-22 | $113.45 | $115.18 | $113.08 | $114.71 | 12,938,800 |
| 2025-10-21 | $112.89 | $113.36 | $111.99 | $112.71 | 9,202,300 |
| 2025-10-20 | $112.00 | $113.15 | $111.98 | $112.70 | 9,523,600 |
| 2025-10-17 | $111.63 | $112.91 | $111.18 | $112.24 | 13,460,100 |
| 2025-10-16 | $111.88 | $112.19 | $110.39 | $110.64 | 11,782,200 |
| 2025-10-15 | $112.80 | $113.57 | $110.97 | $111.61 | 12,182,900 |
| 2025-10-14 | $110.76 | $112.96 | $110.71 | $112.29 | 11,167,200 |
| 2025-10-13 | $111.54 | $112.30 | $111.32 | $112.24 | 10,296,500 |
| 2025-10-10 | $112.26 | $112.62 | $110.71 | $110.73 | 13,811,600 |