Dollar General Corp (DG) stock
DGNYSERetail-Variety StoresFiscal year ends January 29
Financials through Q2 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 16/3018% below fair value
$132.30+2.21 (+1.70%)
Close on Oct 30, 2026Market cap $29.19BP/E 17.2Yield 1.78%
Price history
Dollar General share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$132.30
+1.70% on the day
52-week range
$95.11 – $158.23
-16.4% from the high
Change over 52 weeks
+32.9%
From $99.58 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $133.37 | $135.34 | $124.62 | $132.30 | -0.29% | 12,737,135 |
| Oct 19, 2026 | $133.46 | $139.12 | $130.47 | $132.69 | -1.24% | 9,984,538 |
| Oct 12, 2026 | $127.50 | $136.05 | $123.87 | $134.36 | +5.60% | 10,007,891 |
| Oct 5, 2026 | $118.93 | $127.96 | $118.20 | $127.23 | +6.97% | 10,141,900 |
| Sep 28, 2026 | $122.97 | $125.54 | $117.31 | $118.94 | -4.73% | 11,210,771 |
| Sep 21, 2026 | $123.52 | $125.78 | $120.05 | $124.84 | +1.99% | 10,710,940 |
| Sep 14, 2026 | $124.83 | $130.76 | $122.22 | $122.41 | -1.74% | 14,817,205 |
| Sep 8, 2026 | $132.47 | $132.75 | $122.40 | $124.58 | -6.48% | 9,469,425 |
| Aug 31, 2026 | $123.47 | $134.13 | $122.73 | $133.21 | +8.40% | 14,272,634 |
| Aug 24, 2026 | $123.58 | $132.50 | $120.44 | $122.89 | -0.42% | 16,632,036 |
| Aug 17, 2026 | $121.31 | $124.23 | $117.51 | $123.41 | +0.11% | 10,339,440 |
| Aug 10, 2026 | $124.61 | $125.77 | $118.00 | $123.28 | -2.61% | 9,965,281 |
| Aug 3, 2026 | $128.63 | $131.25 | $124.50 | $126.59 | -0.36% | 8,623,390 |
| Jul 27, 2026 | $118.68 | $129.13 | $118.68 | $127.05 | +8.38% | 10,007,101 |
| Jul 20, 2026 | $125.75 | $126.75 | $114.42 | $117.23 | -6.78% | 10,105,232 |
| Jul 13, 2026 | $120.38 | $130.61 | $118.92 | $125.75 | +5.74% | 16,138,319 |
| Jul 6, 2026 | $119.27 | $119.65 | $113.20 | $118.92 | +0.63% | 11,479,945 |
| Jun 29, 2026 | $118.62 | $118.88 | $113.32 | $118.17 | -1.12% | 10,279,047 |
| Jun 22, 2026 | $112.16 | $120.93 | $111.75 | $119.51 | +5.34% | 14,429,575 |
| Jun 15, 2026 | $116.49 | $119.20 | $107.91 | $113.45 | -1.18% | 16,884,881 |
| Jun 8, 2026 | $103.64 | $116.65 | $103.44 | $114.80 | +10.70% | 15,559,892 |
| Jun 1, 2026 | $111.05 | $115.00 | $101.87 | $103.70 | -6.25% | 26,665,883 |
| May 26, 2026 | $105.63 | $111.45 | $101.79 | $110.61 | +4.69% | 18,817,183 |
| May 18, 2026 | $101.92 | $106.47 | $99.57 | $105.65 | +3.19% | 18,928,878 |
| May 11, 2026 | $111.83 | $112.31 | $100.81 | $102.38 | -9.63% | 24,032,761 |
| May 4, 2026 | $114.44 | $118.58 | $112.91 | $113.29 | -1.00% | 15,725,542 |
| Apr 27, 2026 | $121.03 | $121.43 | $112.76 | $114.43 | -5.20% | 12,734,433 |
| Apr 20, 2026 | $126.31 | $127.18 | $119.51 | $120.71 | -4.71% | 11,198,775 |
| Apr 13, 2026 | $114.90 | $127.26 | $114.68 | $126.68 | +9.46% | 16,209,058 |
| Apr 6, 2026 | $119.99 | $125.14 | $114.89 | $115.73 | -3.35% | 15,632,087 |
| Mar 30, 2026 | $118.92 | $121.13 | $115.32 | $119.74 | +2.20% | 12,951,512 |
| Mar 23, 2026 | $126.08 | $126.44 | $116.60 | $117.16 | -5.91% | 18,195,468 |
| Mar 16, 2026 | $133.07 | $135.49 | $122.70 | $124.52 | -5.55% | 18,811,122 |
| Mar 9, 2026 | $144.75 | $149.23 | $128.84 | $131.84 | -9.89% | 23,316,026 |
| Mar 2, 2026 | $154.63 | $156.88 | $144.52 | $146.31 | -6.36% | 14,770,093 |
| Feb 23, 2026 | $150.30 | $158.23 | $149.17 | $156.24 | +3.72% | 13,681,901 |
| Feb 17, 2026 | $153.79 | $155.00 | $147.57 | $150.64 | -2.08% | 10,281,261 |
| Feb 9, 2026 | $146.98 | $153.88 | $144.31 | $153.84 | +4.90% | 13,086,266 |
| Feb 2, 2026 | $143.70 | $151.17 | $142.71 | $146.65 | +2.24% | 14,309,182 |
| Jan 26, 2026 | $148.75 | $152.74 | $140.00 | $143.43 | -2.38% | 12,995,912 |
| Jan 20, 2026 | $148.60 | $151.26 | $143.99 | $146.92 | -1.22% | 14,264,844 |
| Jan 12, 2026 | $142.77 | $154.75 | $142.21 | $148.74 | +4.20% | 16,703,317 |
| Jan 5, 2026 | $135.56 | $146.19 | $133.85 | $142.74 | +4.33% | 19,763,599 |
| Dec 29, 2025 | $137.73 | $139.83 | $132.57 | $136.82 | -0.74% | 10,615,553 |
| Dec 22, 2025 | $138.00 | $138.46 | $133.50 | $137.84 | +0.41% | 8,695,146 |
| Dec 15, 2025 | $134.30 | $137.90 | $132.03 | $137.28 | +3.06% | 23,947,924 |
| Dec 8, 2025 | $133.08 | $133.31 | $122.70 | $133.21 | +0.63% | 22,588,010 |
| Dec 1, 2025 | $109.15 | $135.08 | $108.28 | $132.37 | +20.90% | 38,889,144 |
| Nov 24, 2025 | $101.58 | $109.78 | $100.78 | $109.49 | +7.66% | 11,328,846 |
| Nov 17, 2025 | $103.80 | $105.75 | $99.50 | $101.70 | -2.49% | 13,395,339 |
| Nov 10, 2025 | $99.25 | $105.25 | $97.32 | $104.30 | +5.12% | 15,024,034 |
| Nov 3, 2025 | $98.33 | $101.05 | $95.11 | $99.22 | +0.57% | 13,916,788 |
| Oct 27, 2025 | $101.75 | $103.27 | $96.91 | $98.66 | -3.27% | 12,291,938 |
| Oct 20, 2025 | $105.75 | $108.35 | $101.35 | $101.99 | -3.55% | 10,321,862 |
| Oct 13, 2025 | $98.77 | $107.25 | $98.52 | $105.74 | +6.57% | 16,390,709 |
| Oct 6, 2025 | $100.27 | $100.53 | $95.34 | $99.22 | -0.99% | 15,868,165 |
| Sep 29, 2025 | $102.60 | $103.83 | $98.70 | $100.21 | -1.87% | 18,601,539 |
| Sep 22, 2025 | $102.10 | $105.93 | $99.90 | $102.12 | +0.01% | 14,477,415 |
| Sep 15, 2025 | $104.06 | $107.34 | $101.04 | $102.11 | -2.19% | 18,312,128 |
| Sep 8, 2025 | $110.57 | $110.70 | $103.72 | $104.40 | -4.47% | 16,457,596 |
