Bristol-Myers Squibb Company (BMY) Price History
Daily open, high, low, close and volume for Bristol-Myers Squibb Company (BMY) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $58.88 | $59.79 | $58.74 | $59.12 | 9,252,700 |
| 2026-10-08 | $59.10 | $59.94 | $58.73 | $59.58 | 13,070,600 |
| 2026-10-07 | $59.45 | $60.10 | $59.01 | $59.70 | 11,091,200 |
| 2026-10-06 | $58.94 | $59.60 | $58.64 | $59.59 | 9,885,400 |
| 2026-10-05 | $59.89 | $60.15 | $58.33 | $58.81 | 19,237,900 |
| 2026-10-02 | $60.66 | $61.24 | $60.24 | $61.15 | 9,933,500 |
| 2026-10-01 | $62.20 | $62.61 | $61.25 | $61.46 | 10,768,200 |
| 2026-09-30 | $63.28 | $64.13 | $62.40 | $62.40 | 15,867,300 |
| 2026-09-29 | $63.58 | $63.89 | $61.95 | $62.86 | 15,835,700 |
| 2026-09-28 | $62.77 | $63.93 | $62.30 | $63.88 | 14,018,700 |
| 2026-09-25 | $61.75 | $62.91 | $61.40 | $62.86 | 10,672,800 |
| 2026-09-24 | $61.40 | $61.59 | $60.60 | $61.50 | 14,901,900 |
| 2026-09-23 | $62.31 | $62.65 | $61.08 | $61.15 | 15,842,800 |
| 2026-09-22 | $62.73 | $63.08 | $62.03 | $62.25 | 15,235,100 |
| 2026-09-21 | $63.09 | $63.40 | $62.62 | $62.62 | 6,837,900 |
| 2026-09-18 | $62.71 | $63.07 | $62.19 | $63.06 | 36,849,600 |
| 2026-09-17 | $64.08 | $64.35 | $62.52 | $62.84 | 12,211,300 |
| 2026-09-16 | $64.07 | $64.39 | $63.22 | $63.60 | 9,448,900 |
| 2026-09-15 | $63.94 | $64.13 | $63.15 | $63.73 | 9,995,200 |
| 2026-09-14 | $64.59 | $65.29 | $63.91 | $64.10 | 6,903,300 |
| 2026-09-11 | $64.15 | $64.20 | $63.27 | $63.64 | 7,054,400 |
| 2026-09-10 | $64.92 | $64.92 | $63.73 | $63.75 | 6,495,100 |
| 2026-09-09 | $64.57 | $65.05 | $64.26 | $64.41 | 6,573,400 |
| 2026-09-08 | $65.66 | $65.89 | $64.40 | $64.69 | 9,522,900 |
| 2026-09-04 | $67.24 | $67.72 | $66.58 | $66.82 | 4,825,300 |
| 2026-09-03 | $68.08 | $68.24 | $66.62 | $68.09 | 6,224,000 |
| 2026-09-02 | $66.82 | $67.73 | $66.75 | $67.66 | 7,823,700 |
| 2026-09-01 | $67.58 | $68.04 | $66.65 | $66.92 | 6,933,300 |
| 2026-08-31 | $66.25 | $67.20 | $65.91 | $66.81 | 12,681,800 |
| 2026-08-28 | $66.77 | $66.84 | $66.19 | $66.58 | 5,542,900 |
| 2026-08-27 | $66.59 | $67.47 | $66.20 | $66.95 | 4,667,100 |
| 2026-08-26 | $67.74 | $68.00 | $67.32 | $67.57 | 7,511,200 |
| 2026-08-25 | $66.42 | $68.05 | $66.42 | $67.92 | 7,911,500 |
| 2026-08-24 | $67.41 | $67.41 | $66.45 | $67.28 | 6,812,100 |
