GSK plc (GSK) stock
GSKNYSEPharmaceutical PreparationsAlso trades as GLAXF
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$49.51+0.83 (+1.71%)
Close on Oct 30, 2026Market cap $106.83BP/E 13.3Yield –
Price history
GSK share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.51
+1.71% on the day
52-week range
$45.81 – $61.70
-19.8% from the high
Change over 52 weeks
+5.5%
From $46.94 on Oct 30, 2025
Average volume
4.18M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.86 | $51.25 | $47.36 | $49.51 | -2.44% | 26,876,583 |
| Oct 19, 2026 | $49.44 | $51.44 | $49.26 | $50.75 | +2.50% | 22,047,252 |
| Oct 12, 2026 | $46.70 | $49.97 | $46.11 | $49.51 | +6.47% | 36,255,076 |
| Oct 5, 2026 | $46.73 | $47.41 | $45.83 | $46.50 | -1.13% | 32,413,228 |
| Sep 28, 2026 | $49.17 | $49.82 | $46.84 | $47.03 | -4.49% | 25,615,899 |
| Sep 21, 2026 | $50.75 | $51.32 | $49.00 | $49.24 | -1.95% | 16,372,400 |
| Sep 14, 2026 | $50.29 | $51.08 | $49.50 | $50.22 | +4.34% | 16,372,858 |
| Sep 8, 2026 | $49.00 | $49.23 | $47.85 | $48.13 | -3.53% | 9,895,591 |
| Aug 31, 2026 | $50.62 | $51.52 | $49.66 | $49.89 | -1.83% | 13,335,370 |
| Aug 24, 2026 | $51.54 | $52.21 | $49.95 | $50.82 | -3.03% | 13,201,002 |
| Aug 17, 2026 | $49.93 | $52.95 | $49.88 | $52.41 | +5.84% | 15,549,831 |
| Aug 10, 2026 | $51.53 | $52.36 | $48.86 | $49.52 | -6.50% | 16,569,684 |
| Aug 3, 2026 | $52.10 | $53.09 | $50.93 | $52.96 | +2.46% | 16,601,870 |
| Jul 27, 2026 | $52.04 | $55.79 | $51.38 | $51.69 | +0.66% | 30,198,596 |
| Jul 20, 2026 | $51.38 | $51.83 | $49.89 | $51.35 | -0.79% | 23,207,614 |
| Jul 13, 2026 | $51.97 | $52.85 | $51.04 | $51.76 | -1.93% | 22,904,925 |
| Jul 6, 2026 | $53.80 | $54.29 | $52.30 | $52.78 | -1.64% | 15,759,537 |
| Jun 29, 2026 | $52.48 | $53.84 | $51.08 | $53.66 | +2.21% | 15,199,744 |
| Jun 22, 2026 | $50.79 | $52.72 | $50.59 | $52.50 | +3.61% | 18,193,860 |
| Jun 15, 2026 | $52.93 | $53.21 | $50.43 | $50.67 | -4.47% | 15,524,461 |
| Jun 8, 2026 | $50.99 | $53.45 | $50.35 | $53.04 | +2.95% | 24,852,381 |
| Jun 1, 2026 | $49.98 | $51.97 | $48.57 | $51.52 | +1.94% | 18,749,390 |
| May 26, 2026 | $51.87 | $52.11 | $50.51 | $50.54 | -1.63% | 12,665,516 |
| May 18, 2026 | $49.79 | $51.80 | $49.79 | $51.38 | +3.44% | 15,098,212 |
| May 11, 2026 | $50.65 | $51.31 | $49.39 | $49.67 | -1.47% | 19,989,634 |
| May 4, 2026 | $51.52 | $51.61 | $50.02 | $50.41 | -2.33% | 16,434,843 |
| Apr 27, 2026 | $54.21 | $55.02 | $49.99 | $51.61 | -5.20% | 30,161,783 |
| Apr 20, 2026 | $58.17 | $58.27 | $54.19 | $54.44 | -6.70% | 19,748,547 |
| Apr 13, 2026 | $58.38 | $59.57 | $57.08 | $58.35 | +0.24% | 17,275,965 |
| Apr 6, 2026 | $56.65 | $59.06 | $55.11 | $58.21 | +2.68% | 17,580,485 |
| Mar 30, 2026 | $54.64 | $57.18 | $54.07 | $56.69 | +5.29% | 19,025,504 |
| Mar 23, 2026 | $52.19 | $54.98 | $51.71 | $53.84 | +3.86% | 24,009,691 |
| Mar 16, 2026 | $54.21 | $54.58 | $51.55 | $51.84 | -2.90% | 20,835,869 |
| Mar 9, 2026 | $54.36 | $56.05 | $53.37 | $53.39 | -2.05% | 26,719,180 |
| Mar 2, 2026 | $58.56 | $58.87 | $54.07 | $54.51 | -7.81% | 23,977,316 |
| Feb 23, 2026 | $59.27 | $59.94 | $58.05 | $59.13 | -0.66% | 29,438,772 |
| Feb 17, 2026 | $60.50 | $61.70 | $59.33 | $59.52 | +1.00% | 23,153,293 |
| Feb 9, 2026 | $59.92 | $59.94 | $58.02 | $58.93 | -2.16% | 37,051,705 |
| Feb 2, 2026 | $52.17 | $60.37 | $52.13 | $60.23 | +16.72% | 42,488,352 |
| Jan 26, 2026 | $49.77 | $51.69 | $49.60 | $51.60 | +4.98% | 26,604,312 |
| Jan 20, 2026 | $48.05 | $49.16 | $47.62 | $49.15 | +1.93% | 24,712,097 |
| Jan 12, 2026 | $50.80 | $50.87 | $48.09 | $48.22 | -4.31% | 24,106,992 |
| Jan 5, 2026 | $49.50 | $51.46 | $48.59 | $50.39 | +1.53% | 24,739,614 |
| Dec 29, 2025 | $48.92 | $49.63 | $48.92 | $49.63 | +1.12% | 8,725,820 |
| Dec 22, 2025 | $48.65 | $49.23 | $48.50 | $49.08 | +0.97% | 7,733,016 |
| Dec 15, 2025 | $48.91 | $49.44 | $48.15 | $48.61 | -0.41% | 19,874,609 |
| Dec 8, 2025 | $48.39 | $48.99 | $47.20 | $48.81 | +0.83% | 17,968,915 |
| Dec 1, 2025 | $48.06 | $49.31 | $47.13 | $48.41 | +1.15% | 17,906,553 |
| Nov 24, 2025 | $47.03 | $48.36 | $46.86 | $47.86 | +1.42% | 19,042,164 |
| Nov 17, 2025 | $47.60 | $47.98 | $45.81 | $47.19 | +0.02% | 25,027,257 |
| Nov 10, 2025 | $46.75 | $48.69 | $46.56 | $47.18 | +1.18% | 19,434,044 |
| Nov 3, 2025 | $46.75 | $47.21 | $45.99 | $46.63 | -0.49% | 25,120,760 |
| Oct 27, 2025 | $43.85 | $47.16 | $42.89 | $46.86 | +8.37% | 41,660,188 |
| Oct 20, 2025 | $43.88 | $46.87 | $42.85 | $43.24 | -1.53% | 27,929,012 |
| Oct 13, 2025 | $43.24 | $44.35 | $43.21 | $43.91 | +0.85% | 18,082,980 |
| Oct 6, 2025 | $43.70 | $44.23 | $43.09 | $43.54 | +0.44% | 23,029,589 |
| Sep 29, 2025 | $40.49 | $45.59 | $40.36 | $43.35 | +8.78% | 59,546,483 |
| Sep 22, 2025 | $40.65 | $41.10 | $39.29 | $39.85 | -2.02% | 19,167,833 |
| Sep 15, 2025 | $40.70 | $40.83 | $40.03 | $40.67 | -0.39% | 15,673,286 |
| Sep 8, 2025 | $39.76 | $41.53 | $39.37 | $40.83 | +0.81% | 22,647,858 |
| Sep 2, 2025 | $39.16 | $40.71 | $38.63 | $40.50 | +2.09% | 18,009,722 |
