General Electric Co (GE) stock
GENYSEElectronic & Other Electrical Equipment (No Computer Equip)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 14/309% above fair value
$313.05+11.92 (+3.96%)
Close on Oct 29, 2026Market cap $324.81BP/E 36.9Yield 0.46%
Price history
General Electric share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$313.05
+3.96% on the day
52-week range
$268.91 – $388.84
-19.5% from the high
Change over 52 weeks
-0.4%
From $314.28 on Oct 29, 2025
Average volume
4.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $287.15 | $314.00 | $284.57 | $313.05 | +9.60% | 25,113,939 |
| Oct 19, 2026 | $313.21 | $315.34 | $278.37 | $285.64 | -8.98% | 34,633,538 |
| Oct 12, 2026 | $307.78 | $321.17 | $304.09 | $313.83 | +1.83% | 18,306,235 |
| Oct 5, 2026 | $309.13 | $310.85 | $296.61 | $308.20 | -0.44% | 22,192,495 |
| Sep 28, 2026 | $321.46 | $324.08 | $308.19 | $309.56 | -5.36% | 19,699,617 |
| Sep 21, 2026 | $317.54 | $329.17 | $313.81 | $327.09 | +4.08% | 19,574,908 |
| Sep 14, 2026 | $315.20 | $320.36 | $306.80 | $314.27 | -2.90% | 32,727,410 |
| Sep 8, 2026 | $338.11 | $342.73 | $321.16 | $323.66 | -3.99% | 14,077,885 |
| Aug 31, 2026 | $338.83 | $339.75 | $329.31 | $337.12 | -1.59% | 15,362,419 |
| Aug 24, 2026 | $346.59 | $356.39 | $339.60 | $342.58 | -1.66% | 16,473,795 |
| Aug 17, 2026 | $367.87 | $375.58 | $343.56 | $348.37 | -5.43% | 24,971,956 |
| Aug 10, 2026 | $371.52 | $372.56 | $359.55 | $368.38 | -0.46% | 13,263,936 |
| Aug 3, 2026 | $363.79 | $388.84 | $360.97 | $370.08 | +2.78% | 16,810,264 |
| Jul 27, 2026 | $359.86 | $366.77 | $347.66 | $360.07 | +1.79% | 17,532,767 |
| Jul 20, 2026 | $353.80 | $359.99 | $338.60 | $353.73 | +1.40% | 18,808,303 |
| Jul 13, 2026 | $356.17 | $360.63 | $336.53 | $348.83 | -2.91% | 24,994,290 |
| Jul 6, 2026 | $377.17 | $380.29 | $353.75 | $359.27 | -4.83% | 17,923,946 |
| Jun 29, 2026 | $367.82 | $382.97 | $367.47 | $377.52 | +2.31% | 18,185,726 |
| Jun 22, 2026 | $357.64 | $379.67 | $347.77 | $369.00 | +3.18% | 32,569,138 |
| Jun 15, 2026 | $343.45 | $364.70 | $341.96 | $357.64 | +6.66% | 23,255,757 |
| Jun 8, 2026 | $329.57 | $336.86 | $318.25 | $335.30 | +2.23% | 20,583,830 |
| Jun 1, 2026 | $321.48 | $332.49 | $311.00 | $328.00 | +1.31% | 21,785,844 |
| May 26, 2026 | $306.35 | $325.92 | $306.35 | $323.76 | +6.91% | 24,250,874 |
| May 18, 2026 | $283.39 | $306.30 | $282.04 | $302.84 | +7.57% | 24,466,259 |