| 2026-08-21 | $65.79 | $67.55 | $65.13 | $67.01 | 6,841,300 |
| 2026-08-20 | $67.23 | $67.54 | $65.45 | $65.47 | 9,489,600 |
| 2026-08-19 | $66.80 | $68.64 | $66.61 | $67.61 | 13,889,200 |
| 2026-08-18 | $65.30 | $66.38 | $65.00 | $66.05 | 9,413,800 |
| 2026-08-17 | $63.60 | $64.74 | $63.36 | $64.63 | 7,288,800 |
| 2026-08-14 | $64.13 | $64.33 | $63.35 | $63.83 | 7,529,800 |
| 2026-08-13 | $64.05 | $65.02 | $63.91 | $64.65 | 10,526,100 |
| 2026-08-12 | $63.49 | $64.00 | $63.00 | $63.70 | 7,509,600 |
| 2026-08-11 | $64.56 | $65.02 | $63.54 | $63.61 | 9,366,700 |
| 2026-08-10 | $64.33 | $65.25 | $64.12 | $64.84 | 9,753,300 |
| 2026-08-07 | $64.24 | $64.73 | $63.79 | $64.72 | 7,212,900 |
| 2026-08-06 | $64.90 | $64.94 | $63.20 | $64.15 | 9,553,600 |
| 2026-08-05 | $64.81 | $65.41 | $63.26 | $63.63 | 14,117,100 |
| 2026-08-04 | $64.89 | $66.31 | $63.87 | $65.89 | 23,292,800 |
| 2026-08-03 | $66.12 | $68.10 | $64.14 | $65.47 | 32,970,900 |
| 2026-07-31 | $65.00 | $65.66 | $63.53 | $65.31 | 14,580,300 |
| 2026-07-30 | $62.69 | $65.56 | $62.23 | $64.86 | 18,031,400 |
| 2026-07-29 | $63.87 | $63.91 | $63.10 | $63.10 | 10,606,600 |
| 2026-07-28 | $63.65 | $64.97 | $63.20 | $63.60 | 15,141,700 |
| 2026-07-27 | $62.40 | $63.44 | $62.22 | $62.56 | 10,317,000 |
| 2026-07-24 | $61.94 | $62.82 | $61.60 | $62.09 | 12,071,700 |
| 2026-07-23 | $60.74 | $62.05 | $60.45 | $61.51 | 7,621,800 |
| 2026-07-22 | $61.40 | $61.70 | $60.56 | $60.76 | 6,796,800 |
| 2026-07-21 | $60.08 | $61.02 | $59.80 | $60.93 | 7,744,400 |
| 2026-07-20 | $60.76 | $61.35 | $60.03 | $60.16 | 10,183,900 |
| 2026-07-17 | $60.87 | $62.29 | $60.47 | $60.74 | 12,261,500 |
| 2026-07-16 | $58.79 | $60.56 | $58.57 | $60.51 | 10,166,800 |
| 2026-07-15 | $57.05 | $59.19 | $57.04 | $58.72 | 12,485,300 |
| 2026-07-14 | $59.00 | $59.14 | $56.78 | $56.95 | 14,056,000 |
| 2026-07-13 | $57.90 | $59.44 | $57.54 | $59.34 | 12,089,300 |
| 2026-07-10 | $57.79 | $57.94 | $56.94 | $57.58 | 11,203,500 |
| 2026-07-09 | $57.44 | $58.00 | $57.14 | $57.94 | 7,628,500 |
| 2026-07-08 | $57.89 | $58.19 | $57.34 | $57.54 | 8,004,500 |
| 2026-07-07 | $57.79 | $58.49 | $57.45 | $57.97 | 10,048,400 |
| 2026-07-06 | $57.74 | $58.11 | $56.49 | $56.70 | 9,313,000 |
| 2026-07-02 | $56.65 | $58.14 | $56.41 | $58.13 | 10,001,900 |
