Gilead Sciences, Inc. (GILD) stock
GILDNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/30105% above fair value
$170.68+5.07 (+3.06%)
Close on Oct 30, 2026Market cap $211.64BP/E –Yield 1.85%
Price history
Gilead Sciences share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$170.68
+3.06% on the day
52-week range
$114.02 – $175.65
-2.8% from the high
Change over 52 weeks
+44.1%
From $118.44 on Oct 30, 2025
Average volume
6.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $157.62 | $175.65 | $155.76 | $170.68 | +9.38% | 35,843,389 |
| Oct 19, 2026 | $155.39 | $157.65 | $151.71 | $156.04 | -0.10% | 31,131,075 |
| Oct 12, 2026 | $151.84 | $160.51 | $147.26 | $156.19 | +3.32% | 33,171,193 |
| Oct 5, 2026 | $143.21 | $151.44 | $142.60 | $151.17 | +4.44% | 25,251,044 |
| Sep 28, 2026 | $149.80 | $152.74 | $144.00 | $144.74 | -4.10% | 25,244,873 |
| Sep 21, 2026 | $150.11 | $154.20 | $148.02 | $150.93 | +0.55% | 27,203,535 |
| Sep 14, 2026 | $144.26 | $153.23 | $142.94 | $150.11 | +4.45% | 38,910,182 |
| Sep 8, 2026 | $146.98 | $148.65 | $143.50 | $143.72 | -4.82% | 20,886,012 |
| Aug 31, 2026 | $144.23 | $152.55 | $143.18 | $151.00 | +3.65% | 27,068,632 |
| Aug 24, 2026 | $145.93 | $149.62 | $144.59 | $145.68 | -0.30% | 25,035,645 |
| Aug 17, 2026 | $138.36 | $148.97 | $136.63 | $146.12 | +5.61% | 28,990,327 |
| Aug 10, 2026 | $131.61 | $138.43 | $131.61 | $138.36 | +3.87% | 26,316,288 |
| Aug 3, 2026 | $131.10 | $137.80 | $129.02 | $133.21 | +2.30% | 46,435,780 |
| Jul 27, 2026 | $131.00 | $136.26 | $128.28 | $130.21 | +0.70% | 32,925,126 |
| Jul 20, 2026 | $134.28 | $135.50 | $127.61 | $129.31 | -3.70% | 29,061,880 |
| Jul 13, 2026 | $129.66 | $140.61 | $127.94 | $134.28 | +3.43% | 29,685,245 |
| Jul 6, 2026 | $132.88 | $137.70 | $127.88 | $129.83 | -1.10% | 40,136,144 |
| Jun 29, 2026 | $128.86 | $131.58 | $124.19 | $131.27 | +2.65% | 29,051,014 |
| Jun 22, 2026 | $124.30 | $128.70 | $123.00 | $127.88 | +3.33% | 51,157,805 |
| Jun 15, 2026 | $125.29 | $128.20 | $122.43 | $123.76 | -1.46% | 38,110,050 |
| Jun 8, 2026 | $130.07 | $130.80 | $121.39 | $125.59 | -2.76% | 42,514,958 |
| Jun 1, 2026 | $133.99 | $133.99 | $127.07 | $129.16 | -3.92% | 49,677,513 |
| May 26, 2026 | $135.25 | $137.20 | $132.59 | $134.43 | +0.05% | 34,564,089 |
| May 18, 2026 | $130.15 | $134.52 | $128.34 | $134.36 | +3.69% | 26,656,841 |
| May 11, 2026 | $131.01 | $137.50 | $129.10 | $129.58 | -1.33% | 29,260,842 |
| May 4, 2026 | $130.44 | $136.75 | $129.00 | $131.33 | -0.24% | 37,535,738 |
| Apr 27, 2026 | $128.80 | $132.36 | $127.64 | $131.65 | +0.96% | 31,336,273 |
| Apr 20, 2026 | $138.06 | $138.54 | $129.28 | $130.40 | -5.26% | 26,474,565 |
| Apr 13, 2026 | $137.99 | $141.40 | $136.69 | $137.64 | -0.97% | 26,144,622 |
| Apr 6, 2026 | $139.24 | $142.97 | $137.15 | $138.99 | -0.52% | 22,914,827 |
| Mar 30, 2026 | $134.57 | $141.49 | $133.89 | $139.71 | +4.07% | 24,239,677 |
| Mar 23, 2026 | $139.68 | $140.42 | $134.10 | $134.25 | -2.16% | 29,075,805 |
| Mar 16, 2026 | $144.23 | $146.71 | $136.49 | $137.21 | -5.37% | 37,497,616 |
| Mar 9, 2026 | $143.50 | $149.38 | $143.49 | $144.99 | +0.74% | 27,243,607 |
| Mar 2, 2026 | $147.87 | $150.77 | $142.77 | $143.93 | -3.37% | 32,715,645 |
| Feb 23, 2026 | $148.93 | $152.46 | $143.09 | $148.95 | -1.62% | 39,721,353 |
| Feb 17, 2026 | $155.04 | $156.01 | $150.09 | $151.40 | -2.31% | 25,420,951 |
| Feb 9, 2026 | $151.85 | $157.29 | $147.07 | $154.98 | +1.63% | 46,392,959 |
| Feb 2, 2026 | $141.05 | $153.13 | $140.01 | $152.50 | +7.43% | 38,831,608 |
| Jan 26, 2026 | $135.88 | $142.20 | $133.69 | $141.95 | +4.43% | 44,554,558 |
| Jan 20, 2026 | $123.80 | $136.30 | $122.28 | $135.93 | +8.82% | 38,169,344 |
| Jan 12, 2026 | $120.58 | $125.12 | $119.63 | $124.91 | +3.15% | 35,159,196 |
| Jan 5, 2026 | $120.77 | $125.11 | $116.88 | $121.10 | -0.41% | 32,600,002 |
| Dec 29, 2025 | $124.82 | $125.27 | $121.19 | $121.60 | -2.49% | 14,023,108 |
| Dec 22, 2025 | $124.08 | $127.41 | $122.84 | $124.70 | +0.33% | 16,144,323 |
| Dec 15, 2025 | $122.00 | $126.27 | $118.17 | $124.29 | +3.23% | 52,372,004 |
| Dec 8, 2025 | $120.98 | $123.74 | $118.78 | $120.40 | -0.68% | 36,317,358 |
| Dec 1, 2025 | $125.89 | $126.23 | $120.38 | $121.22 | -3.67% | 31,027,733 |
| Nov 24, 2025 | $126.96 | $128.25 | $124.49 | $125.84 | -0.63% | 26,032,677 |
| Nov 17, 2025 | $125.23 | $128.70 | $123.32 | $126.64 | +1.30% | 41,122,530 |
| Nov 10, 2025 | $119.40 | $127.68 | $117.13 | $125.02 | +5.20% | 35,705,383 |
| Nov 3, 2025 | $119.82 | $124.10 | $117.54 | $118.84 | -0.79% | 38,332,205 |
| Oct 27, 2025 | $121.49 | $121.91 | $114.02 | $119.79 | -0.95% | 33,888,374 |
| Oct 20, 2025 | $122.59 | $124.61 | $118.71 | $120.94 | -1.52% | 29,219,116 |
| Oct 13, 2025 | $116.34 | $124.11 | $115.80 | $122.81 | +4.80% | 38,576,905 |
| Oct 6, 2025 | $115.67 | $119.33 | $112.41 | $117.18 | +3.98% | 37,251,151 |
| Sep 29, 2025 | $112.55 | $114.86 | $108.46 | $112.69 | +0.53% | 49,298,038 |
| Sep 22, 2025 | $113.45 | $115.57 | $110.70 | $112.10 | -1.74% | 33,195,916 |
| Sep 15, 2025 | $113.67 | $115.07 | $110.15 | $114.09 | -0.40% | 37,863,579 |