| Aug 25, 2025 | $40.19 | $40.24 | $39.21 | $39.67 | -1.29% | 16,185,010 |
| Aug 18, 2025 | $39.24 | $40.57 | $39.02 | $40.19 | +2.11% | 15,926,226 |
| Aug 11, 2025 | $37.96 | $39.36 | $37.71 | $39.36 | +4.13% | 14,498,850 |
| Aug 4, 2025 | $37.12 | $37.97 | $36.75 | $37.80 | +0.64% | 16,934,426 |
| Jul 28, 2025 | $37.96 | $39.17 | $37.09 | $37.56 | -1.08% | 29,598,928 |
| Jul 21, 2025 | $36.29 | $38.90 | $36.19 | $37.97 | +4.57% | 30,696,785 |
| Jul 14, 2025 | $38.34 | $38.97 | $35.45 | $36.31 | -5.15% | 40,531,817 |
| Jul 7, 2025 | $38.19 | $40.11 | $37.94 | $38.28 | +0.26% | 25,000,967 |
| Jun 30, 2025 | $38.51 | $39.40 | $37.93 | $38.18 | -1.04% | 19,240,568 |
| Jun 23, 2025 | $37.80 | $38.91 | $37.79 | $38.58 | +1.34% | 23,202,069 |
| Jun 16, 2025 | $40.93 | $41.11 | $37.82 | $38.07 | -6.83% | 25,755,052 |
| Jun 9, 2025 | $41.06 | $42.63 | $40.67 | $40.86 | -0.83% | 24,720,027 |
| Jun 2, 2025 | $41.38 | $41.66 | $40.17 | $41.20 | +0.41% | 20,163,247 |
| May 26, 2025 | $38.74 | $41.17 | $38.61 | $41.03 | +6.13% | 23,821,064 |
| May 19, 2025 | $37.58 | $39.05 | $37.42 | $38.66 | +2.71% | 19,124,461 |
| May 12, 2025 | $36.63 | $37.68 | $36.17 | $37.64 | +2.79% | 32,937,076 |
| May 5, 2025 | $39.11 | $39.23 | $36.42 | $36.62 | -6.27% | 26,491,658 |
| Apr 28, 2025 | $37.78 | $40.38 | $37.77 | $39.07 | +4.38% | 30,784,970 |
| Apr 21, 2025 | $36.15 | $37.55 | $35.80 | $37.43 | +4.17% | 26,522,274 |
| Apr 14, 2025 | $34.82 | $36.16 | $34.73 | $35.93 | +3.72% | 17,304,273 |
| Apr 7, 2025 | $34.51 | $35.72 | $32.38 | $34.64 | -5.17% | 41,967,861 |
| Mar 31, 2025 | $38.11 | $39.18 | $36.27 | $36.53 | -5.70% | 35,912,841 |
| Mar 24, 2025 | $38.77 | $39.31 | $37.76 | $38.74 | -1.27% | 20,289,921 |
| Mar 17, 2025 | $39.88 | $40.47 | $39.14 | $39.24 | -0.63% | 19,607,398 |
| Mar 10, 2025 | $40.37 | $40.81 | $38.78 | $39.49 | -1.40% | 28,292,901 |
| Mar 3, 2025 | $38.17 | $40.59 | $37.77 | $40.05 | +6.54% | 26,908,332 |
| Feb 24, 2025 | $36.82 | $38.40 | $36.72 | $37.59 | +2.59% | 34,547,089 |
| Feb 18, 2025 | $36.59 | $37.22 | $36.05 | $36.64 | +1.30% | 19,666,590 |
| Feb 10, 2025 | $36.37 | $36.91 | $35.53 | $36.17 | +0.36% | 22,057,253 |
| Feb 3, 2025 | $34.87 | $37.91 | $34.22 | $36.04 | +2.18% | 33,118,679 |
| Jan 27, 2025 | $34.83 | $35.59 | $34.83 | $35.27 | +2.92% | 27,248,723 |
| Jan 21, 2025 | $33.57 | $34.31 | $33.41 | $34.27 | +2.51% | 14,562,048 |
| Jan 13, 2025 | $32.74 | $33.61 | $31.72 | $33.43 | +1.03% | 24,173,388 |
| Jan 6, 2025 | $33.54 | $34.46 | $33.01 | $33.09 | -1.14% | 12,916,688 |
| Dec 30, 2024 | $34.08 | $34.19 | $33.42 | $33.47 | -1.79% | 12,397,623 |
| Dec 23, 2024 | $33.86 | $34.21 | $33.63 | $34.08 | +1.43% | 9,779,907 |
| Dec 16, 2024 | $33.68 | $34.56 | $33.04 | $33.60 | -1.03% | 22,658,353 |
| Dec 9, 2024 | $34.95 | $36.29 | $33.75 | $33.95 | -1.79% | 23,368,049 |
| Dec 2, 2024 | $34.23 | $35.09 | $33.97 | $34.57 | +1.29% | 21,662,445 |
| Nov 25, 2024 | $34.05 | $34.47 | $33.86 | $34.13 | +0.50% | 13,354,050 |
| Nov 18, 2024 | $33.29 | $34.15 | $33.18 | $33.96 | +1.83% | 36,513,971 |
| Nov 11, 2024 | $36.55 | $36.74 | $32.83 | $33.35 | -8.10% | 40,359,817 |
| Nov 4, 2024 | $37.03 | $37.26 | $35.63 | $36.29 | -1.60% | 49,163,062 |
| Oct 28, 2024 | $37.70 | $38.26 | $36.07 | $36.88 | -1.71% | 42,671,189 |
| Oct 21, 2024 | $38.49 | $38.51 | $37.43 | $37.52 | -2.67% | 19,669,661 |
| Oct 14, 2024 | $39.17 | $39.40 | $38.38 | $38.55 | -0.72% | 22,762,151 |
| Oct 7, 2024 | $39.04 | $41.80 | $37.80 | $38.83 | +0.03% | 43,465,614 |
| Sep 30, 2024 | $40.79 | $40.93 | $37.93 | $38.82 | -4.64% | 22,769,726 |
| Sep 23, 2024 | $40.96 | $41.43 | $40.50 | $40.71 | -0.22% | 14,579,058 |
| Sep 16, 2024 | $43.24 | $43.62 | $40.79 | $40.80 | -5.14% | 20,573,328 |
| Sep 9, 2024 | $43.62 | $44.19 | $42.95 | $43.01 | -1.51% | 17,433,174 |
| Sep 3, 2024 | $43.63 | $44.26 | $43.03 | $43.67 | -0.55% | 13,861,746 |
| Aug 26, 2024 | $42.63 | $44.67 | $42.46 | $43.91 | +3.00% | 23,040,296 |
| Aug 19, 2024 | $41.32 | $42.64 | $41.28 | $42.63 | +3.27% | 10,999,036 |
| Aug 12, 2024 | $40.32 | $41.70 | $40.08 | $41.28 | +2.53% | 13,711,457 |
| Aug 5, 2024 | $39.74 | $40.36 | $38.32 | $40.26 | -0.40% | 28,225,950 |
| Jul 29, 2024 | $40.02 | $40.57 | $38.55 | $40.42 | +1.40% | 21,561,059 |
| Jul 22, 2024 | $39.40 | $40.12 | $38.78 | $39.86 | +1.30% | 13,864,613 |
| Jul 15, 2024 | $39.11 | $39.94 | $38.46 | $39.35 | +0.49% | 12,002,432 |
| Jul 8, 2024 | $38.85 | $39.51 | $38.44 | $39.16 | +0.82% | 11,743,840 |
| Jul 1, 2024 | $38.43 | $39.07 | $37.81 | $38.84 | +0.88% | 10,860,678 |
| Jun 24, 2024 | $40.80 | $40.86 | $38.20 | $38.50 | -4.89% | 30,672,010 |
| Jun 17, 2024 | $40.43 | $41.08 | $40.22 | $40.48 | -0.42% | 11,007,590 |
| Jun 10, 2024 | $41.10 | $41.51 | $40.48 | $40.65 | -1.36% | 12,017,610 |
| Jun 3, 2024 | $41.22 | $42.44 | $40.51 | $41.21 | -7.95% | 33,069,956 |
| May 28, 2024 | $44.70 | $45.01 | $43.89 | $44.77 | -0.78% | 9,961,595 |
| May 20, 2024 | $45.06 | $45.80 | $44.40 | $45.12 | +0.31% | 22,907,019 |
| May 13, 2024 | $45.31 | $45.93 | $44.74 | $44.98 | -0.20% | 16,783,395 |