| 2026-07-01 | $57.62 | $57.70 | $56.30 | $56.44 | 11,201,800 |
| 2026-06-30 | $58.69 | $58.88 | $57.27 | $57.62 | 11,346,300 |
| 2026-06-29 | $57.61 | $58.58 | $57.17 | $58.56 | 11,770,900 |
| 2026-06-26 | $55.40 | $57.74 | $55.40 | $57.52 | 24,000,900 |
| 2026-06-25 | $55.37 | $56.19 | $55.02 | $55.39 | 15,973,800 |
| 2026-06-24 | $56.00 | $56.59 | $54.78 | $55.00 | 18,905,800 |
| 2026-06-23 | $55.39 | $55.94 | $54.96 | $55.53 | 13,251,000 |
| 2026-06-22 | $54.20 | $54.73 | $54.00 | $54.70 | 15,961,400 |
| 2026-06-18 | $55.20 | $55.33 | $53.44 | $54.00 | 31,700,400 |
| 2026-06-17 | $55.80 | $56.21 | $55.01 | $55.28 | 8,968,600 |
| 2026-06-16 | $56.41 | $56.62 | $55.45 | $55.92 | 11,945,700 |
| 2026-06-15 | $56.95 | $57.24 | $56.01 | $56.24 | 13,561,200 |
| 2026-06-12 | $57.45 | $57.60 | $56.77 | $57.13 | 7,840,600 |
| 2026-06-11 | $55.94 | $57.41 | $55.74 | $56.90 | 8,900,700 |
| 2026-06-10 | $56.64 | $56.70 | $55.60 | $55.60 | 8,146,800 |
| 2026-06-09 | $56.03 | $56.53 | $55.26 | $56.48 | 11,952,700 |
| 2026-06-08 | $57.16 | $57.42 | $55.53 | $55.57 | 12,344,700 |
| 2026-06-05 | $57.03 | $57.82 | $56.79 | $57.27 | 9,575,900 |
| 2026-06-04 | $55.75 | $56.78 | $55.55 | $56.60 | 12,659,100 |
| 2026-06-03 | $54.56 | $55.09 | $54.31 | $54.72 | 11,540,700 |
| 2026-06-02 | $54.78 | $55.59 | $54.20 | $54.46 | 13,739,900 |
| 2026-06-01 | $57.40 | $57.45 | $54.71 | $54.95 | 20,579,800 |
| 2026-05-29 | $57.00 | $57.33 | $56.54 | $57.18 | 27,566,000 |
| 2026-05-28 | $57.60 | $57.69 | $56.26 | $56.91 | 12,074,800 |
| 2026-05-27 | $58.03 | $58.80 | $57.13 | $57.52 | 9,347,600 |
| 2026-05-26 | $59.62 | $59.78 | $58.03 | $58.03 | 8,159,500 |
| 2026-05-22 | $59.97 | $60.25 | $59.25 | $59.46 | 6,489,200 |
| 2026-05-21 | $58.23 | $59.61 | $57.83 | $59.55 | 8,451,100 |
| 2026-05-20 | $58.67 | $59.21 | $58.11 | $58.54 | 8,547,200 |
| 2026-05-19 | $57.32 | $58.64 | $57.08 | $58.31 | 7,998,900 |
| 2026-05-18 | $57.45 | $58.50 | $57.08 | $57.31 | 11,659,300 |
| 2026-05-15 | $56.64 | $57.11 | $56.14 | $57.00 | 10,824,000 |
| 2026-05-14 | $56.69 | $57.05 | $56.10 | $56.77 | 7,687,000 |
| 2026-05-13 | $55.90 | $56.83 | $55.85 | $56.39 | 7,997,500 |
| 2026-05-12 | $56.01 | $57.02 | $55.45 | $56.45 | 9,274,000 |
| 2026-05-11 | $56.18 | $56.49 | $55.41 | $55.67 | 8,390,900 |