| Sep 8, 2025 | $114.68 | $118.11 | $113.82 | $114.55 | -0.43% | 42,926,980 |
| Sep 2, 2025 | $112.90 | $115.81 | $111.28 | $115.05 | +1.84% | 19,935,017 |
| Aug 25, 2025 | $114.91 | $115.50 | $112.15 | $112.97 | -1.57% | 23,188,044 |
| Aug 18, 2025 | $118.31 | $120.89 | $114.52 | $114.77 | -3.04% | 28,167,075 |
| Aug 11, 2025 | $119.23 | $121.83 | $117.67 | $118.37 | -0.87% | 33,288,208 |
| Aug 4, 2025 | $113.45 | $121.38 | $108.54 | $119.41 | +5.50% | 41,518,663 |
| Jul 28, 2025 | $113.39 | $115.75 | $111.80 | $113.18 | -2.60% | 30,376,499 |
| Jul 21, 2025 | $108.38 | $117.60 | $107.75 | $116.20 | +7.37% | 25,074,802 |
| Jul 14, 2025 | $109.67 | $112.19 | $108.04 | $108.22 | -1.30% | 26,181,759 |
| Jul 7, 2025 | $112.00 | $114.87 | $109.45 | $109.64 | -1.89% | 29,087,468 |
| Jun 30, 2025 | $110.61 | $112.83 | $109.88 | $111.75 | +0.98% | 24,310,580 |
| Jun 23, 2025 | $108.82 | $112.00 | $104.46 | $110.67 | +2.00% | 48,000,833 |
| Jun 16, 2025 | $110.17 | $111.78 | $107.19 | $108.50 | -1.35% | 48,364,482 |
| Jun 9, 2025 | $112.60 | $113.52 | $108.90 | $109.98 | -2.21% | 36,614,156 |
| Jun 2, 2025 | $109.24 | $112.76 | $105.69 | $112.46 | +2.16% | 43,919,818 |
| May 26, 2025 | $105.85 | $111.62 | $105.58 | $110.08 | +2.52% | 36,076,072 |
| May 19, 2025 | $103.00 | $109.26 | $102.84 | $107.37 | +4.75% | 40,349,337 |
| May 12, 2025 | $96.79 | $104.66 | $96.19 | $102.50 | +5.77% | 47,503,280 |
| May 5, 2025 | $103.72 | $103.85 | $95.30 | $96.91 | -6.53% | 51,159,398 |
| Apr 28, 2025 | $103.86 | $107.17 | $102.48 | $103.68 | +0.49% | 41,038,497 |
| Apr 21, 2025 | $104.10 | $107.56 | $93.37 | $103.17 | -1.31% | 46,781,884 |
| Apr 14, 2025 | $103.98 | $107.18 | $103.52 | $104.54 | +0.88% | 29,095,414 |
| Apr 7, 2025 | $104.75 | $109.00 | $97.32 | $103.63 | -3.38% | 67,599,105 |
| Mar 31, 2025 | $109.67 | $114.75 | $107.12 | $107.25 | -4.06% | 45,522,970 |
| Mar 24, 2025 | $107.01 | $112.38 | $106.10 | $111.79 | +4.40% | 38,628,295 |
| Mar 17, 2025 | $110.53 | $112.56 | $104.70 | $107.08 | -3.91% | 69,256,233 |
| Mar 10, 2025 | $117.00 | $119.96 | $110.90 | $111.44 | -5.08% | 46,326,366 |
| Mar 3, 2025 | $114.89 | $118.42 | $113.58 | $117.41 | +2.71% | 60,206,746 |
| Feb 24, 2025 | $109.57 | $114.77 | $108.40 | $114.31 | +3.97% | 43,383,773 |
| Feb 18, 2025 | $104.25 | $111.03 | $104.00 | $109.95 | +5.64% | 33,236,241 |
| Feb 10, 2025 | $96.04 | $106.69 | $94.56 | $104.08 | +8.37% | 47,213,952 |
| Feb 3, 2025 | $97.03 | $100.51 | $95.90 | $96.04 | -1.19% | 36,112,167 |
| Jan 27, 2025 | $93.10 | $98.37 | $93.10 | $97.20 | +4.44% | 35,353,913 |
| Jan 21, 2025 | $92.06 | $94.00 | $91.84 | $93.07 | +1.34% | 27,327,350 |
| Jan 13, 2025 | $90.30 | $93.07 | $89.02 | $91.84 | +2.18% | 37,843,579 |
| Jan 6, 2025 | $90.75 | $91.53 | $88.57 | $89.88 | -1.67% | 28,515,392 |
| Dec 30, 2024 | $93.93 | $94.00 | $91.31 | $91.41 | -2.87% | 14,857,131 |
| Dec 23, 2024 | $92.62 | $94.55 | $91.79 | $94.11 | +1.66% | 13,183,649 |
| Dec 16, 2024 | $91.96 | $93.59 | $90.27 | $92.57 | +0.78% | 51,216,332 |
| Dec 9, 2024 | $91.86 | $94.65 | $89.15 | $91.86 | -0.30% | 34,968,150 |
| Dec 2, 2024 | $92.53 | $94.39 | $89.86 | $92.13 | -0.49% | 36,579,523 |
| Nov 25, 2024 | $90.75 | $93.16 | $89.50 | $92.58 | +2.65% | 24,538,909 |
| Nov 18, 2024 | $88.39 | $90.49 | $86.08 | $90.19 | +2.02% | 30,664,089 |
| Nov 11, 2024 | $96.40 | $98.90 | $88.21 | $88.40 | -8.46% | 47,134,648 |
| Nov 4, 2024 | $89.49 | $98.32 | $89.01 | $96.57 | +7.88% | 40,750,630 |
| Oct 28, 2024 | $89.24 | $89.57 | $86.81 | $89.51 | +0.57% | 30,845,348 |
| Oct 21, 2024 | $86.64 | $89.74 | $85.60 | $89.00 | +2.63% | 27,787,932 |
| Oct 14, 2024 | $84.92 | $87.65 | $84.34 | $86.72 | +2.08% | 20,460,838 |
| Oct 7, 2024 | $85.05 | $86.85 | $84.17 | $84.95 | +0.43% | 23,245,078 |
| Sep 30, 2024 | $83.15 | $85.43 | $82.82 | $84.59 | +1.17% | 25,917,998 |
| Sep 23, 2024 | $84.25 | $84.46 | $81.83 | $83.61 | -0.39% | 33,946,434 |
| Sep 16, 2024 | $83.00 | $84.65 | $82.38 | $83.94 | +1.36% | 57,846,614 |
| Sep 9, 2024 | $78.40 | $84.89 | $78.36 | $82.81 | +5.20% | 36,566,612 |
| Sep 3, 2024 | $79.79 | $80.44 | $77.74 | $78.72 | -0.35% | 26,841,219 |
| Aug 26, 2024 | $76.80 | $80.25 | $76.42 | $79.00 | +2.97% | 24,793,359 |
| Aug 19, 2024 | $73.34 | $77.12 | $73.27 | $76.72 | +3.98% | 23,833,674 |
| Aug 12, 2024 | $73.34 | $75.01 | $72.43 | $73.78 | +0.16% | 25,056,332 |
| Aug 5, 2024 | $76.88 | $77.18 | $72.81 | $73.66 | -4.05% | 34,206,358 |
| Jul 29, 2024 | $77.12 | $78.45 | $75.54 | $76.77 | -0.31% | 29,864,589 |
| Jul 22, 2024 | $72.89 | $78.29 | $70.78 | $77.01 | +6.13% | 36,710,198 |
| Jul 15, 2024 | $70.40 | $74.92 | $70.21 | $72.56 | +3.72% | 33,611,002 |
| Jul 8, 2024 | $67.87 | $70.68 | $66.34 | $69.96 | +4.90% | 29,912,415 |
| Jul 1, 2024 | $68.63 | $69.99 | $66.01 | $66.69 | -2.80% | 18,304,529 |
| Jun 24, 2024 | $71.00 | $72.07 | $68.06 | $68.61 | -2.91% | 42,878,473 |
| Jun 17, 2024 | $64.75 | $72.18 | $62.69 | $70.67 | +8.62% | 68,964,619 |
| Jun 10, 2024 | $64.56 | $65.62 | $62.71 | $65.06 | +0.56% | 38,383,751 |
| Jun 3, 2024 | $64.30 | $64.92 | $63.18 | $64.70 | +0.67% | 34,799,914 |