| May 6, 2024 | $43.50 | $45.10 | $43.18 | $45.07 | +3.61% | 15,972,860 |
| Apr 29, 2024 | $41.66 | $43.68 | $41.42 | $43.50 | +5.81% | 22,968,698 |
| Apr 22, 2024 | $39.99 | $41.31 | $39.96 | $41.11 | +3.42% | 14,099,330 |
| Apr 15, 2024 | $40.90 | $41.06 | $39.16 | $39.75 | -2.24% | 13,265,788 |
| Apr 8, 2024 | $41.08 | $41.25 | $40.49 | $40.66 | -1.29% | 17,586,291 |
| Apr 1, 2024 | $42.74 | $42.87 | $40.54 | $41.19 | -3.92% | 15,872,841 |
| Mar 25, 2024 | $42.58 | $43.45 | $42.51 | $42.87 | +1.23% | 10,410,081 |
| Mar 18, 2024 | $42.21 | $42.68 | $41.75 | $42.35 | +0.38% | 8,651,461 |
| Mar 11, 2024 | $42.88 | $43.37 | $41.81 | $42.19 | -2.20% | 12,362,628 |
| Mar 4, 2024 | $42.04 | $43.84 | $42.02 | $43.14 | +2.64% | 15,977,392 |
| Feb 26, 2024 | $42.52 | $42.69 | $41.78 | $42.03 | -0.45% | 17,504,340 |
| Feb 20, 2024 | $42.26 | $42.61 | $41.63 | $42.22 | +0.67% | 17,435,966 |
| Feb 12, 2024 | $41.41 | $42.23 | $40.88 | $41.94 | +0.07% | 29,099,091 |
| Feb 5, 2024 | $41.77 | $42.21 | $41.30 | $41.91 | +2.92% | 25,506,385 |
| Jan 29, 2024 | $39.19 | $41.31 | $38.86 | $40.72 | +4.22% | 21,406,254 |
| Jan 22, 2024 | $39.41 | $39.73 | $38.56 | $39.07 | -1.54% | 19,024,987 |
| Jan 16, 2024 | $40.15 | $40.18 | $39.26 | $39.68 | -1.05% | 13,402,194 |
| Jan 8, 2024 | $39.29 | $40.34 | $39.24 | $40.10 | +2.27% | 13,368,767 |
| Jan 2, 2024 | $36.90 | $39.31 | $36.82 | $39.21 | +5.80% | 13,786,406 |
| Dec 26, 2023 | $36.88 | $37.35 | $36.82 | $37.06 | +0.19% | 6,405,207 |
| Dec 18, 2023 | $36.50 | $37.16 | $36.18 | $36.99 | +3.09% | 13,322,287 |
| Dec 11, 2023 | $36.23 | $37.39 | $35.87 | $35.88 | -0.17% | 19,333,642 |
| Dec 4, 2023 | $36.44 | $36.74 | $35.81 | $35.94 | -1.72% | 11,812,006 |
| Nov 27, 2023 | $35.92 | $36.59 | $35.35 | $36.57 | +2.12% | 12,122,423 |
| Nov 20, 2023 | $34.97 | $35.96 | $34.97 | $35.81 | +1.73% | 8,748,557 |
| Nov 13, 2023 | $34.50 | $35.30 | $34.29 | $35.20 | +2.30% | 21,037,415 |
| Nov 6, 2023 | $34.66 | $35.30 | $33.89 | $34.41 | -0.09% | 16,219,210 |
| Oct 30, 2023 | $35.35 | $35.71 | $33.68 | $34.44 | -0.35% | 27,262,545 |
| Oct 23, 2023 | $35.76 | $36.29 | $34.49 | $34.56 | -2.87% | 18,207,781 |
| Oct 16, 2023 | $36.31 | $36.99 | $35.25 | $35.58 | -3.00% | 15,755,553 |
| Oct 9, 2023 | $36.95 | $37.70 | $36.63 | $36.68 | +0.08% | 14,538,821 |
| Oct 2, 2023 | $36.09 | $36.80 | $35.77 | $36.65 | +1.10% | 15,701,739 |
| Sep 25, 2023 | $37.38 | $37.76 | $36.09 | $36.25 | -3.15% | 23,246,804 |
| Sep 18, 2023 | $37.70 | $38.21 | $37.21 | $37.43 | 0.00% | 18,905,013 |
| Sep 11, 2023 | $36.75 | $37.80 | $36.57 | $37.43 | +2.41% | 22,266,384 |
| Sep 5, 2023 | $34.97 | $36.60 | $34.32 | $36.55 | +4.34% | 18,857,989 |
| Aug 28, 2023 | $34.75 | $35.80 | $34.75 | $35.03 | +0.75% | 13,068,304 |
| Aug 21, 2023 | $34.56 | $35.05 | $34.41 | $34.77 | +0.87% | 13,513,148 |
| Aug 14, 2023 | $35.18 | $35.52 | $34.43 | $34.47 | -2.43% | 19,503,562 |
| Aug 7, 2023 | $34.50 | $35.55 | $34.44 | $35.33 | +2.76% | 12,773,141 |
| Jul 31, 2023 | $35.54 | $35.64 | $33.97 | $34.38 | -2.99% | 13,546,312 |
| Jul 24, 2023 | $35.56 | $36.38 | $35.40 | $35.44 | -0.87% | 16,790,785 |
| Jul 17, 2023 | $34.53 | $35.81 | $34.44 | $35.75 | +3.53% | 13,786,495 |
| Jul 10, 2023 | $33.78 | $35.12 | $33.70 | $34.53 | +2.13% | 14,274,964 |
| Jul 3, 2023 | $35.60 | $35.61 | $33.71 | $33.81 | -5.13% | 12,256,230 |
| Jun 26, 2023 | $36.39 | $36.45 | $35.03 | $35.64 | -2.03% | 21,581,779 |
| Jun 20, 2023 | $34.80 | $36.57 | $34.56 | $36.38 | +3.50% | 22,180,663 |
| Jun 12, 2023 | $34.57 | $35.48 | $34.26 | $35.15 | +1.12% | 17,721,960 |
| Jun 5, 2023 | $34.18 | $34.82 | $34.17 | $34.76 | +1.91% | 10,214,822 |
| May 30, 2023 | $34.30 | $34.30 | $33.33 | $34.11 | -0.38% | 12,939,153 |
| May 22, 2023 | $35.41 | $35.66 | $33.93 | $34.24 | -3.85% | 13,484,125 |
| May 15, 2023 | $36.63 | $36.85 | $35.08 | $35.61 | -2.52% | 12,906,164 |
| May 8, 2023 | $37.07 | $37.18 | $35.97 | $36.53 | -1.22% | 10,376,565 |
| May 1, 2023 | $35.99 | $37.22 | $35.95 | $36.98 | +2.64% | 14,739,749 |
| Apr 24, 2023 | $36.75 | $37.32 | $35.70 | $36.03 | -1.85% | 15,498,374 |
| Apr 17, 2023 | $37.68 | $37.69 | $36.43 | $36.71 | -2.81% | 13,315,510 |
| Apr 10, 2023 | $38.00 | $38.32 | $37.33 | $37.77 | -0.61% | 13,624,295 |
| Apr 3, 2023 | $35.62 | $38.21 | $35.58 | $38.00 | +6.80% | 16,582,758 |
| Mar 27, 2023 | $34.73 | $35.74 | $34.68 | $35.58 | +3.49% | 13,902,311 |
| Mar 20, 2023 | $34.54 | $35.53 | $33.76 | $34.38 | +0.91% | 16,021,134 |
| Mar 13, 2023 | $33.60 | $34.20 | $33.20 | $34.07 | +1.70% | 15,774,697 |
| Mar 6, 2023 | $34.58 | $34.73 | $33.37 | $33.50 | -3.35% | 12,856,749 |
| Feb 27, 2023 | $34.90 | $35.08 | $34.06 | $34.66 | +0.26% | 14,721,582 |
| Feb 21, 2023 | $35.90 | $36.08 | $34.53 | $34.57 | -3.65% | 11,614,307 |
| Feb 13, 2023 | $36.06 | $36.23 | $34.85 | $35.88 | +0.11% | 27,084,474 |
| Feb 6, 2023 | $35.40 | $36.83 | $35.21 | $35.84 | +2.90% | 21,462,819 |
| Jan 30, 2023 | $35.56 | $35.79 | $34.76 | $34.83 | -1.33% | 25,441,890 |
| Jan 23, 2023 | $35.36 | $35.54 | $34.52 | $35.30 | -0.23% | 21,232,612 |