| May 11, 2026 | $296.03 | $303.07 | $281.31 | $281.53 | -5.26% | 22,883,921 |
| May 4, 2026 | $286.40 | $310.00 | $279.41 | $297.15 | +3.71% | 31,132,185 |
| Apr 27, 2026 | $282.81 | $291.76 | $279.59 | $286.51 | +0.67% | 34,831,710 |
| Apr 20, 2026 | $303.88 | $305.47 | $268.91 | $284.60 | -6.42% | 49,243,316 |
| Apr 13, 2026 | $306.43 | $319.14 | $297.86 | $304.13 | -1.37% | 26,441,352 |
| Apr 6, 2026 | $280.55 | $315.05 | $278.57 | $308.35 | +9.67% | 25,931,521 |
| Mar 30, 2026 | $284.07 | $295.50 | $270.79 | $281.16 | -0.58% | 26,992,782 |
| Mar 23, 2026 | $296.80 | $299.83 | $280.97 | $282.81 | -1.39% | 26,011,142 |
| Mar 16, 2026 | $303.77 | $306.00 | $282.29 | $286.79 | -4.30% | 32,376,387 |
| Mar 9, 2026 | $319.89 | $331.88 | $299.05 | $299.69 | -7.25% | 26,782,144 |
| Mar 2, 2026 | $341.45 | $347.20 | $317.61 | $323.11 | -5.60% | 23,301,288 |
| Feb 23, 2026 | $342.15 | $348.48 | $330.72 | $342.26 | -0.28% | 28,024,825 |
| Feb 17, 2026 | $315.00 | $344.30 | $314.50 | $343.22 | +8.82% | 19,344,556 |
| Feb 9, 2026 | $321.04 | $326.68 | $311.66 | $315.41 | -1.74% | 25,115,817 |
| Feb 2, 2026 | $305.60 | $323.18 | $301.02 | $321.00 | +4.63% | 28,169,699 |
| Jan 26, 2026 | $293.00 | $307.60 | $290.33 | $306.79 | +4.40% | 36,415,936 |
| Jan 20, 2026 | $321.75 | $323.88 | $290.07 | $293.87 | -9.61% | 41,875,241 |
| Jan 12, 2026 | $320.20 | $328.09 | $316.36 | $325.12 | +1.10% | 18,987,463 |
| Jan 5, 2026 | $323.82 | $332.79 | $310.27 | $321.59 | +0.26% | 23,889,488 |
| Dec 29, 2025 | $313.34 | $320.98 | $307.87 | $320.75 | +1.78% | 12,824,142 |
| Dec 22, 2025 | $309.65 | $318.06 | $305.93 | $315.14 | +2.58% | 12,445,704 |
| Dec 15, 2025 | $300.00 | $308.43 | $291.62 | $307.21 | +2.47% | 29,234,315 |
| Dec 8, 2025 | $285.00 | $304.01 | $279.64 | $299.81 | +5.59% | 29,047,374 |
| Dec 1, 2025 | $295.75 | $296.40 | $282.15 | $283.94 | -4.86% | 21,487,164 |
| Nov 24, 2025 | $289.48 | $298.68 | $286.21 | $298.45 | +3.83% | 22,092,442 |
| Nov 17, 2025 | $306.82 | $308.82 | $284.04 | $287.44 | -5.70% | 19,421,144 |
| Nov 10, 2025 | $309.94 | $313.76 | $296.25 | $304.82 | -0.80% | 17,239,876 |
| Nov 3, 2025 | $309.10 | $311.69 | $297.70 | $307.27 | -0.54% | 20,181,540 |
| Oct 27, 2025 | $307.49 | $316.67 | $304.50 | $308.95 | +1.67% | 18,705,494 |
| Oct 20, 2025 | $303.86 | $316.53 | $294.80 | $303.87 | +1.24% | 23,675,256 |
| Oct 13, 2025 | $296.00 | $304.95 | $292.01 | $300.14 | +2.97% | 14,465,973 |
| Oct 6, 2025 | $295.80 | $304.67 | $291.49 | $291.49 | -1.86% | 15,670,059 |