| May 28, 2024 | $65.31 | $65.55 | $62.07 | $64.27 | -2.15% | 32,839,904 |
| May 20, 2024 | $67.72 | $68.04 | $65.21 | $65.68 | -3.01% | 28,245,130 |
| May 13, 2024 | $66.15 | $68.37 | $66.13 | $67.72 | +2.67% | 27,035,840 |
| May 6, 2024 | $64.78 | $66.20 | $64.34 | $65.96 | +1.82% | 34,422,189 |
| Apr 29, 2024 | $65.30 | $66.91 | $64.33 | $64.78 | -0.98% | 35,902,179 |
| Apr 22, 2024 | $66.93 | $67.90 | $64.63 | $65.42 | -2.01% | 46,884,066 |
| Apr 15, 2024 | $68.27 | $68.46 | $65.90 | $66.76 | -1.92% | 35,079,828 |
| Apr 8, 2024 | $69.05 | $69.95 | $67.62 | $68.07 | -2.17% | 30,263,722 |
| Apr 1, 2024 | $73.22 | $73.22 | $68.54 | $69.58 | -5.01% | 29,021,090 |
| Mar 25, 2024 | $72.50 | $73.87 | $72.11 | $73.25 | +0.88% | 27,024,081 |
| Mar 18, 2024 | $73.69 | $74.28 | $72.56 | $72.61 | -1.47% | 36,480,216 |
| Mar 11, 2024 | $74.88 | $76.21 | $73.29 | $73.69 | -1.90% | 42,817,282 |
| Mar 4, 2024 | $72.39 | $75.44 | $71.96 | $75.12 | +3.89% | 37,622,687 |
| Feb 26, 2024 | $73.50 | $73.89 | $71.92 | $72.31 | -1.69% | 29,498,506 |
| Feb 20, 2024 | $71.59 | $74.24 | $71.45 | $73.55 | +2.75% | 27,005,038 |
| Feb 12, 2024 | $73.41 | $75.14 | $71.37 | $71.58 | -2.84% | 41,959,695 |
| Feb 5, 2024 | $76.65 | $77.87 | $72.81 | $73.67 | -4.27% | 46,794,916 |
| Jan 29, 2024 | $79.65 | $80.01 | $76.91 | $76.96 | -3.22% | 37,612,415 |
| Jan 22, 2024 | $80.50 | $81.06 | $77.37 | $79.52 | -8.90% | 49,598,217 |
| Jan 16, 2024 | $85.85 | $87.87 | $85.31 | $87.29 | +1.05% | 23,610,233 |
| Jan 8, 2024 | $82.86 | $86.45 | $82.50 | $86.38 | +3.69% | 36,376,023 |
| Jan 2, 2024 | $80.91 | $84.95 | $80.87 | $83.31 | +2.84% | 27,997,285 |
| Dec 26, 2023 | $79.72 | $81.30 | $79.39 | $81.01 | +1.69% | 13,340,835 |
| Dec 18, 2023 | $80.63 | $80.63 | $78.52 | $79.66 | -0.83% | 25,507,605 |
| Dec 11, 2023 | $79.63 | $83.12 | $79.46 | $80.33 | +1.66% | 53,776,026 |
| Dec 4, 2023 | $77.29 | $80.18 | $77.16 | $79.02 | +1.76% | 35,374,720 |
| Nov 27, 2023 | $75.11 | $77.66 | $74.19 | $77.65 | +3.01% | 32,230,890 |
| Nov 20, 2023 | $75.23 | $76.15 | $74.54 | $75.38 | -0.09% | 18,482,800 |
| Nov 13, 2023 | $75.37 | $76.15 | $73.99 | $75.45 | -0.62% | 32,074,471 |
| Nov 6, 2023 | $81.67 | $81.98 | $74.73 | $75.92 | -6.95% | 42,188,191 |
| Oct 30, 2023 | $76.92 | $82.59 | $76.90 | $81.59 | +6.49% | 28,097,200 |
| Oct 23, 2023 | $77.70 | $78.95 | $76.33 | $76.62 | -1.52% | 25,291,357 |
| Oct 16, 2023 | $77.74 | $81.07 | $77.63 | $77.80 | +0.19% | 35,089,482 |
| Oct 9, 2023 | $74.78 | $77.86 | $74.24 | $77.65 | +3.89% | 22,558,367 |
| Oct 2, 2023 | $75.00 | $75.04 | $72.87 | $74.74 | -0.27% | 24,778,862 |
| Sep 25, 2023 | $74.75 | $76.27 | $74.53 | $74.94 | -0.09% | 21,635,442 |
| Sep 18, 2023 | $75.86 | $76.39 | $74.35 | $75.01 | -0.87% | 21,791,769 |
| Sep 11, 2023 | $76.05 | $77.73 | $75.42 | $75.67 | -0.43% | 32,212,449 |
| Sep 5, 2023 | $76.95 | $77.00 | $73.25 | $76.00 | -0.85% | 25,081,065 |
| Aug 28, 2023 | $77.29 | $78.50 | $76.24 | $76.65 | -0.27% | 22,431,115 |
| Aug 21, 2023 | $75.67 | $78.98 | $75.36 | $76.86 | +1.29% | 25,885,711 |
| Aug 14, 2023 | $80.06 | $80.55 | $75.70 | $75.88 | -5.15% | 26,970,639 |
| Aug 7, 2023 | $78.33 | $81.43 | $77.94 | $80.00 | +1.68% | 24,089,376 |
| Jul 31, 2023 | $76.67 | $80.14 | $75.10 | $78.68 | +2.37% | 30,222,247 |
| Jul 24, 2023 | $79.82 | $80.18 | $76.25 | $76.86 | -4.69% | 31,967,329 |
| Jul 17, 2023 | $76.67 | $81.13 | $76.46 | $80.64 | +4.47% | 36,581,793 |
| Jul 10, 2023 | $74.50 | $77.64 | $74.45 | $77.19 | +3.72% | 23,684,262 |
| Jul 3, 2023 | $76.26 | $77.60 | $74.33 | $74.42 | -3.44% | 20,314,827 |
| Jun 26, 2023 | $77.20 | $77.24 | $74.96 | $77.07 | -0.52% | 27,017,628 |
| Jun 20, 2023 | $78.64 | $79.18 | $77.00 | $77.47 | -1.76% | 18,976,969 |
| Jun 12, 2023 | $78.20 | $79.53 | $76.81 | $78.86 | +0.95% | 37,186,341 |
| Jun 5, 2023 | $77.82 | $78.46 | $75.12 | $78.12 | +0.30% | 33,426,311 |
| May 30, 2023 | $76.52 | $77.99 | $75.80 | $77.89 | +1.04% | 23,020,080 |
| May 22, 2023 | $79.30 | $79.85 | $76.26 | $77.09 | -2.23% | 27,523,596 |
| May 15, 2023 | $78.07 | $79.77 | $77.05 | $78.85 | +0.86% | 24,739,925 |
| May 8, 2023 | $79.61 | $79.66 | $77.16 | $78.17 | -1.98% | 22,627,147 |
| May 1, 2023 | $82.47 | $82.55 | $78.22 | $79.75 | -2.99% | 25,444,743 |
| Apr 24, 2023 | $86.62 | $87.37 | $80.08 | $82.21 | -5.04% | 35,817,357 |
| Apr 17, 2023 | $83.41 | $86.88 | $82.97 | $86.57 | +4.30% | 25,808,346 |
| Apr 10, 2023 | $83.50 | $83.50 | $81.74 | $83.00 | -0.44% | 21,393,058 |
| Apr 3, 2023 | $82.94 | $84.83 | $81.82 | $83.37 | +0.48% | 17,918,653 |
| Mar 27, 2023 | $80.38 | $83.14 | $79.41 | $82.97 | +3.71% | 25,027,703 |
| Mar 20, 2023 | $77.71 | $80.40 | $77.63 | $80.00 | +3.48% | 24,149,814 |
| Mar 13, 2023 | $78.57 | $81.27 | $76.53 | $77.31 | -2.75% | 41,322,754 |
| Mar 6, 2023 | $81.11 | $81.34 | $78.29 | $79.50 | -1.94% | 28,176,704 |
| Feb 27, 2023 | $81.16 | $81.31 | $79.21 | $81.07 | +0.51% | 24,383,880 |
| Feb 21, 2023 | $84.73 | $85.49 | $80.33 | $80.66 | -4.84% | 22,707,458 |
| Feb 13, 2023 | $86.70 | $87.82 | $83.28 | $84.76 | -2.24% | 30,689,706 |