| Jan 17, 2023 | $35.49 | $35.73 | $35.09 | $35.38 | 0.00% | 15,732,527 |
| Jan 9, 2023 | $34.96 | $35.47 | $34.42 | $35.38 | +1.32% | 18,069,883 |
| Jan 3, 2023 | $34.94 | $35.59 | $34.23 | $34.92 | -0.63% | 13,190,622 |
| Dec 27, 2022 | $35.24 | $35.33 | $34.76 | $35.14 | -0.23% | 10,715,645 |
| Dec 19, 2022 | $35.02 | $35.85 | $34.73 | $35.22 | +0.77% | 19,154,534 |
| Dec 12, 2022 | $35.88 | $36.77 | $34.87 | $34.95 | -2.84% | 28,412,467 |
| Dec 5, 2022 | $35.04 | $39.74 | $34.24 | $35.97 | +1.75% | 63,343,248 |
| Nov 28, 2022 | $33.77 | $35.47 | $33.71 | $35.35 | +4.00% | 24,069,067 |
| Nov 21, 2022 | $33.56 | $34.05 | $33.17 | $33.99 | +3.34% | 12,455,424 |
| Nov 14, 2022 | $32.48 | $33.25 | $32.07 | $32.89 | +4.15% | 26,047,811 |
| Nov 7, 2022 | $31.97 | $33.50 | $31.22 | $31.58 | -4.27% | 38,225,237 |
| Oct 31, 2022 | $33.14 | $34.10 | $32.52 | $32.99 | -0.84% | 34,504,548 |
| Oct 24, 2022 | $31.64 | $33.44 | $31.58 | $33.27 | +4.39% | 29,340,904 |
| Oct 17, 2022 | $31.37 | $32.03 | $30.93 | $31.87 | +3.78% | 27,174,031 |
| Oct 10, 2022 | $30.10 | $31.07 | $29.76 | $30.71 | +1.99% | 28,308,051 |
| Oct 3, 2022 | $29.90 | $31.01 | $29.76 | $30.11 | +2.31% | 31,551,860 |
| Sep 26, 2022 | $29.06 | $29.70 | $28.47 | $29.43 | +0.24% | 42,230,700 |
| Sep 19, 2022 | $30.66 | $30.86 | $29.09 | $29.36 | -4.77% | 34,054,226 |
| Sep 12, 2022 | $32.35 | $32.89 | $30.49 | $30.83 | -3.32% | 35,693,882 |
| Sep 6, 2022 | $31.65 | $31.97 | $30.83 | $31.89 | +0.13% | 20,614,923 |
| Aug 29, 2022 | $33.08 | $33.29 | $31.47 | $31.85 | -4.04% | 32,625,513 |
| Aug 22, 2022 | $34.02 | $34.25 | $33.10 | $33.19 | -2.55% | 31,904,581 |
| Aug 15, 2022 | $34.53 | $35.54 | $33.89 | $34.06 | -5.47% | 50,490,380 |
| Aug 8, 2022 | $40.56 | $40.66 | $34.50 | $36.03 | -11.19% | 72,252,751 |
| Aug 1, 2022 | $42.16 | $42.25 | $40.07 | $40.57 | -3.79% | 20,097,525 |
| Jul 25, 2022 | $42.61 | $43.70 | $41.96 | $42.17 | -0.28% | 26,317,767 |
| Jul 18, 2022 | $50.54 | $54.86 | $41.89 | $42.29 | -16.38% | 8,250,419 |
| Jul 11, 2022 | $51.79 | $52.23 | $48.87 | $50.57 | -2.57% | 30,654,404 |
| Jul 5, 2022 | $52.93 | $53.37 | $51.76 | $51.91 | -3.22% | 15,815,905 |
| Jun 27, 2022 | $53.48 | $53.88 | $52.61 | $53.64 | +0.14% | 16,612,479 |
| Jun 21, 2022 | $51.48 | $53.58 | $51.08 | $53.56 | +5.86% | 15,801,223 |
| Jun 13, 2022 | $52.85 | $52.96 | $50.34 | $50.60 | -5.78% | 29,434,992 |
| Jun 6, 2022 | $52.98 | $54.81 | $52.31 | $53.70 | +2.53% | 37,055,465 |
| May 31, 2022 | $53.86 | $54.09 | $52.34 | $52.37 | -3.04% | 19,054,242 |
| May 23, 2022 | $54.99 | $55.34 | $53.77 | $54.02 | -1.03% | 26,079,120 |
| May 16, 2022 | $53.69 | $55.06 | $52.79 | $54.58 | +2.77% | 23,027,732 |
| May 9, 2022 | $53.27 | $53.49 | $51.66 | $53.11 | -1.75% | 27,171,697 |
| May 2, 2022 | $55.35 | $55.64 | $53.70 | $54.05 | -2.63% | 20,227,324 |
| Apr 25, 2022 | $54.58 | $56.21 | $54.39 | $55.51 | +0.91% | 19,965,090 |
| Apr 18, 2022 | $56.53 | $56.98 | $54.96 | $55.01 | -3.13% | 16,430,261 |
| Apr 11, 2022 | $57.46 | $57.59 | $56.67 | $56.79 | -0.69% | 15,910,196 |
| Apr 4, 2022 | $53.58 | $57.30 | $53.33 | $57.18 | +6.27% | 19,580,996 |
| Mar 28, 2022 | $53.23 | $53.97 | $52.79 | $53.81 | +1.41% | 16,340,783 |
| Mar 21, 2022 | $52.83 | $53.36 | $52.41 | $53.06 | +0.60% | 21,256,525 |
| Mar 14, 2022 | $50.29 | $53.15 | $49.97 | $52.74 | +6.06% | 18,262,398 |
| Mar 7, 2022 | $48.65 | $50.95 | $48.08 | $49.73 | +0.95% | 26,607,504 |
| Feb 28, 2022 | $51.41 | $51.82 | $48.84 | $49.26 | -5.86% | 24,545,269 |
| Feb 22, 2022 | $52.28 | $53.37 | $49.74 | $52.33 | -0.84% | 19,062,561 |
| Feb 14, 2022 | $53.99 | $54.02 | $52.31 | $52.77 | -2.84% | 20,444,127 |
| Feb 7, 2022 | $54.89 | $55.80 | $54.18 | $54.31 | -1.12% | 20,287,684 |
| Jan 31, 2022 | $54.89 | $56.10 | $54.61 | $54.92 | -0.99% | 17,596,004 |
| Jan 24, 2022 | $54.66 | $56.20 | $53.42 | $55.48 | +0.33% | 23,959,053 |
| Jan 18, 2022 | $56.85 | $57.45 | $54.91 | $55.29 | -0.81% | 23,259,625 |
| Jan 10, 2022 | $53.78 | $55.99 | $53.76 | $55.75 | +3.69% | 15,134,828 |
| Jan 3, 2022 | $54.08 | $54.21 | $53.06 | $53.76 | -0.57% | 11,946,737 |
| Dec 27, 2021 | $53.86 | $54.63 | $53.67 | $54.07 | +0.78% | 9,356,770 |
| Dec 20, 2021 | $52.46 | $54.05 | $52.29 | $53.65 | +1.53% | 12,323,654 |
| Dec 13, 2021 | $52.80 | $53.81 | $52.34 | $52.84 | -0.16% | 17,423,898 |
| Dec 6, 2021 | $51.36 | $53.05 | $51.19 | $52.93 | +4.65% | 15,432,790 |
| Nov 29, 2021 | $50.57 | $51.28 | $50.18 | $50.57 | +0.56% | 17,024,143 |
| Nov 22, 2021 | $50.79 | $51.12 | $50.03 | $50.29 | -1.37% | 9,790,456 |
| Nov 15, 2021 | $52.90 | $53.18 | $50.55 | $50.99 | -4.08% | 20,452,201 |
| Nov 8, 2021 | $52.74 | $53.38 | $52.36 | $53.16 | -0.30% | 13,375,285 |
| Nov 1, 2021 | $51.95 | $53.47 | $51.90 | $53.32 | +2.74% | 22,915,906 |
| Oct 25, 2021 | $48.81 | $51.91 | $48.62 | $51.90 | +6.44% | 25,434,339 |
| Oct 18, 2021 | $47.59 | $48.81 | $47.31 | $48.76 | +1.95% | 16,006,851 |
| Oct 11, 2021 | $47.25 | $48.13 | $46.88 | $47.83 | +0.77% | 19,522,675 |