| Sep 2, 2025 | $109.75 | $110.93 | $106.64 | $109.28 | +0.48% | 10,003,625 |
| Aug 25, 2025 | $112.20 | $115.00 | $105.69 | $108.76 | -3.24% | 21,150,413 |
| Aug 18, 2025 | $113.58 | $115.91 | $111.37 | $112.40 | -0.33% | 12,819,388 |
| Aug 11, 2025 | $116.65 | $117.48 | $112.07 | $112.77 | -3.05% | 13,859,575 |
| Aug 4, 2025 | $108.33 | $117.95 | $108.02 | $116.32 | +7.18% | 14,265,229 |
| Jul 28, 2025 | $107.03 | $109.03 | $104.50 | $108.53 | +0.90% | 15,138,884 |
| Jul 21, 2025 | $110.09 | $110.28 | $107.22 | $107.56 | -2.30% | 10,333,468 |
| Jul 14, 2025 | $113.29 | $114.69 | $108.69 | $110.09 | -2.70% | 13,958,098 |
| Jul 7, 2025 | $114.50 | $116.30 | $111.06 | $113.14 | -0.85% | 14,672,248 |
| Jun 30, 2025 | $113.85 | $116.25 | $112.65 | $114.11 | -0.30% | 10,403,178 |
| Jun 23, 2025 | $112.29 | $115.02 | $109.55 | $114.45 | +2.64% | 16,990,879 |
| Jun 16, 2025 | $111.49 | $114.59 | $110.32 | $111.51 | -0.15% | 12,198,720 |
| Jun 9, 2025 | $113.60 | $114.52 | $109.82 | $111.68 | -1.59% | 14,228,586 |
| Jun 2, 2025 | $97.30 | $115.11 | $96.36 | $113.48 | +16.69% | 33,736,980 |
| May 26, 2025 | $100.88 | $101.98 | $96.14 | $97.25 | -4.08% | 16,306,251 |
| May 19, 2025 | $93.64 | $102.69 | $93.56 | $101.39 | +8.38% | 19,696,614 |
| May 12, 2025 | $90.50 | $93.76 | $86.25 | $93.55 | +2.06% | 19,936,857 |
| May 5, 2025 | $91.05 | $94.11 | $90.45 | $91.66 | +1.51% | 12,511,349 |
| Apr 28, 2025 | $93.31 | $94.50 | $89.34 | $90.30 | -3.48% | 18,205,202 |
| Apr 21, 2025 | $93.55 | $96.90 | $92.28 | $93.56 | +0.53% | 18,895,210 |
| Apr 14, 2025 | $88.85 | $93.27 | $87.25 | $93.07 | +4.53% | 13,601,510 |
| Apr 7, 2025 | $92.48 | $94.65 | $84.70 | $89.04 | -3.87% | 35,443,016 |
| Mar 31, 2025 | $85.40 | $97.85 | $85.40 | $92.62 | +7.57% | 36,352,157 |
| Mar 24, 2025 | $82.48 | $87.86 | $81.67 | $86.10 | +2.92% | 22,088,715 |
| Mar 17, 2025 | $79.90 | $84.14 | $78.10 | $83.66 | +5.87% | 19,900,363 |
| Mar 10, 2025 | $81.74 | $85.08 | $74.67 | $79.02 | -3.45% | 30,362,456 |
| Mar 3, 2025 | $73.57 | $82.62 | $70.01 | $81.84 | +10.33% | 20,200,528 |
| Feb 24, 2025 | $76.34 | $79.88 | $72.73 | $74.18 | -3.27% | 19,849,020 |
| Feb 18, 2025 | $72.70 | $78.15 | $72.36 | $76.69 | +5.69% | 14,250,562 |
| Feb 10, 2025 | $72.78 | $74.31 | $71.62 | $72.56 | +0.10% | 13,837,624 |
| Feb 3, 2025 | $70.09 | $73.88 | $69.32 | $72.49 | +2.01% | 15,477,456 |
| Jan 27, 2025 | $72.79 | $73.70 | $71.03 | $71.06 | -1.00% | 13,083,772 |
| Jan 21, 2025 | $69.09 | $72.55 | $69.09 | $71.78 | +4.88% | 15,437,042 |
| Jan 13, 2025 | $71.57 | $72.27 | $66.43 | $68.44 | -4.09% | 19,943,567 |
| Jan 6, 2025 | $74.92 | $78.00 | $70.15 | $71.36 | -4.43% | 17,282,806 |
| Dec 30, 2024 | $75.77 | $78.04 | $74.45 | $74.67 | -1.61% | 13,072,791 |
| Dec 23, 2024 | $75.56 | $76.52 | $73.38 | $75.89 | -0.67% | 12,893,704 |
| Dec 16, 2024 | $76.35 | $78.09 | $72.81 | $76.40 | -0.70% | 21,141,265 |
| Dec 9, 2024 | $81.59 | $82.98 | $75.61 | $76.94 | -5.70% | 16,587,322 |
| Dec 2, 2024 | $77.00 | $84.75 | $75.35 | $81.59 | +5.59% | 31,726,833 |
| Nov 25, 2024 | $75.92 | $77.99 | $74.20 | $77.27 | +3.12% | 13,893,482 |
| Nov 18, 2024 | $75.88 | $78.70 | $72.12 | $74.93 | -1.25% | 19,924,044 |
| Nov 11, 2024 | $77.00 | $78.40 | $73.51 | $75.88 | -1.39% | 20,157,803 |
| Nov 4, 2024 | $82.31 | $84.39 | $76.76 | $76.95 | -5.88% | 23,882,791 |
| Oct 28, 2024 | $80.74 | $82.48 | $78.45 | $81.76 | +1.72% | 17,169,473 |
| Oct 21, 2024 | $80.78 | $82.67 | $80.12 | $80.38 | -0.27% | 16,580,115 |
| Oct 14, 2024 | $82.18 | $83.18 | $79.55 | $80.60 | -2.29% | 28,438,381 |
| Oct 7, 2024 | $84.89 | $85.08 | $81.90 | $82.49 | -2.21% | 20,196,374 |
| Sep 30, 2024 | $86.73 | $86.73 | $81.20 | $84.35 | -3.40% | 18,839,837 |
| Sep 23, 2024 | $85.99 | $88.10 | $83.60 | $87.32 | +1.52% | 16,627,031 |
| Sep 16, 2024 | $85.00 | $87.76 | $84.53 | $86.01 | +1.49% | 23,188,696 |
| Sep 9, 2024 | $81.96 | $86.29 | $78.71 | $84.75 | +2.63% | 25,049,334 |
| Sep 3, 2024 | $83.02 | $86.10 | $77.96 | $82.58 | -0.47% | 39,059,667 |
| Aug 26, 2024 | $124.69 | $125.42 | $82.68 | $82.97 | -32.87% | 70,140,926 |
| Aug 19, 2024 | $123.28 | $126.98 | $120.96 | $123.60 | +0.27% | 9,069,862 |
| Aug 12, 2024 | $116.54 | $123.59 | $114.17 | $123.27 | +5.53% | 11,691,434 |
| Aug 5, 2024 | $120.43 | $125.03 | $116.40 | $116.81 | -3.93% | 11,321,791 |
| Jul 29, 2024 | $118.10 | $123.53 | $116.22 | $121.59 | +2.96% | 11,364,182 |
| Jul 22, 2024 | $122.66 | $124.61 | $115.98 | $118.09 | -3.54% | 10,644,021 |
| Jul 15, 2024 | $132.48 | $132.48 | $120.31 | $122.42 | -7.55% | 12,664,474 |
| Jul 8, 2024 | $129.26 | $135.46 | $126.15 | $132.42 | +3.29% | 9,179,262 |
| Jul 1, 2024 | $131.96 | $134.39 | $124.51 | $128.20 | -3.05% | 7,952,428 |
| Jun 24, 2024 | $129.20 | $132.39 | $126.70 | $132.23 | +2.69% | 18,163,405 |
| Jun 17, 2024 | $125.08 | $129.89 | $123.60 | $128.77 | +2.37% | 10,573,058 |
| Jun 10, 2024 | $126.53 | $128.30 | $122.21 | $125.79 | -0.65% | 9,868,440 |
| Jun 3, 2024 | $135.18 | $141.24 | $125.99 | $126.61 | -7.52% | 14,929,609 |
| May 28, 2024 | $144.54 | $145.94 | $126.23 | $136.91 | -5.73% | 22,086,524 |
| May 20, 2024 | $141.38 | $147.79 | $137.70 | $145.23 | +2.18% | 11,626,862 |
| May 13, 2024 | $141.84 | $147.87 | $137.58 | $142.13 | +0.84% | 11,692,341 |
