The Goldman Sachs Group, Inc. (GS) Price History
Daily open, high, low, close and volume for The Goldman Sachs Group, Inc. (GS) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $887.68 | $899.67 | $878.86 | $895.32 | 1,858,600 |
| 2026-10-08 | $880.57 | $887.49 | $876.77 | $882.59 | 1,753,500 |
| 2026-10-07 | $880.85 | $888.31 | $868.52 | $887.21 | 2,389,700 |
| 2026-10-06 | $901.57 | $905.94 | $896.00 | $897.18 | 2,048,700 |
| 2026-10-05 | $901.45 | $905.24 | $886.88 | $893.46 | 1,897,300 |
| 2026-10-02 | $905.51 | $913.00 | $897.26 | $902.56 | 1,606,500 |
| 2026-10-01 | $896.09 | $901.63 | $881.00 | $896.67 | 2,581,800 |
| 2026-09-30 | $915.00 | $916.05 | $900.36 | $900.36 | 1,823,300 |
| 2026-09-29 | $918.25 | $919.62 | $903.85 | $916.24 | 1,856,800 |
| 2026-09-28 | $930.94 | $932.00 | $914.50 | $916.28 | 1,825,500 |
| 2026-09-25 | $927.50 | $935.83 | $915.30 | $935.45 | 1,955,500 |
| 2026-09-24 | $931.00 | $933.41 | $914.68 | $923.29 | 2,352,600 |
| 2026-09-23 | $940.73 | $954.98 | $933.68 | $936.36 | 2,131,500 |
| 2026-09-22 | $967.39 | $967.76 | $936.78 | $949.49 | 2,052,500 |
| 2026-09-21 | $956.50 | $962.22 | $942.62 | $959.39 | 1,863,000 |
| 2026-09-18 | $948.96 | $952.99 | $939.55 | $942.00 | 3,980,200 |
| 2026-09-17 | $940.10 | $957.97 | $922.00 | $951.47 | 3,286,700 |
| 2026-09-16 | $981.46 | $984.66 | $932.37 | $937.98 | 3,546,200 |
| 2026-09-15 | $984.65 | $988.28 | $954.49 | $976.67 | 2,355,200 |
| 2026-09-14 | $1,010.00 | $1,013.69 | $978.93 | $988.45 | 2,206,600 |
| 2026-09-11 | $1,035.05 | $1,042.99 | $1,018.59 | $1,029.18 | 1,163,000 |
| 2026-09-10 | $1,017.29 | $1,027.23 | $1,011.68 | $1,019.77 | 1,896,900 |
| 2026-09-09 | $1,028.00 | $1,038.43 | $1,011.40 | $1,028.78 | 1,661,600 |
| 2026-09-08 | $1,040.55 | $1,043.84 | $1,028.56 | $1,036.53 | 1,263,200 |
| 2026-09-04 | $1,031.09 | $1,041.20 | $1,024.63 | $1,038.61 | 1,429,000 |
| 2026-09-03 | $1,013.50 | $1,039.83 | $1,012.50 | $1,037.93 | 1,675,400 |
| 2026-09-02 | $1,009.74 | $1,021.84 | $998.00 | $1,004.42 | 2,193,300 |
| 2026-09-01 | $1,004.72 | $1,031.12 | $996.97 | $1,002.56 | 1,845,600 |
| 2026-08-31 | $1,032.60 | $1,032.60 | $1,022.62 | $1,025.90 | 1,359,800 |
| 2026-08-28 | $1,046.49 | $1,048.84 | $1,031.58 | $1,033.99 | 1,053,100 |
| 2026-08-27 | $1,041.68 | $1,052.55 | $1,035.00 | $1,040.87 | 1,712,500 |
| 2026-08-26 | $1,061.00 | $1,062.56 | $1,036.78 | $1,040.46 | 1,487,900 |
| 2026-08-25 | $1,050.00 | $1,063.52 | $1,039.29 | $1,058.88 | 2,497,300 |