| 2026-05-08 | $56.33 | $56.54 | $55.78 | $56.16 | 10,033,000 |
| 2026-05-07 | $56.44 | $56.90 | $55.57 | $56.25 | 10,419,800 |
| 2026-05-06 | $57.23 | $57.40 | $56.36 | $56.59 | 10,439,400 |
| 2026-05-05 | $57.00 | $57.48 | $56.73 | $56.95 | 11,316,700 |
| 2026-05-04 | $57.65 | $58.00 | $56.93 | $57.38 | 9,447,400 |
| 2026-05-01 | $60.02 | $60.09 | $58.03 | $58.22 | 18,368,500 |
| 2026-04-30 | $57.69 | $60.78 | $57.39 | $60.59 | 24,880,100 |
| 2026-04-29 | $57.65 | $58.38 | $57.28 | $57.59 | 9,462,800 |
| 2026-04-28 | $58.58 | $58.73 | $57.91 | $58.26 | 6,270,800 |
| 2026-04-27 | $58.21 | $59.13 | $57.71 | $57.78 | 10,700,300 |
| 2026-04-24 | $58.86 | $59.21 | $58.35 | $58.71 | 6,822,800 |
| 2026-04-23 | $58.84 | $59.25 | $58.64 | $59.02 | 6,512,700 |
| 2026-04-22 | $59.40 | $59.70 | $58.68 | $58.80 | 7,499,800 |
| 2026-04-21 | $59.15 | $59.73 | $57.79 | $59.39 | 9,002,400 |
| 2026-04-20 | $60.00 | $60.12 | $58.91 | $59.13 | 7,677,800 |
| 2026-04-17 | $59.20 | $60.48 | $58.54 | $60.17 | 11,535,900 |
| 2026-04-16 | $57.67 | $58.98 | $57.66 | $58.96 | 8,220,700 |
| 2026-04-15 | $58.00 | $58.16 | $57.22 | $57.89 | 8,701,600 |
| 2026-04-14 | $57.90 | $58.62 | $57.56 | $58.08 | 7,612,900 |
| 2026-04-13 | $58.11 | $58.90 | $57.55 | $58.06 | 10,529,200 |
| 2026-04-10 | $59.79 | $59.80 | $58.46 | $58.62 | 8,060,100 |
| 2026-04-09 | $58.70 | $59.69 | $58.54 | $59.47 | 6,572,100 |
| 2026-04-08 | $58.01 | $59.23 | $57.67 | $59.20 | 11,587,600 |
| 2026-04-07 | $59.12 | $59.23 | $57.65 | $57.67 | 9,003,100 |
| 2026-04-06 | $59.12 | $59.63 | $58.77 | $59.33 | 7,954,300 |
| 2026-04-02 | $60.23 | $60.58 | $59.10 | $59.60 | 14,752,800 |
| 2026-04-01 | $61.21 | $62.23 | $60.87 | $61.73 | 9,881,900 |
| 2026-03-31 | $60.20 | $61.13 | $59.92 | $60.65 | 12,797,200 |
| 2026-03-30 | $59.65 | $60.06 | $59.08 | $59.73 | 17,705,200 |
| 2026-03-27 | $59.61 | $59.69 | $58.37 | $58.54 | 7,909,300 |
| 2026-03-26 | $58.77 | $59.51 | $58.64 | $59.43 | 6,474,500 |
| 2026-03-25 | $57.79 | $59.39 | $57.79 | $58.94 | 9,052,200 |
| 2026-03-24 | $56.80 | $57.69 | $56.45 | $57.39 | 11,997,700 |
| 2026-03-23 | $58.22 | $58.25 | $57.00 | $57.00 | 10,129,900 |
| 2026-03-20 | $58.26 | $58.55 | $56.91 | $57.48 | 65,847,800 |
| 2026-03-19 | $59.21 | $59.64 | $58.09 | $58.11 | 12,850,600 |
| 2026-03-18 | $59.35 | $59.67 | $58.81 | $59.37 | 12,539,000 |