| Sep 29, 2025 | $296.36 | $303.44 | $289.66 | $297.00 | +0.68% | 16,932,360 |
| Sep 22, 2025 | $300.10 | $307.25 | $292.75 | $294.98 | -2.05% | 21,798,135 |
| Sep 15, 2025 | $281.99 | $303.03 | $281.62 | $301.14 | +6.90% | 27,034,997 |
| Sep 8, 2025 | $280.00 | $286.91 | $273.30 | $281.69 | +0.88% | 18,555,696 |
| Sep 2, 2025 | $273.90 | $284.41 | $268.01 | $279.23 | +1.46% | 17,745,426 |
| Aug 25, 2025 | $267.00 | $276.67 | $266.56 | $275.20 | +3.25% | 20,126,297 |
| Aug 18, 2025 | $267.90 | $272.35 | $263.80 | $266.53 | -0.49% | 18,452,283 |
| Aug 11, 2025 | $275.15 | $281.50 | $264.08 | $267.85 | -2.60% | 24,275,845 |
| Aug 4, 2025 | $270.51 | $277.18 | $268.62 | $275.01 | +2.09% | 18,839,119 |
| Jul 28, 2025 | $273.36 | $274.94 | $261.71 | $269.38 | -0.81% | 22,768,973 |
| Jul 21, 2025 | $263.69 | $272.83 | $254.66 | $271.59 | +3.16% | 24,454,580 |
| Jul 14, 2025 | $256.19 | $272.80 | $256.00 | $263.27 | +3.07% | 53,687,462 |
| Jul 7, 2025 | $247.52 | $256.88 | $243.34 | $255.42 | +3.46% | 30,251,065 |
| Jun 30, 2025 | $256.31 | $257.89 | $243.66 | $246.88 | -3.00% | 24,632,194 |
| Jun 23, 2025 | $239.24 | $260.55 | $238.62 | $254.51 | +6.32% | 52,283,405 |
| Jun 16, 2025 | $237.60 | $240.80 | $232.24 | $239.37 | +1.17% | 27,024,213 |
| Jun 9, 2025 | $254.02 | $255.32 | $233.70 | $236.60 | -7.44% | 40,310,270 |
| Jun 2, 2025 | $245.85 | $257.47 | $244.18 | $255.63 | +3.95% | 27,706,201 |
| May 26, 2025 | $228.84 | $246.86 | $228.01 | $245.91 | +5.64% | 35,353,544 |
| May 19, 2025 | $229.50 | $237.30 | $228.01 | $232.79 | +0.44% | 24,819,994 |
| May 12, 2025 | $219.34 | $232.32 | $211.15 | $231.78 | +7.82% | 29,280,804 |
| May 5, 2025 | $206.31 | $216.80 | $205.65 | $214.96 | +3.50% | 21,253,446 |
| Apr 28, 2025 | $199.50 | $208.72 | $196.86 | $207.70 | +4.67% | 19,816,647 |
| Apr 21, 2025 | $179.29 | $199.99 | $176.02 | $198.43 | +9.15% | 39,075,580 |
| Apr 14, 2025 | $185.35 | $188.44 | $181.28 | $181.79 | +0.07% | 20,378,658 |
| Apr 7, 2025 | $163.21 | $189.11 | $159.36 | $181.67 | +8.91% | 57,639,492 |
| Mar 31, 2025 | $197.53 | $204.50 | $165.42 | $166.81 | -16.54% | 47,690,611 |
| Mar 24, 2025 | $206.92 | $214.21 | $199.59 | $199.88 | -2.08% | 21,626,661 |
| Mar 17, 2025 | $197.00 | $206.82 | $196.33 | $204.13 | +3.56% | 23,227,385 |
| Mar 10, 2025 | $189.20 | $197.70 | $187.91 | $197.11 | +1.68% | 23,387,471 |
| Mar 3, 2025 | $207.09 | $208.48 | $187.68 | $193.85 | -6.34% | 31,064,666 |