| 2026-08-24 | $1,039.00 | $1,047.37 | $1,030.18 | $1,036.28 | 1,987,500 |
| 2026-08-21 | $1,015.99 | $1,043.66 | $1,008.85 | $1,039.28 | 2,744,000 |
| 2026-08-20 | $1,016.99 | $1,026.42 | $1,001.68 | $1,001.95 | 1,756,200 |
| 2026-08-19 | $1,044.82 | $1,044.82 | $1,014.50 | $1,021.65 | 2,744,200 |
| 2026-08-18 | $1,040.00 | $1,043.50 | $1,026.08 | $1,040.47 | 1,909,200 |
| 2026-08-17 | $1,040.79 | $1,054.63 | $1,038.14 | $1,051.31 | 1,450,400 |
| 2026-08-14 | $1,040.91 | $1,043.74 | $1,029.58 | $1,039.42 | 1,592,900 |
| 2026-08-13 | $1,040.61 | $1,059.07 | $1,038.47 | $1,042.63 | 1,421,700 |
| 2026-08-12 | $1,055.00 | $1,056.05 | $1,031.74 | $1,037.21 | 1,737,800 |
| 2026-08-11 | $1,036.39 | $1,043.43 | $1,027.19 | $1,034.41 | 1,829,300 |
| 2026-08-10 | $1,039.61 | $1,045.43 | $1,030.07 | $1,034.51 | 1,819,100 |
| 2026-08-07 | $1,038.34 | $1,047.00 | $1,032.03 | $1,039.61 | 1,429,400 |
| 2026-08-06 | $1,062.04 | $1,068.04 | $1,030.78 | $1,032.58 | 1,726,500 |
| 2026-08-05 | $1,063.71 | $1,077.21 | $1,060.02 | $1,060.38 | 1,648,000 |
| 2026-08-04 | $1,050.00 | $1,066.16 | $1,043.27 | $1,052.98 | 2,653,600 |
| 2026-08-03 | $1,025.00 | $1,027.96 | $1,005.16 | $1,027.06 | 1,706,500 |
| 2026-07-31 | $1,034.72 | $1,042.98 | $1,008.60 | $1,018.38 | 1,553,700 |
| 2026-07-30 | $1,007.36 | $1,029.79 | $998.51 | $1,024.86 | 2,330,800 |
| 2026-07-29 | $1,025.00 | $1,028.12 | $977.70 | $980.75 | 3,198,400 |
| 2026-07-28 | $1,041.93 | $1,047.71 | $1,011.87 | $1,033.34 | 2,173,100 |
| 2026-07-27 | $1,080.18 | $1,088.50 | $1,029.00 | $1,048.23 | 2,538,900 |
| 2026-07-24 | $1,075.00 | $1,077.38 | $1,051.82 | $1,061.23 | 1,381,400 |
| 2026-07-23 | $1,072.52 | $1,084.73 | $1,062.48 | $1,074.72 | 1,852,700 |
| 2026-07-22 | $1,078.52 | $1,106.66 | $1,078.00 | $1,098.20 | 1,538,700 |
| 2026-07-21 | $1,070.07 | $1,088.48 | $1,063.00 | $1,085.56 | 1,718,600 |
| 2026-07-20 | $1,074.65 | $1,087.90 | $1,053.66 | $1,055.03 | 1,718,300 |
| 2026-07-17 | $1,071.64 | $1,085.93 | $1,047.15 | $1,065.22 | 2,162,700 |
| 2026-07-16 | $1,147.65 | $1,152.45 | $1,089.01 | $1,095.46 | 2,529,400 |
| 2026-07-15 | $1,148.42 | $1,153.99 | $1,117.40 | $1,152.07 | 2,736,800 |
| 2026-07-14 | $1,085.00 | $1,143.84 | $1,082.00 | $1,140.00 | 3,792,600 |
| 2026-07-13 | $1,056.34 | $1,057.82 | $1,036.84 | $1,045.91 | 1,799,500 |
| 2026-07-10 | $1,063.21 | $1,067.17 | $1,048.00 | $1,055.18 | 1,110,600 |
| 2026-07-09 | $1,055.00 | $1,064.01 | $1,042.61 | $1,055.97 | 1,241,800 |
| 2026-07-08 | $1,030.00 | $1,040.18 | $1,011.92 | $1,029.64 | 1,699,000 |