| 2026-03-17 | $60.13 | $60.81 | $59.59 | $59.71 | 14,258,000 |
| 2026-03-16 | $59.49 | $59.80 | $58.87 | $59.71 | 8,436,800 |
| 2026-03-13 | $59.67 | $60.07 | $58.75 | $59.08 | 9,395,600 |
| 2026-03-12 | $59.17 | $59.38 | $58.32 | $58.95 | 10,235,100 |
| 2026-03-11 | $60.00 | $60.03 | $59.27 | $59.98 | 9,041,100 |
| 2026-03-10 | $60.60 | $60.96 | $59.98 | $60.13 | 9,693,800 |
| 2026-03-09 | $59.92 | $60.64 | $59.25 | $60.63 | 10,964,600 |
| 2026-03-06 | $60.43 | $60.43 | $59.45 | $60.29 | 11,401,900 |
| 2026-03-05 | $61.80 | $62.00 | $60.26 | $60.74 | 14,758,400 |
| 2026-03-04 | $61.70 | $62.59 | $61.47 | $62.33 | 12,345,000 |
| 2026-03-03 | $61.57 | $61.95 | $60.43 | $61.22 | 12,425,300 |
| 2026-03-02 | $62.37 | $62.89 | $61.98 | $62.34 | 17,627,500 |
| 2026-02-27 | $61.18 | $62.68 | $61.18 | $62.37 | 20,742,600 |
| 2026-02-26 | $61.53 | $61.60 | $60.65 | $61.10 | 10,672,100 |
| 2026-02-25 | $61.50 | $62.12 | $60.91 | $61.30 | 16,234,100 |
| 2026-02-24 | $61.11 | $61.91 | $61.01 | $61.60 | 13,237,900 |
| 2026-02-23 | $60.97 | $61.44 | $60.64 | $61.25 | 11,029,100 |
| 2026-02-20 | $60.62 | $60.93 | $59.65 | $60.66 | 9,598,800 |
| 2026-02-19 | $59.85 | $60.36 | $59.23 | $60.30 | 13,325,200 |
| 2026-02-18 | $60.23 | $60.41 | $59.39 | $59.73 | 9,436,800 |
| 2026-02-17 | $60.85 | $61.30 | $59.48 | $60.35 | 12,874,400 |
| 2026-02-13 | $60.11 | $60.95 | $60.02 | $60.74 | 10,819,600 |
| 2026-02-12 | $60.00 | $60.93 | $59.25 | $59.86 | 14,021,500 |
| 2026-02-11 | $60.60 | $61.08 | $59.66 | $59.93 | 11,867,000 |
| 2026-02-10 | $60.94 | $61.45 | $59.95 | $60.86 | 12,082,800 |
| 2026-02-09 | $61.37 | $61.63 | $60.36 | $60.77 | 14,013,500 |
| 2026-02-06 | $60.00 | $62.05 | $59.77 | $61.99 | 17,117,600 |
| 2026-02-05 | $58.91 | $60.56 | $58.00 | $59.52 | 23,929,600 |
| 2026-02-04 | $56.57 | $57.97 | $56.43 | $57.62 | 21,793,800 |
| 2026-02-03 | $55.55 | $56.53 | $55.49 | $55.99 | 11,081,300 |
| 2026-02-02 | $55.06 | $55.90 | $54.96 | $55.89 | 9,424,900 |
| 2026-01-30 | $54.53 | $55.07 | $54.33 | $55.05 | 16,199,300 |
| 2026-01-29 | $54.64 | $55.17 | $54.21 | $54.28 | 16,530,100 |
| 2026-01-28 | $55.01 | $55.47 | $54.26 | $54.62 | 7,901,700 |
| 2026-01-27 | $54.56 | $56.12 | $54.56 | $55.56 | 11,347,000 |
| 2026-01-26 | $54.55 | $55.21 | $54.48 | $54.60 | 8,565,600 |