| Feb 24, 2025 | $202.63 | $207.32 | $194.84 | $206.98 | +3.58% | 21,175,769 |
| Feb 18, 2025 | $209.87 | $212.19 | $198.44 | $199.83 | -4.05% | 15,483,542 |
| Feb 10, 2025 | $206.14 | $211.42 | $203.40 | $208.27 | +1.46% | 20,522,692 |
| Feb 3, 2025 | $200.00 | $207.84 | $198.97 | $205.28 | +0.84% | 20,386,704 |
| Jan 27, 2025 | $194.34 | $205.93 | $191.79 | $203.57 | +3.47% | 29,925,750 |
| Jan 21, 2025 | $184.90 | $207.65 | $184.51 | $196.75 | +7.60% | 37,205,479 |
| Jan 13, 2025 | $169.51 | $183.19 | $169.00 | $182.85 | +6.50% | 31,484,279 |
| Jan 6, 2025 | $173.15 | $173.70 | $170.71 | $171.69 | -0.16% | 21,120,573 |
| Dec 30, 2024 | $167.20 | $172.63 | $166.01 | $171.96 | +1.11% | 15,049,940 |
| Dec 23, 2024 | $168.12 | $172.67 | $166.55 | $170.08 | +1.02% | 12,862,080 |
| Dec 16, 2024 | $166.32 | $169.20 | $159.60 | $168.37 | +1.42% | 35,889,227 |
| Dec 9, 2024 | $175.00 | $176.37 | $164.45 | $166.01 | -5.45% | 31,973,162 |
| Dec 2, 2024 | $180.80 | $182.90 | $172.44 | $175.58 | -3.61% | 23,860,291 |
| Nov 25, 2024 | $182.24 | $184.93 | $179.55 | $182.16 | +0.56% | 18,440,457 |
| Nov 18, 2024 | $177.00 | $181.74 | $175.13 | $181.15 | +2.39% | 17,214,062 |
| Nov 11, 2024 | $186.63 | $187.47 | $175.89 | $176.93 | -4.26% | 20,853,248 |
| Nov 4, 2024 | $172.30 | $186.42 | $171.45 | $184.81 | +7.64% | 23,490,917 |
| Oct 28, 2024 | $179.98 | $180.58 | $170.43 | $171.70 | -4.13% | 23,759,525 |
| Oct 21, 2024 | $192.91 | $194.39 | $175.75 | $179.10 | -7.01% | 38,495,320 |
| Oct 14, 2024 | $191.98 | $194.80 | $189.76 | $192.61 | +0.76% | 15,579,200 |
| Oct 7, 2024 | $185.94 | $191.77 | $184.80 | $191.16 | +2.18% | 13,738,800 |
| Sep 30, 2024 | $185.08 | $188.71 | $183.09 | $187.08 | +0.92% | 20,280,000 |
| Sep 23, 2024 | $187.81 | $190.88 | $183.13 | $185.38 | -1.09% | 20,070,500 |
| Sep 16, 2024 | $178.72 | $187.99 | $176.26 | $187.43 | +5.13% | 33,385,200 |
| Sep 9, 2024 | $163.49 | $179.32 | $162.23 | $178.28 | +10.57% | 23,956,500 |
| Sep 3, 2024 | $174.19 | $174.75 | $160.59 | $161.23 | -7.67% | 17,311,100 |
| Aug 26, 2024 | $170.54 | $175.97 | $169.58 | $174.62 | +1.99% | 21,050,100 |
| Aug 19, 2024 | $169.61 | $172.19 | $168.02 | $171.22 | +1.06% | 18,237,400 |
| Aug 12, 2024 | $167.63 | $170.75 | $164.62 | $169.42 | +1.37% | 18,040,200 |
| Aug 5, 2024 | $152.49 | $167.88 | $150.20 | $167.13 | +4.27% | 23,041,800 |
| Jul 29, 2024 | $171.25 | $174.73 | $158.36 | $160.28 | -5.61% | 30,108,500 |