| 2026-07-07 | $1,052.00 | $1,053.86 | $1,035.13 | $1,042.98 | 1,353,500 |
| 2026-07-06 | $1,029.88 | $1,055.29 | $1,029.00 | $1,055.29 | 1,754,400 |
| 2026-07-02 | $1,038.99 | $1,039.28 | $1,009.73 | $1,021.00 | 1,543,500 |
| 2026-07-01 | $1,010.00 | $1,033.53 | $1,003.00 | $1,019.61 | 1,735,000 |
| 2026-06-30 | $1,019.29 | $1,026.32 | $1,006.11 | $1,011.37 | 3,162,800 |
| 2026-06-29 | $1,029.19 | $1,035.93 | $1,016.17 | $1,020.21 | 1,887,200 |
| 2026-06-26 | $1,054.74 | $1,057.00 | $1,013.38 | $1,019.61 | 4,008,500 |
| 2026-06-25 | $1,095.62 | $1,105.25 | $1,062.10 | $1,065.09 | 1,950,000 |
| 2026-06-24 | $1,090.00 | $1,090.10 | $1,068.51 | $1,076.91 | 1,933,100 |
| 2026-06-23 | $1,077.34 | $1,103.55 | $1,069.00 | $1,094.44 | 2,066,900 |
| 2026-06-22 | $1,109.70 | $1,115.98 | $1,091.63 | $1,106.37 | 1,894,400 |
| 2026-06-18 | $1,120.00 | $1,125.00 | $1,093.33 | $1,096.56 | 4,499,200 |
| 2026-06-17 | $1,098.46 | $1,121.95 | $1,094.29 | $1,099.14 | 2,180,000 |
| 2026-06-16 | $1,086.00 | $1,097.25 | $1,085.53 | $1,090.67 | 1,965,500 |
| 2026-06-15 | $1,089.52 | $1,094.18 | $1,075.00 | $1,076.17 | 2,364,000 |
| 2026-06-12 | $1,053.00 | $1,073.74 | $1,048.06 | $1,062.75 | 2,206,000 |
| 2026-06-11 | $1,013.50 | $1,036.92 | $1,000.45 | $1,035.64 | 2,561,900 |
| 2026-06-10 | $1,028.35 | $1,036.31 | $1,000.04 | $1,001.29 | 2,287,200 |
| 2026-06-09 | $1,061.79 | $1,064.35 | $1,006.30 | $1,032.01 | 2,868,500 |
| 2026-06-08 | $1,052.78 | $1,063.18 | $1,042.33 | $1,045.00 | 2,326,700 |
| 2026-06-05 | $1,092.82 | $1,098.36 | $1,035.60 | $1,038.68 | 2,643,800 |
| 2026-06-04 | $1,052.87 | $1,095.90 | $1,050.00 | $1,092.61 | 2,608,800 |
| 2026-06-03 | $1,055.28 | $1,055.97 | $1,031.01 | $1,041.02 | 2,562,200 |
| 2026-06-02 | $1,049.74 | $1,073.97 | $1,047.89 | $1,064.58 | 2,125,600 |
| 2026-06-01 | $1,015.33 | $1,051.20 | $1,011.60 | $1,048.58 | 2,666,700 |
| 2026-05-29 | $1,009.27 | $1,027.22 | $1,004.00 | $1,025.56 | 2,158,000 |
| 2026-05-28 | $986.42 | $1,009.97 | $982.45 | $1,008.37 | 2,273,000 |
| 2026-05-27 | $995.91 | $1,003.65 | $974.42 | $996.47 | 2,195,000 |
| 2026-05-26 | $1,006.53 | $1,016.54 | $987.03 | $994.52 | 2,080,600 |
| 2026-05-22 | $994.63 | $1,005.36 | $990.90 | $996.73 | 1,923,500 |
| 2026-05-21 | $982.21 | $999.50 | $970.30 | $988.17 | 2,452,300 |
| 2026-05-20 | $945.00 | $982.73 | $940.50 | $982.12 | 3,104,400 |
| 2026-05-19 | $933.22 | $939.64 | $923.81 | $928.74 | 1,767,300 |
| 2026-05-18 | $947.74 | $961.69 | $938.55 | $946.36 | 1,508,000 |