| 2026-01-23 | $54.98 | $55.18 | $54.23 | $54.65 | 9,701,700 |
| 2026-01-22 | $54.61 | $55.53 | $54.36 | $54.94 | 12,277,500 |
| 2026-01-21 | $54.10 | $54.62 | $53.55 | $54.50 | 15,834,800 |
| 2026-01-20 | $54.52 | $54.91 | $53.88 | $54.22 | 15,350,000 |
| 2026-01-16 | $56.46 | $56.56 | $55.10 | $55.26 | 13,702,900 |
| 2026-01-15 | $56.73 | $57.00 | $55.34 | $56.62 | 11,845,600 |
| 2026-01-14 | $56.11 | $57.04 | $55.73 | $57.02 | 13,352,600 |
| 2026-01-13 | $55.94 | $56.56 | $55.55 | $55.92 | 10,924,200 |
| 2026-01-12 | $56.11 | $56.59 | $55.51 | $55.77 | 13,249,600 |
| 2026-01-09 | $55.72 | $56.33 | $55.62 | $55.86 | 9,478,900 |
| 2026-01-08 | $56.58 | $56.97 | $55.81 | $55.90 | 12,073,500 |
| 2026-01-07 | $55.24 | $56.74 | $55.23 | $56.72 | 18,041,600 |
| 2026-01-06 | $53.20 | $54.82 | $53.15 | $54.42 | 16,769,400 |
| 2026-01-05 | $53.00 | $53.36 | $52.06 | $53.06 | 14,090,600 |
| 2026-01-02 | $53.21 | $53.87 | $52.94 | $53.46 | 8,865,800 |
| 2025-12-31 | $54.21 | $54.35 | $53.91 | $53.94 | 7,866,800 |
| 2025-12-30 | $54.20 | $54.35 | $53.92 | $54.21 | 7,914,000 |
| 2025-12-29 | $54.64 | $54.73 | $54.00 | $54.11 | 9,162,800 |
| 2025-12-26 | $54.76 | $55.04 | $54.38 | $54.64 | 9,573,000 |
| 2025-12-24 | $54.41 | $54.75 | $54.20 | $54.71 | 10,038,100 |
| 2025-12-23 | $54.66 | $54.78 | $54.01 | $54.28 | 16,579,400 |
| 2025-12-22 | $54.14 | $54.82 | $54.04 | $54.66 | 25,146,300 |
| 2025-12-19 | $53.41 | $54.86 | $53.29 | $54.19 | 40,404,100 |
| 2025-12-18 | $53.32 | $53.80 | $53.09 | $53.33 | 17,296,500 |
| 2025-12-17 | $54.07 | $54.49 | $53.50 | $53.55 | 14,990,500 |
| 2025-12-16 | $54.25 | $54.72 | $53.40 | $54.23 | 18,038,400 |
| 2025-12-15 | $53.50 | $54.80 | $53.01 | $54.29 | 21,936,600 |
| 2025-12-12 | $52.27 | $52.99 | $52.01 | $52.41 | 19,046,700 |
| 2025-12-11 | $51.11 | $51.48 | $50.44 | $51.20 | 9,684,200 |
| 2025-12-10 | $50.79 | $51.61 | $50.33 | $51.21 | 12,132,400 |
| 2025-12-09 | $51.79 | $52.01 | $50.42 | $50.65 | 12,715,400 |
| 2025-12-08 | $52.20 | $52.41 | $51.66 | $51.67 | 15,278,700 |
| 2025-12-05 | $51.99 | $52.51 | $51.69 | $52.15 | 15,667,700 |
| 2025-12-04 | $50.80 | $52.08 | $50.23 | $51.95 | 20,473,100 |
| 2025-12-03 | $49.94 | $51.34 | $49.43 | $50.96 | 27,120,100 |
| 2025-12-02 | $48.95 | $49.18 | $48.22 | $48.25 | 14,475,700 |
