Gilead Sciences, Inc. (GILD) Price History
Daily open, high, low, close and volume for Gilead Sciences, Inc. (GILD) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $147.23 | $151.44 | $146.10 | $151.17 | 5,802,000 |
| 2026-10-08 | $146.73 | $147.59 | $144.65 | $147.10 | 4,489,500 |
| 2026-10-07 | $145.28 | $148.60 | $144.85 | $146.85 | 5,096,700 |
| 2026-10-06 | $145.11 | $146.14 | $142.60 | $144.23 | 3,723,400 |
| 2026-10-05 | $143.21 | $145.16 | $142.79 | $144.63 | 6,137,600 |
| 2026-10-02 | $147.65 | $148.00 | $144.00 | $144.74 | 5,043,900 |
| 2026-10-01 | $149.44 | $149.44 | $147.19 | $147.50 | 4,438,500 |
| 2026-09-30 | $150.88 | $151.28 | $148.98 | $149.05 | 5,357,200 |
| 2026-09-29 | $150.18 | $152.63 | $148.79 | $151.28 | 5,322,400 |
| 2026-09-28 | $149.80 | $152.74 | $149.41 | $152.21 | 5,076,500 |
| 2026-09-25 | $150.05 | $151.00 | $148.02 | $150.93 | 5,284,300 |
| 2026-09-24 | $151.10 | $152.98 | $149.59 | $149.69 | 5,074,700 |
| 2026-09-23 | $153.60 | $154.20 | $150.06 | $151.37 | 6,191,700 |
| 2026-09-22 | $150.65 | $153.28 | $148.65 | $152.67 | 5,080,000 |
| 2026-09-21 | $150.11 | $152.10 | $148.22 | $150.56 | 5,569,200 |
| 2026-09-18 | $150.56 | $153.23 | $149.57 | $150.11 | 16,412,100 |
| 2026-09-17 | $148.78 | $151.04 | $146.89 | $150.89 | 7,842,200 |
| 2026-09-16 | $146.58 | $149.30 | $146.12 | $147.68 | 5,187,900 |
| 2026-09-15 | $144.00 | $146.35 | $142.94 | $146.30 | 4,532,600 |
| 2026-09-14 | $144.26 | $146.75 | $143.71 | $146.41 | 4,919,900 |
| 2026-09-11 | $145.24 | $145.99 | $143.50 | $143.72 | 4,202,400 |
| 2026-09-10 | $145.07 | $145.91 | $143.67 | $144.81 | 6,019,300 |
| 2026-09-09 | $145.46 | $147.68 | $145.00 | $145.65 | 4,582,500 |
| 2026-09-08 | $146.98 | $148.65 | $145.45 | $146.64 | 6,080,100 |
| 2026-09-04 | $149.23 | $151.19 | $149.23 | $151.00 | 6,181,300 |
| 2026-09-03 | $150.67 | $151.48 | $148.41 | $151.22 | 4,497,700 |
| 2026-09-02 | $150.00 | $152.55 | $148.83 | $149.61 | 4,923,200 |
| 2026-09-01 | $148.52 | $149.96 | $146.92 | $149.92 | 4,868,100 |
| 2026-08-31 | $144.23 | $147.22 | $143.18 | $146.34 | 6,594,700 |
| 2026-08-28 | $149.47 | $149.47 | $144.88 | $145.68 | 3,946,900 |
| 2026-08-27 | $147.30 | $149.11 | $146.01 | $148.86 | 5,014,800 |
| 2026-08-26 | $148.00 | $149.62 | $147.00 | $148.09 | 5,258,300 |
| 2026-08-25 | $146.60 | $148.94 | $145.58 | $148.77 | 4,630,300 |
| 2026-08-24 | $145.93 | $146.84 | $144.59 | $146.74 | 6,182,900 |
