General Dynamics Corp (GD) stock
GDNYSEShip & Boat Building & RepairingFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Oct 4, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3020% above fair value
$372.59+1.77 (+0.48%)
Close on Oct 30, 2026Market cap $100.81BP/E 21.9Yield –
Price history
General Dynamics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$372.59
+0.48% on the day
52-week range
$306.77 – $400.00
-6.9% from the high
Change over 52 weeks
+8.1%
From $344.66 on Oct 30, 2025
Average volume
1.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $351.28 | $386.60 | $350.79 | $372.59 | +6.65% | 7,088,388 |
| Oct 19, 2026 | $341.64 | $351.15 | $340.19 | $349.36 | +1.49% | 5,411,367 |
| Oct 12, 2026 | $333.30 | $344.95 | $328.98 | $344.23 | +3.91% | 6,855,500 |
| Oct 5, 2026 | $330.00 | $333.33 | $322.00 | $331.27 | +0.36% | 6,669,009 |
| Sep 28, 2026 | $334.86 | $337.30 | $328.00 | $330.09 | -1.97% | 7,328,030 |
| Sep 21, 2026 | $352.74 | $355.05 | $335.00 | $336.72 | -4.63% | 6,325,415 |
| Sep 14, 2026 | $357.88 | $362.39 | $349.84 | $353.05 | -0.80% | 7,020,115 |
| Sep 8, 2026 | $358.70 | $361.00 | $352.19 | $355.90 | -0.97% | 4,192,192 |
| Aug 31, 2026 | $377.24 | $378.99 | $358.04 | $359.39 | -5.25% | 6,667,498 |
| Aug 24, 2026 | $384.48 | $386.41 | $375.18 | $379.32 | -1.29% | 3,840,786 |
| Aug 17, 2026 | $391.77 | $396.92 | $382.19 | $384.29 | -2.90% | 3,898,839 |
| Aug 10, 2026 | $393.00 | $397.20 | $389.01 | $395.78 | +0.95% | 3,198,873 |
| Aug 3, 2026 | $387.55 | $392.14 | $378.87 | $392.05 | +2.25% | 4,959,728 |
| Jul 27, 2026 | $389.10 | $400.00 | $374.04 | $383.42 | -0.86% | 7,559,529 |
| Jul 20, 2026 | $369.99 | $388.12 | $361.24 | $386.75 | +4.93% | 5,881,109 |
| Jul 13, 2026 | $375.84 | $377.53 | $364.00 | $368.58 | -1.73% | 5,554,494 |
| Jul 6, 2026 | $372.91 | $380.71 | $369.30 | $375.06 | +0.41% | 4,875,618 |
| Jun 29, 2026 | $347.12 | $373.60 | $346.56 | $373.54 | +7.74% | 4,917,775 |
| Jun 22, 2026 | $347.08 | $352.15 | $340.81 | $346.71 | -0.94% | 7,727,469 |
| Jun 15, 2026 | $360.60 | $367.00 | $348.83 | $350.01 | -2.83% | 8,297,406 |
| Jun 8, 2026 | $345.34 | $363.83 | $339.27 | $360.22 | +3.98% | 5,758,220 |
| Jun 1, 2026 | $343.35 | $347.32 | $335.02 | $346.44 | -0.11% | 5,282,488 |
| May 26, 2026 | $345.04 | $351.36 | $341.32 | $346.82 | +1.15% | 4,367,721 |
| May 18, 2026 | $335.06 | $344.47 | $334.01 | $342.89 | +2.51% | 3,814,768 |
| May 11, 2026 | $345.24 | $348.61 | $333.29 | $334.50 | -3.47% | 6,080,728 |
| May 4, 2026 | $344.14 | $353.57 | $343.04 | $346.53 | +0.20% | 7,290,130 |
| Apr 27, 2026 | $313.43 | $349.61 | $306.77 | $345.84 | +10.42% | 10,680,691 |
| Apr 20, 2026 | $335.45 | $337.08 | $310.61 | $313.21 | -6.86% | 7,175,205 |
| Apr 13, 2026 | $336.59 | $341.89 | $331.92 | $336.29 | +0.34% | 6,932,247 |
| Apr 6, 2026 | $348.41 | $351.84 | $332.76 | $335.15 | -3.99% | 6,002,040 |
| Mar 30, 2026 | $350.70 | $353.03 | $337.81 | $349.09 | +0.67% | 5,589,743 |
| Mar 23, 2026 | $350.55 | $356.42 | $342.82 | $346.76 | +0.28% | 6,909,358 |
| Mar 16, 2026 | $353.05 | $358.60 | $343.08 | $345.78 | -1.63% | 7,509,447 |
| Mar 9, 2026 | $362.53 | $364.00 | $349.00 | $351.52 | -3.29% | 5,623,829 |
| Mar 2, 2026 | $362.43 | $366.75 | $354.52 | $363.49 | +1.80% | 7,223,184 |
| Feb 23, 2026 | $352.35 | $357.79 | $337.32 | $357.05 | +1.60% | 5,030,632 |
| Feb 17, 2026 | $346.97 | $356.39 | $340.09 | $351.42 | +1.09% | 4,745,284 |
| Feb 9, 2026 | $360.40 | $363.37 | $340.36 | $347.64 | -3.45% | 7,051,521 |
| Feb 2, 2026 | $349.29 | $361.65 | $344.02 | $360.07 | +2.56% | 7,429,914 |
| Jan 26, 2026 | $363.31 | $367.97 | $343.80 | $351.09 | -3.35% | 9,027,744 |
| Jan 20, 2026 | $366.25 | $369.00 | $358.52 | $363.27 | -1.12% | 4,831,643 |
| Jan 12, 2026 | $356.35 | $369.70 | $354.29 | $367.38 | +3.81% | 7,370,467 |
| Jan 5, 2026 | $347.92 | $367.66 | $345.34 | $353.89 | +3.05% | 9,999,604 |
| Dec 29, 2025 | $341.94 | $343.73 | $334.28 | $343.40 | +0.35% | 2,941,108 |
| Dec 22, 2025 | $338.87 | $347.44 | $337.44 | $342.20 | +0.84% | 3,223,354 |
| Dec 15, 2025 | $338.32 | $342.52 | $333.05 | $339.36 | +0.55% | 7,008,687 |
| Dec 8, 2025 | $337.95 | $344.94 | $333.53 | $337.49 | +0.05% | 6,677,019 |
| Dec 1, 2025 | $339.63 | $342.83 | $332.08 | $337.31 | -1.26% | 5,889,811 |
| Nov 24, 2025 | $337.19 | $343.06 | $334.35 | $341.63 | +0.38% | 4,030,064 |
| Nov 17, 2025 | $345.67 | $349.47 | $335.45 | $340.34 | -1.14% | 5,622,469 |
| Nov 10, 2025 | $345.91 | $353.74 | $339.10 | $344.25 | -0.60% | 4,593,898 |
| Nov 3, 2025 | $344.00 | $347.15 | $338.82 | $346.34 | +0.42% | 5,804,085 |
| Oct 27, 2025 | $353.78 | $355.84 | $339.78 | $344.90 | -1.67% | 7,139,025 |
| Oct 20, 2025 | $333.00 | $360.50 | $331.76 | $350.77 | +5.92% | 6,239,267 |
| Oct 13, 2025 | $333.10 | $339.99 | $327.33 | $331.15 | -0.54% | 4,425,094 |
| Oct 6, 2025 | $344.52 | $347.37 | $332.80 | $332.94 | -3.11% | 4,126,629 |
| Sep 29, 2025 | $335.00 | $345.22 | $331.33 | $343.62 | +4.02% | 6,132,623 |
| Sep 22, 2025 | $323.00 | $330.63 | $320.91 | $330.34 | +1.93% | 6,116,368 |
| Sep 15, 2025 | $326.50 | $329.46 | $321.92 | $324.08 | -0.63% | 7,140,386 |
| Sep 8, 2025 | $322.50 | $330.18 | $318.81 | $326.15 | +1.02% | 3,722,241 |
| Sep 2, 2025 | $324.38 | $324.88 | $320.36 | $322.86 | -0.53% | 3,337,124 |