| May 6, 2024 | $138.09 | $141.32 | $134.68 | $140.95 | +2.52% | 10,036,031 |
| Apr 29, 2024 | $141.21 | $141.49 | $135.42 | $137.49 | -3.22% | 10,656,001 |
| Apr 22, 2024 | $144.64 | $144.79 | $140.63 | $142.07 | -1.90% | 7,695,256 |
| Apr 15, 2024 | $149.39 | $150.40 | $143.02 | $144.82 | -2.00% | 9,053,811 |
| Apr 8, 2024 | $157.84 | $159.52 | $147.46 | $147.78 | -7.38% | 11,439,774 |
| Apr 1, 2024 | $156.23 | $164.12 | $153.00 | $159.55 | +2.24% | 11,507,809 |
| Mar 25, 2024 | $151.52 | $156.57 | $150.16 | $156.06 | +3.56% | 7,272,308 |
| Mar 18, 2024 | $151.10 | $158.32 | $150.09 | $150.70 | -0.82% | 9,560,953 |
| Mar 11, 2024 | $158.07 | $168.07 | $147.84 | $151.95 | -3.41% | 24,292,101 |
| Mar 4, 2024 | $149.14 | $159.20 | $147.46 | $157.31 | +5.39% | 13,540,304 |
| Feb 26, 2024 | $140.02 | $150.77 | $137.68 | $149.26 | +6.31% | 10,595,866 |
| Feb 20, 2024 | $142.87 | $145.38 | $138.93 | $140.40 | -0.78% | 6,877,641 |
| Feb 12, 2024 | $135.59 | $144.71 | $130.32 | $141.50 | +4.65% | 13,742,678 |
| Feb 5, 2024 | $135.16 | $136.95 | $133.25 | $135.21 | -0.70% | 8,507,826 |
| Jan 29, 2024 | $133.02 | $137.68 | $129.05 | $136.16 | +2.03% | 11,149,117 |
| Jan 22, 2024 | $132.36 | $136.06 | $128.76 | $133.45 | +0.93% | 10,390,677 |
| Jan 16, 2024 | $136.27 | $139.86 | $131.19 | $132.22 | -1.80% | 10,626,671 |
| Jan 8, 2024 | $133.45 | $137.34 | $132.53 | $134.64 | -0.82% | 9,461,702 |
| Jan 2, 2024 | $136.77 | $141.66 | $130.89 | $135.76 | -0.14% | 11,797,433 |
| Dec 26, 2023 | $132.17 | $136.61 | $131.39 | $135.95 | +2.83% | 7,560,519 |
| Dec 18, 2023 | $130.50 | $132.92 | $125.91 | $132.21 | +1.72% | 12,875,412 |
| Dec 11, 2023 | $128.14 | $133.25 | $122.50 | $129.98 | +2.17% | 22,243,686 |
| Dec 4, 2023 | $134.46 | $139.79 | $125.78 | $127.22 | -5.55% | 24,064,999 |
| Nov 27, 2023 | $125.44 | $134.81 | $124.76 | $134.69 | +7.34% | 16,184,905 |
| Nov 20, 2023 | $120.91 | $126.18 | $120.39 | $125.48 | +3.61% | 6,724,099 |
| Nov 13, 2023 | $117.50 | $128.12 | $116.32 | $121.11 | +2.69% | 14,645,424 |
| Nov 6, 2023 | $119.53 | $122.21 | $116.66 | $117.94 | -1.09% | 8,810,037 |
| Oct 30, 2023 | $119.15 | $120.77 | $116.08 | $119.24 | -0.07% | 12,504,292 |
| Oct 23, 2023 | $115.00 | $122.55 | $114.43 | $119.32 | +3.56% | 17,098,365 |
| Oct 16, 2023 | $111.24 | $118.44 | $110.56 | $115.22 | +3.65% | 24,132,347 |
| Oct 9, 2023 | $103.17 | $112.38 | $101.09 | $111.16 | +7.22% | 28,200,229 |
| Oct 2, 2023 | $105.22 | $107.88 | $102.47 | $103.67 | -2.01% | 20,886,203 |
| Sep 25, 2023 | $107.89 | $109.11 | $103.27 | $105.80 | -2.16% | 20,561,699 |
| Sep 18, 2023 | $116.00 | $116.65 | $107.72 | $108.14 | -6.52% | 27,848,137 |
| Sep 11, 2023 | $127.01 | $128.71 | $115.35 | $115.68 | -9.06% | 26,680,407 |
| Sep 5, 2023 | $130.27 | $133.96 | $123.31 | $127.20 | -2.36% | 22,723,593 |
| Aug 28, 2023 | $154.97 | $157.80 | $128.48 | $130.27 | -15.94% | 38,681,279 |
| Aug 21, 2023 | $162.35 | $163.95 | $152.61 | $154.98 | -4.91% | 13,111,838 |
| Aug 14, 2023 | $164.21 | $166.48 | $159.87 | $162.99 | -1.13% | 9,401,290 |
| Aug 7, 2023 | $167.77 | $169.63 | $164.64 | $164.85 | -1.74% | 7,181,482 |
| Jul 31, 2023 | $170.60 | $171.73 | $167.21 | $167.77 | -1.65% | 7,190,021 |
| Jul 24, 2023 | $168.79 | $173.47 | $163.11 | $170.59 | +2.09% | 11,964,243 |
| Jul 17, 2023 | $162.90 | $169.95 | $160.94 | $167.09 | +2.41% | 12,522,980 |
| Jul 10, 2023 | $168.75 | $170.76 | $162.70 | $163.16 | -3.64% | 11,210,909 |
| Jul 3, 2023 | $169.73 | $171.16 | $167.70 | $169.33 | -0.27% | 9,105,689 |
| Jun 26, 2023 | $171.39 | $171.92 | $165.41 | $169.78 | -0.80% | 12,999,201 |
| Jun 20, 2023 | $163.17 | $173.09 | $162.00 | $171.15 | +4.16% | 20,838,958 |
| Jun 12, 2023 | $153.70 | $164.66 | $151.27 | $164.32 | +7.36% | 24,280,930 |
| Jun 5, 2023 | $163.92 | $163.92 | $152.75 | $153.05 | -7.87% | 22,458,133 |
| May 30, 2023 | $202.79 | $204.67 | $159.12 | $166.12 | -19.01% | 38,419,050 |
| May 22, 2023 | $213.89 | $214.21 | $200.80 | $205.10 | -4.64% | 10,097,236 |
| May 15, 2023 | $218.88 | $219.47 | $213.40 | $215.08 | -1.57% | 7,500,477 |
| May 8, 2023 | $219.00 | $221.50 | $215.73 | $218.51 | -0.20% | 6,653,055 |
| May 1, 2023 | $221.26 | $221.38 | $215.16 | $218.95 | -1.13% | 6,406,250 |
| Apr 24, 2023 | $219.04 | $222.99 | $218.15 | $221.46 | +1.48% | 7,841,765 |
| Apr 17, 2023 | $214.41 | $221.35 | $212.43 | $218.22 | +2.34% | 7,197,951 |
| Apr 10, 2023 | $211.00 | $219.38 | $211.00 | $213.23 | +0.37% | 8,849,084 |
| Apr 3, 2023 | $211.42 | $215.37 | $209.28 | $212.44 | +0.94% | 6,809,186 |
| Mar 27, 2023 | $206.69 | $210.50 | $204.96 | $210.46 | +2.26% | 8,940,800 |
| Mar 20, 2023 | $208.64 | $211.85 | $201.31 | $205.81 | -1.45% | 9,371,026 |
| Mar 13, 2023 | $216.46 | $220.92 | $207.01 | $208.83 | -3.36% | 17,783,875 |
| Mar 6, 2023 | $218.91 | $222.21 | $215.95 | $216.09 | -0.73% | 7,916,124 |
| Feb 27, 2023 | $215.44 | $218.70 | $212.59 | $217.69 | +1.61% | 9,900,250 |
| Feb 21, 2023 | $224.57 | $228.63 | $212.69 | $214.25 | -5.96% | 10,917,778 |
| Feb 13, 2023 | $230.41 | $233.74 | $225.07 | $227.82 | -0.77% | 7,236,705 |
| Feb 6, 2023 | $229.71 | $231.62 | $224.80 | $229.59 | +0.66% | 7,406,621 |
| Jan 30, 2023 | $236.17 | $237.39 | $226.48 | $228.09 | -3.40% | 9,828,329 |