| Feb 6, 2023 | $84.50 | $87.18 | $84.50 | $86.70 | +2.60% | 34,465,541 |
| Jan 30, 2023 | $83.52 | $86.97 | $80.48 | $84.50 | +0.92% | 47,364,628 |
| Jan 23, 2023 | $82.76 | $84.55 | $82.11 | $83.73 | +0.87% | 22,121,720 |
| Jan 17, 2023 | $86.05 | $86.37 | $82.51 | $83.01 | -3.78% | 35,935,767 |
| Jan 9, 2023 | $87.77 | $87.90 | $84.86 | $86.27 | -2.05% | 27,736,317 |
| Jan 3, 2023 | $85.08 | $88.29 | $84.83 | $88.08 | +2.60% | 23,414,970 |
| Dec 27, 2022 | $85.25 | $85.89 | $84.45 | $85.85 | +1.30% | 14,037,037 |
| Dec 19, 2022 | $86.00 | $86.62 | $81.81 | $84.75 | -2.32% | 30,809,110 |
| Dec 12, 2022 | $87.85 | $89.74 | $85.39 | $86.76 | -1.38% | 61,285,913 |
| Dec 5, 2022 | $87.84 | $89.61 | $87.14 | $87.97 | -1.19% | 37,102,747 |
| Nov 28, 2022 | $86.92 | $89.07 | $84.71 | $89.03 | +3.21% | 45,017,959 |
| Nov 21, 2022 | $83.76 | $86.41 | $83.64 | $86.26 | +3.16% | 22,415,328 |
| Nov 14, 2022 | $81.65 | $84.14 | $81.23 | $83.62 | +2.20% | 34,102,704 |
| Nov 7, 2022 | $79.56 | $83.80 | $79.51 | $81.82 | +1.84% | 49,460,878 |
| Oct 31, 2022 | $78.06 | $81.32 | $77.16 | $80.34 | +1.35% | 52,377,648 |
| Oct 24, 2022 | $68.11 | $79.61 | $68.09 | $79.27 | +16.93% | 59,155,734 |
| Oct 17, 2022 | $66.84 | $67.94 | $65.70 | $67.79 | +2.45% | 33,859,456 |
| Oct 10, 2022 | $64.57 | $67.00 | $64.10 | $66.17 | +2.92% | 33,471,805 |
| Oct 3, 2022 | $62.40 | $65.97 | $61.45 | $64.29 | +4.21% | 38,208,137 |
| Sep 26, 2022 | $62.51 | $64.37 | $61.61 | $61.69 | -1.86% | 38,060,992 |
| Sep 19, 2022 | $65.35 | $65.86 | $62.30 | $62.86 | -4.18% | 35,613,870 |
| Sep 12, 2022 | $68.43 | $68.88 | $64.41 | $65.60 | +0.49% | 58,544,961 |
| Sep 6, 2022 | $63.78 | $65.77 | $62.80 | $65.28 | +2.29% | 31,779,565 |
| Aug 29, 2022 | $62.13 | $65.29 | $61.48 | $63.82 | +2.32% | 32,153,327 |
| Aug 22, 2022 | $65.21 | $65.25 | $62.35 | $62.37 | -4.55% | 23,042,529 |
| Aug 15, 2022 | $63.85 | $66.90 | $63.66 | $65.34 | +3.78% | 36,401,744 |
| Aug 8, 2022 | $61.00 | $63.41 | $60.81 | $62.96 | +3.06% | 28,500,491 |
| Aug 1, 2022 | $59.77 | $63.65 | $59.27 | $61.09 | +2.24% | 34,350,946 |
| Jul 25, 2022 | $61.23 | $61.37 | $59.51 | $59.75 | -1.73% | 35,401,592 |
| Jul 18, 2022 | $62.68 | $62.68 | $60.58 | $60.80 | -2.88% | 27,664,054 |
| Jul 11, 2022 | $62.79 | $63.04 | $61.27 | $62.60 | -0.38% | 26,618,942 |
| Jul 5, 2022 | $61.90 | $63.20 | $61.36 | $62.84 | +0.77% | 21,508,831 |
| Jun 27, 2022 | $62.93 | $63.53 | $61.27 | $62.36 | -1.14% | 30,172,171 |
| Jun 21, 2022 | $59.26 | $63.13 | $58.91 | $63.08 | +7.77% | 34,419,192 |
| Jun 13, 2022 | $60.06 | $60.43 | $57.17 | $58.53 | -3.64% | 49,426,927 |
| Jun 6, 2022 | $62.58 | $63.02 | $60.31 | $60.74 | -4.27% | 35,353,284 |
| May 31, 2022 | $64.50 | $65.34 | $62.31 | $63.45 | -2.08% | 32,668,289 |
| May 23, 2022 | $64.39 | $65.46 | $63.43 | $64.80 | +1.50% | 34,799,290 |
| May 16, 2022 | $62.37 | $63.93 | $61.80 | $63.84 | +2.36% | 36,997,310 |
| May 9, 2022 | $60.80 | $62.61 | $60.29 | $62.37 | +1.95% | 48,483,102 |
| May 2, 2022 | $59.55 | $62.38 | $59.15 | $61.18 | +3.10% | 44,181,738 |
| Apr 25, 2022 | $62.48 | $62.87 | $59.27 | $59.34 | -4.67% | 43,490,755 |
| Apr 18, 2022 | $61.70 | $64.28 | $61.37 | $62.25 | +0.70% | 34,134,992 |
| Apr 11, 2022 | $62.82 | $63.06 | $61.21 | $61.82 | -0.77% | 32,474,541 |
| Apr 4, 2022 | $59.68 | $62.82 | $59.24 | $62.30 | +4.41% | 43,287,878 |
| Mar 28, 2022 | $58.95 | $60.74 | $58.58 | $59.67 | +1.29% | 43,991,771 |
| Mar 21, 2022 | $59.34 | $60.52 | $58.77 | $58.91 | -0.86% | 43,271,106 |
| Mar 14, 2022 | $57.91 | $59.55 | $57.19 | $59.42 | +2.45% | 67,876,680 |
| Mar 7, 2022 | $58.97 | $62.25 | $57.32 | $58.00 | -6.24% | 72,278,170 |
| Feb 28, 2022 | $60.25 | $62.23 | $59.18 | $61.86 | +1.21% | 60,935,346 |
| Feb 22, 2022 | $60.89 | $61.68 | $60.07 | $61.12 | +0.11% | 48,438,976 |
| Feb 14, 2022 | $62.09 | $62.25 | $60.82 | $61.05 | -1.64% | 68,983,690 |
| Feb 7, 2022 | $63.99 | $64.34 | $61.71 | $62.07 | -2.86% | 67,744,310 |
| Jan 31, 2022 | $68.64 | $68.85 | $63.87 | $63.90 | -7.20% | 62,953,701 |
| Jan 24, 2022 | $68.54 | $69.37 | $66.78 | $68.86 | +0.51% | 54,268,944 |
| Jan 18, 2022 | $71.42 | $71.52 | $67.69 | $68.51 | -4.54% | 40,687,838 |
| Jan 10, 2022 | $71.99 | $72.57 | $71.16 | $71.77 | +0.72% | 41,556,650 |
| Jan 3, 2022 | $72.27 | $73.40 | $70.83 | $71.26 | -1.86% | 35,694,384 |
| Dec 27, 2021 | $72.28 | $74.12 | $71.92 | $72.61 | +0.18% | 22,971,351 |
| Dec 20, 2021 | $72.00 | $72.82 | $70.66 | $72.48 | +0.37% | 27,515,658 |
| Dec 13, 2021 | $70.12 | $72.84 | $69.60 | $72.21 | +2.79% | 44,991,229 |
| Dec 6, 2021 | $69.46 | $70.94 | $68.91 | $70.25 | +0.99% | 31,056,148 |
| Nov 29, 2021 | $70.40 | $71.32 | $68.64 | $69.56 | -1.01% | 50,626,479 |
| Nov 22, 2021 | $68.70 | $71.03 | $67.95 | $70.27 | +2.30% | 28,449,616 |
| Nov 15, 2021 | $67.47 | $68.90 | $66.51 | $68.69 | +1.79% | 36,659,611 |
| Nov 8, 2021 | $65.97 | $67.89 | $65.51 | $67.48 | +1.75% | 29,236,070 |
| Nov 1, 2021 | $64.82 | $67.56 | $64.64 | $66.32 | +2.22% | 37,904,851 |
| Oct 25, 2021 | $67.24 | $68.39 | $64.06 | $64.88 | -3.51% | 35,972,253 |