| 2026-08-21 | $144.52 | $147.91 | $143.50 | $146.12 | 5,384,300 |
| 2026-08-20 | $146.69 | $146.82 | $143.19 | $143.44 | 7,167,600 |
| 2026-08-19 | $145.10 | $148.97 | $144.30 | $147.60 | 6,738,600 |
| 2026-08-18 | $140.00 | $143.89 | $139.54 | $143.44 | 5,758,800 |
| 2026-08-17 | $138.36 | $139.49 | $136.63 | $138.92 | 3,940,300 |
| 2026-08-14 | $136.81 | $138.43 | $135.91 | $138.36 | 3,407,800 |
| 2026-08-13 | $136.94 | $138.30 | $136.03 | $138.14 | 4,896,600 |
| 2026-08-12 | $133.99 | $137.12 | $133.30 | $135.87 | 5,683,800 |
| 2026-08-11 | $132.68 | $136.85 | $132.01 | $135.77 | 5,493,700 |
| 2026-08-10 | $131.61 | $134.32 | $131.61 | $133.06 | 6,833,700 |
| 2026-08-07 | $132.10 | $134.09 | $130.59 | $133.21 | 8,201,800 |
| 2026-08-06 | $133.99 | $134.48 | $129.02 | $130.86 | 9,234,800 |
| 2026-08-05 | $136.00 | $137.80 | $129.60 | $131.76 | 11,383,400 |
| 2026-08-04 | $131.15 | $135.57 | $129.54 | $135.25 | 10,091,400 |
| 2026-08-03 | $131.10 | $131.50 | $129.04 | $131.15 | 7,523,500 |
| 2026-07-31 | $130.23 | $130.89 | $128.76 | $130.21 | 6,531,600 |
| 2026-07-30 | $130.02 | $131.39 | $128.28 | $131.28 | 6,724,500 |
| 2026-07-29 | $134.41 | $134.64 | $132.57 | $132.73 | 7,763,600 |
| 2026-07-28 | $133.11 | $136.26 | $132.63 | $134.32 | 6,945,600 |
| 2026-07-27 | $131.00 | $133.06 | $129.43 | $130.52 | 4,953,700 |
| 2026-07-24 | $130.93 | $131.65 | $129.04 | $129.31 | 5,529,600 |
| 2026-07-23 | $129.22 | $131.07 | $127.61 | $130.86 | 6,299,300 |
| 2026-07-22 | $131.83 | $132.86 | $130.23 | $130.34 | 4,757,800 |
| 2026-07-21 | $130.51 | $132.87 | $129.13 | $130.28 | 8,371,100 |
| 2026-07-20 | $134.28 | $135.50 | $132.91 | $133.21 | 4,104,000 |
| 2026-07-17 | $137.61 | $140.61 | $134.09 | $134.28 | 6,903,200 |
| 2026-07-16 | $131.76 | $136.44 | $131.31 | $136.30 | 7,926,800 |
| 2026-07-15 | $130.10 | $132.95 | $129.41 | $131.70 | 4,467,500 |
| 2026-07-14 | $129.70 | $131.21 | $129.42 | $130.04 | 5,255,700 |
| 2026-07-13 | $129.66 | $131.67 | $127.94 | $131.40 | 5,131,600 |
| 2026-07-10 | $134.02 | $134.97 | $129.27 | $129.83 | 5,936,000 |
| 2026-07-09 | $135.57 | $136.06 | $133.27 | $134.84 | 5,838,900 |
| 2026-07-08 | $136.58 | $137.70 | $134.00 | $135.82 | 8,454,100 |
| 2026-07-07 | $132.62 | $136.60 | $132.00 | $136.36 | 9,177,300 |
| 2026-07-06 | $132.88 | $132.88 | $127.88 | $129.61 | 10,729,400 |
| 2026-07-02 | $126.73 | $131.58 | $126.46 | $131.27 | 8,088,400 |