| Oct 4, 2021 | $46.92 | $47.80 | $46.34 | $47.46 | +1.52% | 15,865,497 |
| Sep 27, 2021 | $47.21 | $47.41 | $46.47 | $46.75 | -0.68% | 14,984,176 |
| Sep 20, 2021 | $47.07 | $48.61 | $46.97 | $47.07 | -1.39% | 18,472,349 |
| Sep 13, 2021 | $49.08 | $49.08 | $47.29 | $47.73 | -2.06% | 16,736,216 |
| Sep 7, 2021 | $50.58 | $50.63 | $48.62 | $48.73 | -4.47% | 10,424,144 |
| Aug 30, 2021 | $50.06 | $51.15 | $49.74 | $51.01 | +1.94% | 9,827,979 |
| Aug 23, 2021 | $51.19 | $51.28 | $50.05 | $50.05 | -2.46% | 13,463,785 |
| Aug 16, 2021 | $51.26 | $52.33 | $51.04 | $51.31 | -0.29% | 11,518,761 |
| Aug 9, 2021 | $49.89 | $51.47 | $49.59 | $51.46 | +3.86% | 12,198,041 |
| Aug 2, 2021 | $48.94 | $50.18 | $48.67 | $49.54 | +0.67% | 16,603,182 |
| Jul 26, 2021 | $48.03 | $49.53 | $47.73 | $49.21 | +1.59% | 16,874,389 |
| Jul 19, 2021 | $47.99 | $48.55 | $47.65 | $48.44 | -0.85% | 21,725,937 |
| Jul 12, 2021 | $49.35 | $49.81 | $48.48 | $48.86 | -0.77% | 13,912,970 |
| Jul 6, 2021 | $49.44 | $49.49 | $48.57 | $49.24 | -0.62% | 9,026,998 |
| Jun 28, 2021 | $49.00 | $49.58 | $48.61 | $49.54 | +1.58% | 12,285,074 |
| Jun 21, 2021 | $48.77 | $49.75 | $47.85 | $48.77 | -0.15% | 34,916,884 |
| Jun 14, 2021 | $49.37 | $50.81 | $48.77 | $48.84 | -0.77% | 18,949,918 |
| Jun 7, 2021 | $47.79 | $49.41 | $47.40 | $49.22 | +3.21% | 16,269,902 |
| Jun 1, 2021 | $47.59 | $47.77 | $46.92 | $47.69 | +0.34% | 13,226,998 |
| May 24, 2021 | $47.65 | $47.78 | $46.82 | $47.53 | -0.21% | 16,759,624 |
| May 17, 2021 | $48.12 | $48.78 | $47.43 | $47.63 | -0.59% | 15,580,669 |
| May 10, 2021 | $47.37 | $48.10 | $46.47 | $47.91 | +1.90% | 16,026,591 |
| May 3, 2021 | $45.83 | $47.10 | $45.82 | $47.02 | +2.70% | 16,367,782 |
| Apr 26, 2021 | $46.32 | $46.44 | $45.74 | $45.78 | -1.06% | 13,364,926 |
| Apr 19, 2021 | $46.33 | $46.99 | $45.91 | $46.27 | -0.03% | 20,369,821 |
| Apr 12, 2021 | $44.19 | $46.91 | $43.95 | $46.28 | +3.00% | 35,082,626 |
| Apr 5, 2021 | $43.96 | $44.96 | $43.94 | $44.93 | +2.32% | 21,715,580 |
| Mar 29, 2021 | $44.59 | $45.12 | $43.69 | $43.92 | -2.32% | 16,891,679 |
| Mar 22, 2021 | $44.55 | $45.04 | $43.52 | $44.96 | +0.11% | 18,544,208 |
| Mar 15, 2021 | $43.66 | $45.04 | $43.30 | $44.91 | +3.07% | 20,976,346 |
| Mar 8, 2021 | $42.65 | $43.83 | $42.47 | $43.57 | +1.80% | 22,986,623 |
| Mar 1, 2021 | $41.54 | $42.87 | $41.29 | $42.80 | +3.87% | 25,822,105 |
| Feb 22, 2021 | $42.35 | $42.64 | $41.11 | $41.21 | -2.38% | 28,546,248 |
| Feb 16, 2021 | $43.95 | $44.11 | $42.16 | $42.21 | -3.75% | 25,554,160 |
| Feb 8, 2021 | $43.36 | $43.98 | $42.92 | $43.85 | +1.45% | 29,312,805 |
| Feb 1, 2021 | $46.06 | $46.22 | $42.64 | $43.23 | -5.34% | 45,728,548 |
| Jan 25, 2021 | $47.09 | $48.19 | $45.41 | $45.67 | -2.89% | 17,496,900 |
| Jan 19, 2021 | $47.35 | $47.40 | $45.95 | $47.03 | -0.29% | 17,597,390 |
| Jan 11, 2021 | $46.37 | $47.40 | $45.69 | $47.16 | +0.34% | 16,900,163 |
| Jan 4, 2021 | $46.24 | $47.41 | $45.75 | $47.00 | +4.18% | 16,079,527 |
| Dec 28, 2020 | $45.10 | $45.83 | $44.34 | $45.12 | +1.83% | 10,931,974 |
| Dec 21, 2020 | $44.20 | $44.72 | $43.89 | $44.31 | -2.35% | 9,770,636 |
| Dec 14, 2020 | $46.17 | $46.18 | $44.83 | $45.37 | -1.54% | 19,822,023 |
| Dec 7, 2020 | $46.10 | $46.78 | $45.61 | $46.09 | +0.24% | 16,337,276 |
| Nov 30, 2020 | $45.75 | $46.42 | $45.03 | $45.98 | +1.16% | 22,209,380 |
| Nov 23, 2020 | $45.25 | $45.67 | $44.72 | $45.45 | +0.11% | 13,975,612 |
| Nov 16, 2020 | $47.09 | $47.25 | $44.77 | $45.40 | -3.32% | 28,545,106 |
| Nov 9, 2020 | $46.58 | $48.15 | $45.93 | $46.96 | +3.96% | 22,555,873 |
| Nov 2, 2020 | $41.93 | $45.89 | $41.71 | $45.17 | +10.23% | 26,956,688 |
| Oct 26, 2020 | $43.44 | $43.87 | $40.78 | $40.97 | -5.30% | 24,463,377 |
| Oct 19, 2020 | $44.90 | $45.08 | $42.78 | $43.27 | -3.50% | 23,334,666 |
| Oct 12, 2020 | $46.22 | $46.22 | $43.78 | $44.83 | -2.66% | 18,243,066 |
| Oct 5, 2020 | $45.83 | $46.45 | $44.75 | $46.06 | +0.89% | 14,174,552 |
| Sep 28, 2020 | $46.39 | $46.78 | $45.34 | $45.66 | -1.48% | 13,742,415 |
| Sep 21, 2020 | $47.24 | $47.36 | $45.47 | $46.34 | -3.72% | 14,543,149 |
| Sep 14, 2020 | $48.00 | $48.77 | $47.84 | $48.13 | +0.38% | 9,517,210 |
| Sep 8, 2020 | $47.99 | $49.20 | $47.45 | $47.95 | +1.66% | 9,039,397 |
| Aug 31, 2020 | $48.54 | $48.99 | $46.56 | $47.16 | -2.85% | 12,433,606 |
| Aug 24, 2020 | $49.73 | $49.79 | $48.24 | $48.55 | -1.52% | 9,617,781 |
| Aug 17, 2020 | $49.91 | $50.66 | $48.87 | $49.30 | -0.84% | 8,483,687 |
| Aug 10, 2020 | $50.27 | $51.98 | $49.58 | $49.71 | -0.59% | 11,809,952 |
| Aug 3, 2020 | $50.35 | $51.08 | $49.74 | $50.01 | +1.17% | 10,877,162 |
| Jul 27, 2020 | $49.87 | $51.08 | $48.57 | $49.43 | +0.07% | 17,137,031 |
| Jul 20, 2020 | $51.71 | $51.98 | $49.22 | $49.40 | -3.66% | 13,102,772 |
| Jul 13, 2020 | $49.22 | $51.61 | $49.00 | $51.27 | +4.79% | 14,141,762 |
| Jul 6, 2020 | $50.08 | $50.66 | $48.24 | $48.93 | -3.18% | 10,347,308 |
| Jun 29, 2020 | $50.29 | $50.61 | $49.27 | $50.54 | +1.65% | 8,061,665 |
| Jun 22, 2020 | $50.79 | $51.68 | $49.62 | $49.71 | -1.34% | 9,265,743 |