| Aug 25, 2025 | $319.84 | $326.03 | $319.00 | $324.57 | +1.55% | 4,075,021 |
| Aug 18, 2025 | $313.75 | $320.88 | $312.66 | $319.61 | +1.89% | 4,000,644 |
| Aug 11, 2025 | $313.99 | $321.00 | $312.21 | $313.69 | -0.14% | 4,596,470 |
| Aug 4, 2025 | $311.03 | $317.00 | $309.73 | $314.13 | +1.09% | 4,875,299 |
| Jul 28, 2025 | $313.67 | $316.96 | $306.03 | $310.74 | -1.04% | 6,351,834 |
| Jul 21, 2025 | $298.97 | $322.50 | $293.95 | $314.02 | +5.03% | 7,938,637 |
| Jul 14, 2025 | $302.10 | $305.73 | $297.77 | $298.98 | -1.07% | 6,300,889 |
| Jul 7, 2025 | $295.01 | $304.22 | $293.72 | $302.20 | +2.52% | 5,856,634 |
| Jun 30, 2025 | $291.57 | $295.43 | $289.40 | $294.76 | +1.38% | 4,386,324 |
| Jun 23, 2025 | $280.08 | $292.91 | $278.23 | $290.74 | +4.29% | 8,665,261 |
| Jun 16, 2025 | $283.23 | $283.99 | $275.49 | $278.78 | -1.49% | 4,162,728 |
| Jun 9, 2025 | $276.23 | $286.80 | $268.10 | $283.00 | +2.36% | 5,170,925 |
| Jun 2, 2025 | $277.84 | $278.07 | $272.65 | $276.48 | -0.72% | 4,343,655 |
| May 26, 2025 | $274.75 | $280.00 | $271.19 | $278.49 | +1.36% | 5,545,408 |
| May 19, 2025 | $280.72 | $282.91 | $273.26 | $274.75 | -2.12% | 4,404,894 |
| May 12, 2025 | $274.10 | $280.72 | $267.39 | $280.71 | +3.37% | 5,831,314 |
| May 5, 2025 | $273.70 | $274.57 | $268.22 | $271.56 | -0.54% | 5,381,497 |
| Apr 28, 2025 | $272.93 | $276.24 | $266.98 | $273.03 | +0.39% | 6,379,847 |
| Apr 21, 2025 | $275.01 | $276.26 | $262.84 | $271.97 | -1.49% | 9,500,482 |
| Apr 14, 2025 | $276.83 | $280.93 | $273.35 | $276.08 | -0.21% | 6,476,083 |
| Apr 7, 2025 | $244.66 | $277.77 | $239.20 | $276.65 | +10.66% | 10,945,559 |
| Mar 31, 2025 | $269.02 | $279.09 | $249.75 | $250.01 | -7.09% | 9,323,106 |
| Mar 24, 2025 | $265.00 | $271.30 | $263.60 | $269.08 | +2.15% | 5,118,198 |
| Mar 17, 2025 | $262.03 | $270.30 | $260.19 | $263.41 | +0.53% | 8,605,404 |
| Mar 10, 2025 | $270.00 | $279.25 | $258.08 | $262.03 | -3.51% | 7,226,949 |
| Mar 3, 2025 | $255.17 | $272.51 | $250.41 | $271.56 | +7.51% | 11,543,751 |
| Feb 24, 2025 | $244.60 | $254.66 | $243.42 | $252.60 | +3.92% | 8,454,197 |
| Feb 18, 2025 | $244.33 | $247.28 | $241.11 | $243.06 | +0.46% | 7,528,662 |
| Feb 10, 2025 | $255.49 | $257.69 | $239.87 | $241.94 | -5.06% | 9,657,546 |
| Feb 3, 2025 | $256.00 | $259.23 | $253.13 | $254.83 | -0.84% | 6,314,413 |
| Jan 27, 2025 | $267.76 | $270.19 | $247.01 | $256.98 | -3.55% | 11,437,109 |
| Jan 21, 2025 | $269.29 | $274.15 | $264.69 | $266.43 | -0.09% | 8,230,995 |
| Jan 13, 2025 | $259.38 | $269.40 | $259.00 | $266.67 | +2.81% | 6,766,944 |
| Jan 6, 2025 | $262.32 | $264.29 | $257.56 | $259.38 | -1.51% | 6,045,390 |
| Dec 30, 2024 | $263.19 | $265.83 | $260.27 | $263.37 | -1.04% | 5,481,934 |
| Dec 23, 2024 | $265.80 | $268.33 | $262.90 | $266.14 | +0.95% | 3,906,701 |
| Dec 16, 2024 | $263.11 | $269.69 | $257.80 | $263.64 | +0.20% | 13,009,226 |
| Dec 9, 2024 | $271.35 | $272.71 | $257.26 | $263.11 | -3.20% | 9,769,135 |
| Dec 2, 2024 | $282.90 | $283.16 | $271.05 | $271.80 | -4.30% | 7,766,665 |
| Nov 25, 2024 | $283.26 | $286.01 | $279.29 | $284.01 | +0.78% | 4,197,335 |
| Nov 18, 2024 | $287.00 | $288.00 | $278.12 | $281.81 | -2.15% | 8,092,226 |
| Nov 11, 2024 | $312.08 | $316.90 | $285.68 | $287.99 | -6.94% | 6,535,708 |
| Nov 4, 2024 | $293.62 | $310.22 | $292.35 | $309.47 | +5.62% | 5,208,144 |
| Oct 28, 2024 | $303.04 | $305.16 | $291.31 | $292.99 | -3.15% | 5,834,158 |
| Oct 21, 2024 | $309.13 | $313.11 | $300.52 | $302.52 | -1.93% | 6,449,256 |
| Oct 14, 2024 | $299.59 | $310.58 | $298.68 | $308.48 | +3.02% | 4,555,934 |
| Oct 7, 2024 | $299.30 | $300.51 | $294.29 | $299.44 | -0.41% | 4,332,863 |
| Sep 30, 2024 | $300.00 | $307.05 | $294.50 | $300.66 | +0.18% | 6,070,865 |
| Sep 23, 2024 | $307.31 | $309.72 | $299.66 | $300.13 | -2.20% | 4,632,964 |
| Sep 16, 2024 | $307.38 | $309.97 | $301.65 | $306.87 | +0.68% | 12,163,321 |
| Sep 9, 2024 | $295.71 | $306.51 | $293.36 | $304.80 | +4.11% | 5,703,176 |
| Sep 3, 2024 | $299.00 | $300.98 | $292.24 | $292.78 | -2.20% | 4,773,534 |
| Aug 26, 2024 | $292.45 | $300.95 | $289.83 | $299.36 | +2.71% | 6,047,221 |
| Aug 19, 2024 | $296.93 | $297.00 | $291.29 | $291.45 | -1.73% | 3,844,594 |
| Aug 12, 2024 | $294.00 | $297.10 | $289.53 | $296.59 | +1.23% | 4,443,662 |
| Aug 5, 2024 | $288.92 | $296.70 | $282.32 | $292.99 | +0.21% | 4,652,322 |
| Jul 29, 2024 | $290.57 | $300.75 | $288.37 | $292.39 | +0.69% | 5,738,468 |
| Jul 22, 2024 | $288.43 | $296.19 | $276.79 | $290.40 | +0.76% | 8,191,817 |
| Jul 15, 2024 | $285.51 | $295.50 | $284.01 | $288.22 | +1.53% | 4,976,194 |
| Jul 8, 2024 | $281.70 | $286.47 | $279.07 | $283.89 | +0.78% | 4,991,712 |
| Jul 1, 2024 | $291.35 | $293.01 | $280.46 | $281.68 | -2.92% | 4,401,685 |
| Jun 24, 2024 | $299.48 | $302.75 | $289.54 | $290.14 | -2.72% | 6,699,704 |
| Jun 17, 2024 | $291.18 | $300.22 | $290.66 | $298.25 | +2.22% | 3,698,119 |
| Jun 10, 2024 | $300.00 | $300.00 | $288.46 | $291.78 | -2.46% | 4,281,206 |
| Jun 3, 2024 | $300.89 | $302.42 | $295.64 | $299.14 | -0.21% | 3,483,413 |
| May 28, 2024 | $299.54 | $300.23 | $293.25 | $299.77 | +0.05% | 3,603,389 |
| May 20, 2024 | $298.50 | $301.48 | $295.15 | $299.62 | +0.20% | 4,431,486 |