| 2026-07-01 | $127.28 | $127.62 | $125.13 | $125.97 | 6,654,900 |
| 2026-06-30 | $125.88 | $127.27 | $124.19 | $126.34 | 7,409,600 |
| 2026-06-29 | $128.86 | $128.86 | $125.49 | $126.33 | 6,897,300 |
| 2026-06-26 | $125.25 | $128.70 | $125.00 | $127.88 | 19,908,100 |
| 2026-06-25 | $125.27 | $126.95 | $123.67 | $123.84 | 7,250,300 |
| 2026-06-24 | $125.56 | $127.27 | $124.78 | $125.16 | 7,409,600 |
| 2026-06-23 | $126.63 | $126.63 | $124.44 | $125.05 | 8,462,600 |
| 2026-06-22 | $124.30 | $125.17 | $123.00 | $124.87 | 8,126,100 |
| 2026-06-18 | $125.85 | $126.39 | $122.43 | $123.76 | 14,348,300 |
| 2026-06-17 | $126.69 | $128.20 | $124.11 | $125.45 | 7,726,700 |
| 2026-06-16 | $125.22 | $128.18 | $124.14 | $127.23 | 9,381,700 |
| 2026-06-15 | $125.29 | $125.40 | $122.70 | $124.30 | 6,653,100 |
| 2026-06-12 | $126.13 | $126.51 | $124.29 | $125.59 | 5,214,600 |
| 2026-06-11 | $121.79 | $127.37 | $121.79 | $125.87 | 8,665,600 |
| 2026-06-10 | $125.64 | $125.64 | $121.39 | $121.48 | 10,154,200 |
| 2026-06-09 | $128.80 | $129.00 | $123.20 | $125.50 | 8,683,100 |
| 2026-06-08 | $130.07 | $130.80 | $127.13 | $128.10 | 9,796,000 |
| 2026-06-05 | $130.09 | $131.66 | $128.92 | $129.16 | 15,369,400 |
| 2026-06-04 | $130.57 | $131.04 | $128.01 | $129.18 | 13,729,200 |
| 2026-06-03 | $127.59 | $129.86 | $127.50 | $128.99 | 6,237,100 |
| 2026-06-02 | $128.99 | $130.60 | $127.07 | $127.57 | 8,082,600 |
| 2026-06-01 | $133.99 | $133.99 | $130.53 | $131.10 | 6,259,200 |
| 2026-05-29 | $135.13 | $137.20 | $133.55 | $134.43 | 17,509,800 |
| 2026-05-28 | $133.89 | $136.51 | $132.79 | $136.22 | 5,610,000 |
| 2026-05-27 | $133.83 | $136.19 | $132.59 | $133.69 | 5,032,000 |
| 2026-05-26 | $135.25 | $136.32 | $133.68 | $133.73 | 6,408,900 |
| 2026-05-22 | $131.57 | $134.52 | $131.12 | $134.36 | 5,973,400 |
| 2026-05-21 | $130.02 | $131.34 | $129.42 | $130.50 | 4,920,800 |
| 2026-05-20 | $131.36 | $131.95 | $129.49 | $130.69 | 5,571,000 |
| 2026-05-19 | $129.50 | $132.34 | $128.34 | $130.50 | 5,009,000 |
| 2026-05-18 | $130.15 | $131.05 | $129.22 | $129.67 | 5,182,200 |
| 2026-05-15 | $132.27 | $132.81 | $129.10 | $129.58 | 6,640,700 |
| 2026-05-14 | $133.77 | $134.65 | $131.81 | $132.06 | 4,533,200 |
| 2026-05-13 | $133.55 | $135.07 | $131.88 | $133.05 | 6,666,700 |
| 2026-05-12 | $135.00 | $137.50 | $132.72 | $134.94 | 6,034,900 |
| 2026-05-11 | $131.01 | $134.86 | $130.98 | $133.52 | 5,385,000 |