| 2026-05-15 | $953.65 | $959.50 | $941.61 | $948.47 | 1,862,700 |
| 2026-05-14 | $966.90 | $975.66 | $960.50 | $968.96 | 1,898,000 |
| 2026-05-13 | $941.84 | $959.55 | $933.08 | $955.42 | 2,355,200 |
| 2026-05-12 | $942.16 | $948.50 | $920.80 | $945.90 | 2,236,500 |
| 2026-05-11 | $932.65 | $949.78 | $926.63 | $944.86 | 2,411,400 |
| 2026-05-08 | $936.00 | $939.78 | $927.46 | $936.48 | 1,665,000 |
| 2026-05-07 | $937.93 | $945.29 | $921.98 | $925.87 | 1,715,300 |
| 2026-05-06 | $935.93 | $944.06 | $931.33 | $937.35 | 2,318,200 |
| 2026-05-05 | $909.73 | $921.75 | $908.22 | $918.89 | 1,507,200 |
| 2026-05-04 | $922.27 | $925.00 | $899.00 | $903.27 | 1,660,100 |
| 2026-05-01 | $916.40 | $935.78 | $912.14 | $923.71 | 1,359,800 |
| 2026-04-30 | $910.41 | $928.00 | $905.00 | $923.77 | 1,880,300 |
| 2026-04-29 | $927.50 | $930.00 | $899.16 | $905.60 | 1,725,900 |
| 2026-04-28 | $941.24 | $945.30 | $924.24 | $926.55 | 1,501,600 |
| 2026-04-27 | $926.04 | $941.73 | $926.00 | $937.81 | 1,223,000 |
| 2026-04-24 | $930.49 | $932.92 | $919.22 | $926.91 | 1,263,300 |
| 2026-04-23 | $935.00 | $944.39 | $920.69 | $931.30 | 1,655,000 |
| 2026-04-22 | $939.00 | $940.98 | $931.15 | $934.84 | 1,382,600 |
| 2026-04-21 | $944.50 | $952.01 | $922.54 | $926.55 | 1,765,400 |
| 2026-04-20 | $923.68 | $941.80 | $922.99 | $941.74 | 2,374,300 |
| 2026-04-17 | $915.50 | $929.19 | $912.22 | $925.95 | 2,805,100 |
| 2026-04-16 | $897.99 | $907.96 | $895.85 | $900.00 | 1,742,100 |
| 2026-04-15 | $915.00 | $927.79 | $897.10 | $899.49 | 2,403,900 |
| 2026-04-14 | $894.42 | $914.19 | $890.10 | $909.63 | 2,822,600 |
| 2026-04-13 | $875.55 | $896.94 | $865.34 | $890.79 | 4,236,200 |
| 2026-04-10 | $903.37 | $908.96 | $895.00 | $907.80 | 1,642,700 |
| 2026-04-09 | $902.00 | $909.40 | $895.29 | $903.72 | 1,797,800 |
| 2026-04-08 | $903.01 | $918.12 | $893.60 | $905.75 | 2,439,000 |
| 2026-04-07 | $858.00 | $867.97 | $850.00 | $864.15 | 1,498,400 |
| 2026-04-06 | $863.00 | $873.21 | $859.77 | $866.05 | 1,444,500 |
| 2026-04-02 | $838.39 | $867.30 | $831.00 | $863.04 | 1,717,700 |
| 2026-04-01 | $859.95 | $870.20 | $850.15 | $860.21 | 1,803,600 |
| 2026-03-31 | $823.90 | $848.50 | $810.00 | $845.99 | 2,689,800 |
| 2026-03-30 | $811.12 | $818.63 | $801.88 | $807.60 | 1,621,400 |
| 2026-03-27 | $813.67 | $817.10 | $797.78 | $802.89 | 2,106,800 |
| 2026-03-26 | $833.79 | $844.80 | $816.11 | $822.64 | 2,052,200 |
| 2026-03-25 | $845.01 | $854.75 | $833.90 | $841.84 | 1,628,900 |
| 2026-03-24 | $824.93 | $844.50 | $818.00 | $835.72 | 1,656,100 |