| May 13, 2024 | $296.37 | $299.14 | $292.47 | $299.02 | +0.87% | 4,322,137 |
| May 6, 2024 | $289.47 | $297.88 | $289.46 | $296.44 | +2.88% | 4,321,137 |
| Apr 29, 2024 | $287.96 | $289.93 | $282.51 | $288.14 | +1.31% | 5,717,339 |
| Apr 22, 2024 | $289.94 | $294.70 | $274.32 | $284.41 | -1.46% | 9,059,094 |
| Apr 15, 2024 | $291.71 | $291.75 | $283.67 | $288.62 | +0.26% | 4,785,687 |
| Apr 8, 2024 | $296.00 | $296.50 | $286.16 | $287.87 | -2.48% | 4,881,306 |
| Apr 1, 2024 | $287.71 | $295.46 | $286.38 | $295.18 | +4.49% | 7,149,459 |
| Mar 25, 2024 | $280.93 | $283.15 | $278.35 | $282.49 | +0.47% | 2,734,726 |
| Mar 18, 2024 | $275.99 | $284.75 | $274.67 | $281.16 | +2.16% | 4,427,108 |
| Mar 11, 2024 | $271.64 | $276.93 | $270.43 | $275.21 | +1.06% | 4,380,291 |
| Mar 4, 2024 | $272.00 | $277.43 | $270.72 | $272.31 | +0.13% | 3,997,678 |
| Feb 26, 2024 | $274.19 | $274.98 | $270.77 | $271.95 | -0.66% | 3,291,598 |
| Feb 20, 2024 | $270.40 | $274.90 | $268.35 | $273.75 | +1.60% | 2,689,119 |
| Feb 12, 2024 | $269.98 | $271.18 | $263.10 | $269.44 | -0.26% | 4,994,550 |
| Feb 5, 2024 | $264.00 | $271.37 | $262.50 | $270.14 | +1.84% | 4,401,168 |
| Jan 29, 2024 | $264.57 | $269.50 | $263.07 | $265.27 | +0.08% | 8,971,696 |
| Jan 22, 2024 | $249.50 | $267.97 | $247.88 | $265.07 | +6.31% | 9,867,040 |
| Jan 16, 2024 | $254.29 | $254.70 | $247.36 | $249.34 | -2.15% | 4,239,255 |
| Jan 8, 2024 | $253.00 | $254.91 | $248.09 | $254.81 | +0.36% | 5,998,685 |
| Jan 2, 2024 | $259.67 | $261.39 | $253.41 | $253.90 | -2.22% | 4,427,702 |
| Dec 26, 2023 | $254.04 | $259.88 | $253.85 | $259.67 | +2.19% | 2,770,929 |
| Dec 18, 2023 | $252.66 | $255.26 | $249.40 | $254.10 | +0.61% | 3,818,819 |
| Dec 11, 2023 | $252.02 | $256.32 | $248.58 | $252.55 | +0.10% | 7,045,465 |
| Dec 4, 2023 | $248.55 | $254.76 | $248.11 | $252.29 | +1.04% | 5,283,067 |
| Nov 27, 2023 | $247.71 | $249.69 | $243.87 | $249.69 | +0.75% | 4,193,961 |
| Nov 20, 2023 | $244.65 | $248.55 | $244.35 | $247.83 | +1.28% | 2,657,544 |
| Nov 13, 2023 | $243.55 | $248.89 | $243.53 | $244.69 | +0.47% | 5,643,759 |
| Nov 6, 2023 | $243.19 | $244.48 | $238.31 | $243.55 | +0.14% | 5,622,519 |
| Oct 30, 2023 | $238.61 | $245.39 | $237.35 | $243.21 | +2.08% | 8,263,782 |
| Oct 23, 2023 | $234.64 | $244.38 | $232.29 | $238.25 | +1.41% | 8,164,308 |
| Oct 16, 2023 | $243.53 | $245.06 | $234.82 | $234.94 | -3.33% | 6,647,153 |
| Oct 9, 2023 | $228.70 | $243.47 | $228.50 | $243.04 | +10.50% | 9,810,981 |
| Oct 2, 2023 | $221.50 | $224.29 | $214.53 | $219.94 | -0.47% | 5,223,975 |
| Sep 25, 2023 | $217.71 | $224.10 | $217.18 | $220.97 | +1.20% | 3,808,248 |
| Sep 18, 2023 | $225.00 | $226.20 | $218.31 | $218.34 | -2.55% | 4,637,749 |
| Sep 11, 2023 | $217.00 | $225.09 | $214.60 | $224.05 | +2.84% | 6,709,995 |
| Sep 5, 2023 | $226.56 | $226.56 | $217.36 | $217.87 | -3.75% | 3,591,269 |
| Aug 28, 2023 | $223.62 | $228.58 | $223.34 | $226.37 | +1.24% | 3,654,308 |
| Aug 21, 2023 | $223.83 | $225.78 | $221.92 | $223.59 | -0.37% | 3,472,636 |
| Aug 14, 2023 | $226.95 | $227.53 | $221.22 | $224.42 | -1.13% | 5,031,712 |
| Aug 7, 2023 | $224.83 | $228.73 | $223.76 | $226.99 | +1.33% | 5,177,335 |
| Jul 31, 2023 | $223.38 | $227.50 | $222.50 | $224.01 | +0.62% | 6,953,582 |
| Jul 24, 2023 | $215.77 | $225.44 | $213.47 | $222.64 | +3.33% | 9,066,702 |
| Jul 17, 2023 | $215.29 | $219.56 | $212.58 | $215.47 | +0.07% | 6,208,633 |
| Jul 10, 2023 | $214.15 | $218.62 | $213.90 | $215.32 | +0.55% | 6,151,511 |
| Jul 3, 2023 | $214.46 | $217.27 | $211.94 | $214.15 | -0.46% | 3,329,529 |
| Jun 26, 2023 | $211.51 | $216.32 | $209.25 | $215.15 | +1.30% | 4,300,884 |
| Jun 20, 2023 | $217.00 | $217.66 | $212.19 | $212.39 | -2.28% | 3,586,765 |
| Jun 12, 2023 | $212.32 | $217.80 | $211.47 | $217.34 | +2.39% | 5,196,029 |
| Jun 5, 2023 | $209.99 | $214.85 | $208.73 | $212.27 | +1.52% | 4,870,516 |
| May 30, 2023 | $204.08 | $209.65 | $202.35 | $209.09 | +1.87% | 5,782,896 |
| May 22, 2023 | $210.49 | $213.93 | $202.88 | $205.25 | -2.56% | 7,284,938 |
| May 15, 2023 | $210.21 | $211.96 | $207.56 | $210.65 | +0.33% | 4,607,804 |
| May 8, 2023 | $212.91 | $213.04 | $206.56 | $209.96 | -0.92% | 5,658,473 |
| May 1, 2023 | $218.05 | $220.42 | $205.40 | $211.92 | -2.94% | 8,137,300 |
| Apr 24, 2023 | $225.05 | $225.72 | $210.11 | $218.34 | -2.97% | 8,404,652 |
| Apr 17, 2023 | $227.11 | $232.03 | $224.65 | $225.02 | -1.17% | 4,725,280 |
| Apr 10, 2023 | $226.90 | $231.07 | $226.00 | $227.69 | -0.01% | 5,034,272 |
| Apr 3, 2023 | $228.71 | $233.35 | $226.52 | $227.71 | -0.22% | 5,309,223 |
| Mar 27, 2023 | $225.01 | $228.30 | $223.68 | $228.21 | +2.11% | 4,510,192 |
| Mar 20, 2023 | $219.15 | $223.75 | $219.00 | $223.50 | +2.45% | 5,763,553 |
| Mar 13, 2023 | $218.00 | $227.79 | $212.77 | $218.15 | -1.26% | 9,119,394 |
| Mar 6, 2023 | $231.00 | $233.78 | $220.65 | $220.93 | -4.38% | 6,808,958 |
| Feb 27, 2023 | $232.24 | $232.98 | $226.55 | $231.04 | -0.39% | 5,606,482 |
| Feb 21, 2023 | $236.62 | $237.76 | $229.82 | $231.95 | -1.41% | 3,223,922 |
| Feb 13, 2023 | $235.00 | $236.06 | $230.19 | $235.26 | +0.87% | 4,532,058 |
| Feb 6, 2023 | $232.25 | $235.65 | $227.57 | $233.22 | +0.73% | 5,371,276 |
| Jan 30, 2023 | $228.65 | $234.87 | $226.37 | $231.54 | +1.78% | 6,770,390 |