| Jan 23, 2023 | $230.98 | $239.71 | $228.40 | $236.11 | +2.38% | 9,308,002 |
| Jan 17, 2023 | $231.99 | $234.15 | $220.05 | $230.61 | -1.25% | 9,005,353 |
| Jan 9, 2023 | $248.65 | $248.65 | $228.92 | $233.52 | -6.05% | 11,745,958 |
| Jan 3, 2023 | $247.70 | $251.00 | $241.60 | $248.56 | +0.94% | 8,243,447 |
| Dec 27, 2022 | $247.43 | $249.28 | $244.65 | $246.25 | -0.53% | 4,946,635 |
| Dec 19, 2022 | $247.97 | $249.82 | $237.82 | $247.55 | -0.28% | 9,923,540 |
| Dec 12, 2022 | $243.54 | $250.46 | $242.04 | $248.25 | +2.05% | 12,093,502 |
| Dec 5, 2022 | $242.38 | $250.86 | $240.98 | $243.26 | -0.29% | 9,723,867 |
| Nov 28, 2022 | $256.01 | $257.58 | $230.33 | $243.96 | -5.16% | 18,967,137 |
| Nov 21, 2022 | $258.60 | $260.07 | $251.53 | $257.23 | -0.18% | 5,631,655 |
| Nov 14, 2022 | $249.64 | $259.74 | $246.57 | $257.70 | +3.44% | 7,004,617 |
| Nov 7, 2022 | $248.10 | $255.95 | $242.04 | $249.14 | +0.42% | 9,372,052 |
| Oct 31, 2022 | $259.86 | $260.90 | $245.32 | $248.10 | -4.74% | 7,590,529 |
| Oct 24, 2022 | $241.02 | $261.59 | $240.88 | $260.44 | +8.80% | 9,334,505 |
| Oct 17, 2022 | $239.58 | $241.99 | $233.89 | $239.37 | +1.17% | 7,795,879 |
| Oct 10, 2022 | $239.76 | $244.79 | $233.51 | $236.60 | -1.21% | 7,683,045 |
| Oct 3, 2022 | $242.00 | $248.44 | $238.15 | $239.50 | -0.15% | 8,348,922 |
| Sep 26, 2022 | $241.62 | $244.47 | $234.92 | $239.86 | -0.73% | 9,056,694 |
| Sep 19, 2022 | $243.11 | $247.53 | $238.29 | $241.62 | -0.89% | 9,154,582 |
| Sep 12, 2022 | $247.31 | $248.42 | $238.05 | $243.79 | -1.40% | 8,834,057 |
| Sep 6, 2022 | $242.91 | $249.22 | $239.26 | $247.26 | +1.92% | 5,764,726 |
| Aug 29, 2022 | $235.00 | $245.84 | $233.97 | $242.60 | +2.66% | 9,592,869 |
| Aug 22, 2022 | $253.63 | $253.63 | $235.48 | $236.32 | -6.91% | 11,210,394 |
| Aug 15, 2022 | $252.16 | $258.55 | $248.26 | $253.86 | +0.22% | 7,309,479 |
| Aug 8, 2022 | $253.49 | $259.65 | $250.58 | $253.30 | +0.09% | 5,742,454 |
| Aug 1, 2022 | $249.07 | $255.14 | $248.68 | $253.08 | +1.87% | 6,177,047 |
| Jul 25, 2022 | $248.24 | $249.22 | $239.32 | $248.43 | +0.25% | 7,378,259 |
| Jul 18, 2022 | $245.12 | $250.51 | $241.53 | $247.81 | +1.50% | 6,993,051 |
| Jul 11, 2022 | $252.79 | $256.21 | $242.89 | $244.14 | -3.46% | 9,481,764 |
| Jul 5, 2022 | $248.54 | $256.80 | $243.38 | $252.88 | +2.65% | 6,502,938 |
| Jun 27, 2022 | $248.00 | $251.21 | $243.00 | $246.35 | -0.63% | 6,421,785 |
| Jun 21, 2022 | $231.57 | $249.38 | $231.21 | $247.90 | +7.41% | 8,618,948 |
| Jun 13, 2022 | $229.65 | $234.64 | $227.62 | $230.80 | -1.10% | 10,747,931 |
| Jun 6, 2022 | $228.61 | $239.97 | $227.18 | $233.36 | +2.82% | 8,120,037 |
| May 31, 2022 | $225.82 | $229.07 | $218.40 | $226.95 | -0.63% | 9,029,331 |
| May 23, 2022 | $188.56 | $230.80 | $187.60 | $228.38 | +21.74% | 17,334,740 |
| May 16, 2022 | $233.48 | $235.68 | $183.25 | $187.60 | -19.25% | 17,025,034 |
| May 9, 2022 | $232.83 | $237.00 | $226.71 | $232.33 | -0.53% | 9,315,323 |
| May 2, 2022 | $238.51 | $242.28 | $230.32 | $233.56 | -1.67% | 8,398,561 |
| Apr 25, 2022 | $248.81 | $250.09 | $237.09 | $237.53 | -4.53% | 7,933,938 |
| Apr 18, 2022 | $246.95 | $262.21 | $246.28 | $248.81 | +0.02% | 9,074,422 |
| Apr 11, 2022 | $245.42 | $250.30 | $240.57 | $248.77 | +1.21% | 6,882,332 |
| Apr 4, 2022 | $225.62 | $246.14 | $224.92 | $245.80 | +8.62% | 12,643,823 |
| Mar 28, 2022 | $221.50 | $230.82 | $221.50 | $226.30 | +2.18% | 9,713,766 |
| Mar 21, 2022 | $228.75 | $232.77 | $218.93 | $221.47 | -3.55% | 8,324,842 |
| Mar 14, 2022 | $206.72 | $230.01 | $205.35 | $229.63 | +11.71% | 14,319,029 |
| Mar 7, 2022 | $211.01 | $213.63 | $198.67 | $205.55 | -2.57% | 9,521,727 |
| Feb 28, 2022 | $197.91 | $211.11 | $195.63 | $210.98 | +6.03% | 9,834,293 |
| Feb 22, 2022 | $198.47 | $199.43 | $185.15 | $198.99 | -0.49% | 8,466,671 |
| Feb 14, 2022 | $200.85 | $201.60 | $194.32 | $199.97 | -0.33% | 11,147,396 |
| Feb 7, 2022 | $202.54 | $206.29 | $199.51 | $200.63 | -0.85% | 9,955,931 |
| Jan 31, 2022 | $204.51 | $210.24 | $200.47 | $202.36 | -0.96% | 10,484,306 |
| Jan 24, 2022 | $208.45 | $216.92 | $200.74 | $204.33 | -2.78% | 11,392,291 |
| Jan 18, 2022 | $212.79 | $222.38 | $208.40 | $210.18 | -3.18% | 10,219,144 |
| Jan 10, 2022 | $238.27 | $239.75 | $213.45 | $217.08 | -8.89% | 12,512,235 |
| Jan 3, 2022 | $234.32 | $240.14 | $226.69 | $238.27 | +1.03% | 10,004,775 |
| Dec 27, 2021 | $222.18 | $239.00 | $222.05 | $235.83 | +6.55% | 8,760,238 |
| Dec 20, 2021 | $220.71 | $222.66 | $215.93 | $221.33 | -0.53% | 6,545,114 |
| Dec 13, 2021 | $221.87 | $226.85 | $221.03 | $222.50 | +0.04% | 10,084,105 |
| Dec 6, 2021 | $221.71 | $230.21 | $218.03 | $222.40 | +0.18% | 8,738,879 |
| Nov 29, 2021 | $225.00 | $228.67 | $211.45 | $222.00 | -1.08% | 14,884,643 |
| Nov 22, 2021 | $226.00 | $229.16 | $222.18 | $224.42 | -0.06% | 4,745,979 |
| Nov 15, 2021 | $227.98 | $231.73 | $220.36 | $224.55 | -0.20% | 9,445,470 |
| Nov 8, 2021 | $223.30 | $225.69 | $217.57 | $225.00 | -0.28% | 5,873,094 |
| Nov 1, 2021 | $222.21 | $228.25 | $219.52 | $225.63 | +1.86% | 5,709,955 |
| Oct 25, 2021 | $220.28 | $223.36 | $219.01 | $221.52 | +0.55% | 4,392,824 |
| Oct 18, 2021 | $212.30 | $221.70 | $211.25 | $220.31 | +3.53% | 4,971,272 |