| 2025-12-01 | $49.23 | $49.86 | $48.76 | $49.18 | 11,772,900 |
| 2025-11-28 | $49.23 | $49.37 | $49.01 | $49.20 | 6,187,100 |
| 2025-11-26 | $49.02 | $49.50 | $48.80 | $49.25 | 11,373,500 |
| 2025-11-25 | $48.21 | $49.40 | $48.10 | $49.05 | 15,000,000 |
| 2025-11-24 | $48.19 | $48.63 | $47.58 | $47.76 | 27,383,800 |
| 2025-11-21 | $46.17 | $46.99 | $45.52 | $46.25 | 14,183,500 |
| 2025-11-20 | $45.90 | $46.20 | $45.27 | $45.94 | 12,137,600 |
| 2025-11-19 | $47.00 | $47.00 | $45.74 | $45.79 | 14,825,000 |
| 2025-11-18 | $46.81 | $47.64 | $46.76 | $47.06 | 14,588,800 |
| 2025-11-17 | $46.52 | $47.73 | $46.52 | $46.81 | 12,851,600 |
| 2025-11-14 | $48.27 | $48.37 | $46.12 | $46.65 | 19,779,300 |
| 2025-11-13 | $49.02 | $49.99 | $48.48 | $48.63 | 14,502,600 |
| 2025-11-12 | $49.00 | $49.73 | $48.72 | $49.08 | 12,717,200 |
| 2025-11-11 | $47.48 | $48.74 | $47.45 | $48.72 | 14,446,000 |
| 2025-11-10 | $46.67 | $47.40 | $46.67 | $47.26 | 10,739,300 |
| 2025-11-07 | $46.72 | $46.99 | $46.32 | $46.69 | 9,007,500 |
| 2025-11-06 | $46.41 | $47.00 | $45.96 | $46.63 | 11,591,200 |
| 2025-11-05 | $45.55 | $46.63 | $45.43 | $46.47 | 11,730,700 |
| 2025-11-04 | $45.49 | $46.60 | $45.38 | $45.59 | 16,316,800 |
| 2025-11-03 | $46.20 | $46.66 | $45.51 | $46.02 | 20,374,700 |
| 2025-10-31 | $45.47 | $46.50 | $45.20 | $46.07 | 21,482,900 |
| 2025-10-30 | $43.27 | $45.82 | $43.20 | $45.62 | 41,931,600 |
| 2025-10-29 | $42.82 | $43.15 | $42.52 | $42.60 | 16,147,100 |
| 2025-10-28 | $43.39 | $43.39 | $42.75 | $42.82 | 17,960,600 |
| 2025-10-27 | $43.82 | $43.82 | $43.21 | $43.39 | 21,380,700 |
| 2025-10-24 | $43.93 | $43.94 | $43.58 | $43.83 | 10,105,900 |
| 2025-10-23 | $44.35 | $44.35 | $43.52 | $43.83 | 15,379,100 |
| 2025-10-22 | $44.59 | $45.23 | $44.33 | $44.39 | 14,316,500 |
| 2025-10-21 | $43.60 | $44.58 | $43.34 | $44.54 | 16,468,500 |
| 2025-10-20 | $43.66 | $43.98 | $43.51 | $43.59 | 11,511,500 |
| 2025-10-17 | $43.28 | $43.66 | $43.11 | $43.63 | 13,966,200 |
| 2025-10-16 | $43.73 | $43.93 | $43.22 | $43.39 | 12,922,100 |
| 2025-10-15 | $43.78 | $44.24 | $43.40 | $43.61 | 11,941,500 |
| 2025-10-14 | $43.43 | $43.90 | $43.27 | $43.80 | 16,805,600 |
| 2025-10-13 | $43.68 | $44.23 | $43.29 | $43.54 | 15,509,100 |
| 2025-10-10 | $44.78 | $44.78 | $43.77 | $43.96 | 14,024,900 |