| Jan 23, 2023 | $232.79 | $235.72 | $220.33 | $227.49 | -2.28% | 8,189,996 |
| Jan 17, 2023 | $240.85 | $242.82 | $228.26 | $232.79 | -3.12% | 5,737,483 |
| Jan 9, 2023 | $248.55 | $250.26 | $238.89 | $240.29 | -3.21% | 5,847,243 |
| Jan 3, 2023 | $247.85 | $251.94 | $242.96 | $248.25 | +0.06% | 3,875,234 |
| Dec 27, 2022 | $249.24 | $250.30 | $244.69 | $248.11 | +0.08% | 2,159,049 |
| Dec 19, 2022 | $246.00 | $250.48 | $242.54 | $247.90 | +0.72% | 3,879,032 |
| Dec 12, 2022 | $247.86 | $253.94 | $241.92 | $246.14 | -0.36% | 5,565,913 |
| Dec 5, 2022 | $252.62 | $254.11 | $245.14 | $247.04 | -3.40% | 4,230,375 |
| Nov 28, 2022 | $252.29 | $256.86 | $247.43 | $255.74 | +0.78% | 5,054,982 |
| Nov 21, 2022 | $247.44 | $253.98 | $247.44 | $253.77 | +2.24% | 2,842,117 |
| Nov 14, 2022 | $243.85 | $250.35 | $242.31 | $248.22 | +2.09% | 5,083,075 |
| Nov 7, 2022 | $249.87 | $254.40 | $242.75 | $243.13 | -2.50% | 4,875,243 |
| Oct 31, 2022 | $248.83 | $252.68 | $243.01 | $249.36 | -0.54% | 6,598,915 |
| Oct 24, 2022 | $244.68 | $252.21 | $242.05 | $250.72 | +3.35% | 6,294,748 |
| Oct 17, 2022 | $224.34 | $243.63 | $224.34 | $242.60 | +9.69% | 5,996,423 |
| Oct 10, 2022 | $226.20 | $230.54 | $219.75 | $221.17 | -1.12% | 4,565,534 |
| Oct 3, 2022 | $214.89 | $228.86 | $214.30 | $223.68 | +5.42% | 5,083,195 |
| Sep 26, 2022 | $221.32 | $224.05 | $212.03 | $212.17 | -4.38% | 4,688,080 |
| Sep 19, 2022 | $225.80 | $236.06 | $219.02 | $221.90 | -2.44% | 4,513,191 |
| Sep 12, 2022 | $232.16 | $237.41 | $225.32 | $227.45 | -1.80% | 8,286,675 |
| Sep 6, 2022 | $225.14 | $232.36 | $222.49 | $231.61 | +2.99% | 3,302,659 |
| Aug 29, 2022 | $230.98 | $234.96 | $223.51 | $224.88 | -3.31% | 5,090,547 |
| Aug 22, 2022 | $239.31 | $239.91 | $232.36 | $232.59 | -3.76% | 3,706,765 |
| Aug 15, 2022 | $236.70 | $244.08 | $235.68 | $241.67 | +1.56% | 4,889,392 |
| Aug 8, 2022 | $230.36 | $238.10 | $224.72 | $237.95 | +4.02% | 5,574,447 |
| Aug 1, 2022 | $226.55 | $232.84 | $223.88 | $228.76 | +0.92% | 4,903,837 |
| Jul 25, 2022 | $216.95 | $227.45 | $214.80 | $226.67 | +4.57% | 5,201,748 |
| Jul 18, 2022 | $213.97 | $220.17 | $208.78 | $216.76 | +1.88% | 4,422,187 |
| Jul 11, 2022 | $219.68 | $221.86 | $207.42 | $212.77 | -3.77% | 4,149,031 |
| Jul 5, 2022 | $220.21 | $222.15 | $209.84 | $221.11 | -1.23% | 4,778,426 |
| Jun 27, 2022 | $223.07 | $228.00 | $215.65 | $223.86 | +0.69% | 6,178,708 |
| Jun 21, 2022 | $211.56 | $222.73 | $211.56 | $222.33 | +5.98% | 5,219,526 |
| Jun 13, 2022 | $220.91 | $221.65 | $208.12 | $209.78 | -6.61% | 8,150,165 |
| Jun 6, 2022 | $231.33 | $235.82 | $222.90 | $224.63 | -2.39% | 5,498,145 |
| May 31, 2022 | $224.24 | $231.84 | $223.40 | $230.13 | +1.60% | 5,353,534 |
| May 23, 2022 | $215.19 | $226.64 | $214.80 | $226.51 | +6.09% | 7,672,963 |
| May 16, 2022 | $226.71 | $232.41 | $210.19 | $213.50 | -5.66% | 8,345,855 |
| May 9, 2022 | $237.98 | $238.29 | $219.43 | $226.31 | -5.55% | 9,174,917 |
| May 2, 2022 | $236.53 | $244.15 | $230.43 | $239.60 | +1.30% | 9,025,052 |
| Apr 25, 2022 | $239.02 | $247.00 | $234.85 | $236.53 | -0.95% | 8,387,438 |
| Apr 18, 2022 | $243.42 | $249.69 | $238.55 | $238.79 | -2.03% | 5,409,155 |
| Apr 11, 2022 | $244.31 | $246.91 | $241.75 | $243.74 | +0.70% | 3,854,132 |
| Apr 4, 2022 | $242.49 | $246.13 | $236.96 | $242.04 | -0.19% | 6,113,278 |
| Mar 28, 2022 | $242.52 | $245.63 | $234.13 | $242.51 | -0.76% | 6,589,828 |
| Mar 21, 2022 | $231.00 | $244.44 | $230.99 | $244.36 | +6.14% | 6,401,881 |
| Mar 14, 2022 | $234.35 | $238.41 | $224.38 | $230.23 | -0.97% | 9,300,899 |
| Mar 7, 2022 | $245.51 | $254.99 | $231.62 | $232.48 | -5.22% | 13,369,008 |
| Feb 28, 2022 | $229.59 | $245.56 | $229.14 | $245.29 | +7.59% | 13,340,429 |
| Feb 22, 2022 | $220.00 | $228.20 | $211.41 | $227.98 | +5.63% | 7,956,727 |
| Feb 14, 2022 | $213.75 | $218.60 | $210.03 | $215.82 | +0.96% | 5,355,167 |
| Feb 7, 2022 | $213.28 | $216.17 | $210.31 | $213.76 | +0.69% | 5,456,412 |
| Jan 31, 2022 | $210.46 | $216.21 | $207.84 | $212.29 | -0.25% | 7,669,845 |
| Jan 24, 2022 | $204.44 | $213.00 | $200.65 | $212.82 | +3.04% | 9,122,100 |
| Jan 18, 2022 | $212.13 | $213.44 | $206.32 | $206.54 | -3.08% | 4,102,141 |
| Jan 10, 2022 | $212.60 | $214.70 | $209.43 | $213.10 | +0.48% | 5,103,207 |
| Jan 3, 2022 | $209.00 | $214.43 | $206.14 | $212.09 | +1.74% | 5,001,150 |
| Dec 27, 2021 | $205.07 | $209.47 | $204.54 | $208.47 | +1.85% | 4,051,468 |
| Dec 20, 2021 | $201.00 | $205.85 | $197.03 | $204.69 | +1.23% | 3,495,234 |
| Dec 13, 2021 | $202.88 | $209.08 | $202.01 | $202.20 | -1.33% | 6,692,078 |
| Dec 6, 2021 | $200.07 | $205.85 | $198.68 | $204.93 | +3.69% | 4,457,905 |
| Nov 29, 2021 | $195.00 | $198.06 | $188.64 | $197.63 | +2.20% | 6,953,875 |
| Nov 22, 2021 | $197.21 | $201.73 | $190.80 | $193.37 | -1.50% | 2,666,081 |
| Nov 15, 2021 | $202.04 | $202.04 | $196.05 | $196.31 | -2.32% | 3,699,998 |
| Nov 8, 2021 | $201.91 | $203.75 | $198.52 | $200.97 | -0.01% | 4,227,021 |
| Nov 1, 2021 | $202.81 | $203.84 | $197.61 | $201.00 | -0.86% | 5,399,097 |
| Oct 25, 2021 | $209.06 | $209.63 | $198.64 | $202.75 | -3.23% | 6,272,104 |
| Oct 18, 2021 | $206.92 | $210.21 | $205.16 | $209.52 | +0.70% | 3,876,180 |
| Oct 11, 2021 | $202.50 | $208.93 | $200.93 | $208.06 | +2.94% | 3,985,900 |