| 2026-03-23 | $833.00 | $849.53 | $829.00 | $831.27 | 2,190,300 |
| 2026-03-20 | $807.00 | $827.23 | $804.93 | $813.53 | 3,918,400 |
| 2026-03-19 | $792.93 | $816.18 | $790.59 | $809.50 | 1,765,900 |
| 2026-03-18 | $801.00 | $816.19 | $801.00 | $805.48 | 1,541,300 |
| 2026-03-17 | $806.30 | $820.44 | $803.47 | $807.04 | 1,955,600 |
| 2026-03-16 | $792.00 | $805.46 | $790.00 | $794.77 | 2,082,700 |
| 2026-03-13 | $789.36 | $798.00 | $780.50 | $782.21 | 2,567,400 |
| 2026-03-12 | $805.32 | $807.21 | $784.10 | $787.52 | 3,533,000 |
| 2026-03-11 | $829.95 | $832.80 | $810.54 | $823.76 | 2,227,000 |
| 2026-03-10 | $834.68 | $846.09 | $826.35 | $833.81 | 1,871,900 |
| 2026-03-09 | $810.00 | $836.68 | $795.00 | $832.03 | 3,258,200 |
| 2026-03-06 | $816.00 | $827.16 | $801.33 | $821.42 | 2,473,000 |
| 2026-03-05 | $862.01 | $866.52 | $822.20 | $835.46 | 3,093,700 |
| 2026-03-04 | $869.84 | $878.80 | $860.00 | $867.25 | 2,081,700 |
| 2026-03-03 | $836.00 | $868.34 | $824.64 | $862.58 | 3,782,100 |
| 2026-03-02 | $840.00 | $873.63 | $836.00 | $861.70 | 2,873,200 |
| 2026-02-27 | $912.00 | $916.25 | $854.15 | $859.57 | 5,552,300 |
| 2026-02-26 | $927.76 | $938.39 | $921.54 | $929.00 | 2,220,300 |
| 2026-02-25 | $914.72 | $922.51 | $907.52 | $921.38 | 1,763,600 |
| 2026-02-24 | $885.44 | $911.77 | $881.65 | $902.27 | 1,971,500 |
| 2026-02-23 | $918.50 | $932.00 | $883.75 | $892.31 | 2,535,900 |
| 2026-02-20 | $912.55 | $922.37 | $900.57 | $922.24 | 2,009,100 |
| 2026-02-19 | $925.00 | $929.66 | $906.49 | $916.65 | 1,974,200 |
| 2026-02-18 | $921.58 | $947.70 | $919.98 | $933.73 | 1,864,900 |
| 2026-02-17 | $907.73 | $921.55 | $905.68 | $916.04 | 2,008,500 |
| 2026-02-13 | $894.41 | $905.99 | $869.00 | $905.14 | 2,623,000 |
| 2026-02-12 | $956.17 | $968.39 | $903.98 | $904.55 | 3,188,700 |
| 2026-02-11 | $950.64 | $968.13 | $931.28 | $944.59 | 2,654,300 |
| 2026-02-10 | $945.70 | $961.83 | $929.93 | $948.99 | 3,324,900 |
| 2026-02-09 | $929.00 | $949.00 | $927.11 | $943.62 | 2,322,600 |
| 2026-02-06 | $907.87 | $931.77 | $907.23 | $928.75 | 2,473,200 |
| 2026-02-05 | $901.67 | $910.83 | $876.72 | $890.41 | 3,214,300 |
| 2026-02-04 | $937.12 | $944.16 | $893.80 | $913.30 | 3,561,900 |
| 2026-02-03 | $949.50 | $964.50 | $919.06 | $938.99 | 2,321,900 |
| 2026-02-02 | $932.13 | $949.44 | $912.08 | $946.33 | 1,802,000 |
| 2026-01-30 | $933.95 | $947.00 | $923.17 | $935.41 | 1,893,700 |
| 2026-01-29 | $937.30 | $955.38 | $925.13 | $940.12 | 2,335,400 |