| Jul 22, 2024 | $159.97 | $177.20 | $159.77 | $169.81 | +6.71% | 46,202,900 |
| Jul 15, 2024 | $160.60 | $163.87 | $156.42 | $159.13 | +0.08% | 28,659,800 |
| Jul 8, 2024 | $160.80 | $165.99 | $158.80 | $159.01 | -0.93% | 21,725,000 |
| Jul 1, 2024 | $160.67 | $164.49 | $156.05 | $160.50 | +0.96% | 16,928,000 |
| Jun 24, 2024 | $164.10 | $164.76 | $157.52 | $158.97 | -3.21% | 28,323,400 |
| Jun 17, 2024 | $156.14 | $167.50 | $155.45 | $164.24 | +5.36% | 36,822,500 |
| Jun 10, 2024 | $162.00 | $163.90 | $153.22 | $155.88 | -3.73% | 29,610,600 |
| Jun 3, 2024 | $166.12 | $166.79 | $158.35 | $161.92 | -1.95% | 22,308,100 |
| May 28, 2024 | $167.00 | $168.65 | $160.07 | $165.14 | -1.31% | 26,659,700 |
| May 20, 2024 | $159.92 | $169.15 | $157.36 | $167.33 | +4.65% | 28,002,100 |
| May 13, 2024 | $163.08 | $163.92 | $158.03 | $159.89 | -2.14% | 31,234,900 |
| May 6, 2024 | $165.12 | $170.80 | $163.11 | $163.38 | -0.44% | 25,171,700 |
| Apr 29, 2024 | $163.00 | $166.26 | $158.82 | $164.11 | +1.08% | 25,870,100 |
| Apr 22, 2024 | $148.83 | $163.65 | $148.83 | $162.35 | +9.65% | 48,795,900 |
| Apr 15, 2024 | $157.20 | $158.69 | $146.78 | $148.06 | -4.25% | 34,883,500 |
| Apr 8, 2024 | $157.47 | $158.44 | $150.93 | $154.63 | -1.07% | 39,386,000 |
| Apr 1, 2024 | $175.60 | $176.03 | $133.99 | $156.30 | -10.96% | 69,262,500 |
| Mar 25, 2024 | $174.66 | $180.36 | $172.40 | $175.53 | +0.22% | 28,790,000 |
| Mar 18, 2024 | $168.96 | $177.50 | $168.58 | $175.15 | +3.71% | 29,969,700 |
| Mar 11, 2024 | $167.09 | $171.05 | $162.98 | $168.89 | +0.55% | 37,872,800 |
| Mar 4, 2024 | $159.37 | $175.81 | $156.58 | $167.96 | +5.87% | 48,077,200 |
| Feb 26, 2024 | $153.66 | $159.32 | $153.10 | $158.65 | +3.47% | 31,535,800 |
| Feb 20, 2024 | $149.02 | $153.80 | $147.66 | $153.33 | +2.80% | 20,181,800 |
| Feb 12, 2024 | $139.54 | $150.36 | $138.69 | $149.16 | +7.09% | 35,061,100 |
| Feb 5, 2024 | $135.98 | $139.48 | $135.75 | $139.28 | +2.01% | 22,061,900 |
| Jan 29, 2024 | $131.40 | $137.41 | $129.69 | $136.54 | +4.08% | 25,974,300 |
| Jan 22, 2024 | $130.28 | $132.50 | $126.45 | $131.19 | +1.06% | 35,877,500 |
| Jan 16, 2024 | $129.20 | $130.05 | $126.19 | $129.81 | +0.02% | 19,160,800 |
| Jan 8, 2024 | $126.22 | $130.80 | $124.21 | $129.79 | +2.77% | 21,517,000 |
| Jan 2, 2024 | $127.01 | $128.15 | $123.65 | $126.29 | -1.05% | 14,585,500 |
| Dec 26, 2023 | $126.80 | $129.20 | $126.64 | $127.63 | +0.74% | 11,333,600 |