| Oct 18, 2021 | $67.50 | $67.59 | $65.78 | $67.24 | -0.58% | 27,859,480 |
| Oct 11, 2021 | $68.23 | $68.73 | $67.20 | $67.63 | -0.62% | 28,425,612 |
| Oct 4, 2021 | $68.20 | $69.03 | $66.88 | $68.05 | -0.74% | 30,803,985 |
| Sep 27, 2021 | $71.11 | $71.57 | $67.64 | $68.56 | -3.69% | 32,783,185 |
| Sep 20, 2021 | $70.93 | $72.18 | $70.33 | $71.19 | -0.59% | 32,335,221 |
| Sep 13, 2021 | $71.24 | $72.49 | $70.11 | $71.61 | +0.87% | 40,457,380 |
| Sep 7, 2021 | $71.08 | $71.91 | $70.25 | $70.99 | -1.35% | 23,388,926 |
| Aug 30, 2021 | $71.30 | $72.83 | $71.15 | $71.96 | +0.95% | 28,978,527 |
| Aug 23, 2021 | $72.68 | $73.04 | $70.92 | $71.28 | -1.60% | 26,582,828 |
| Aug 16, 2021 | $71.27 | $73.34 | $71.01 | $72.44 | +1.80% | 36,865,862 |
| Aug 9, 2021 | $68.78 | $71.39 | $67.95 | $71.16 | +3.46% | 30,887,993 |
| Aug 2, 2021 | $68.34 | $69.99 | $67.83 | $68.78 | +0.72% | 25,607,949 |
| Jul 26, 2021 | $68.94 | $70.40 | $68.00 | $68.29 | -1.06% | 34,441,905 |
| Jul 19, 2021 | $68.61 | $69.77 | $67.67 | $69.02 | +0.57% | 27,629,223 |
| Jul 12, 2021 | $68.23 | $69.06 | $67.37 | $68.63 | +0.60% | 29,883,624 |
| Jul 6, 2021 | $68.98 | $69.06 | $67.42 | $68.22 | -1.56% | 23,664,430 |
| Jun 28, 2021 | $68.30 | $69.45 | $67.50 | $69.30 | +2.09% | 26,372,086 |
| Jun 21, 2021 | $66.99 | $68.24 | $66.56 | $67.88 | +1.91% | 27,486,600 |
| Jun 14, 2021 | $68.01 | $69.34 | $65.89 | $66.61 | -3.14% | 43,192,764 |
| Jun 7, 2021 | $67.61 | $69.71 | $66.99 | $68.77 | +1.99% | 37,393,150 |
| Jun 1, 2021 | $66.44 | $67.57 | $65.12 | $67.43 | +2.00% | 26,244,204 |
| May 24, 2021 | $69.10 | $69.24 | $65.55 | $66.11 | -3.84% | 36,282,912 |
| May 17, 2021 | $68.48 | $70.11 | $67.55 | $68.75 | +0.32% | 31,292,003 |
| May 10, 2021 | $66.96 | $69.18 | $66.71 | $68.53 | +2.99% | 37,614,133 |
| May 3, 2021 | $63.92 | $67.54 | $63.77 | $66.54 | +4.84% | 39,672,924 |
| Apr 26, 2021 | $65.45 | $66.00 | $61.95 | $63.47 | -3.07% | 44,241,107 |
| Apr 19, 2021 | $66.70 | $67.00 | $64.88 | $65.48 | -2.08% | 29,726,712 |
| Apr 12, 2021 | $65.06 | $67.09 | $64.15 | $66.87 | +2.70% | 30,057,444 |
| Apr 5, 2021 | $66.20 | $66.52 | $64.24 | $65.11 | -2.00% | 29,595,004 |
| Mar 29, 2021 | $65.00 | $66.84 | $64.46 | $66.44 | +1.84% | 32,841,980 |
| Mar 22, 2021 | $64.06 | $65.66 | $63.54 | $65.24 | +1.21% | 34,222,270 |
| Mar 15, 2021 | $62.35 | $64.98 | $61.87 | $64.46 | +4.71% | 46,683,890 |
| Mar 8, 2021 | $64.51 | $66.66 | $61.49 | $61.56 | -4.74% | 48,717,335 |
| Mar 1, 2021 | $61.76 | $64.75 | $61.65 | $64.62 | +5.24% | 46,868,082 |
| Feb 22, 2021 | $63.93 | $64.47 | $61.39 | $61.40 | -4.61% | 39,927,059 |
| Feb 16, 2021 | $66.41 | $66.60 | $63.84 | $64.37 | -3.77% | 29,684,144 |
| Feb 8, 2021 | $68.50 | $68.76 | $66.05 | $66.89 | -2.29% | 33,894,242 |
| Feb 1, 2021 | $66.03 | $69.36 | $64.21 | $68.46 | +4.36% | 42,909,746 |
| Jan 25, 2021 | $66.71 | $68.38 | $64.00 | $65.60 | -2.00% | 45,287,777 |
| Jan 19, 2021 | $64.73 | $68.16 | $64.60 | $66.94 | +5.70% | 41,587,275 |
| Jan 11, 2021 | $63.75 | $64.18 | $61.44 | $63.33 | +0.46% | 45,315,284 |
| Jan 4, 2021 | $58.67 | $63.41 | $57.93 | $63.04 | +8.20% | 59,998,012 |
| Dec 28, 2020 | $57.04 | $58.36 | $56.56 | $58.26 | +2.09% | 35,560,425 |
| Dec 21, 2020 | $58.45 | $58.61 | $56.81 | $57.07 | -3.40% | 39,055,925 |
| Dec 14, 2020 | $60.39 | $60.42 | $58.53 | $59.08 | -2.76% | 60,762,021 |
| Dec 7, 2020 | $61.67 | $61.70 | $60.09 | $60.76 | -1.30% | 35,906,288 |
| Nov 30, 2020 | $59.76 | $61.98 | $59.64 | $61.56 | +2.55% | 47,010,489 |
| Nov 23, 2020 | $60.07 | $60.98 | $59.28 | $60.03 | -0.13% | 29,905,990 |
| Nov 16, 2020 | $60.26 | $61.64 | $59.48 | $60.11 | -0.78% | 38,312,107 |
| Nov 9, 2020 | $59.40 | $61.45 | $58.18 | $60.59 | +2.56% | 44,643,144 |
| Nov 2, 2020 | $58.78 | $61.19 | $57.83 | $59.07 | +1.58% | 43,617,064 |
| Oct 26, 2020 | $60.36 | $60.69 | $57.04 | $58.15 | -4.34% | 54,508,056 |
| Oct 19, 2020 | $62.00 | $63.64 | $59.65 | $60.79 | -1.95% | 74,372,569 |
| Oct 12, 2020 | $64.07 | $64.99 | $61.83 | $62.00 | -2.88% | 43,282,049 |
| Oct 5, 2020 | $63.71 | $64.69 | $62.29 | $63.84 | +2.69% | 40,742,755 |
| Sep 28, 2020 | $62.94 | $63.84 | $61.95 | $62.17 | -0.13% | 42,367,100 |
| Sep 21, 2020 | $64.81 | $64.97 | $61.65 | $62.25 | -4.30% | 40,471,122 |
| Sep 14, 2020 | $64.44 | $67.92 | $64.05 | $65.05 | -0.81% | 57,508,441 |
| Sep 8, 2020 | $65.12 | $65.91 | $63.55 | $65.58 | -0.65% | 38,672,729 |
| Aug 31, 2020 | $65.46 | $67.43 | $64.91 | $66.01 | +1.15% | 44,993,712 |
| Aug 24, 2020 | $66.36 | $66.96 | $64.98 | $65.26 | -1.86% | 38,285,972 |
| Aug 17, 2020 | $68.32 | $69.75 | $65.41 | $66.50 | -2.92% | 51,093,835 |
| Aug 10, 2020 | $69.15 | $69.25 | $67.92 | $68.50 | -1.23% | 46,273,505 |
| Aug 3, 2020 | $69.73 | $72.31 | $68.62 | $69.35 | -0.26% | 48,131,400 |
| Jul 27, 2020 | $73.89 | $75.04 | $68.52 | $69.53 | -5.58% | 51,341,083 |
| Jul 20, 2020 | $77.75 | $78.94 | $73.12 | $73.64 | -4.99% | 31,362,048 |
| Jul 13, 2020 | $76.52 | $78.34 | $75.44 | $77.51 | +1.56% | 34,351,894 |
| Jul 6, 2020 | $77.51 | $77.66 | $73.95 | $76.32 | -0.04% | 33,159,416 |
| Jun 29, 2020 | $76.53 | $77.23 | $73.91 | $76.35 | +2.39% | 32,345,753 |