| Oct 4, 2021 | $197.66 | $202.84 | $195.00 | $202.12 | +1.97% | 3,926,642 |
| Sep 27, 2021 | $198.16 | $200.21 | $194.06 | $198.22 | +0.41% | 4,142,048 |
| Sep 20, 2021 | $194.00 | $198.12 | $190.69 | $197.42 | +1.18% | 3,472,870 |
| Sep 13, 2021 | $202.34 | $202.88 | $193.57 | $195.12 | -3.21% | 6,965,562 |
| Sep 7, 2021 | $201.67 | $206.46 | $200.75 | $201.60 | -0.42% | 4,765,351 |
| Aug 30, 2021 | $199.93 | $202.90 | $198.53 | $202.46 | +1.37% | 3,797,124 |
| Aug 23, 2021 | $198.08 | $200.52 | $197.12 | $199.72 | +1.23% | 2,475,735 |
| Aug 16, 2021 | $198.19 | $200.54 | $194.09 | $197.30 | -0.54% | 4,379,270 |
| Aug 9, 2021 | $198.40 | $201.15 | $196.70 | $198.37 | -0.36% | 3,215,281 |
| Aug 2, 2021 | $196.80 | $199.45 | $193.36 | $199.08 | +1.56% | 3,849,559 |
| Jul 26, 2021 | $191.25 | $199.95 | $190.81 | $196.03 | +2.17% | 5,292,181 |
| Jul 19, 2021 | $187.17 | $192.41 | $182.66 | $191.86 | +1.36% | 3,867,252 |
| Jul 12, 2021 | $189.51 | $190.63 | $187.58 | $189.28 | -0.49% | 4,305,351 |
| Jul 6, 2021 | $187.81 | $191.24 | $184.30 | $190.22 | +0.89% | 4,046,511 |
| Jun 28, 2021 | $190.06 | $190.60 | $186.49 | $188.54 | -0.67% | 4,840,001 |
| Jun 21, 2021 | $186.79 | $190.89 | $186.24 | $189.81 | +2.52% | 4,883,062 |
| Jun 14, 2021 | $191.00 | $193.02 | $184.53 | $185.15 | -3.31% | 6,335,887 |
| Jun 7, 2021 | $193.93 | $194.27 | $190.64 | $191.49 | -1.07% | 5,069,537 |
| Jun 1, 2021 | $191.25 | $193.85 | $189.25 | $193.57 | +1.93% | 3,968,552 |
| May 24, 2021 | $190.71 | $191.67 | $187.68 | $189.91 | +0.02% | 4,103,307 |
| May 17, 2021 | $191.10 | $192.27 | $185.32 | $189.88 | -1.07% | 5,208,565 |
| May 10, 2021 | $195.48 | $197.51 | $186.70 | $191.94 | -1.48% | 5,766,383 |
| May 3, 2021 | $190.99 | $195.34 | $189.38 | $194.82 | +2.41% | 5,959,262 |
| Apr 26, 2021 | $187.51 | $191.46 | $184.19 | $190.23 | +2.01% | 6,634,471 |
| Apr 19, 2021 | $184.44 | $186.98 | $182.78 | $186.48 | +1.09% | 4,848,601 |
| Apr 12, 2021 | $183.45 | $185.24 | $182.01 | $184.47 | +0.80% | 5,535,161 |
| Apr 5, 2021 | $182.20 | $186.00 | $180.88 | $183.00 | +1.20% | 5,250,269 |
| Mar 29, 2021 | $181.82 | $184.37 | $179.85 | $180.83 | -0.39% | 4,408,550 |
| Mar 22, 2021 | $177.52 | $181.84 | $173.52 | $181.54 | +2.21% | 4,910,940 |
| Mar 15, 2021 | $176.50 | $180.35 | $173.81 | $177.62 | +0.75% | 7,369,595 |
| Mar 8, 2021 | $171.79 | $176.61 | $168.38 | $176.29 | +3.38% | 6,403,325 |
| Mar 1, 2021 | $165.00 | $171.48 | $163.12 | $170.52 | +4.31% | 5,719,072 |
| Feb 22, 2021 | $164.45 | $168.97 | $163.36 | $163.47 | -0.79% | 6,822,375 |
| Feb 16, 2021 | $165.12 | $166.24 | $161.57 | $164.78 | -0.03% | 3,583,425 |
| Feb 8, 2021 | $159.00 | $166.21 | $157.11 | $164.83 | +3.78% | 6,594,732 |
| Feb 1, 2021 | $147.42 | $160.48 | $146.53 | $158.82 | +8.28% | 8,774,736 |
| Jan 25, 2021 | $151.82 | $158.99 | $146.62 | $146.68 | -3.99% | 10,907,421 |
| Jan 19, 2021 | $154.38 | $155.36 | $149.81 | $152.77 | -0.26% | 5,074,637 |
| Jan 11, 2021 | $150.25 | $155.38 | $149.41 | $153.17 | +1.59% | 7,528,884 |
| Jan 4, 2021 | $149.26 | $152.62 | $144.50 | $150.77 | +1.31% | 8,042,789 |
| Dec 28, 2020 | $149.20 | $150.49 | $146.39 | $148.82 | -0.13% | 4,632,395 |
| Dec 21, 2020 | $150.01 | $150.91 | $146.29 | $149.01 | -2.40% | 5,147,259 |
| Dec 14, 2020 | $152.86 | $155.39 | $151.02 | $152.67 | +0.89% | 7,788,302 |
| Dec 7, 2020 | $154.95 | $155.63 | $148.78 | $151.33 | -3.02% | 7,682,782 |
| Nov 30, 2020 | $151.01 | $156.14 | $148.65 | $156.04 | +2.62% | 6,144,872 |
| Nov 23, 2020 | $148.99 | $153.85 | $148.86 | $152.06 | +2.49% | 4,678,841 |
| Nov 16, 2020 | $153.83 | $155.22 | $147.50 | $148.36 | -1.85% | 7,155,723 |
| Nov 9, 2020 | $147.18 | $152.03 | $144.77 | $151.15 | +8.49% | 8,582,078 |
| Nov 2, 2020 | $133.37 | $143.33 | $132.57 | $139.32 | +6.08% | 7,359,325 |
| Oct 26, 2020 | $139.26 | $139.61 | $129.17 | $131.33 | -6.66% | 9,316,212 |
| Oct 19, 2020 | $142.25 | $142.77 | $136.36 | $140.70 | -1.08% | 5,672,882 |
| Oct 12, 2020 | $144.80 | $146.76 | $140.18 | $142.24 | -0.99% | 8,187,873 |
| Oct 5, 2020 | $141.98 | $146.97 | $141.11 | $143.66 | +2.26% | 6,317,098 |
| Sep 28, 2020 | $139.70 | $142.40 | $133.60 | $140.49 | +1.65% | 5,217,301 |
| Sep 21, 2020 | $141.35 | $141.82 | $135.16 | $138.21 | -3.34% | 5,155,540 |
| Sep 14, 2020 | $146.46 | $148.55 | $139.51 | $142.99 | -1.63% | 6,033,844 |
| Sep 8, 2020 | $149.78 | $150.55 | $142.41 | $145.36 | -4.18% | 5,405,509 |
| Aug 31, 2020 | $152.07 | $156.56 | $147.36 | $151.70 | -0.37% | 5,850,243 |
| Aug 24, 2020 | $150.49 | $154.73 | $149.42 | $152.27 | +1.64% | 4,368,662 |
| Aug 17, 2020 | $156.52 | $156.79 | $149.03 | $149.81 | -4.25% | 4,730,127 |
| Aug 10, 2020 | $153.52 | $160.84 | $153.43 | $156.46 | +2.28% | 6,023,262 |
| Aug 3, 2020 | $145.66 | $152.98 | $144.32 | $152.97 | +4.25% | 7,363,635 |
| Jul 27, 2020 | $149.47 | $150.65 | $144.58 | $146.74 | -2.27% | 6,682,701 |
| Jul 20, 2020 | $147.85 | $153.26 | $145.35 | $150.15 | +0.83% | 4,895,957 |
| Jul 13, 2020 | $142.92 | $149.64 | $141.11 | $148.91 | +4.89% | 6,729,650 |
| Jul 6, 2020 | $149.51 | $149.66 | $137.82 | $141.97 | -3.62% | 5,870,226 |
| Jun 29, 2020 | $148.22 | $150.86 | $146.91 | $147.30 | +0.86% | 3,997,924 |
| Jun 22, 2020 | $155.73 | $156.63 | $143.68 | $146.05 | -7.34% | 8,164,125 |