| 2026-01-28 | $932.51 | $937.17 | $922.76 | $936.81 | 1,674,100 |
| 2026-01-27 | $924.00 | $933.40 | $920.39 | $929.72 | 2,012,500 |
| 2026-01-26 | $918.41 | $933.74 | $917.98 | $931.86 | 2,655,900 |
| 2026-01-23 | $934.08 | $937.19 | $917.05 | $918.88 | 3,872,600 |
| 2026-01-22 | $960.06 | $970.95 | $950.81 | $954.65 | 2,468,300 |
| 2026-01-21 | $944.00 | $968.92 | $943.45 | $953.01 | 2,251,300 |
| 2026-01-20 | $946.38 | $962.60 | $939.10 | $943.37 | 2,629,100 |
| 2026-01-16 | $973.00 | $984.70 | $957.00 | $962.00 | 3,071,600 |
| 2026-01-15 | $924.90 | $981.26 | $924.67 | $975.86 | 3,773,700 |
| 2026-01-14 | $932.30 | $938.15 | $917.90 | $932.67 | 2,513,000 |
| 2026-01-13 | $947.32 | $949.94 | $931.00 | $938.15 | 1,969,600 |
| 2026-01-12 | $934.00 | $950.56 | $929.11 | $949.55 | 2,179,600 |
| 2026-01-09 | $938.77 | $946.14 | $932.70 | $938.98 | 1,334,100 |
| 2026-01-08 | $935.48 | $945.19 | $932.00 | $934.83 | 1,960,800 |
| 2026-01-07 | $956.88 | $958.25 | $934.00 | $941.02 | 2,683,300 |
| 2026-01-06 | $949.41 | $958.57 | $943.25 | $955.47 | 1,966,000 |
| 2026-01-05 | $914.40 | $961.69 | $912.60 | $948.44 | 3,742,000 |
| 2026-01-02 | $884.00 | $914.44 | $880.75 | $914.34 | 2,817,600 |
| 2025-12-31 | $884.10 | $886.00 | $876.79 | $879.00 | 1,221,500 |
| 2025-12-30 | $894.74 | $895.02 | $881.18 | $884.42 | 1,833,300 |
| 2025-12-29 | $906.45 | $906.48 | $891.56 | $892.18 | 1,578,000 |
| 2025-12-26 | $911.00 | $913.32 | $905.31 | $907.04 | 995,300 |
| 2025-12-24 | $901.16 | $911.88 | $898.70 | $910.78 | 771,800 |
| 2025-12-23 | $900.35 | $905.92 | $893.70 | $901.71 | 1,210,200 |
| 2025-12-22 | $896.52 | $905.48 | $894.84 | $899.00 | 1,442,300 |
| 2025-12-19 | $883.17 | $899.75 | $881.95 | $893.48 | 4,808,300 |
| 2025-12-18 | $880.50 | $892.79 | $874.70 | $876.30 | 2,066,300 |
| 2025-12-17 | $886.33 | $895.97 | $868.44 | $872.33 | 2,213,300 |
| 2025-12-16 | $890.23 | $896.24 | $874.32 | $879.15 | 2,161,600 |
| 2025-12-15 | $892.00 | $904.47 | $889.59 | $889.59 | 1,976,600 |
| 2025-12-12 | $913.75 | $914.99 | $886.99 | $887.96 | 2,715,200 |
| 2025-12-11 | $889.98 | $919.10 | $888.00 | $911.03 | 2,683,000 |
| 2025-12-10 | $871.35 | $897.20 | $869.27 | $889.24 | 2,394,300 |
| 2025-12-09 | $866.00 | $883.72 | $864.31 | $876.58 | 2,274,800 |
| 2025-12-08 | $861.10 | $870.56 | $856.30 | $866.69 | 2,238,100 |
| 2025-12-05 | $837.26 | $856.20 | $836.52 | $854.56 | 2,277,500 |
| 2025-12-04 | $835.54 | $843.99 | $834.50 | $837.83 | 1,670,800 |
| 2025-12-03 | $812.95 | $837.91 | $812.95 | $836.57 | 2,347,900 |