| Jun 22, 2020 | $76.48 | $76.75 | $73.73 | $74.57 | -3.74% | 41,604,352 |
| Jun 15, 2020 | $73.26 | $78.00 | $72.41 | $77.47 | +5.83% | 48,420,575 |
| Jun 8, 2020 | $79.30 | $79.31 | $71.91 | $73.20 | -4.63% | 54,042,203 |
| Jun 1, 2020 | $75.47 | $78.18 | $72.96 | $76.75 | -1.39% | 70,017,700 |
| May 26, 2020 | $73.98 | $78.12 | $72.38 | $77.83 | +6.12% | 58,959,800 |
| May 18, 2020 | $76.46 | $76.50 | $72.30 | $73.34 | -3.83% | 57,652,542 |
| May 11, 2020 | $77.77 | $80.92 | $75.45 | $76.26 | -1.59% | 59,710,290 |
| May 4, 2020 | $81.62 | $81.76 | $76.81 | $77.49 | -3.08% | 70,767,190 |
| Apr 27, 2020 | $79.90 | $85.67 | $77.62 | $79.95 | +0.39% | 176,479,821 |
| Apr 20, 2020 | $82.99 | $85.18 | $74.40 | $79.64 | -5.18% | 154,862,250 |
| Apr 13, 2020 | $75.80 | $85.79 | $73.72 | $83.99 | +14.26% | 157,316,240 |
| Apr 6, 2020 | $79.24 | $79.65 | $72.50 | $73.51 | -6.01% | 64,055,360 |
| Mar 30, 2020 | $75.35 | $79.47 | $71.38 | $78.21 | +7.36% | 80,131,830 |
| Mar 23, 2020 | $75.30 | $75.83 | $68.86 | $72.85 | -0.56% | 99,509,590 |
| Mar 16, 2020 | $67.24 | $85.97 | $64.41 | $73.26 | +3.55% | 171,932,580 |
| Mar 9, 2020 | $77.92 | $78.19 | $67.50 | $70.75 | -11.81% | 149,036,940 |
| Mar 2, 2020 | $70.32 | $80.40 | $70.08 | $80.22 | +15.66% | 133,768,910 |
| Feb 24, 2020 | $73.89 | $78.88 | $66.63 | $69.36 | -0.49% | 202,806,730 |
| Feb 18, 2020 | $67.56 | $69.78 | $66.10 | $69.70 | +3.17% | 48,936,154 |
| Feb 10, 2020 | $69.32 | $69.40 | $66.32 | $67.56 | -1.90% | 68,273,650 |
| Feb 3, 2020 | $67.74 | $71.19 | $64.07 | $68.87 | +8.97% | 128,776,240 |
| Jan 27, 2020 | $63.00 | $65.14 | $62.60 | $63.20 | +0.08% | 47,926,488 |
| Jan 21, 2020 | $62.91 | $64.20 | $62.23 | $63.15 | +0.27% | 53,501,431 |
| Jan 13, 2020 | $65.05 | $65.26 | $62.57 | $62.98 | -3.15% | 47,973,514 |
| Jan 6, 2020 | $64.67 | $66.24 | $64.17 | $65.03 | -0.06% | 34,038,264 |
| Dec 30, 2019 | $65.73 | $66.10 | $64.35 | $65.07 | -1.33% | 22,193,811 |
| Dec 23, 2019 | $66.70 | $67.40 | $65.71 | $65.95 | -1.35% | 16,997,924 |
| Dec 16, 2019 | $66.25 | $67.00 | $65.16 | $66.85 | +1.64% | 63,286,485 |
| Dec 9, 2019 | $67.18 | $68.16 | $65.46 | $65.77 | -1.95% | 29,832,503 |
| Dec 2, 2019 | $67.25 | $67.55 | $65.17 | $67.08 | -0.24% | 28,108,022 |
| Nov 25, 2019 | $65.55 | $67.65 | $65.49 | $67.24 | +3.03% | 22,065,181 |
| Nov 18, 2019 | $64.88 | $65.94 | $63.72 | $65.26 | +0.29% | 29,920,062 |
| Nov 11, 2019 | $65.02 | $65.22 | $62.38 | $65.07 | -0.47% | 26,973,232 |
| Nov 4, 2019 | $65.16 | $66.27 | $63.44 | $65.38 | +1.11% | 32,317,565 |
| Oct 28, 2019 | $63.63 | $64.99 | $62.67 | $64.66 | +2.12% | 31,073,210 |
| Oct 21, 2019 | $64.94 | $66.75 | $62.52 | $63.32 | -2.45% | 33,693,616 |
| Oct 14, 2019 | $63.83 | $65.88 | $63.83 | $64.91 | +1.44% | 28,645,847 |
| Oct 7, 2019 | $62.55 | $64.49 | $61.37 | $63.99 | +2.29% | 25,844,289 |
| Sep 30, 2019 | $63.00 | $64.33 | $60.89 | $62.56 | -0.54% | 31,961,940 |
| Sep 23, 2019 | $66.25 | $66.33 | $62.57 | $62.90 | -5.30% | 30,312,208 |
| Sep 16, 2019 | $66.29 | $67.02 | $65.11 | $66.42 | -0.15% | 27,799,243 |
| Sep 9, 2019 | $64.65 | $68.16 | $64.63 | $66.52 | +2.62% | 36,284,324 |
| Sep 3, 2019 | $63.15 | $65.00 | $62.27 | $64.82 | +2.01% | 23,655,914 |
| Aug 26, 2019 | $63.30 | $64.42 | $62.33 | $63.54 | +1.65% | 24,781,689 |
| Aug 19, 2019 | $63.69 | $64.70 | $62.19 | $62.51 | -1.00% | 28,517,777 |
| Aug 12, 2019 | $64.93 | $65.47 | $62.84 | $63.14 | -3.22% | 29,259,838 |
| Aug 5, 2019 | $64.30 | $65.72 | $62.54 | $65.24 | +0.45% | 30,154,379 |
| Jul 29, 2019 | $68.09 | $68.40 | $64.16 | $64.95 | -2.94% | 37,645,797 |
| Jul 22, 2019 | $65.30 | $67.07 | $64.68 | $66.92 | +2.89% | 27,601,289 |
| Jul 15, 2019 | $66.98 | $68.25 | $64.91 | $65.04 | -1.84% | 30,805,650 |
| Jul 8, 2019 | $68.27 | $68.53 | $65.54 | $66.26 | -3.31% | 27,039,434 |
| Jul 1, 2019 | $68.00 | $69.35 | $67.28 | $68.53 | +1.44% | 19,054,595 |
| Jun 24, 2019 | $69.13 | $69.98 | $66.26 | $67.56 | -2.62% | 45,525,745 |
| Jun 17, 2019 | $66.47 | $69.47 | $66.07 | $69.38 | +4.55% | 31,002,965 |
| Jun 10, 2019 | $65.40 | $67.46 | $65.28 | $66.36 | +1.55% | 27,281,183 |
| Jun 3, 2019 | $62.50 | $65.63 | $62.18 | $65.35 | +4.98% | 31,263,324 |
| May 28, 2019 | $65.31 | $65.79 | $62.17 | $62.25 | -6.94% | 26,199,238 |
| May 20, 2019 | $65.99 | $67.48 | $65.57 | $66.89 | +0.80% | 26,262,482 |
| May 13, 2019 | $64.42 | $67.22 | $63.16 | $66.36 | +1.20% | 34,534,871 |
| May 6, 2019 | $66.33 | $67.80 | $64.12 | $65.57 | -2.32% | 32,165,785 |
| Apr 29, 2019 | $65.06 | $67.74 | $63.95 | $67.13 | +3.04% | 32,479,531 |
| Apr 22, 2019 | $62.78 | $65.32 | $61.55 | $65.15 | +3.49% | 43,799,387 |
| Apr 15, 2019 | $65.40 | $66.15 | $61.56 | $62.95 | -3.57% | 29,974,708 |
| Apr 8, 2019 | $67.39 | $68.00 | $65.08 | $65.28 | -3.35% | 31,321,606 |
| Apr 1, 2019 | $65.54 | $68.07 | $65.25 | $67.54 | +3.89% | 30,331,482 |
| Mar 25, 2019 | $63.80 | $65.63 | $62.93 | $65.01 | +1.94% | 34,538,312 |
| Mar 18, 2019 | $65.79 | $66.10 | $63.00 | $63.77 | -2.83% | 38,239,449 |
| Mar 11, 2019 | $63.37 | $65.95 | $63.07 | $65.63 | +3.80% | 36,515,178 |