| Jun 15, 2020 | $49.32 | $51.53 | $48.81 | $50.39 | +1.68% | 12,853,263 |
| Jun 8, 2020 | $51.49 | $52.44 | $48.87 | $49.55 | -3.07% | 16,245,921 |
| Jun 1, 2020 | $51.04 | $51.88 | $50.93 | $51.12 | -0.52% | 10,114,926 |
| May 26, 2020 | $50.16 | $51.53 | $49.40 | $51.39 | +2.52% | 9,190,783 |
| May 18, 2020 | $50.79 | $51.36 | $49.64 | $50.13 | -0.05% | 13,308,892 |
| May 11, 2020 | $50.81 | $52.94 | $49.60 | $50.16 | -2.39% | 15,639,886 |
| May 4, 2020 | $51.28 | $52.36 | $50.68 | $51.38 | +1.70% | 13,253,671 |
| Apr 27, 2020 | $52.20 | $52.68 | $49.81 | $50.52 | -3.04% | 13,997,634 |
| Apr 20, 2020 | $51.27 | $52.31 | $50.23 | $52.11 | +1.02% | 14,606,607 |
| Apr 13, 2020 | $47.69 | $51.97 | $47.43 | $51.58 | +8.20% | 18,096,655 |
| Apr 6, 2020 | $45.86 | $48.11 | $45.82 | $47.67 | +4.69% | 15,486,950 |
| Mar 30, 2020 | $45.15 | $47.10 | $44.96 | $45.53 | +1.92% | 18,162,236 |
| Mar 23, 2020 | $40.13 | $45.84 | $38.53 | $44.68 | +9.30% | 27,531,811 |
| Mar 16, 2020 | $41.25 | $45.36 | $40.24 | $40.87 | -11.92% | 32,125,286 |
| Mar 9, 2020 | $50.27 | $51.33 | $42.76 | $46.40 | -10.69% | 35,704,814 |
| Mar 2, 2020 | $50.36 | $53.20 | $50.27 | $51.96 | +4.56% | 28,254,567 |
| Feb 24, 2020 | $51.74 | $52.18 | $48.29 | $49.69 | -5.92% | 23,240,702 |
| Feb 18, 2020 | $53.11 | $53.69 | $52.12 | $52.82 | -1.51% | 14,450,245 |
| Feb 10, 2020 | $54.25 | $54.74 | $53.27 | $53.63 | -0.48% | 12,540,294 |
| Feb 3, 2020 | $57.49 | $58.06 | $53.38 | $53.88 | -6.09% | 21,069,577 |
| Jan 27, 2020 | $56.96 | $57.90 | $56.84 | $57.38 | -0.91% | 11,598,531 |
| Jan 21, 2020 | $58.43 | $59.15 | $57.90 | $57.90 | -1.38% | 13,473,572 |
| Jan 13, 2020 | $57.41 | $59.12 | $57.25 | $58.71 | +2.35% | 9,947,309 |
| Jan 6, 2020 | $56.91 | $57.77 | $56.45 | $57.36 | +0.67% | 7,848,940 |
| Dec 30, 2019 | $58.17 | $58.19 | $56.74 | $56.98 | -1.71% | 6,741,925 |
| Dec 23, 2019 | $57.50 | $58.32 | $57.29 | $57.98 | -0.06% | 4,919,086 |
| Dec 16, 2019 | $57.79 | $58.19 | $56.85 | $58.01 | +2.91% | 10,527,161 |
| Dec 9, 2019 | $55.91 | $56.92 | $55.77 | $56.37 | +1.03% | 10,447,145 |
| Dec 2, 2019 | $55.49 | $55.87 | $54.15 | $55.80 | +0.07% | 12,877,080 |
| Nov 25, 2019 | $54.54 | $55.87 | $54.31 | $55.76 | +3.34% | 14,667,210 |
| Nov 18, 2019 | $54.47 | $54.80 | $53.63 | $53.96 | -0.18% | 10,259,952 |
| Nov 11, 2019 | $53.98 | $54.80 | $53.22 | $54.05 | -0.74% | 7,811,011 |
| Nov 4, 2019 | $55.64 | $55.68 | $54.08 | $54.46 | -1.88% | 10,325,938 |
| Oct 28, 2019 | $54.37 | $56.41 | $54.13 | $55.50 | +3.31% | 16,366,395 |
| Oct 21, 2019 | $52.23 | $54.07 | $52.04 | $53.72 | +3.03% | 11,919,658 |
| Oct 14, 2019 | $51.98 | $52.34 | $51.22 | $52.14 | +0.83% | 7,715,496 |
| Oct 7, 2019 | $51.60 | $52.14 | $51.25 | $51.71 | +0.45% | 8,639,315 |
| Sep 30, 2019 | $52.67 | $52.99 | $50.06 | $51.48 | -0.83% | 9,865,904 |
| Sep 23, 2019 | $51.49 | $52.28 | $50.77 | $51.91 | +1.71% | 10,839,151 |
| Sep 16, 2019 | $49.91 | $51.31 | $49.58 | $51.04 | +1.81% | 7,445,270 |
| Sep 9, 2019 | $51.01 | $51.05 | $49.30 | $50.13 | -2.85% | 9,412,725 |
| Sep 3, 2019 | $51.26 | $52.09 | $51.20 | $51.60 | +1.23% | 7,327,080 |
| Aug 26, 2019 | $50.57 | $51.36 | $50.32 | $50.98 | +0.95% | 8,039,885 |
| Aug 19, 2019 | $49.43 | $51.16 | $49.31 | $50.50 | +2.49% | 8,772,840 |
| Aug 12, 2019 | $49.52 | $50.08 | $48.65 | $49.27 | -0.69% | 10,138,010 |
| Aug 5, 2019 | $49.76 | $49.91 | $49.06 | $49.62 | -1.41% | 9,211,583 |
| Jul 29, 2019 | $51.98 | $52.07 | $50.12 | $50.33 | -2.05% | 10,252,285 |
| Jul 22, 2019 | $50.66 | $51.39 | $50.43 | $51.38 | +2.32% | 10,684,257 |
| Jul 15, 2019 | $50.28 | $50.87 | $49.98 | $50.22 | +1.34% | 8,864,110 |
| Jul 8, 2019 | $49.89 | $50.79 | $49.32 | $49.55 | -1.05% | 12,955,383 |
| Jul 1, 2019 | $49.59 | $50.74 | $49.22 | $50.08 | +2.07% | 6,365,253 |
| Jun 24, 2019 | $49.51 | $50.23 | $48.87 | $49.06 | -0.62% | 6,861,010 |
| Jun 17, 2019 | $48.86 | $50.38 | $48.76 | $49.37 | +0.37% | 10,559,216 |
| Jun 10, 2019 | $49.13 | $49.57 | $48.87 | $49.19 | +0.80% | 8,515,742 |
| Jun 3, 2019 | $47.97 | $49.21 | $47.37 | $48.79 | +3.00% | 10,115,824 |
| May 28, 2019 | $48.68 | $48.98 | $47.12 | $47.37 | -3.83% | 7,405,873 |
| May 20, 2019 | $48.16 | $49.43 | $48.13 | $49.26 | +1.82% | 8,392,252 |
| May 13, 2019 | $47.97 | $48.65 | $47.90 | $48.38 | -0.18% | 9,310,847 |
| May 6, 2019 | $49.38 | $49.79 | $47.97 | $48.46 | -2.99% | 9,357,505 |
| Apr 29, 2019 | $49.76 | $50.46 | $49.08 | $49.96 | +0.87% | 13,152,855 |
| Apr 22, 2019 | $48.78 | $49.54 | $48.57 | $49.53 | +1.38% | 10,037,928 |
| Apr 15, 2019 | $50.11 | $50.39 | $48.67 | $48.86 | -1.85% | 9,162,644 |
| Apr 8, 2019 | $51.31 | $51.31 | $49.67 | $49.78 | -2.40% | 9,199,511 |
| Apr 1, 2019 | $51.58 | $51.74 | $50.92 | $51.00 | -0.45% | 10,146,574 |
| Mar 25, 2019 | $50.58 | $51.68 | $50.43 | $51.23 | +1.31% | 11,032,382 |
| Mar 18, 2019 | $49.81 | $51.03 | $49.41 | $50.57 | +1.53% | 8,719,087 |
| Mar 11, 2019 | $49.20 | $49.82 | $48.82 | $49.81 | +1.27% | 6,454,405 |
| Mar 4, 2019 | $49.64 | $49.70 | $48.82 | $49.19 | -0.67% | 8,396,819 |