| 2026-05-08 | $130.00 | $133.34 | $129.00 | $131.33 | 10,250,100 |
| 2026-05-07 | $136.50 | $136.50 | $133.76 | $134.06 | 8,901,000 |
| 2026-05-06 | $133.38 | $136.75 | $133.19 | $136.30 | 6,351,200 |
| 2026-05-05 | $132.84 | $133.98 | $131.89 | $133.48 | 6,152,400 |
| 2026-05-04 | $130.44 | $133.10 | $130.00 | $132.69 | 5,880,600 |
| 2026-05-01 | $130.00 | $132.36 | $129.01 | $131.65 | 5,517,000 |
| 2026-04-30 | $127.96 | $132.21 | $127.96 | $130.84 | 6,660,000 |
| 2026-04-29 | $128.90 | $129.96 | $128.00 | $128.84 | 5,048,300 |
| 2026-04-28 | $130.33 | $130.47 | $128.34 | $129.26 | 5,940,300 |
| 2026-04-27 | $128.80 | $130.33 | $127.64 | $127.75 | 8,170,300 |
| 2026-04-24 | $131.54 | $132.33 | $129.28 | $130.40 | 5,966,000 |
| 2026-04-23 | $134.02 | $134.68 | $132.79 | $133.64 | 3,870,900 |
| 2026-04-22 | $133.69 | $134.08 | $131.34 | $132.90 | 6,695,800 |
| 2026-04-21 | $136.18 | $136.34 | $132.22 | $133.29 | 6,070,300 |
| 2026-04-20 | $138.06 | $138.54 | $135.48 | $135.87 | 3,871,200 |
| 2026-04-17 | $138.95 | $139.76 | $136.69 | $137.64 | 7,345,800 |
| 2026-04-16 | $138.61 | $140.27 | $137.75 | $138.55 | 3,432,400 |
| 2026-04-15 | $140.96 | $140.96 | $138.06 | $139.77 | 3,790,500 |
| 2026-04-14 | $138.26 | $141.40 | $137.60 | $140.45 | 6,473,800 |
| 2026-04-13 | $137.99 | $139.55 | $137.02 | $139.03 | 5,101,500 |
| 2026-04-10 | $142.38 | $142.38 | $138.45 | $138.99 | 4,418,800 |
| 2026-04-09 | $140.12 | $142.97 | $139.96 | $142.09 | 4,167,400 |
| 2026-04-08 | $140.11 | $141.57 | $138.47 | $141.54 | 4,967,300 |
| 2026-04-07 | $139.00 | $139.39 | $137.15 | $138.80 | 5,439,200 |
| 2026-04-06 | $139.24 | $140.71 | $138.85 | $140.13 | 3,921,900 |
| 2026-04-02 | $139.61 | $141.34 | $138.64 | $139.71 | 4,925,900 |
| 2026-04-01 | $139.69 | $141.49 | $138.82 | $140.30 | 5,286,500 |
| 2026-03-31 | $137.18 | $140.35 | $137.17 | $139.37 | 7,878,800 |
| 2026-03-30 | $134.57 | $136.63 | $133.89 | $136.34 | 6,148,300 |
| 2026-03-27 | $136.85 | $137.47 | $134.10 | $134.25 | 5,647,000 |
| 2026-03-26 | $138.39 | $138.94 | $136.66 | $136.88 | 4,285,500 |
| 2026-03-25 | $139.76 | $140.42 | $137.92 | $138.26 | 5,053,000 |
| 2026-03-24 | $136.80 | $138.37 | $136.47 | $138.11 | 6,725,500 |
| 2026-03-23 | $139.68 | $139.80 | $136.44 | $137.34 | 7,364,200 |
| 2026-03-20 | $140.43 | $141.00 | $136.49 | $137.21 | 15,521,900 |
| 2026-03-19 | $141.42 | $142.09 | $140.12 | $141.11 | 7,310,700 |