| Mar 4, 2019 | $66.20 | $66.47 | $61.96 | $63.23 | -4.21% | 39,217,490 |
| Feb 25, 2019 | $66.06 | $66.28 | $64.73 | $66.01 | +0.41% | 33,548,136 |
| Feb 19, 2019 | $67.34 | $67.77 | $65.24 | $65.74 | -2.74% | 22,541,533 |
| Feb 11, 2019 | $67.62 | $67.97 | $63.96 | $67.59 | +0.18% | 41,650,509 |
| Feb 4, 2019 | $69.86 | $70.26 | $66.34 | $67.47 | -3.68% | 40,102,338 |
| Jan 28, 2019 | $68.42 | $70.50 | $67.36 | $70.05 | +1.67% | 33,867,995 |
| Jan 22, 2019 | $68.74 | $69.51 | $67.52 | $68.90 | -0.40% | 33,189,608 |
| Jan 14, 2019 | $67.77 | $69.58 | $67.03 | $69.18 | +1.50% | 35,312,147 |
| Jan 7, 2019 | $68.10 | $69.15 | $67.09 | $68.16 | -0.13% | 34,338,337 |
| Dec 31, 2018 | $62.00 | $68.43 | $61.50 | $68.25 | +10.29% | 38,848,500 |
| Dec 24, 2018 | $62.47 | $63.23 | $60.32 | $61.88 | -1.18% | 31,122,133 |
| Dec 17, 2018 | $65.38 | $67.10 | $62.25 | $62.62 | -4.50% | 57,269,809 |
| Dec 10, 2018 | $69.22 | $69.87 | $65.38 | $65.57 | -3.79% | 35,580,030 |
| Dec 3, 2018 | $72.74 | $72.90 | $67.89 | $68.15 | -5.27% | 34,523,596 |
| Nov 26, 2018 | $67.37 | $72.20 | $65.81 | $71.94 | +8.03% | 38,702,923 |
| Nov 19, 2018 | $69.07 | $69.46 | $66.06 | $66.59 | -3.77% | 29,054,429 |
| Nov 12, 2018 | $71.07 | $72.55 | $68.44 | $69.20 | -2.78% | 31,051,807 |
| Nov 5, 2018 | $69.88 | $72.80 | $68.96 | $71.18 | +2.51% | 29,739,192 |
| Oct 29, 2018 | $70.80 | $72.62 | $67.23 | $69.44 | -0.43% | 46,992,516 |
| Oct 22, 2018 | $73.46 | $73.70 | $66.50 | $69.74 | -4.82% | 40,338,219 |
| Oct 15, 2018 | $73.31 | $76.44 | $72.71 | $73.27 | -0.43% | 28,841,333 |
| Oct 8, 2018 | $76.30 | $77.39 | $71.80 | $73.59 | -3.48% | 30,596,723 |
| Oct 1, 2018 | $77.32 | $79.61 | $75.15 | $76.24 | -1.26% | 35,570,634 |
| Sep 24, 2018 | $75.29 | $77.24 | $74.85 | $77.21 | +2.25% | 30,908,131 |
| Sep 17, 2018 | $73.50 | $75.93 | $72.18 | $75.51 | +2.90% | 31,951,681 |
| Sep 10, 2018 | $72.58 | $75.18 | $71.77 | $73.38 | +1.61% | 30,247,833 |
| Sep 4, 2018 | $75.36 | $75.72 | $71.49 | $72.22 | -4.63% | 22,206,613 |
| Aug 27, 2018 | $74.00 | $76.59 | $73.84 | $75.73 | +2.91% | 23,188,399 |
| Aug 20, 2018 | $72.94 | $74.35 | $71.90 | $73.59 | +0.92% | 32,445,620 |
| Aug 13, 2018 | $76.87 | $77.82 | $72.06 | $72.92 | -4.97% | 43,033,827 |
| Aug 6, 2018 | $77.84 | $78.62 | $76.30 | $76.73 | -1.54% | 24,975,836 |
| Jul 30, 2018 | $76.47 | $78.35 | $75.84 | $77.93 | +1.46% | 26,762,575 |
| Jul 23, 2018 | $77.09 | $79.04 | $76.10 | $76.81 | -0.72% | 45,688,266 |
| Jul 16, 2018 | $77.58 | $77.85 | $76.08 | $77.37 | -0.01% | 24,770,607 |
| Jul 9, 2018 | $75.45 | $78.17 | $75.21 | $77.38 | +2.89% | 35,874,572 |
| Jul 2, 2018 | $70.70 | $75.44 | $70.30 | $75.21 | +6.17% | 21,385,797 |
| Jun 25, 2018 | $70.72 | $72.07 | $68.60 | $70.84 | -0.32% | 31,966,451 |
| Jun 18, 2018 | $69.77 | $71.76 | $68.16 | $71.07 | +1.20% | 33,791,454 |
| Jun 11, 2018 | $71.79 | $72.00 | $69.91 | $70.23 | -2.34% | 34,194,521 |
| Jun 4, 2018 | $68.19 | $72.28 | $67.95 | $71.91 | +5.29% | 44,659,143 |
| May 29, 2018 | $67.00 | $68.43 | $66.71 | $68.30 | +1.37% | 31,246,363 |
| May 21, 2018 | $68.15 | $68.69 | $67.00 | $67.38 | -0.94% | 26,868,213 |
| May 14, 2018 | $66.36 | $68.49 | $66.19 | $68.02 | +2.81% | 32,100,393 |
| May 7, 2018 | $65.71 | $66.75 | $64.43 | $66.16 | +1.13% | 46,463,786 |
| Apr 30, 2018 | $74.06 | $74.22 | $64.27 | $65.42 | -11.43% | 64,013,493 |
| Apr 23, 2018 | $74.08 | $74.32 | $72.09 | $73.86 | +0.22% | 27,462,996 |
| Apr 16, 2018 | $75.87 | $76.07 | $73.18 | $73.70 | -2.02% | 21,221,274 |
| Apr 9, 2018 | $73.88 | $76.25 | $73.15 | $75.22 | +2.47% | 28,115,665 |
| Apr 2, 2018 | $74.93 | $75.98 | $71.87 | $73.41 | -2.63% | 34,670,573 |
| Mar 26, 2018 | $74.17 | $76.19 | $73.55 | $75.39 | +3.50% | 25,726,515 |
| Mar 19, 2018 | $79.31 | $79.50 | $72.73 | $72.84 | -8.65% | 36,917,092 |
| Mar 12, 2018 | $80.93 | $82.72 | $79.27 | $79.74 | -1.21% | 36,404,654 |
| Mar 5, 2018 | $78.22 | $81.05 | $77.14 | $80.72 | +2.58% | 36,780,371 |
| Feb 26, 2018 | $81.26 | $82.04 | $76.40 | $78.69 | -2.74% | 35,187,399 |
| Feb 20, 2018 | $80.21 | $81.93 | $79.18 | $80.91 | +0.26% | 27,772,274 |
| Feb 12, 2018 | $79.77 | $82.33 | $78.65 | $80.70 | +1.74% | 38,265,035 |
| Feb 5, 2018 | $81.40 | $84.58 | $76.02 | $79.32 | -2.95% | 71,308,500 |
| Jan 29, 2018 | $85.12 | $89.54 | $81.18 | $81.73 | -4.36% | 62,266,687 |
| Jan 22, 2018 | $81.31 | $85.49 | $80.58 | $85.46 | +5.53% | 38,083,982 |
| Jan 16, 2018 | $79.75 | $82.07 | $79.52 | $80.98 | +2.48% | 37,284,856 |
| Jan 8, 2018 | $74.34 | $79.68 | $73.44 | $79.02 | +6.04% | 44,988,081 |
| Jan 2, 2018 | $72.19 | $75.07 | $71.72 | $74.52 | +4.02% | 27,399,711 |
| Dec 26, 2017 | $72.58 | $73.43 | $71.61 | $71.64 | -1.47% | 20,344,190 |
| Dec 18, 2017 | $76.03 | $76.48 | $72.37 | $72.71 | -3.78% | 37,796,954 |
| Dec 11, 2017 | $74.60 | $77.15 | $74.07 | $75.57 | +1.82% | 52,817,287 |
| Dec 4, 2017 | $75.46 | $75.58 | $72.21 | $74.22 | -1.49% | 37,141,946 |
| Nov 27, 2017 | $72.51 | $75.61 | $71.40 | $75.34 | +3.97% | 40,724,902 |
| Nov 20, 2017 | $72.41 | $73.09 | $71.55 | $72.46 | +0.03% | 19,617,712 |