| Oct 11, 2021 | $209.68 | $214.64 | $207.59 | $212.80 | +1.14% | 6,347,833 |
| Oct 4, 2021 | $208.33 | $211.38 | $203.80 | $210.40 | +0.57% | 6,207,348 |
| Sep 27, 2021 | $216.85 | $219.27 | $208.29 | $209.21 | -3.90% | 7,054,849 |
| Sep 20, 2021 | $220.57 | $223.42 | $216.25 | $217.71 | -1.98% | 6,302,630 |
| Sep 13, 2021 | $218.14 | $224.38 | $215.15 | $222.11 | +1.86% | 7,875,638 |
| Sep 7, 2021 | $222.83 | $224.20 | $217.69 | $218.05 | -1.98% | 5,702,885 |
| Aug 30, 2021 | $225.51 | $228.24 | $220.62 | $222.45 | -1.24% | 8,267,186 |
| Aug 23, 2021 | $235.49 | $238.50 | $215.10 | $225.25 | -4.06% | 13,224,908 |
| Aug 16, 2021 | $235.49 | $237.98 | $228.60 | $234.78 | -0.84% | 7,089,664 |
| Aug 9, 2021 | $236.46 | $239.35 | $234.87 | $236.76 | +0.26% | 6,251,141 |
| Aug 2, 2021 | $232.87 | $236.72 | $228.92 | $236.15 | +1.51% | 5,211,363 |
| Jul 26, 2021 | $228.60 | $234.35 | $227.11 | $232.64 | +1.63% | 5,226,159 |
| Jul 19, 2021 | $221.77 | $229.11 | $221.42 | $228.90 | +3.03% | 6,000,882 |
| Jul 12, 2021 | $220.16 | $223.84 | $217.90 | $222.17 | +0.63% | 7,183,895 |
| Jul 6, 2021 | $217.93 | $223.14 | $216.43 | $220.77 | +1.03% | 6,371,684 |
| Jun 28, 2021 | $212.59 | $219.71 | $211.93 | $218.53 | +3.12% | 6,375,819 |
| Jun 21, 2021 | $213.61 | $215.99 | $211.43 | $211.91 | -0.37% | 10,106,373 |
| Jun 14, 2021 | $209.62 | $214.30 | $207.81 | $212.70 | +1.62% | 11,635,673 |
| Jun 7, 2021 | $207.03 | $210.44 | $204.28 | $209.31 | +1.23% | 8,726,643 |
| Jun 1, 2021 | $203.00 | $206.97 | $199.90 | $206.76 | +1.87% | 7,100,237 |
| May 24, 2021 | $200.57 | $208.00 | $195.76 | $202.96 | -1.01% | 15,354,080 |
| May 17, 2021 | $206.26 | $207.82 | $201.64 | $205.04 | -0.56% | 8,135,976 |
| May 10, 2021 | $221.00 | $222.53 | $203.04 | $206.20 | -6.36% | 10,989,718 |
| May 3, 2021 | $216.02 | $220.95 | $213.60 | $220.20 | +2.54% | 6,889,898 |
| Apr 26, 2021 | $212.73 | $215.47 | $209.83 | $214.75 | +0.68% | 6,876,834 |
| Apr 19, 2021 | $217.09 | $219.85 | $211.25 | $213.31 | -1.58% | 7,724,937 |
| Apr 12, 2021 | $207.25 | $218.77 | $206.87 | $216.74 | +4.88% | 11,178,421 |
| Apr 5, 2021 | $202.35 | $208.85 | $202.05 | $206.66 | +2.10% | 9,489,993 |
| Mar 29, 2021 | $202.90 | $205.41 | $199.11 | $202.40 | -0.33% | 8,721,472 |
| Mar 22, 2021 | $188.30 | $203.10 | $188.13 | $203.08 | +8.15% | 17,362,040 |
| Mar 15, 2021 | $194.48 | $195.27 | $173.50 | $187.78 | -2.18% | 26,998,906 |
| Mar 8, 2021 | $179.99 | $192.40 | $178.64 | $191.96 | +7.41% | 11,056,579 |
| Mar 1, 2021 | $189.26 | $193.55 | $174.35 | $178.71 | -5.44% | 16,697,023 |
| Feb 22, 2021 | $201.05 | $201.31 | $186.91 | $188.99 | -6.05% | 12,468,443 |
| Feb 16, 2021 | $198.52 | $203.82 | $197.76 | $201.16 | +1.29% | 6,525,387 |
| Feb 8, 2021 | $195.32 | $205.76 | $194.92 | $198.60 | +2.47% | 11,782,899 |
| Feb 1, 2021 | $194.61 | $199.16 | $192.34 | $193.82 | -0.41% | 16,628,811 |
| Jan 25, 2021 | $206.76 | $207.99 | $194.37 | $194.61 | -5.63% | 16,936,806 |
| Jan 19, 2021 | $211.50 | $212.44 | $203.93 | $206.21 | -2.47% | 8,430,007 |
| Jan 11, 2021 | $215.37 | $219.58 | $210.45 | $211.44 | -2.02% | 9,294,988 |
| Jan 4, 2021 | $210.25 | $219.00 | $205.81 | $215.81 | +2.62% | 9,844,736 |
| Dec 28, 2020 | $213.14 | $213.16 | $208.15 | $210.30 | -0.46% | 4,853,236 |
| Dec 21, 2020 | $209.00 | $213.50 | $206.82 | $211.28 | +0.38% | 5,929,489 |
| Dec 14, 2020 | $206.80 | $213.37 | $205.62 | $210.48 | +1.87% | 11,679,382 |
| Dec 7, 2020 | $214.01 | $217.21 | $205.26 | $206.61 | -3.20% | 10,010,753 |
| Nov 30, 2020 | $218.51 | $221.67 | $211.50 | $213.43 | -2.10% | 11,606,544 |
| Nov 23, 2020 | $211.36 | $218.26 | $210.27 | $218.01 | +3.70% | 5,266,375 |
| Nov 16, 2020 | $214.30 | $215.50 | $206.30 | $210.23 | -1.72% | 9,127,101 |
| Nov 9, 2020 | $224.87 | $225.25 | $208.25 | $213.90 | -3.39% | 8,701,723 |
| Nov 2, 2020 | $209.75 | $222.07 | $207.09 | $221.40 | +6.08% | 6,981,791 |
| Oct 26, 2020 | $214.02 | $215.33 | $206.14 | $208.71 | -3.12% | 6,918,311 |
| Oct 19, 2020 | $222.43 | $224.07 | $212.71 | $215.44 | -2.83% | 7,052,890 |
| Oct 12, 2020 | $222.12 | $224.82 | $219.14 | $221.71 | +0.33% | 6,909,198 |
| Oct 5, 2020 | $212.00 | $222.78 | $210.82 | $220.98 | +4.47% | 7,272,795 |
| Sep 28, 2020 | $208.72 | $213.92 | $206.19 | $211.52 | +1.50% | 7,657,346 |
| Sep 21, 2020 | $206.92 | $209.86 | $202.31 | $208.39 | +0.14% | 8,634,907 |
| Sep 14, 2020 | $201.13 | $208.99 | $200.50 | $208.10 | +3.79% | 11,215,645 |
| Sep 8, 2020 | $194.13 | $200.94 | $190.76 | $200.50 | +2.44% | 7,457,198 |
| Aug 31, 2020 | $200.93 | $204.99 | $191.47 | $195.72 | -2.33% | 10,218,305 |
| Aug 24, 2020 | $201.00 | $206.98 | $197.51 | $200.39 | +0.73% | 12,725,433 |
| Aug 17, 2020 | $199.29 | $202.28 | $196.17 | $198.93 | +0.19% | 8,915,756 |
| Aug 10, 2020 | $195.30 | $198.91 | $190.79 | $198.55 | +1.67% | 8,318,909 |
| Aug 3, 2020 | $190.70 | $197.35 | $190.27 | $195.29 | +2.57% | 8,487,139 |
| Jul 27, 2020 | $191.79 | $192.43 | $187.76 | $190.40 | -0.68% | 6,211,053 |
| Jul 20, 2020 | $189.62 | $195.82 | $189.10 | $191.70 | +1.71% | 7,364,314 |
| Jul 13, 2020 | $188.57 | $191.38 | $185.54 | $188.48 | +0.13% | 9,065,846 |
| Jul 6, 2020 | $190.54 | $190.82 | $185.60 | $188.24 | -0.65% | 9,071,929 |