| 2026-03-18 | $143.16 | $143.80 | $139.23 | $141.29 | 7,079,300 |
| 2026-03-17 | $146.52 | $146.71 | $143.27 | $144.40 | 3,887,800 |
| 2026-03-16 | $144.23 | $146.13 | $142.68 | $145.21 | 3,697,200 |
| 2026-03-13 | $146.85 | $148.22 | $144.20 | $144.99 | 4,375,500 |
| 2026-03-12 | $145.11 | $146.95 | $143.89 | $145.21 | 7,006,700 |
| 2026-03-11 | $147.11 | $149.30 | $145.81 | $146.00 | 5,551,400 |
| 2026-03-10 | $147.73 | $149.38 | $146.84 | $148.56 | 5,098,500 |
| 2026-03-09 | $143.50 | $146.92 | $143.49 | $146.63 | 5,210,400 |
| 2026-03-06 | $143.56 | $144.65 | $142.77 | $143.93 | 4,921,200 |
| 2026-03-05 | $146.32 | $146.75 | $143.35 | $145.14 | 6,939,900 |
| 2026-03-04 | $148.92 | $148.92 | $146.10 | $148.22 | 6,925,100 |
| 2026-03-03 | $148.13 | $148.84 | $145.52 | $147.83 | 6,741,600 |
| 2026-03-02 | $147.87 | $150.77 | $147.80 | $150.03 | 7,182,900 |
| 2026-02-27 | $143.56 | $150.00 | $143.37 | $148.95 | 11,195,500 |
| 2026-02-26 | $145.92 | $146.36 | $143.09 | $143.77 | 7,987,200 |
| 2026-02-25 | $147.35 | $149.11 | $146.39 | $147.12 | 6,209,100 |
| 2026-02-24 | $149.72 | $150.08 | $147.05 | $147.64 | 8,333,600 |
| 2026-02-23 | $148.93 | $152.46 | $148.38 | $149.83 | 5,994,400 |
| 2026-02-20 | $150.58 | $153.26 | $150.09 | $151.40 | 6,986,900 |
| 2026-02-19 | $152.34 | $152.82 | $150.33 | $151.12 | 7,357,700 |
| 2026-02-18 | $156.01 | $156.01 | $152.37 | $152.74 | 5,190,900 |
| 2026-02-17 | $155.04 | $155.75 | $153.31 | $155.27 | 5,884,800 |
| 2026-02-13 | $151.89 | $156.95 | $151.46 | $154.98 | 6,861,900 |
| 2026-02-12 | $153.42 | $155.73 | $150.82 | $151.81 | 9,891,000 |
| 2026-02-11 | $148.90 | $157.29 | $147.38 | $155.80 | 11,434,000 |
| 2026-02-10 | $151.47 | $151.87 | $147.07 | $147.23 | 10,774,600 |
| 2026-02-09 | $151.85 | $153.00 | $150.18 | $151.68 | 7,431,200 |
| 2026-02-06 | $149.69 | $153.13 | $148.71 | $152.50 | 8,509,800 |
| 2026-02-05 | $146.50 | $150.50 | $145.87 | $149.37 | 9,143,000 |
| 2026-02-04 | $144.14 | $146.73 | $143.50 | $146.23 | 7,440,100 |
| 2026-02-03 | $142.16 | $145.94 | $142.03 | $143.28 | 6,840,200 |
| 2026-02-02 | $141.05 | $143.80 | $140.01 | $142.89 | 6,898,200 |
| 2026-01-30 | $139.08 | $142.20 | $138.65 | $141.95 | 9,460,200 |
| 2026-01-29 | $139.75 | $140.51 | $138.23 | $139.55 | 7,148,000 |
| 2026-01-28 | $140.41 | $140.87 | $138.69 | $139.72 | 7,317,700 |
| 2026-01-27 | $137.54 | $141.71 | $137.54 | $140.97 | 10,615,400 |
| 2026-01-26 | $135.88 | $138.03 | $133.69 | $137.78 | 10,012,500 |