| Feb 25, 2019 | $49.81 | $49.92 | $49.36 | $49.52 | -0.39% | 10,768,678 |
| Feb 19, 2019 | $50.54 | $51.01 | $49.22 | $49.71 | -1.67% | 8,168,271 |
| Feb 11, 2019 | $49.44 | $50.65 | $49.13 | $50.56 | +0.37% | 14,532,137 |
| Feb 4, 2019 | $48.00 | $50.52 | $47.74 | $50.38 | +4.82% | 14,596,738 |
| Jan 28, 2019 | $46.89 | $48.26 | $46.78 | $48.06 | +2.03% | 13,759,054 |
| Jan 22, 2019 | $47.45 | $48.43 | $46.89 | $47.10 | -1.64% | 10,430,424 |
| Jan 14, 2019 | $47.48 | $48.08 | $46.98 | $47.89 | -0.81% | 18,028,956 |
| Jan 7, 2019 | $47.31 | $48.51 | $47.02 | $48.28 | +1.97% | 12,467,374 |
| Dec 31, 2018 | $46.89 | $47.46 | $46.10 | $47.35 | +1.23% | 8,173,654 |
| Dec 24, 2018 | $45.98 | $47.10 | $45.31 | $46.77 | +1.52% | 9,612,806 |
| Dec 17, 2018 | $45.91 | $48.15 | $45.20 | $46.07 | -0.08% | 28,668,516 |
| Dec 10, 2018 | $45.86 | $46.78 | $45.56 | $46.11 | +0.83% | 14,026,917 |
| Dec 3, 2018 | $47.50 | $47.88 | $44.64 | $45.73 | -10.91% | 25,817,292 |
| Nov 26, 2018 | $49.73 | $51.38 | $48.91 | $51.33 | +2.98% | 11,345,595 |
| Nov 19, 2018 | $49.98 | $50.64 | $49.63 | $49.85 | +0.79% | 7,201,549 |
| Nov 12, 2018 | $50.28 | $51.12 | $48.98 | $49.46 | -2.32% | 12,483,035 |
| Nov 5, 2018 | $48.64 | $50.82 | $48.53 | $50.63 | +6.33% | 9,948,369 |
| Oct 29, 2018 | $48.62 | $49.33 | $47.30 | $47.62 | -1.22% | 16,858,727 |
| Oct 22, 2018 | $49.86 | $49.91 | $47.52 | $48.21 | -3.79% | 14,156,443 |
| Oct 15, 2018 | $47.26 | $50.14 | $47.24 | $50.11 | +6.68% | 11,344,046 |
| Oct 8, 2018 | $47.95 | $48.83 | $46.44 | $46.97 | -3.77% | 12,053,100 |
| Oct 1, 2018 | $49.06 | $49.97 | $48.65 | $48.81 | -0.90% | 7,065,661 |
| Sep 24, 2018 | $49.37 | $50.01 | $49.17 | $49.25 | -0.32% | 6,740,538 |
| Sep 17, 2018 | $47.86 | $49.52 | $47.84 | $49.41 | +3.31% | 9,361,256 |
| Sep 10, 2018 | $48.30 | $48.65 | $47.46 | $47.83 | -1.49% | 8,804,731 |
| Sep 4, 2018 | $49.47 | $49.51 | $48.15 | $48.55 | -2.22% | 6,571,697 |
| Aug 27, 2018 | $50.78 | $51.03 | $49.47 | $49.65 | -1.89% | 7,218,352 |
| Aug 20, 2018 | $50.52 | $51.22 | $50.28 | $50.61 | +0.07% | 7,995,350 |
| Aug 13, 2018 | $48.86 | $50.62 | $48.61 | $50.57 | +2.74% | 10,568,352 |
| Aug 6, 2018 | $50.11 | $51.16 | $49.09 | $49.22 | -1.64% | 8,621,289 |
| Jul 30, 2018 | $50.19 | $51.04 | $49.06 | $50.05 | +0.15% | 12,814,845 |
| Jul 23, 2018 | $50.36 | $50.98 | $48.94 | $49.97 | -2.65% | 14,614,192 |
| Jul 16, 2018 | $50.54 | $51.88 | $49.58 | $51.33 | +0.31% | 15,228,629 |
| Jul 9, 2018 | $50.49 | $51.23 | $50.08 | $51.17 | +1.76% | 7,776,428 |
| Jul 2, 2018 | $49.09 | $50.45 | $48.62 | $50.29 | +1.76% | 6,037,602 |
| Jun 25, 2018 | $49.33 | $49.81 | $48.35 | $49.42 | -1.42% | 9,727,733 |
| Jun 18, 2018 | $50.32 | $50.62 | $49.85 | $50.13 | -1.33% | 7,273,246 |
| Jun 11, 2018 | $50.23 | $51.93 | $50.13 | $50.81 | +1.02% | 9,321,697 |
| Jun 4, 2018 | $50.13 | $50.36 | $49.42 | $50.29 | +0.66% | 7,115,905 |
| May 29, 2018 | $48.75 | $49.97 | $48.50 | $49.96 | +2.26% | 7,417,374 |
| May 21, 2018 | $49.15 | $49.87 | $48.76 | $48.86 | -0.45% | 9,532,301 |
| May 14, 2018 | $49.38 | $49.46 | $48.45 | $49.08 | 0.00% | 8,785,155 |
| May 7, 2018 | $48.83 | $49.41 | $48.28 | $49.08 | +0.53% | 9,167,455 |
| Apr 30, 2018 | $49.22 | $49.58 | $48.26 | $48.82 | -1.82% | 9,056,688 |
| Apr 23, 2018 | $49.25 | $50.18 | $47.70 | $49.73 | +1.40% | 18,073,002 |
| Apr 16, 2018 | $49.82 | $49.84 | $48.71 | $49.04 | -1.43% | 11,166,802 |
| Apr 9, 2018 | $49.41 | $50.36 | $49.17 | $49.75 | +1.63% | 11,642,496 |
| Apr 2, 2018 | $47.81 | $49.43 | $47.29 | $48.95 | +2.20% | 13,684,911 |
| Mar 26, 2018 | $46.15 | $48.82 | $45.18 | $47.90 | +4.41% | 15,967,700 |
| Mar 19, 2018 | $45.71 | $46.62 | $44.30 | $45.88 | +0.38% | 13,747,390 |
| Mar 12, 2018 | $46.06 | $46.26 | $45.17 | $45.71 | -0.21% | 7,742,823 |
| Mar 5, 2018 | $44.60 | $46.31 | $44.55 | $45.80 | +3.15% | 11,013,377 |
| Feb 26, 2018 | $45.12 | $45.37 | $43.87 | $44.41 | -1.68% | 9,279,935 |
| Feb 20, 2018 | $46.23 | $46.34 | $44.75 | $45.17 | -2.28% | 10,812,887 |
| Feb 12, 2018 | $44.49 | $46.55 | $44.32 | $46.22 | +3.32% | 17,385,155 |
| Feb 5, 2018 | $44.66 | $45.99 | $42.78 | $44.74 | -1.64% | 28,736,215 |
| Jan 29, 2018 | $47.30 | $47.31 | $45.47 | $45.48 | -4.97% | 15,472,676 |
| Jan 22, 2018 | $47.04 | $48.15 | $46.85 | $47.86 | +2.20% | 17,772,675 |
| Jan 16, 2018 | $46.29 | $46.98 | $46.21 | $46.83 | +1.87% | 17,637,438 |
| Jan 8, 2018 | $45.99 | $46.10 | $44.53 | $45.98 | -0.03% | 21,260,115 |
| Jan 2, 2018 | $44.30 | $45.99 | $44.20 | $45.99 | +5.75% | 23,265,416 |
| Dec 26, 2017 | $43.03 | $43.89 | $43.00 | $43.49 | +0.97% | 12,886,705 |
| Dec 18, 2017 | $43.51 | $43.82 | $43.04 | $43.07 | +0.40% | 19,898,450 |
| Dec 11, 2017 | $43.34 | $43.95 | $42.70 | $42.90 | -0.51% | 24,144,862 |
| Dec 4, 2017 | $43.40 | $43.60 | $42.32 | $43.12 | -0.42% | 22,067,863 |
| Nov 27, 2017 | $43.95 | $44.12 | $42.86 | $43.30 | +0.80% | 21,116,721 |
| Nov 20, 2017 | $43.17 | $43.30 | $42.68 | $42.96 | -0.06% | 12,540,130 |
| Nov 13, 2017 | $42.93 | $43.42 | $42.57 | $42.98 | -0.68% | 16,747,635 |