| Jun 29, 2020 | $190.08 | $191.90 | $188.07 | $189.48 | +0.05% | 7,456,449 |
| Jun 22, 2020 | $189.58 | $193.63 | $187.67 | $189.39 | +0.32% | 14,906,447 |
| Jun 15, 2020 | $182.72 | $193.72 | $182.62 | $188.78 | +2.60% | 11,832,467 |
| Jun 8, 2020 | $183.66 | $192.69 | $181.53 | $184.00 | -0.89% | 15,040,839 |
| Jun 1, 2020 | $191.29 | $194.84 | $181.27 | $185.66 | -3.05% | 14,366,563 |
| May 26, 2020 | $182.12 | $192.71 | $179.05 | $191.51 | +7.00% | 19,959,182 |
| May 18, 2020 | $184.94 | $185.01 | $176.58 | $178.98 | -1.67% | 10,023,293 |
| May 11, 2020 | $177.28 | $184.95 | $177.28 | $182.02 | +3.21% | 11,428,548 |
| May 4, 2020 | $173.74 | $176.91 | $172.67 | $176.36 | +1.94% | 6,559,475 |
| Apr 27, 2020 | $176.42 | $183.32 | $172.66 | $173.00 | -1.69% | 10,436,967 |
| Apr 20, 2020 | $181.38 | $182.13 | $175.55 | $175.98 | -3.37% | 9,411,921 |
| Apr 13, 2020 | $170.16 | $183.95 | $167.63 | $182.11 | +7.60% | 13,597,802 |
| Apr 6, 2020 | $166.17 | $172.64 | $162.42 | $169.24 | +4.34% | 13,303,195 |
| Mar 30, 2020 | $149.35 | $162.80 | $146.19 | $162.20 | +11.00% | 17,037,465 |
| Mar 23, 2020 | $139.88 | $149.67 | $135.26 | $146.12 | +4.27% | 17,056,687 |
| Mar 16, 2020 | $134.19 | $157.65 | $125.00 | $140.13 | -3.90% | 22,215,080 |
| Mar 9, 2020 | $150.79 | $167.44 | $138.49 | $145.81 | -7.94% | 23,873,405 |
| Mar 2, 2020 | $150.36 | $163.28 | $150.25 | $158.38 | +5.38% | 10,627,747 |
| Feb 24, 2020 | $163.53 | $166.90 | $147.56 | $150.30 | -9.94% | 14,200,055 |
| Feb 18, 2020 | $158.30 | $167.04 | $157.75 | $166.88 | +5.60% | 5,701,262 |
| Feb 10, 2020 | $154.08 | $160.24 | $153.83 | $158.03 | +1.97% | 5,531,334 |
| Feb 3, 2020 | $154.28 | $157.97 | $154.00 | $154.97 | +1.02% | 5,509,817 |
| Jan 27, 2020 | $153.11 | $157.64 | $152.62 | $153.41 | -0.60% | 6,880,898 |
| Jan 21, 2020 | $157.35 | $158.70 | $153.38 | $154.34 | -2.31% | 5,174,371 |
| Jan 13, 2020 | $151.96 | $160.41 | $151.43 | $157.99 | +3.11% | 10,446,701 |
| Jan 6, 2020 | $154.41 | $154.76 | $151.13 | $153.22 | -1.40% | 13,930,405 |
| Dec 30, 2019 | $156.15 | $158.19 | $154.66 | $155.39 | -0.80% | 6,010,793 |
| Dec 23, 2019 | $157.03 | $157.16 | $154.20 | $156.65 | -0.04% | 3,743,175 |
| Dec 16, 2019 | $154.84 | $158.12 | $152.54 | $156.71 | +1.35% | 11,609,891 |
| Dec 9, 2019 | $154.26 | $156.29 | $152.95 | $154.63 | -0.06% | 10,459,609 |
| Dec 2, 2019 | $158.28 | $158.43 | $152.00 | $154.72 | -1.68% | 21,070,164 |
| Nov 25, 2019 | $159.89 | $161.01 | $155.42 | $157.36 | -1.52% | 9,566,928 |
| Nov 18, 2019 | $160.07 | $162.10 | $157.18 | $159.79 | -0.22% | 7,457,194 |
| Nov 11, 2019 | $157.72 | $162.53 | $154.59 | $160.14 | +1.44% | 8,212,610 |
| Nov 4, 2019 | $160.48 | $161.10 | $156.38 | $157.86 | -1.28% | 6,662,557 |
| Oct 28, 2019 | $162.38 | $163.09 | $159.33 | $159.90 | -1.41% | 5,496,684 |
| Oct 21, 2019 | $164.97 | $166.98 | $161.73 | $162.18 | -1.36% | 6,086,029 |
| Oct 14, 2019 | $162.80 | $164.97 | $160.74 | $164.41 | +1.33% | 7,484,483 |
| Oct 7, 2019 | $159.98 | $164.29 | $157.98 | $162.25 | +0.80% | 7,595,658 |
| Sep 30, 2019 | $159.68 | $161.35 | $155.29 | $160.97 | +0.59% | 8,950,862 |
| Sep 23, 2019 | $157.73 | $160.86 | $156.96 | $160.02 | +2.43% | 6,969,860 |
| Sep 16, 2019 | $156.63 | $158.60 | $152.36 | $156.23 | -0.98% | 8,803,517 |
| Sep 9, 2019 | $162.04 | $162.34 | $155.24 | $157.78 | -2.33% | 10,986,758 |
| Sep 3, 2019 | $155.41 | $162.19 | $155.21 | $161.54 | +3.49% | 7,243,315 |
| Aug 26, 2019 | $138.28 | $158.91 | $137.70 | $156.09 | +13.94% | 15,447,539 |
| Aug 19, 2019 | $137.89 | $140.37 | $135.66 | $136.99 | +0.79% | 8,433,580 |
| Aug 12, 2019 | $135.01 | $137.49 | $132.80 | $135.91 | +0.24% | 7,361,164 |
| Aug 5, 2019 | $132.61 | $138.12 | $131.03 | $135.58 | +1.41% | 7,248,515 |
| Jul 29, 2019 | $137.85 | $138.14 | $131.55 | $133.69 | -3.10% | 8,732,402 |
| Jul 22, 2019 | $141.26 | $141.31 | $134.07 | $137.97 | -2.34% | 9,886,783 |
| Jul 15, 2019 | $141.79 | $145.06 | $141.21 | $141.28 | -0.17% | 8,097,124 |
| Jul 8, 2019 | $139.23 | $142.06 | $138.19 | $141.52 | +1.12% | 7,638,066 |
| Jul 1, 2019 | $136.01 | $140.12 | $135.02 | $139.95 | +3.54% | 4,665,602 |
| Jun 24, 2019 | $138.91 | $139.07 | $134.57 | $135.16 | -2.61% | 8,359,392 |
| Jun 17, 2019 | $137.05 | $139.78 | $135.67 | $138.78 | +2.28% | 8,461,750 |
| Jun 10, 2019 | $133.67 | $137.35 | $133.52 | $135.69 | +1.91% | 7,570,796 |
| Jun 3, 2019 | $127.87 | $133.43 | $127.87 | $133.15 | +4.61% | 8,839,902 |
| May 28, 2019 | $121.52 | $128.07 | $118.20 | $127.28 | +4.36% | 13,889,064 |
| May 20, 2019 | $119.83 | $122.56 | $119.05 | $121.96 | +1.47% | 7,865,540 |
| May 13, 2019 | $120.07 | $121.04 | $116.15 | $120.19 | -1.35% | 11,625,743 |
| May 6, 2019 | $123.16 | $124.67 | $120.20 | $121.84 | -2.29% | 6,016,399 |
| Apr 29, 2019 | $125.06 | $126.75 | $123.69 | $124.70 | -0.45% | 6,475,873 |
| Apr 22, 2019 | $123.20 | $126.84 | $122.63 | $125.26 | +1.38% | 6,782,106 |
| Apr 15, 2019 | $122.40 | $124.83 | $122.40 | $123.55 | +0.96% | 6,706,290 |
| Apr 8, 2019 | $122.24 | $123.15 | $121.00 | $122.38 | -0.16% | 7,937,240 |
| Apr 1, 2019 | $119.49 | $123.50 | $116.76 | $122.58 | +2.75% | 9,852,301 |
| Mar 25, 2019 | $117.42 | $120.73 | $117.22 | $119.30 | +1.56% | 8,602,341 |