| Dec 18, 2023 | $123.67 | $128.03 | $123.10 | $126.69 | +2.81% | 21,237,900 |
| Dec 11, 2023 | $120.59 | $123.67 | $119.64 | $123.23 | +2.19% | 31,009,700 |
| Dec 4, 2023 | $121.81 | $122.58 | $118.17 | $120.59 | -1.56% | 17,868,800 |
| Nov 27, 2023 | $119.70 | $123.25 | $118.45 | $122.50 | +2.11% | 22,345,200 |
| Nov 20, 2023 | $119.93 | $120.74 | $119.04 | $119.97 | +0.03% | 11,534,300 |
| Nov 13, 2023 | $115.14 | $120.08 | $114.71 | $119.93 | +4.04% | 22,360,900 |
| Nov 6, 2023 | $109.29 | $115.56 | $108.54 | $115.27 | +5.83% | 22,029,900 |
| Oct 30, 2023 | $107.52 | $110.48 | $105.83 | $108.92 | +2.42% | 32,725,000 |
| Oct 23, 2023 | $106.48 | $114.89 | $105.73 | $106.35 | +0.25% | 38,183,500 |
| Oct 16, 2023 | $109.89 | $110.92 | $105.53 | $106.08 | -3.02% | 25,030,800 |
| Oct 9, 2023 | $111.01 | $113.74 | $108.66 | $109.38 | -1.87% | 18,472,600 |
| Oct 2, 2023 | $110.45 | $111.90 | $107.04 | $111.47 | +0.83% | 23,139,900 |
| Sep 25, 2023 | $110.72 | $112.99 | $109.75 | $110.55 | -0.63% | 21,642,700 |
| Sep 18, 2023 | $115.78 | $117.67 | $111.07 | $111.25 | -3.67% | 20,532,800 |
| Sep 11, 2023 | $112.25 | $117.21 | $112.12 | $115.49 | +3.37% | 23,249,200 |
| Sep 5, 2023 | $113.69 | $114.19 | $111.22 | $111.72 | -2.21% | 13,355,600 |
| Aug 28, 2023 | $112.55 | $115.67 | $112.15 | $114.24 | +2.03% | 20,030,100 |
| Aug 21, 2023 | $112.04 | $113.96 | $110.22 | $111.97 | +0.16% | 14,906,700 |
| Aug 14, 2023 | $114.50 | $115.85 | $110.02 | $111.79 | -2.45% | 20,106,800 |
| Aug 7, 2023 | $113.54 | $115.39 | $111.98 | $114.60 | +1.36% | 18,430,600 |
| Jul 31, 2023 | $114.44 | $114.75 | $111.55 | $113.06 | -1.16% | 22,033,000 |
| Jul 24, 2023 | $110.40 | $117.96 | $110.06 | $114.39 | +3.68% | 40,558,000 |
| Jul 17, 2023 | $110.42 | $112.15 | $108.83 | $110.33 | +0.05% | 24,002,400 |
| Jul 10, 2023 | $108.41 | $111.97 | $108.37 | $110.28 | +1.86% | 18,226,700 |
| Jul 3, 2023 | $109.06 | $109.33 | $106.86 | $108.27 | -1.44% | 14,166,300 |
| Jun 26, 2023 | $103.53 | $110.26 | $103.36 | $109.85 | +5.85% | 24,445,500 |
| Jun 20, 2023 | $106.08 | $106.21 | $102.64 | $103.78 | -2.36% | 21,450,100 |
| Jun 12, 2023 | $106.31 | $108.90 | $103.96 | $106.29 | -0.01% | 31,111,900 |
| Jun 5, 2023 | $105.80 | $107.33 | $104.10 | $106.30 | +0.47% | 24,634,100 |
| May 30, 2023 | $103.02 | $106.71 | $99.71 | $105.80 | +2.98% | 28,516,700 |
| May 22, 2023 | $104.10 | $105.94 | $99.91 | $102.74 | -1.46% | 24,376,500 |