| Nov 6, 2017 | $44.43 | $44.85 | $43.01 | $43.28 | -2.35% | 22,559,462 |
| Oct 30, 2017 | $44.97 | $45.28 | $43.96 | $44.32 | -0.22% | 25,967,863 |
| Oct 23, 2017 | $49.85 | $50.08 | $44.33 | $44.42 | -11.29% | 43,416,802 |
| Oct 16, 2017 | $50.19 | $50.56 | $49.76 | $50.07 | -0.41% | 20,019,820 |
| Oct 9, 2017 | $49.87 | $50.40 | $49.69 | $50.28 | +0.98% | 16,191,517 |
| Oct 2, 2017 | $49.78 | $50.36 | $49.62 | $49.79 | +0.02% | 14,170,391 |
| Sep 25, 2017 | $49.59 | $49.89 | $49.37 | $49.78 | +0.05% | 14,863,948 |
| Sep 18, 2017 | $49.14 | $49.95 | $48.67 | $49.75 | +0.85% | 15,622,430 |
| Sep 11, 2017 | $48.99 | $49.63 | $48.93 | $49.33 | +0.47% | 13,541,925 |
| Sep 5, 2017 | $48.82 | $49.33 | $48.68 | $49.10 | -0.37% | 9,393,393 |
| Aug 28, 2017 | $48.68 | $49.47 | $47.90 | $49.29 | +1.85% | 11,210,849 |
| Aug 21, 2017 | $47.51 | $48.68 | $47.32 | $48.39 | +1.86% | 9,343,230 |
| Aug 14, 2017 | $47.78 | $48.45 | $47.46 | $47.51 | -0.10% | 9,161,747 |
| Aug 7, 2017 | $49.53 | $49.60 | $47.35 | $47.56 | -4.29% | 11,238,907 |
| Jul 31, 2017 | $50.01 | $50.17 | $49.59 | $49.69 | -0.98% | 12,203,997 |
| Jul 24, 2017 | $51.58 | $51.87 | $49.38 | $50.18 | -4.06% | 17,069,331 |
| Jul 17, 2017 | $52.31 | $52.66 | $51.63 | $52.30 | -0.21% | 9,147,472 |
| Jul 10, 2017 | $51.68 | $52.57 | $51.25 | $52.41 | +1.16% | 7,756,443 |
| Jul 3, 2017 | $52.31 | $52.51 | $51.42 | $51.81 | -1.99% | 7,283,280 |
| Jun 26, 2017 | $54.24 | $54.48 | $52.64 | $52.87 | -2.64% | 8,945,105 |
| Jun 19, 2017 | $53.64 | $54.50 | $52.99 | $54.30 | +1.07% | 11,292,823 |
| Jun 12, 2017 | $53.34 | $53.82 | $52.90 | $53.72 | +0.71% | 9,795,106 |
| Jun 5, 2017 | $54.18 | $54.30 | $53.16 | $53.34 | -1.94% | 10,268,434 |
| May 30, 2017 | $52.99 | $54.61 | $52.93 | $54.40 | +3.98% | 12,095,025 |
| May 22, 2017 | $53.27 | $53.45 | $51.96 | $52.31 | -2.13% | 14,822,512 |
| May 15, 2017 | $52.84 | $53.71 | $52.57 | $53.45 | +0.79% | 12,551,957 |
| May 8, 2017 | $51.63 | $53.25 | $51.05 | $53.04 | +3.54% | 15,247,717 |
| May 1, 2017 | $50.24 | $51.25 | $50.05 | $51.22 | +2.15% | 9,571,289 |
| Apr 24, 2017 | $50.44 | $51.19 | $49.59 | $50.14 | +0.29% | 13,497,145 |
| Apr 17, 2017 | $51.22 | $51.44 | $49.78 | $50.00 | -2.46% | 11,628,629 |
| Apr 10, 2017 | $50.85 | $51.42 | $50.60 | $51.26 | +0.82% | 7,955,547 |
| Apr 3, 2017 | $51.46 | $51.93 | $50.55 | $50.84 | -1.64% | 13,731,729 |
| Mar 27, 2017 | $52.12 | $52.50 | $51.68 | $51.69 | -0.35% | 12,589,315 |
| Mar 20, 2017 | $51.77 | $52.20 | $51.68 | $51.87 | +0.09% | 9,878,386 |
| Mar 13, 2017 | $50.93 | $52.02 | $50.87 | $51.82 | +2.18% | 10,519,820 |
| Mar 6, 2017 | $51.21 | $51.44 | $50.35 | $50.72 | -1.48% | 11,223,083 |
| Feb 27, 2017 | $50.55 | $51.53 | $50.52 | $51.48 | +1.03% | 11,286,542 |
| Feb 21, 2017 | $50.78 | $51.19 | $50.19 | $50.95 | +0.53% | 12,892,495 |
| Feb 13, 2017 | $49.29 | $50.68 | $48.78 | $50.68 | +2.63% | 19,502,284 |
| Feb 6, 2017 | $48.10 | $49.60 | $48.06 | $49.38 | +2.44% | 14,786,297 |
| Jan 30, 2017 | $47.53 | $48.54 | $47.42 | $48.21 | +1.52% | 13,252,122 |
| Jan 23, 2017 | $47.53 | $47.94 | $47.21 | $47.48 | +0.03% | 14,145,187 |
| Jan 17, 2017 | $48.11 | $48.27 | $47.26 | $47.47 | -1.27% | 10,711,991 |
| Jan 9, 2017 | $48.10 | $48.55 | $47.52 | $48.08 | -0.41% | 16,134,583 |
| Jan 3, 2017 | $47.26 | $48.78 | $47.14 | $48.28 | +2.26% | 10,415,171 |
| Dec 27, 2016 | $47.02 | $47.50 | $46.76 | $47.21 | +0.42% | 9,372,431 |
| Dec 19, 2016 | $47.02 | $47.29 | $46.70 | $47.02 | -0.49% | 12,482,137 |
| Dec 12, 2016 | $46.28 | $47.45 | $46.23 | $47.25 | +1.98% | 17,402,203 |
| Dec 5, 2016 | $46.37 | $46.43 | $45.61 | $46.33 | +0.24% | 19,876,998 |
| Nov 28, 2016 | $47.19 | $47.29 | $45.80 | $46.22 | -2.99% | 18,003,997 |
| Nov 21, 2016 | $47.03 | $47.80 | $46.16 | $47.64 | +1.97% | 11,264,275 |
| Nov 14, 2016 | $47.85 | $47.91 | $46.65 | $46.72 | – | 20,811,990 |
Seasonality
GSK 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 | 2.9% | 1.3% | 1.9% | 1.3% | 1.5% | -1.1% | -0.7% | 0.1% | -1.7% | 0.6% | 2.3% | 1.0% |
| Months up | 9 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 5.2% | 15.5% | -6.7% | -5.2% | -2.5% | 3.7% | -1.4% | -1.9% | -4.1% | 2.8% | ||
| 2025 | 4.3% | 7.7% | 3.1% | 2.9% | 4.2% | -6.4% | -3.3% | 8.0% | 8.8% | 8.6% | 3.0% | 2.5% |
| 2024 | 6.4% | 7.3% | 2.3% | -3.3% | 8.9% | -14.0% | 0.7% | 14.3% | -6.9% | -10.1% | -6.1% | -0.9% |
| 2023 | 0.3% | -1.9% | 3.8% | 1.3% | -5.8% | 6.1% | -0.2% | -0.2% | 3.2% | -1.5% | 1.8% | 3.0% |
| 2022 | 1.6% | -5.2% | 4.1% | 3.9% | -2.3% | -0.8% | -3.1% | -22.1% | -9.4% | 12.7% | 5.3% | 1.6% |
| 2021 | 1.2% | -8.2% | 6.2% | 4.6% | 5.2% | 2.7% | 0.8% | 2.8% | -6.2% | 10.8% | -1.6% | 7.2% |
| 2020 | -0.4% | -12.2% | -6.5% | 11.0% | 0.8% | -2.7% | -1.2% | -0.6% | -4.9% | -11.2% | 11.5% | 0.0% |
| 2019 | 2.6% | 4.5% | 3.5% | -1.6% | -4.9% | 3.6% | 3.1% | 1.9% | 2.6% | 7.3% | 0.4% | 3.3% |
| 2018 | 5.8% | -1.5% | 7.6% | 2.7% | 2.4% | -0.5% | 3.2% | -1.4% | -0.8% | -2.8% | 8.5% | -8.7% |
| 2017 | 2.1% | 7.0% | 1.6% | -3.0% | 9.4% | -2.5% | -6.0% | 0.5% | 0.9% | -10.3% | -2.4% | 1.2% |