| Jun 15, 2020 | $145.11 | $161.79 | $144.52 | $157.62 | +5.64% | 9,076,638 |
| Jun 8, 2020 | $164.15 | $168.33 | $147.40 | $149.20 | -8.03% | 8,072,067 |
| Jun 1, 2020 | $146.75 | $165.14 | $146.48 | $162.22 | +10.48% | 6,824,871 |
| May 26, 2020 | $143.08 | $152.45 | $142.56 | $146.83 | +5.96% | 6,562,188 |
| May 18, 2020 | $136.23 | $140.53 | $134.99 | $138.57 | +5.84% | 6,628,056 |
| May 11, 2020 | $134.02 | $136.90 | $129.11 | $130.92 | -3.27% | 16,021,168 |
| May 4, 2020 | $126.08 | $135.58 | $121.67 | $135.35 | +5.91% | 11,665,036 |
| Apr 27, 2020 | $130.00 | $140.26 | $126.39 | $127.80 | -1.16% | 14,013,677 |
| Apr 20, 2020 | $137.99 | $138.20 | $128.66 | $129.30 | -6.43% | 8,832,565 |
| Apr 13, 2020 | $140.94 | $141.52 | $130.56 | $138.19 | -2.00% | 7,789,190 |
| Apr 6, 2020 | $131.62 | $142.46 | $130.30 | $141.01 | +12.20% | 9,129,441 |
| Mar 30, 2020 | $130.00 | $134.57 | $124.70 | $125.68 | -3.38% | 7,657,499 |
| Mar 23, 2020 | $112.16 | $134.88 | $100.55 | $130.07 | +14.11% | 15,589,503 |
| Mar 16, 2020 | $126.26 | $137.10 | $110.02 | $113.99 | -18.37% | 16,697,808 |
| Mar 9, 2020 | $152.04 | $157.12 | $128.53 | $139.64 | -14.35% | 17,905,862 |
| Mar 2, 2020 | $160.56 | $170.19 | $157.11 | $163.03 | +2.09% | 12,177,314 |
| Feb 24, 2020 | $183.11 | $185.65 | $155.47 | $159.69 | -14.88% | 14,014,066 |
| Feb 18, 2020 | $187.16 | $188.73 | $183.61 | $187.60 | -0.24% | 4,995,940 |
| Feb 10, 2020 | $186.51 | $190.08 | $185.34 | $188.06 | +0.71% | 7,184,932 |
| Feb 3, 2020 | $177.16 | $188.30 | $175.19 | $186.74 | +6.44% | 7,796,190 |
| Jan 27, 2020 | $182.36 | $184.68 | $174.79 | $175.44 | -5.20% | 8,908,228 |
| Jan 21, 2020 | $181.46 | $185.81 | $180.82 | $185.07 | +1.75% | 5,205,826 |
| Jan 13, 2020 | $180.24 | $183.12 | $179.66 | $181.89 | +1.33% | 6,100,617 |
| Jan 6, 2020 | $181.55 | $182.98 | $179.41 | $179.51 | -0.37% | 7,070,003 |
| Dec 30, 2019 | $177.54 | $180.43 | $175.32 | $180.18 | +1.52% | 4,648,634 |
| Dec 23, 2019 | $179.17 | $180.72 | $177.14 | $177.49 | -0.47% | 3,171,525 |
| Dec 16, 2019 | $179.42 | $182.05 | $178.11 | $178.33 | -0.39% | 6,007,921 |
| Dec 9, 2019 | $183.04 | $183.93 | $177.57 | $179.03 | -2.46% | 6,253,350 |
| Dec 2, 2019 | $182.03 | $183.74 | $175.70 | $183.55 | +1.00% | 10,284,464 |
| Nov 25, 2019 | $183.20 | $183.78 | $181.20 | $181.74 | -0.62% | 5,550,285 |
| Nov 18, 2019 | $186.90 | $187.02 | $182.16 | $182.88 | -2.25% | 3,662,336 |
| Nov 11, 2019 | $184.25 | $187.92 | $182.46 | $187.08 | +1.08% | 4,326,513 |
| Nov 4, 2019 | $181.18 | $185.96 | $176.97 | $185.08 | +2.98% | 9,055,986 |
| Oct 28, 2019 | $174.28 | $180.19 | $173.97 | $179.73 | +3.57% | 7,173,299 |
| Oct 21, 2019 | $175.30 | $180.06 | $172.40 | $173.54 | -0.51% | 8,558,161 |
| Oct 14, 2019 | $179.66 | $179.86 | $173.99 | $174.43 | -2.89% | 4,102,080 |
| Oct 7, 2019 | $176.23 | $181.15 | $174.82 | $179.63 | +1.69% | 5,042,619 |
| Sep 30, 2019 | $183.36 | $184.54 | $172.01 | $176.64 | -3.49% | 5,780,927 |
| Sep 23, 2019 | $186.25 | $188.85 | $182.54 | $183.02 | -2.32% | 7,283,981 |
| Sep 16, 2019 | $190.84 | $192.58 | $186.07 | $187.37 | -1.36% | 12,964,396 |
| Sep 9, 2019 | $192.84 | $193.00 | $185.40 | $189.96 | -1.41% | 5,653,427 |
| Sep 3, 2019 | $190.04 | $193.76 | $187.17 | $192.67 | +0.73% | 3,319,639 |
| Aug 26, 2019 | $185.23 | $192.22 | $182.13 | $191.27 | +4.21% | 4,251,335 |
| Aug 19, 2019 | $186.53 | $189.31 | $182.47 | $183.55 | -0.43% | 4,966,486 |
| Aug 12, 2019 | $183.19 | $186.39 | $179.70 | $184.35 | +0.14% | 5,584,456 |
| Aug 5, 2019 | $179.97 | $185.13 | $175.03 | $184.10 | +1.17% | 4,585,742 |
| Jul 29, 2019 | $189.72 | $190.16 | $181.14 | $181.97 | -4.09% | 5,265,925 |
| Jul 22, 2019 | $183.83 | $189.90 | $183.12 | $189.73 | +3.20% | 6,073,238 |
| Jul 15, 2019 | $185.84 | $187.48 | $180.59 | $183.85 | -1.07% | 6,730,510 |
| Jul 8, 2019 | $181.22 | $185.95 | $179.12 | $185.84 | +1.95% | 4,624,113 |
| Jul 1, 2019 | $183.33 | $184.35 | $180.27 | $182.28 | +0.25% | 3,085,361 |
| Jun 24, 2019 | $176.71 | $182.08 | $176.33 | $181.82 | +2.47% | 6,491,201 |
| Jun 17, 2019 | $171.69 | $178.41 | $170.38 | $177.43 | +3.61% | 5,431,773 |
| Jun 10, 2019 | $175.80 | $176.44 | $168.53 | $171.25 | -1.56% | 4,346,234 |
| Jun 3, 2019 | $161.37 | $174.38 | $161.03 | $173.97 | +8.18% | 5,636,791 |
| May 28, 2019 | $164.28 | $165.44 | $160.21 | $160.82 | -1.96% | 5,959,800 |
| May 20, 2019 | $168.11 | $172.02 | $161.46 | $164.03 | -1.41% | 6,872,420 |
| May 13, 2019 | $170.54 | $171.02 | $165.65 | $166.37 | -3.88% | 5,030,409 |
| May 6, 2019 | $173.60 | $175.71 | $167.17 | $173.08 | -2.04% | 7,920,267 |
| Apr 29, 2019 | $178.00 | $179.98 | $172.80 | $176.69 | -0.77% | 6,634,384 |
| Apr 22, 2019 | $175.87 | $193.11 | $175.27 | $178.07 | +0.69% | 9,112,235 |
| Apr 15, 2019 | $174.37 | $177.00 | $171.50 | $176.85 | +1.10% | 4,870,023 |
| Apr 8, 2019 | $170.52 | $175.49 | $167.61 | $174.93 | +2.23% | 5,784,214 |
| Apr 1, 2019 | $170.25 | $172.77 | $166.75 | $171.12 | +1.09% | 6,178,826 |
| Mar 25, 2019 | $166.28 | $169.43 | $165.43 | $169.28 | +2.07% | 4,664,681 |
| Mar 18, 2019 | $169.77 | $173.48 | $165.71 | $165.85 | -2.32% | 5,390,794 |
| Mar 11, 2019 | $165.12 | $173.10 | $164.68 | $169.79 | +2.20% | 9,369,381 |
| Mar 4, 2019 | $170.40 | $170.40 | $163.93 | $166.14 | -1.85% | 7,131,032 |