| May 15, 2023 | $99.14 | $105.78 | $99.02 | $104.26 | +5.53% | 26,633,900 |
| May 8, 2023 | $100.22 | $101.90 | $97.71 | $98.80 | -1.44% | 20,196,800 |
| May 1, 2023 | $99.49 | $102.95 | $97.41 | $100.24 | +1.28% | 28,866,000 |
| Apr 24, 2023 | $99.58 | $102.01 | $96.09 | $98.97 | -0.54% | 34,432,100 |
| Apr 17, 2023 | $95.62 | $100.47 | $95.48 | $99.51 | +4.26% | 29,846,700 |
| Apr 10, 2023 | $93.83 | $95.64 | $93.47 | $95.44 | +1.97% | 32,871,100 |
| Apr 3, 2023 | $95.75 | $97.87 | $93.54 | $93.60 | -2.09% | 26,673,600 |
| Mar 27, 2023 | $92.28 | $95.67 | $92.11 | $95.60 | +4.63% | 27,598,100 |
| Mar 20, 2023 | $90.63 | $93.04 | $89.41 | $91.37 | +1.20% | 36,090,800 |
| Mar 13, 2023 | $89.70 | $93.08 | $86.45 | $90.29 | -0.78% | 53,054,500 |
| Mar 6, 2023 | $86.64 | $94.94 | $86.07 | $91.00 | +5.35% | 66,484,000 |
| Feb 27, 2023 | $84.00 | $87.04 | $83.38 | $86.38 | +3.39% | 36,014,800 |
| Feb 21, 2023 | $82.14 | $84.41 | $81.65 | $83.55 | +0.61% | 27,738,300 |
| Feb 13, 2023 | $81.20 | $84.79 | $81.08 | $83.04 | +2.15% | 24,210,700 |
| Feb 6, 2023 | $81.47 | $82.63 | $80.40 | $81.29 | -0.82% | 19,790,900 |
| Jan 30, 2023 | $82.41 | $84.03 | $79.47 | $81.96 | -1.53% | 33,953,900 |
| Jan 23, 2023 | $77.61 | $83.99 | $77.47 | $83.23 | +7.14% | 47,141,500 |
| Jan 17, 2023 | $79.92 | $81.18 | $75.67 | $77.68 | -3.14% | 34,999,500 |
| Jan 9, 2023 | $72.00 | $80.60 | $71.96 | $80.20 | +11.48% | 49,534,600 |
| Jan 3, 2023 | $84.05 | $85.09 | $66.75 | $71.94 | -14.14% | 46,349,400 |
| Dec 27, 2022 | $82.00 | $84.03 | $81.30 | $83.79 | +2.45% | 16,653,100 |
| Dec 19, 2022 | $77.25 | $83.59 | $77.20 | $81.79 | +5.33% | 28,285,900 |
| Dec 12, 2022 | $81.72 | $84.90 | $76.69 | $77.65 | -4.67% | 39,698,700 |
| Dec 5, 2022 | $85.84 | $87.10 | $81.33 | $81.45 | -6.25% | 27,442,600 |
| Nov 28, 2022 | $87.20 | $87.56 | $83.19 | $86.88 | -1.43% | 24,754,800 |
| Nov 21, 2022 | $85.11 | $88.38 | $84.73 | $88.14 | +3.11% | 13,054,200 |
| Nov 14, 2022 | $85.98 | $87.62 | $83.21 | $85.48 | -0.96% | 23,344,900 |
| Nov 7, 2022 | $81.11 | $86.78 | $81.07 | $86.31 | +6.46% | 35,608,600 |
| Oct 31, 2022 | $77.78 | $81.16 | $76.57 | $81.07 | +3.50% | 34,574,900 |
| Oct 24, 2022 | $73.00 | $78.37 | $71.08 | $78.33 | +7.57% | 36,190,000 |
| Oct 17, 2022 | $68.95 | $72.90 | $68.43 | $72.82 | +7.77% | 28,926,200 |
| Oct 10, 2022 | $65.05 | $68.78 | $63.06 | $67.57 | +4.66% | 27,903,700 |
| Oct 3, 2022 | $62.76 | $68.21 | $62.15 | $64.56 | +4.28% | 28,223,200 |