| Mar 18, 2019 | $115.62 | $118.50 | $114.18 | $117.47 | +3.14% | 12,360,663 |
| Mar 11, 2019 | $118.89 | $121.27 | $108.74 | $113.89 | -4.06% | 24,849,068 |
| Mar 4, 2019 | $120.31 | $120.34 | $117.86 | $118.71 | -0.66% | 10,818,640 |
| Feb 25, 2019 | $119.41 | $120.20 | $116.36 | $119.50 | +0.95% | 8,386,544 |
| Feb 19, 2019 | $119.73 | $119.90 | $117.90 | $118.38 | -0.52% | 7,753,754 |
| Feb 11, 2019 | $116.45 | $120.33 | $116.10 | $119.00 | +2.30% | 8,704,158 |
| Feb 4, 2019 | $115.19 | $117.39 | $114.73 | $116.32 | +1.11% | 6,689,229 |
| Jan 28, 2019 | $113.10 | $116.31 | $113.05 | $115.04 | +0.74% | 8,087,944 |
| Jan 22, 2019 | $113.00 | $115.21 | $112.35 | $114.20 | +0.59% | 8,188,649 |
| Jan 14, 2019 | $115.82 | $115.98 | $111.30 | $113.53 | -2.18% | 13,993,557 |
| Jan 7, 2019 | $110.84 | $117.24 | $110.50 | $116.06 | +6.70% | 13,175,324 |
| Dec 31, 2018 | $107.59 | $111.01 | $106.03 | $108.77 | +1.59% | 9,601,125 |
| Dec 24, 2018 | $99.51 | $108.59 | $98.08 | $107.07 | +7.35% | 8,916,749 |
| Dec 17, 2018 | $104.00 | $106.09 | $98.65 | $99.74 | -4.99% | 15,508,123 |
| Dec 10, 2018 | $103.22 | $108.00 | $102.37 | $104.98 | +2.22% | 13,030,397 |
| Dec 3, 2018 | $113.01 | $113.15 | $102.05 | $102.70 | -7.47% | 20,525,353 |
| Nov 26, 2018 | $106.69 | $112.26 | $106.41 | $110.99 | +4.85% | 14,543,400 |
| Nov 19, 2018 | $111.61 | $112.78 | $103.61 | $105.86 | -4.99% | 9,506,664 |
| Nov 12, 2018 | $116.16 | $117.47 | $108.55 | $111.42 | -4.03% | 12,115,858 |
| Nov 5, 2018 | $112.10 | $118.45 | $112.00 | $116.10 | +3.55% | 8,672,665 |
| Oct 29, 2018 | $108.80 | $114.66 | $108.72 | $112.12 | +3.98% | 10,399,697 |
| Oct 22, 2018 | $109.94 | $113.48 | $106.81 | $107.83 | -1.57% | 12,979,746 |
| Oct 15, 2018 | $105.25 | $111.07 | $104.87 | $109.55 | +4.57% | 14,878,276 |
| Oct 8, 2018 | $103.37 | $107.14 | $101.89 | $104.76 | +0.96% | 11,134,029 |
| Oct 1, 2018 | $109.56 | $109.99 | $103.19 | $103.76 | -5.07% | 12,962,726 |
| Sep 24, 2018 | $107.98 | $110.30 | $106.95 | $109.30 | +0.96% | 9,509,354 |
| Sep 17, 2018 | $108.70 | $110.87 | $107.24 | $108.26 | -0.60% | 14,343,731 |
| Sep 10, 2018 | $111.39 | $112.59 | $108.36 | $108.91 | -1.72% | 11,142,525 |
| Sep 4, 2018 | $107.99 | $112.31 | $107.87 | $110.82 | +2.87% | 9,586,031 |
| Aug 27, 2018 | $108.98 | $109.05 | $103.95 | $107.73 | -0.26% | 17,279,542 |
| Aug 20, 2018 | $106.75 | $109.05 | $106.70 | $108.01 | +1.53% | 9,325,624 |
| Aug 13, 2018 | $102.83 | $106.61 | $102.31 | $106.38 | +3.96% | 8,554,903 |
| Aug 6, 2018 | $98.18 | $103.30 | $97.88 | $102.33 | +4.17% | 6,488,242 |
| Jul 30, 2018 | $97.40 | $99.15 | $96.37 | $98.23 | +0.82% | 6,257,029 |
| Jul 23, 2018 | $98.38 | $100.26 | $97.12 | $97.43 | -0.75% | 8,247,526 |
| Jul 16, 2018 | $99.73 | $100.40 | $97.11 | $98.17 | -1.34% | 11,965,772 |
| Jul 9, 2018 | $98.53 | $100.65 | $97.96 | $99.50 | +0.88% | 8,291,571 |
| Jul 2, 2018 | $98.61 | $98.93 | $97.53 | $98.63 | +0.03% | 5,414,462 |
| Jun 25, 2018 | $100.30 | $100.78 | $98.16 | $98.60 | -1.55% | 8,747,433 |
| Jun 18, 2018 | $96.87 | $101.18 | $96.11 | $100.15 | +2.90% | 12,967,524 |
| Jun 11, 2018 | $94.72 | $97.40 | $94.35 | $97.33 | +2.56% | 12,843,069 |
| Jun 4, 2018 | $90.45 | $96.10 | $89.82 | $94.90 | +6.32% | 16,413,015 |
| May 29, 2018 | $96.40 | $97.08 | $86.87 | $89.26 | -7.62% | 28,612,329 |
| May 21, 2018 | $97.13 | $98.61 | $95.44 | $96.62 | -0.11% | 9,584,250 |
| May 14, 2018 | $93.62 | $97.47 | $93.28 | $96.73 | +3.32% | 16,603,537 |
| May 7, 2018 | $95.57 | $95.59 | $91.46 | $93.62 | -2.02% | 12,148,205 |
| Apr 30, 2018 | $98.69 | $98.87 | $94.67 | $95.55 | -2.86% | 7,943,222 |
| Apr 23, 2018 | $96.71 | $100.13 | $95.71 | $98.36 | +2.10% | 9,483,661 |
| Apr 16, 2018 | $95.89 | $101.20 | $95.06 | $96.34 | +0.06% | 12,567,988 |
| Apr 9, 2018 | $94.95 | $97.90 | $94.87 | $96.28 | +1.38% | 12,451,323 |
| Apr 2, 2018 | $93.23 | $96.98 | $91.97 | $94.97 | +1.52% | 12,456,564 |
| Mar 26, 2018 | $91.39 | $94.84 | $91.06 | $93.55 | +3.88% | 8,744,854 |
| Mar 19, 2018 | $95.50 | $96.05 | $89.89 | $90.06 | -5.63% | 13,763,702 |
| Mar 12, 2018 | $87.24 | $96.50 | $87.05 | $95.43 | +9.77% | 26,846,058 |
| Mar 5, 2018 | $93.64 | $94.20 | $85.54 | $86.94 | -7.79% | 19,409,715 |
| Feb 26, 2018 | $97.73 | $98.45 | $92.80 | $94.28 | -3.00% | 9,617,447 |
| Feb 20, 2018 | $95.05 | $97.32 | $93.67 | $97.20 | -0.54% | 8,205,726 |
| Feb 12, 2018 | $98.77 | $99.08 | $93.32 | $97.73 | -0.54% | 13,471,654 |
| Feb 5, 2018 | $98.68 | $100.45 | $92.74 | $98.26 | -1.19% | 15,133,990 |
| Jan 29, 2018 | $105.21 | $105.82 | $99.35 | $99.44 | -5.57% | 13,617,736 |
| Jan 22, 2018 | $101.94 | $105.40 | $101.09 | $105.30 | +3.26% | 7,448,636 |
| Jan 16, 2018 | $99.70 | $102.09 | $97.92 | $101.98 | +2.91% | 7,732,951 |
| Jan 8, 2018 | $95.61 | $99.69 | $93.86 | $99.10 | +3.53% | 11,765,541 |
| Jan 2, 2018 | $93.56 | $95.89 | $93.32 | $95.72 | +2.91% | 9,169,223 |
| Dec 26, 2017 | $92.50 | $93.85 | $92.14 | $93.01 | +0.11% | 6,516,786 |
| Dec 18, 2017 | $91.50 | $94.13 | $91.44 | $92.91 | +2.18% | 12,788,859 |
| Dec 11, 2017 | $93.50 | $93.52 | $90.42 | $90.93 | -2.62% | 15,575,554 |
| Dec 4, 2017 | $89.04 | $96.60 | $88.78 | $93.38 | +6.14% | 18,988,592 |
| Nov 27, 2017 | $86.52 | $89.80 | $85.57 | $87.98 | +1.97% | 16,151,337 |