| Feb 25, 2019 | $174.04 | $174.36 | $168.23 | $169.28 | -1.89% | 6,738,336 |
| Feb 19, 2019 | $175.00 | $175.47 | $170.89 | $172.54 | -1.54% | 4,309,132 |
| Feb 11, 2019 | $172.47 | $175.40 | $170.68 | $175.24 | +1.81% | 5,581,264 |
| Feb 4, 2019 | $169.38 | $174.95 | $169.22 | $172.12 | +1.83% | 8,216,921 |
| Jan 28, 2019 | $169.68 | $176.16 | $165.02 | $169.03 | -1.28% | 10,810,668 |
| Jan 22, 2019 | $167.65 | $172.90 | $165.56 | $171.22 | +1.57% | 5,019,520 |
| Jan 14, 2019 | $162.30 | $170.13 | $161.75 | $168.58 | +2.91% | 6,998,954 |
| Jan 7, 2019 | $157.63 | $163.85 | $155.93 | $163.81 | +3.83% | 6,193,292 |
| Dec 31, 2018 | $156.41 | $157.83 | $152.44 | $157.77 | +1.58% | 5,763,196 |
| Dec 24, 2018 | $148.76 | $157.36 | $143.87 | $155.32 | +3.21% | 6,923,029 |
| Dec 17, 2018 | $168.59 | $168.84 | $149.77 | $150.49 | -10.94% | 13,022,303 |
| Dec 10, 2018 | $169.19 | $177.68 | $168.54 | $168.97 | +0.95% | 12,532,007 |
| Dec 3, 2018 | $187.06 | $187.47 | $165.30 | $167.38 | -9.47% | 7,394,260 |
| Nov 26, 2018 | $179.52 | $185.04 | $176.50 | $184.89 | +3.72% | 7,940,120 |
| Nov 19, 2018 | $183.16 | $183.16 | $175.16 | $178.26 | -2.62% | 4,070,737 |
| Nov 12, 2018 | $184.96 | $185.52 | $177.50 | $183.06 | -0.78% | 7,023,018 |
| Nov 5, 2018 | $177.54 | $185.81 | $176.88 | $184.50 | +4.25% | 8,530,255 |
| Oct 29, 2018 | $170.72 | $181.82 | $164.76 | $176.98 | +4.19% | 12,515,033 |
| Oct 22, 2018 | $190.91 | $191.76 | $167.27 | $169.86 | -10.72% | 14,070,642 |
| Oct 15, 2018 | $192.06 | $196.04 | $190.00 | $190.26 | -0.83% | 5,149,418 |
| Oct 8, 2018 | $206.03 | $207.47 | $189.42 | $191.85 | -7.01% | 7,477,107 |
| Oct 1, 2018 | $206.00 | $207.72 | $203.81 | $206.32 | +0.78% | 5,617,511 |
| Sep 24, 2018 | $204.30 | $204.99 | $201.09 | $204.72 | +0.03% | 5,741,352 |
| Sep 17, 2018 | $200.63 | $206.38 | $200.34 | $204.66 | +2.07% | 7,297,123 |
| Sep 10, 2018 | $195.19 | $200.63 | $194.70 | $200.51 | +2.98% | 4,862,174 |
| Sep 4, 2018 | $192.48 | $195.94 | $191.40 | $194.71 | +0.68% | 3,640,061 |
| Aug 27, 2018 | $193.00 | $196.40 | $191.35 | $193.40 | +0.42% | 4,897,933 |
| Aug 20, 2018 | $194.25 | $195.62 | $191.37 | $192.59 | -0.56% | 4,170,992 |
| Aug 13, 2018 | $191.93 | $194.17 | $190.48 | $193.68 | +0.97% | 4,490,922 |
| Aug 6, 2018 | $193.68 | $196.44 | $190.66 | $191.81 | -1.17% | 6,118,020 |
| Jul 30, 2018 | $198.65 | $200.35 | $191.85 | $194.09 | -2.30% | 9,582,411 |
| Jul 23, 2018 | $195.28 | $204.06 | $192.78 | $198.65 | +1.73% | 9,427,912 |
| Jul 16, 2018 | $193.14 | $196.13 | $190.46 | $195.28 | +1.32% | 5,946,646 |
| Jul 9, 2018 | $189.21 | $195.07 | $188.70 | $192.74 | +2.07% | 6,779,872 |
| Jul 2, 2018 | $185.19 | $193.35 | $184.65 | $188.84 | +1.30% | 5,783,016 |
| Jun 25, 2018 | $188.26 | $190.72 | $184.21 | $186.41 | -1.57% | 7,095,363 |
| Jun 18, 2018 | $194.73 | $196.50 | $187.31 | $189.38 | -3.28% | 8,061,205 |
| Jun 11, 2018 | $202.68 | $204.11 | $193.33 | $195.80 | -3.35% | 10,502,851 |
| Jun 4, 2018 | $203.91 | $204.66 | $199.05 | $202.58 | -0.44% | 6,445,006 |
| May 29, 2018 | $206.34 | $206.79 | $200.09 | $203.47 | -2.23% | 5,720,512 |
| May 21, 2018 | $204.14 | $208.88 | $202.38 | $208.12 | +2.77% | 6,083,174 |
| May 14, 2018 | $203.68 | $204.44 | $200.08 | $202.52 | -0.69% | 6,663,771 |
| May 7, 2018 | $195.97 | $204.47 | $195.00 | $203.92 | +4.54% | 7,573,737 |
| Apr 30, 2018 | $203.79 | $205.25 | $191.00 | $195.07 | -4.24% | 10,855,997 |
| Apr 23, 2018 | $222.92 | $229.74 | $203.28 | $203.71 | -8.70% | 13,799,834 |
| Apr 16, 2018 | $219.73 | $227.70 | $218.34 | $223.11 | +2.15% | 6,276,906 |
| Apr 9, 2018 | $217.01 | $219.82 | $213.91 | $218.41 | +1.24% | 6,275,444 |
| Apr 2, 2018 | $220.51 | $222.03 | $213.77 | $215.74 | -2.34% | 9,147,575 |
| Mar 26, 2018 | $221.93 | $225.78 | $216.70 | $220.90 | +0.96% | 6,009,592 |
| Mar 19, 2018 | $222.65 | $226.90 | $217.83 | $218.81 | -1.76% | 5,202,103 |
| Mar 12, 2018 | $229.50 | $229.95 | $220.59 | $222.74 | -3.14% | 6,232,761 |
| Mar 5, 2018 | $220.64 | $230.00 | $219.30 | $229.95 | +2.96% | 6,824,222 |
| Feb 26, 2018 | $222.97 | $227.78 | $217.65 | $223.34 | +1.06% | 7,601,689 |
| Feb 20, 2018 | $223.00 | $224.89 | $219.76 | $221.00 | -1.42% | 4,259,606 |
| Feb 12, 2018 | $214.17 | $226.00 | $207.50 | $224.19 | +5.70% | 12,261,284 |
| Feb 5, 2018 | $220.44 | $222.35 | $203.90 | $212.10 | -4.34% | 11,804,704 |
| Jan 29, 2018 | $226.50 | $229.54 | $220.84 | $221.72 | -2.00% | 8,316,208 |
| Jan 22, 2018 | $209.08 | $227.71 | $201.40 | $226.24 | +8.20% | 13,335,386 |
| Jan 16, 2018 | $211.01 | $211.62 | $206.00 | $209.10 | -0.71% | 5,815,520 |
| Jan 8, 2018 | $204.85 | $211.75 | $204.25 | $210.59 | +2.88% | 6,430,457 |
| Jan 2, 2018 | $203.54 | $206.25 | $199.50 | $204.70 | +0.61% | 6,476,487 |
| Dec 26, 2017 | $202.85 | $204.64 | $201.18 | $203.45 | +0.40% | 2,637,502 |
| Dec 18, 2017 | $199.16 | $203.45 | $196.75 | $202.64 | +1.91% | 6,139,248 |
| Dec 11, 2017 | $201.20 | $201.33 | $195.69 | $198.84 | -1.11% | 7,298,411 |
| Dec 4, 2017 | $203.75 | $204.61 | $198.87 | $201.07 | -0.77% | 6,469,703 |
| Nov 27, 2017 | $200.00 | $207.85 | $199.76 | $202.64 | +1.32% | 6,075,380 |
| Nov 20, 2017 | $198.01 | $200.76 | $197.71 | $200.00 | +1.13% | 3,808,213 |