| 2025-12-02 | $811.12 | $819.70 | $808.30 | $815.21 | 2,254,200 |
| 2025-12-01 | $818.59 | $824.73 | $809.61 | $810.86 | 2,133,200 |
| 2025-11-28 | $820.00 | $830.57 | $818.95 | $826.04 | 868,300 |
| 2025-11-26 | $805.84 | $819.58 | $805.00 | $816.01 | 1,862,500 |
| 2025-11-25 | $797.00 | $805.26 | $777.99 | $802.32 | 2,252,900 |
| 2025-11-24 | $778.64 | $793.99 | $775.36 | $790.71 | 2,319,500 |
| 2025-11-21 | $776.83 | $780.37 | $754.00 | $774.03 | 2,284,700 |
| 2025-11-20 | $795.25 | $816.00 | $772.19 | $773.70 | 2,599,000 |
| 2025-11-19 | $776.30 | $787.87 | $775.00 | $785.99 | 1,521,100 |
| 2025-11-18 | $772.06 | $787.70 | $766.54 | $776.30 | 1,673,500 |
| 2025-11-17 | $790.00 | $796.73 | $770.50 | $775.56 | 1,850,600 |
| 2025-11-14 | $795.55 | $800.61 | $778.00 | $790.91 | 2,552,000 |
| 2025-11-13 | $833.06 | $841.28 | $805.02 | $805.50 | 2,557,400 |
| 2025-11-12 | $814.13 | $840.00 | $814.13 | $838.97 | 2,954,100 |
| 2025-11-11 | $798.48 | $812.00 | $795.61 | $810.31 | 1,521,500 |
| 2025-11-10 | $796.08 | $806.36 | $788.80 | $797.20 | 1,698,200 |
| 2025-11-07 | $783.00 | $787.06 | $762.80 | $786.34 | 2,098,400 |
| 2025-11-06 | $794.00 | $798.20 | $777.00 | $787.58 | 1,572,500 |
| 2025-11-05 | $790.44 | $797.36 | $775.58 | $793.09 | 1,832,700 |
| 2025-11-04 | $777.00 | $806.00 | $773.00 | $790.83 | 2,046,000 |
| 2025-11-03 | $789.57 | $796.00 | $781.44 | $785.52 | 1,569,100 |
| 2025-10-31 | $784.98 | $791.72 | $783.00 | $789.37 | 1,328,100 |
| 2025-10-30 | $783.56 | $807.14 | $780.60 | $790.16 | 1,829,500 |
| 2025-10-29 | $788.00 | $800.49 | $778.82 | $783.06 | 2,251,500 |
| 2025-10-28 | $792.05 | $798.36 | $787.35 | $792.09 | 1,242,000 |
| 2025-10-27 | $789.00 | $796.71 | $787.01 | $789.99 | 1,645,300 |
| 2025-10-24 | $759.85 | $784.61 | $756.00 | $783.88 | 2,505,600 |
| 2025-10-23 | $749.34 | $755.00 | $744.66 | $750.78 | 1,615,400 |
| 2025-10-22 | $760.61 | $760.61 | $743.11 | $744.60 | 2,141,400 |
| 2025-10-21 | $759.00 | $765.30 | $758.27 | $758.98 | 1,782,200 |
| 2025-10-20 | $757.00 | $766.42 | $752.88 | $763.32 | 1,925,400 |
| 2025-10-17 | $758.15 | $758.94 | $740.01 | $750.77 | 2,884,700 |
| 2025-10-16 | $770.66 | $781.44 | $752.41 | $758.09 | 3,160,900 |
| 2025-10-15 | $778.62 | $782.49 | $762.66 | $767.93 | 3,217,400 |
| 2025-10-14 | $764.45 | $786.57 | $742.46 | $770.76 | 4,710,800 |
| 2025-10-13 | $777.88 | $791.05 | $777.88 | $786.78 | 2,766,000 |
| 2025-10-10 | $783.12 | $791.66 | $764.00 | $764.36 | 2,457,900 |