| 2026-01-23 | $131.26 | $136.30 | $131.00 | $135.93 | 13,180,900 |
| 2026-01-22 | $129.13 | $133.10 | $129.00 | $131.14 | 8,550,500 |
| 2026-01-21 | $123.73 | $129.39 | $122.68 | $129.11 | 7,285,300 |
| 2026-01-20 | $123.80 | $126.24 | $122.28 | $124.14 | 9,152,600 |
| 2026-01-16 | $123.80 | $125.12 | $122.10 | $124.91 | 10,638,900 |
| 2026-01-15 | $124.31 | $124.57 | $120.95 | $121.26 | 6,659,800 |
| 2026-01-14 | $121.38 | $124.16 | $121.38 | $124.07 | 4,659,300 |
| 2026-01-13 | $122.59 | $123.81 | $120.22 | $121.76 | 5,803,600 |
| 2026-01-12 | $120.58 | $124.48 | $119.63 | $122.60 | 7,397,000 |
| 2026-01-09 | $120.34 | $122.76 | $119.33 | $121.10 | 6,629,500 |
| 2026-01-08 | $124.08 | $125.11 | $119.93 | $120.67 | 6,717,800 |
| 2026-01-07 | $122.34 | $124.71 | $122.16 | $124.35 | 6,175,400 |
| 2026-01-06 | $118.22 | $121.99 | $118.22 | $121.36 | 6,038,000 |
| 2026-01-05 | $120.77 | $121.00 | $116.88 | $118.30 | 7,039,100 |
| 2026-01-02 | $122.49 | $122.59 | $121.19 | $121.60 | 4,555,400 |
| 2025-12-31 | $123.24 | $123.60 | $122.38 | $122.74 | 3,150,200 |
| 2025-12-30 | $124.56 | $125.00 | $122.95 | $123.18 | 3,256,000 |
| 2025-12-29 | $124.82 | $125.27 | $124.20 | $124.91 | 3,061,300 |
| 2025-12-26 | $125.52 | $125.77 | $124.19 | $124.70 | 2,073,800 |
| 2025-12-24 | $125.71 | $126.25 | $125.12 | $125.67 | 1,606,300 |
| 2025-12-23 | $124.17 | $127.41 | $124.00 | $125.19 | 5,712,500 |
| 2025-12-22 | $124.08 | $124.90 | $122.84 | $124.16 | 6,751,400 |
| 2025-12-19 | $121.19 | $126.27 | $121.00 | $124.29 | 24,394,600 |
| 2025-12-18 | $121.24 | $122.29 | $120.93 | $121.47 | 5,795,400 |
| 2025-12-17 | $119.27 | $122.07 | $118.58 | $121.36 | 7,958,600 |
| 2025-12-16 | $120.53 | $121.64 | $118.17 | $118.78 | 6,417,500 |
| 2025-12-15 | $122.00 | $122.98 | $119.39 | $119.78 | 7,805,100 |
| 2025-12-12 | $122.86 | $123.63 | $119.53 | $120.40 | 6,767,700 |
| 2025-12-11 | $122.25 | $123.74 | $121.00 | $123.21 | 4,892,300 |
| 2025-12-10 | $119.49 | $121.41 | $118.78 | $121.34 | 8,530,500 |
| 2025-12-09 | $121.07 | $122.25 | $119.02 | $119.36 | 7,255,700 |
| 2025-12-08 | $120.98 | $122.37 | $120.54 | $121.19 | 8,870,700 |
| 2025-12-05 | $122.29 | $122.53 | $120.38 | $121.22 | 10,416,800 |
| 2025-12-04 | $124.81 | $124.96 | $122.40 | $122.62 | 5,234,200 |
| 2025-12-03 | $124.21 | $125.60 | $123.88 | $125.00 | 5,306,000 |
| 2025-12-02 | $124.40 | $125.08 | $123.39 | $123.91 | 5,109,900 |