| Nov 13, 2017 | $199.13 | $201.75 | $197.75 | $197.77 | -1.00% | 4,662,016 |
| Nov 6, 2017 | $204.00 | $204.02 | $198.08 | $199.77 | -2.10% | 4,792,629 |
| Oct 30, 2017 | $204.82 | $206.93 | $200.54 | $204.06 | -0.45% | 6,065,147 |
| Oct 23, 2017 | $213.86 | $214.81 | $202.03 | $204.99 | -4.15% | 6,912,049 |
| Oct 16, 2017 | $213.50 | $214.55 | $209.71 | $213.86 | +0.24% | 4,037,630 |
| Oct 9, 2017 | $213.02 | $214.81 | $212.01 | $213.34 | +0.35% | 3,541,724 |
| Oct 2, 2017 | $206.43 | $214.11 | $206.04 | $212.60 | +3.41% | 4,629,337 |
| Sep 25, 2017 | $205.50 | $207.60 | $203.22 | $205.58 | +0.08% | 4,180,030 |
| Sep 18, 2017 | $199.00 | $206.57 | $198.86 | $205.41 | +3.60% | 5,306,598 |
| Sep 11, 2017 | $198.62 | $200.50 | $196.45 | $198.27 | +0.20% | 5,667,456 |
| Sep 5, 2017 | $200.91 | $200.91 | $195.70 | $197.87 | -1.06% | 3,762,396 |
| Aug 28, 2017 | $199.91 | $202.27 | $197.70 | $200.00 | +0.48% | 4,263,297 |
| Aug 21, 2017 | $198.74 | $201.58 | $196.89 | $199.05 | +0.16% | 4,278,004 |
| Aug 14, 2017 | $199.17 | $201.33 | $196.77 | $198.73 | +0.42% | 5,669,462 |
| Aug 7, 2017 | $200.34 | $201.92 | $197.80 | $197.89 | -1.09% | 6,414,287 |
| Jul 31, 2017 | $198.58 | $200.07 | $193.90 | $200.07 | +1.08% | 6,169,551 |
| Jul 24, 2017 | $204.55 | $205.90 | $192.84 | $197.94 | -3.23% | 10,412,638 |
| Jul 17, 2017 | $201.08 | $204.55 | $199.28 | $204.55 | +1.69% | 5,061,634 |
| Jul 10, 2017 | $201.22 | $202.47 | $198.75 | $201.15 | -0.05% | 5,384,354 |
| Jul 3, 2017 | $199.42 | $202.18 | $198.14 | $201.26 | +1.60% | 3,977,880 |
| Jun 26, 2017 | $201.77 | $202.33 | $196.13 | $198.10 | -1.60% | 4,542,728 |
| Jun 19, 2017 | $203.41 | $205.17 | $200.81 | $201.32 | -0.67% | 4,645,761 |
| Jun 12, 2017 | $199.47 | $203.30 | $197.03 | $202.67 | +1.60% | 6,276,323 |
| Jun 5, 2017 | $203.37 | $203.48 | $197.59 | $199.47 | -2.08% | 5,081,698 |
| May 30, 2017 | $202.19 | $205.07 | $200.95 | $203.70 | +0.72% | 4,620,771 |
| May 22, 2017 | $197.48 | $202.58 | $196.30 | $202.24 | +3.25% | 5,059,002 |
| May 15, 2017 | $195.48 | $196.50 | $190.31 | $195.87 | +0.14% | 5,348,186 |
| May 8, 2017 | $195.59 | $197.00 | $193.17 | $195.59 | -0.19% | 4,588,815 |
| May 1, 2017 | $194.24 | $195.99 | $192.89 | $195.97 | +1.12% | 4,521,715 |
| Apr 24, 2017 | $191.38 | $196.97 | $190.41 | $193.79 | +2.57% | 7,502,288 |
| Apr 17, 2017 | $187.18 | $189.90 | $186.87 | $188.94 | +1.18% | 5,420,645 |
| Apr 10, 2017 | $188.09 | $188.94 | $185.64 | $186.73 | -0.70% | 4,015,416 |
| Apr 3, 2017 | $187.48 | $189.42 | $185.73 | $188.04 | +0.45% | 5,200,287 |
| Mar 27, 2017 | $184.89 | $189.45 | $183.72 | $187.20 | -0.17% | 7,021,448 |
| Mar 20, 2017 | $193.20 | $193.65 | $186.35 | $187.52 | -2.98% | 5,325,674 |
| Mar 13, 2017 | $190.83 | $194.00 | $189.33 | $193.27 | +1.27% | 5,742,609 |
| Mar 6, 2017 | $189.28 | $192.20 | $189.01 | $190.84 | +0.63% | 4,658,968 |
| Feb 27, 2017 | $189.65 | $193.17 | $188.27 | $189.65 | +0.01% | 8,133,357 |
| Feb 21, 2017 | $189.02 | $190.59 | $187.01 | $189.63 | +0.30% | 4,173,811 |
| Feb 13, 2017 | $184.65 | $189.10 | $184.61 | $189.06 | +2.53% | 5,978,397 |
| Feb 6, 2017 | $183.40 | $185.00 | $181.94 | $184.40 | +0.70% | 6,614,463 |
| Jan 30, 2017 | $185.23 | $186.31 | $178.90 | $183.12 | -1.09% | 8,956,267 |
| Jan 23, 2017 | $178.52 | $187.37 | $172.43 | $185.14 | +3.85% | 11,309,702 |
| Jan 17, 2017 | $177.00 | $178.92 | $174.30 | $178.28 | +0.22% | 5,428,041 |
| Jan 9, 2017 | $176.60 | $178.08 | $173.60 | $177.89 | +0.24% | 5,821,750 |
| Jan 3, 2017 | $174.39 | $178.36 | $174.21 | $177.46 | +2.78% | 4,838,631 |
| Dec 27, 2016 | $175.95 | $176.36 | $171.65 | $172.66 | -1.48% | 4,330,878 |
| Dec 19, 2016 | $175.00 | $176.07 | $173.61 | $175.25 | +0.48% | 5,076,178 |
| Dec 12, 2016 | $172.22 | $176.40 | $168.00 | $174.41 | -0.56% | 10,335,973 |
| Dec 5, 2016 | $179.80 | $180.09 | $173.28 | $175.39 | -1.84% | 9,466,905 |
| Nov 28, 2016 | $172.24 | $178.73 | $172.00 | $178.67 | +3.83% | 9,208,410 |
| Nov 21, 2016 | $166.95 | $172.23 | $166.81 | $172.08 | +3.28% | 5,029,970 |
| Nov 14, 2016 | $169.86 | $171.19 | $164.97 | $166.62 | – | 9,858,041 |
Seasonality
GD 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 | 2.6% | 1.8% | 0.2% | 0.5% | 0.3% | 1.2% | 4.0% | 1.0% | -2.0% | 2.0% | 2.1% | -1.7% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 4.7% | 1.7% | -3.9% | 0.8% | 0.7% | 2.1% | 8.7% | -3.1% | -10.6% | 12.8% | ||
| 2025 | -2.0% | -1.7% | 7.9% | 0.4% | 2.3% | 4.7% | 7.4% | 4.2% | 5.1% | 1.6% | -0.9% | -1.5% |
| 2024 | 2.6% | 3.1% | 3.4% | 2.1% | 4.4% | -3.2% | 3.5% | 0.2% | 0.9% | -3.0% | -2.6% | -7.2% |
| 2023 | -5.6% | -2.2% | 0.1% | -3.8% | -6.5% | 5.4% | 4.6% | 1.4% | -2.5% | 9.9% | 2.3% | 5.1% |
| 2022 | 2.3% | 10.5% | 2.9% | -1.4% | -4.9% | -1.1% | 2.4% | 1.0% | -7.3% | 18.4% | 1.0% | -1.7% |
| 2021 | -0.7% | 11.4% | 11.1% | 5.5% | -0.2% | -0.9% | 4.8% | 2.2% | -2.1% | 4.0% | -6.8% | 10.3% |
| 2020 | 0.0% | -9.0% | -17.1% | -0.5% | 12.4% | 1.8% | -1.1% | 1.8% | -7.3% | -4.4% | 13.7% | -0.4% |
| 2019 | 9.5% | -0.6% | -0.6% | 6.2% | -10.0% | 13.1% | 2.8% | 2.9% | -4.5% | -2.7% | 2.8% | -3.0% |
| 2018 | 9.8% | -0.0% | -0.7% | -8.5% | 0.2% | -7.6% | 7.7% | -3.2% | 5.9% | -15.3% | 7.1% | -15.0% |
| 2017 | 5.3% | 4.8% | -1.4% | 4.0% | 4.9% | -2.5% | -0.5% | 2.6% | 2.1% | -0.9% | 2.1% | -1.8% |