| Nov 13, 2017 | $73.25 | $73.39 | $70.05 | $72.44 | -1.80% | 41,101,894 |
| Nov 6, 2017 | $73.29 | $74.09 | $72.11 | $73.77 | +0.42% | 37,677,265 |
| Oct 30, 2017 | $76.10 | $76.93 | $72.83 | $73.46 | -4.68% | 43,587,176 |
| Oct 23, 2017 | $81.25 | $81.32 | $72.76 | $77.07 | -5.10% | 58,752,626 |
| Oct 16, 2017 | $81.13 | $82.47 | $79.55 | $81.21 | +0.05% | 45,035,661 |
| Oct 9, 2017 | $82.36 | $83.29 | $80.65 | $81.17 | -1.18% | 28,968,331 |
| Oct 2, 2017 | $81.21 | $84.23 | $81.18 | $82.14 | +1.38% | 35,497,599 |
| Sep 25, 2017 | $83.41 | $84.73 | $79.21 | $81.02 | -2.70% | 53,671,730 |
| Sep 18, 2017 | $82.53 | $83.50 | $81.54 | $83.27 | +1.10% | 30,999,123 |
| Sep 11, 2017 | $85.68 | $86.00 | $81.57 | $82.36 | -3.22% | 48,570,139 |
| Sep 5, 2017 | $83.24 | $86.27 | $81.35 | $85.10 | +1.61% | 48,946,530 |
| Aug 28, 2017 | $74.90 | $84.13 | $74.20 | $83.75 | +13.50% | 110,267,530 |
| Aug 21, 2017 | $72.08 | $74.43 | $72.08 | $73.79 | +2.33% | 25,299,627 |
| Aug 14, 2017 | $72.87 | $73.77 | $71.84 | $72.11 | -0.40% | 30,386,671 |
| Aug 7, 2017 | $72.80 | $74.68 | $71.82 | $72.40 | -1.04% | 43,187,593 |
| Jul 31, 2017 | $76.00 | $76.49 | $72.58 | $73.16 | -3.66% | 48,391,639 |
| Jul 24, 2017 | $73.70 | $76.03 | $73.19 | $75.94 | +2.96% | 51,094,183 |
| Jul 17, 2017 | $70.58 | $74.41 | $70.40 | $73.76 | +4.52% | 39,940,838 |
| Jul 10, 2017 | $69.24 | $71.03 | $68.61 | $70.57 | +1.91% | 31,089,647 |
| Jul 3, 2017 | $71.11 | $71.60 | $68.54 | $69.25 | -2.16% | 25,014,323 |
| Jun 26, 2017 | $71.25 | $72.17 | $70.02 | $70.78 | +0.37% | 53,500,767 |
| Jun 19, 2017 | $64.23 | $71.44 | $64.02 | $70.52 | +9.98% | 85,888,106 |
| Jun 12, 2017 | $64.60 | $66.70 | $63.76 | $64.12 | -0.90% | 42,348,381 |
| Jun 5, 2017 | $65.59 | $65.79 | $63.95 | $64.70 | -1.07% | 39,259,033 |
| May 30, 2017 | $64.47 | $65.71 | $64.18 | $65.40 | +1.40% | 31,813,910 |
| May 22, 2017 | $64.24 | $64.83 | $64.12 | $64.50 | +0.42% | 27,922,433 |
| May 15, 2017 | $66.08 | $66.17 | $63.88 | $64.23 | -2.77% | 37,456,218 |
| May 8, 2017 | $67.78 | $67.82 | $65.74 | $66.06 | -2.57% | 35,944,228 |
| May 1, 2017 | $68.54 | $69.16 | $66.27 | $67.80 | -1.09% | 44,473,793 |
| Apr 24, 2017 | $66.49 | $68.96 | $65.71 | $68.55 | +3.97% | 46,224,607 |
| Apr 17, 2017 | $66.81 | $67.15 | $65.70 | $65.93 | -0.87% | 31,709,142 |
| Apr 10, 2017 | $66.56 | $67.24 | $65.79 | $66.51 | -0.11% | 27,742,796 |
| Apr 3, 2017 | $67.85 | $68.02 | $66.23 | $66.58 | -1.97% | 37,715,342 |
| Mar 27, 2017 | $67.11 | $68.33 | $66.80 | $67.92 | +0.61% | 35,246,295 |
| Mar 20, 2017 | $68.94 | $69.21 | $67.20 | $67.51 | -2.24% | 32,456,115 |
| Mar 13, 2017 | $68.32 | $69.88 | $67.40 | $69.06 | +1.28% | 47,879,188 |
| Mar 6, 2017 | $70.56 | $70.60 | $67.45 | $68.19 | -3.60% | 51,735,626 |
| Feb 27, 2017 | $69.82 | $70.99 | $69.80 | $70.74 | +1.14% | 40,060,128 |
| Feb 21, 2017 | $70.00 | $70.07 | $68.43 | $69.94 | +0.13% | 36,138,226 |
| Feb 13, 2017 | $66.81 | $70.79 | $66.50 | $69.85 | +5.26% | 69,439,600 |
| Feb 6, 2017 | $72.02 | $73.30 | $65.38 | $66.36 | -8.27% | 111,096,025 |
| Jan 30, 2017 | $71.00 | $72.88 | $70.75 | $72.34 | +1.52% | 41,843,909 |
| Jan 23, 2017 | $70.87 | $72.34 | $69.78 | $71.26 | +0.35% | 50,064,186 |
| Jan 17, 2017 | $72.92 | $72.92 | $70.58 | $71.01 | -2.82% | 41,665,820 |
| Jan 9, 2017 | $75.93 | $76.50 | $72.93 | $73.07 | -3.21% | 48,448,654 |
| Jan 3, 2017 | $72.34 | $76.98 | $72.18 | $75.49 | +5.42% | 44,131,764 |
| Dec 27, 2016 | $73.52 | $74.80 | $71.30 | $71.61 | -2.76% | 29,701,439 |
| Dec 19, 2016 | $73.61 | $75.30 | $72.92 | $73.64 | -0.62% | 37,251,925 |
| Dec 12, 2016 | $72.56 | $76.32 | $72.13 | $74.10 | +1.93% | 57,596,728 |
| Dec 5, 2016 | $72.79 | $73.13 | $70.83 | $72.70 | +0.39% | 53,988,991 |
| Nov 28, 2016 | $75.30 | $75.44 | $72.16 | $72.42 | -4.00% | 44,518,562 |
| Nov 21, 2016 | $74.66 | $75.55 | $73.76 | $75.44 | +1.10% | 22,737,986 |
| Nov 14, 2016 | $77.04 | $77.13 | $74.25 | $74.62 | – | 43,199,021 |
Seasonality
GILD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -1.4% | 0.9% | -1.6% | -1.2% | 3.2% | 1.5% | 3.0% | -0.1% | 2.7% | 4.5% | -1.2% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 15.7% | 4.9% | -5.9% | -6.1% | 2.7% | -5.4% | 3.1% | 12.4% | 2.4% | 14.5% | ||
| 2025 | 5.2% | 17.6% | -1.3% | -4.9% | 3.3% | 1.4% | 1.3% | 0.6% | -1.1% | 7.9% | 5.1% | -1.8% |
| 2024 | -3.4% | -7.9% | 2.6% | -11.0% | -1.4% | 8.1% | 10.9% | 3.9% | 7.1% | 5.9% | 4.2% | 0.6% |
| 2023 | -2.2% | -4.1% | 4.0% | -0.9% | -6.4% | 1.1% | -1.2% | 0.4% | -1.1% | 4.8% | -2.5% | 6.7% |
| 2022 | -5.4% | -12.1% | -0.3% | -0.2% | 9.3% | -3.5% | -3.3% | 6.2% | -1.7% | 27.2% | 11.9% | -1.4% |
| 2021 | 12.6% | -6.4% | 6.5% | -1.8% | 4.2% | 5.2% | -0.8% | 6.6% | -3.1% | -7.1% | 6.2% | 6.4% |
| 2020 | -2.7% | 9.7% | 8.8% | 12.4% | -7.3% | -0.3% | -9.6% | -4.0% | -4.3% | -8.0% | 4.3% | -2.9% |
| 2019 | 11.9% | -7.1% | 1.0% | 0.0% | -4.3% | 9.6% | -3.0% | -3.0% | 0.7% | 0.5% | 5.5% | -2.5% |
| 2018 | 17.0% | -6.1% | -3.6% | -4.2% | -6.7% | 6.0% | 9.9% | -2.7% | 2.7% | -11.7% | 5.5% | -12.3% |
| 2017 | 1.2% | -2.7% | -2.9% | 0.9% | -5.3% | 10.0% | 7.5% | 10.0% | -2.6% | -7.5% | -0.2% | -3.5% |