| Nov 20, 2017 | $85.77 | $88.13 | $85.63 | $86.28 | +0.91% | 8,856,258 |
| Nov 13, 2017 | $83.64 | $85.52 | $81.10 | $85.50 | +1.60% | 13,750,459 |
| Nov 6, 2017 | $81.62 | $84.17 | $79.79 | $84.15 | +2.78% | 10,426,628 |
| Oct 30, 2017 | $82.93 | $83.58 | $80.30 | $81.87 | -1.67% | 9,969,886 |
| Oct 23, 2017 | $83.92 | $85.07 | $82.51 | $83.26 | -0.42% | 8,760,398 |
| Oct 16, 2017 | $82.36 | $83.79 | $81.74 | $83.61 | +1.26% | 10,197,690 |
| Oct 9, 2017 | $80.55 | $83.18 | $78.83 | $82.57 | +2.79% | 11,206,014 |
| Oct 2, 2017 | $80.99 | $82.38 | $80.07 | $80.33 | -0.89% | 8,987,470 |
| Sep 25, 2017 | $77.18 | $81.30 | $77.13 | $81.05 | +4.37% | 12,800,848 |
| Sep 18, 2017 | $77.71 | $78.83 | $76.13 | $77.66 | +0.08% | 12,605,356 |
| Sep 11, 2017 | $75.79 | $78.66 | $75.50 | $77.60 | +2.70% | 17,134,223 |
| Sep 5, 2017 | $72.24 | $76.85 | $72.24 | $75.56 | +4.16% | 14,585,881 |
| Aug 28, 2017 | $77.74 | $78.62 | $70.30 | $72.54 | -6.60% | 25,540,949 |
| Aug 21, 2017 | $74.15 | $79.70 | $73.83 | $77.67 | +5.22% | 14,053,625 |
| Aug 14, 2017 | $76.23 | $76.99 | $73.37 | $73.82 | -2.21% | 16,045,423 |
| Aug 7, 2017 | $74.89 | $77.31 | $74.64 | $75.49 | +0.84% | 11,092,449 |
| Jul 31, 2017 | $75.13 | $76.50 | $74.10 | $74.86 | +0.15% | 10,860,161 |
| Jul 24, 2017 | $71.98 | $75.28 | $71.55 | $74.75 | +3.53% | 10,417,830 |
| Jul 17, 2017 | $71.14 | $72.47 | $70.45 | $72.20 | +1.49% | 11,072,739 |
| Jul 10, 2017 | $70.02 | $71.38 | $68.69 | $71.14 | +1.30% | 20,608,019 |
| Jul 3, 2017 | $72.53 | $73.00 | $69.75 | $70.23 | -2.58% | 7,274,821 |
| Jun 26, 2017 | $70.06 | $72.49 | $69.51 | $72.09 | +3.35% | 14,193,120 |
| Jun 19, 2017 | $70.83 | $72.73 | $69.51 | $69.75 | -0.53% | 23,415,573 |
| Jun 12, 2017 | $75.17 | $76.55 | $65.97 | $70.12 | -6.78% | 21,396,197 |
| Jun 5, 2017 | $78.60 | $79.00 | $73.17 | $75.22 | -4.68% | 17,911,889 |
| May 30, 2017 | $72.11 | $79.28 | $71.77 | $78.91 | +9.11% | 17,952,867 |
| May 22, 2017 | $71.88 | $73.48 | $69.14 | $72.32 | +0.51% | 15,502,845 |
| May 15, 2017 | $71.70 | $72.55 | $70.32 | $71.95 | +0.52% | 12,156,354 |
| May 8, 2017 | $73.67 | $74.29 | $70.82 | $71.58 | -2.77% | 10,504,675 |
| May 1, 2017 | $73.00 | $74.67 | $71.99 | $73.62 | +1.25% | 11,431,195 |
| Apr 24, 2017 | $71.50 | $73.44 | $70.99 | $72.71 | +2.81% | 12,379,285 |
| Apr 17, 2017 | $68.91 | $71.28 | $68.19 | $70.72 | +2.88% | 10,727,448 |
| Apr 10, 2017 | $69.32 | $70.07 | $68.61 | $68.74 | -0.85% | 8,694,319 |
| Apr 3, 2017 | $69.84 | $70.52 | $67.94 | $69.33 | -0.57% | 14,670,738 |
| Mar 27, 2017 | $69.14 | $70.97 | $68.23 | $69.73 | +0.36% | 11,476,395 |
| Mar 20, 2017 | $72.60 | $72.60 | $68.73 | $69.48 | -3.94% | 17,922,785 |
| Mar 13, 2017 | $72.45 | $75.33 | $71.52 | $72.33 | -0.77% | 26,096,990 |
| Mar 6, 2017 | $72.84 | $73.83 | $71.30 | $72.89 | -0.31% | 12,242,876 |
| Feb 27, 2017 | $77.31 | $77.33 | $72.30 | $73.12 | -5.47% | 20,036,792 |
| Feb 21, 2017 | $78.33 | $79.35 | $75.73 | $77.35 | -0.41% | 9,375,822 |
| Feb 13, 2017 | $77.40 | $77.70 | $75.46 | $77.67 | +1.15% | 12,151,741 |
| Feb 6, 2017 | $72.56 | $78.39 | $72.17 | $76.79 | +4.99% | 14,382,693 |
| Jan 30, 2017 | $70.22 | $74.18 | $70.02 | $73.14 | +4.03% | 13,109,599 |
| Jan 23, 2017 | $70.87 | $72.50 | $70.03 | $70.31 | -0.97% | 12,913,683 |
| Jan 17, 2017 | $73.35 | $75.62 | $69.87 | $71.00 | -2.86% | 11,806,913 |
| Jan 9, 2017 | $73.17 | $74.84 | $72.33 | $73.09 | -0.35% | 12,378,652 |
| Jan 3, 2017 | $74.34 | $76.29 | $73.21 | $73.35 | -0.97% | 10,372,517 |
| Dec 27, 2016 | $74.47 | $75.10 | $73.67 | $74.07 | -0.09% | 5,528,862 |
| Dec 19, 2016 | $76.62 | $78.06 | $73.98 | $74.14 | -3.84% | 12,060,165 |
| Dec 12, 2016 | $76.86 | $78.01 | $74.62 | $77.10 | -0.13% | 16,757,685 |
| Dec 5, 2016 | $74.94 | $77.53 | $74.65 | $77.20 | +3.54% | 14,228,486 |
| Nov 28, 2016 | $79.77 | $80.52 | $70.59 | $74.56 | -6.87% | 34,351,288 |
| Nov 21, 2016 | $76.50 | $80.67 | $76.03 | $80.06 | +4.15% | 11,877,142 |
| Nov 14, 2016 | $75.00 | $77.75 | $74.98 | $76.87 | – | 17,954,012 |
Seasonality
DG 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 | -0.7% | -0.1% | 1.4% | 4.4% | -2.3% | 3.7% | 0.8% | -2.5% | -1.7% | 3.0% | 3.3% | 2.7% |
| Months up | 3 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 8.5% | 8.9% | -24.0% | -1.9% | -4.5% | 4.1% | 10.9% | -0.2% | -5.7% | 11.2% | ||
| 2025 | -5.5% | 4.4% | 18.5% | 7.2% | 3.8% | 17.6% | -7.8% | 3.7% | -5.0% | -4.0% | 11.0% | 21.3% |
| 2024 | -2.4% | 10.0% | 7.4% | -10.5% | -1.6% | -3.4% | -8.5% | -31.1% | 1.9% | -4.7% | -3.5% | -1.9% |
| 2023 | -5.1% | -7.4% | -2.7% | 5.5% | -9.2% | -15.6% | -0.2% | -18.0% | -23.6% | 13.1% | 10.1% | 3.7% |
| 2022 | -11.4% | -4.9% | 12.2% | 7.0% | -7.2% | 11.4% | 1.4% | -4.4% | 1.0% | 6.6% | 0.2% | -3.5% |
| 2021 | -7.3% | -2.9% | 7.2% | 6.2% | -5.5% | 6.6% | 7.7% | -4.2% | -4.8% | 4.6% | -0.1% | 6.6% |
| 2020 | -1.4% | -2.0% | 0.5% | 16.3% | 9.2% | -0.5% | 0.1% | 6.0% | 3.8% | -0.3% | 4.7% | -3.8% |
| 2019 | 7.1% | 2.6% | 0.7% | 6.0% | 0.9% | 6.2% | -0.6% | 16.5% | 1.8% | 1.1% | -1.9% | -0.9% |
| 2018 | 11.2% | -8.3% | -1.1% | 3.5% | -9.4% | 12.7% | -0.2% | 9.8% | 1.5% | 2.2% | -0.4% | -2.6% |
| 2017 | -0.3% | -1.1% | -4.5% | 4.7% | 0.9% | -1.8% | 4.6% | -3.5% | 11.7% | 0.1% | 9.0% | 5.6% |