| 2025-12-01 | $125.89 | $126.23 | $123.62 | $124.33 | 4,960,200 |
| 2025-11-28 | $127.10 | $127.80 | $124.90 | $125.84 | 3,063,600 |
| 2025-11-26 | $126.94 | $128.16 | $126.36 | $127.51 | 5,825,300 |
| 2025-11-25 | $124.78 | $127.61 | $124.70 | $127.12 | 7,589,800 |
| 2025-11-24 | $126.96 | $128.25 | $124.49 | $125.27 | 9,553,600 |
| 2025-11-21 | $125.34 | $127.98 | $125.07 | $126.64 | 10,379,100 |
| 2025-11-20 | $128.34 | $128.70 | $124.54 | $124.99 | 9,924,200 |
| 2025-11-19 | $127.09 | $128.10 | $125.86 | $128.07 | 6,881,900 |
| 2025-11-18 | $124.54 | $127.36 | $123.32 | $127.18 | 8,179,000 |
| 2025-11-17 | $125.23 | $126.53 | $123.91 | $124.09 | 5,758,100 |
| 2025-11-14 | $124.81 | $125.64 | $122.50 | $125.02 | 6,599,300 |
| 2025-11-13 | $123.75 | $127.68 | $123.60 | $125.20 | 9,253,800 |
| 2025-11-12 | $122.40 | $124.87 | $121.80 | $123.40 | 6,004,800 |
| 2025-11-11 | $118.61 | $122.75 | $118.58 | $122.56 | 6,281,100 |
| 2025-11-10 | $119.40 | $119.85 | $117.13 | $118.15 | 7,566,000 |
| 2025-11-07 | $123.89 | $124.00 | $117.54 | $118.84 | 9,065,500 |
| 2025-11-06 | $121.93 | $124.10 | $121.72 | $123.40 | 6,087,500 |
| 2025-11-05 | $122.20 | $123.73 | $121.71 | $122.58 | 6,417,500 |
| 2025-11-04 | $123.15 | $123.57 | $119.24 | $123.00 | 8,467,200 |
| 2025-11-03 | $119.82 | $122.32 | $119.10 | $122.05 | 8,294,100 |
| 2025-10-31 | $116.06 | $121.91 | $114.02 | $119.79 | 10,030,000 |
| 2025-10-30 | $118.80 | $120.52 | $117.52 | $118.44 | 8,349,600 |
| 2025-10-29 | $117.12 | $118.96 | $116.70 | $118.50 | 6,032,300 |
| 2025-10-28 | $119.77 | $120.28 | $117.79 | $117.88 | 4,723,500 |
| 2025-10-27 | $121.49 | $121.58 | $119.50 | $120.47 | 4,752,700 |
| 2025-10-24 | $120.42 | $121.15 | $118.71 | $120.94 | 5,438,600 |
| 2025-10-23 | $121.75 | $121.88 | $119.45 | $120.74 | 4,635,300 |
| 2025-10-22 | $124.24 | $124.45 | $121.30 | $121.46 | 5,436,300 |
| 2025-10-21 | $123.27 | $124.61 | $121.92 | $124.08 | 5,559,000 |
| 2025-10-20 | $122.59 | $123.99 | $122.20 | $123.11 | 8,149,500 |
| 2025-10-17 | $119.64 | $124.11 | $119.09 | $122.81 | 15,845,900 |
| 2025-10-16 | $117.98 | $121.57 | $117.34 | $117.85 | 6,742,600 |
| 2025-10-15 | $118.08 | $119.07 | $117.07 | $118.30 | 4,551,900 |
| 2025-10-14 | $117.52 | $119.33 | $116.63 | $118.48 | 6,311,100 |
| 2025-10-13 | $116.34 | $118.78 | $115.80 | $118.21 | 5,124,600 |
| 2025-10-10 | $117.65 | $119.33 | $116.50 | $117.18 | 7,896,600 |