| Sep 26, 2022 | $64.53 | $66.16 | $61.88 | $61.91 | -4.09% | 41,678,000 |
| Sep 19, 2022 | $65.59 | $67.49 | $63.55 | $64.55 | -2.77% | 31,810,900 |
| Sep 12, 2022 | $74.41 | $76.49 | $65.18 | $66.39 | -10.33% | 39,922,500 |
| Sep 6, 2022 | $72.50 | $74.97 | $71.14 | $74.04 | +2.22% | 17,801,700 |
| Aug 29, 2022 | $74.84 | $77.18 | $71.43 | $72.43 | -3.77% | 24,616,200 |
| Aug 22, 2022 | $76.13 | $79.68 | $74.36 | $75.27 | -3.15% | 25,178,100 |
| Aug 15, 2022 | $79.31 | $81.30 | $77.27 | $77.72 | -2.76% | 20,836,000 |
| Aug 8, 2022 | $75.88 | $79.97 | $74.86 | $79.93 | +7.49% | 35,248,900 |
| Aug 1, 2022 | $73.30 | $76.35 | $72.69 | $74.36 | +0.61% | 29,932,800 |
| Jul 25, 2022 | $67.38 | $74.90 | $67.03 | $73.91 | +8.39% | 50,333,300 |
| Jul 18, 2022 | $64.39 | $68.76 | $63.33 | $68.19 | +8.48% | 31,302,300 |
| Jul 11, 2022 | $62.39 | $64.53 | $60.00 | $62.86 | -0.62% | 27,334,100 |
| Jul 5, 2022 | $61.51 | $64.38 | $59.93 | $63.25 | -0.46% | 25,415,000 |
| Jun 27, 2022 | $67.47 | $68.45 | $61.76 | $63.54 | -5.28% | 36,308,700 |
| Jun 21, 2022 | $67.46 | $68.06 | $63.08 | $67.08 | +1.64% | 34,534,900 |
| Jun 13, 2022 | $69.47 | $70.02 | $64.54 | $66.00 | -7.34% | 39,496,000 |
| Jun 6, 2022 | $77.91 | $78.29 | $70.74 | $71.23 | -7.46% | 27,886,300 |
| May 31, 2022 | $77.95 | $79.44 | $75.67 | $76.97 | -2.27% | 22,557,700 |
| May 23, 2022 | $76.02 | $78.78 | $72.06 | $78.76 | +4.66% | 28,062,700 |
| May 16, 2022 | $74.31 | $77.20 | $73.27 | $75.25 | +0.27% | 31,638,600 |
| May 9, 2022 | $76.78 | $76.96 | $71.14 | $75.05 | -4.06% | 35,424,400 |
| May 2, 2022 | $74.09 | $80.77 | $72.61 | $78.23 | +4.94% | 39,406,800 |
| Apr 25, 2022 | $88.50 | $90.00 | $74.35 | $74.55 | -16.30% | 70,651,700 |
| Apr 18, 2022 | $90.97 | $93.78 | $88.98 | $89.07 | -1.94% | 21,995,100 |
| Apr 11, 2022 | $89.54 | $92.15 | $89.03 | $90.83 | +1.21% | 17,696,300 |
| Apr 4, 2022 | $92.18 | $92.34 | $87.09 | $89.74 | -2.97% | 29,551,500 |
| Mar 28, 2022 | $93.60 | $95.14 | $90.72 | $92.49 | -1.63% | 35,614,400 |
| Mar 21, 2022 | $94.45 | $96.23 | $93.41 | $94.02 | -1.64% | 26,274,100 |
| Mar 14, 2022 | $92.44 | $95.91 | $91.26 | $95.59 | +3.59% | 28,471,400 |
| Mar 7, 2022 | $88.67 | $93.62 | $85.29 | $92.28 | +3.52% | 35,634,900 |
| Feb 28, 2022 | $94.76 | $96.06 | $87.52 | $89.14 | -7.50% | 30,556,100 |
| Feb 22, 2022 | $92.64 | $97.42 | $87.70 | $96.37 | +3.97% | 33,435,500 |
| Feb 14, 2022 | $96.71 | $101.91 | $91.92 | $92.69 | -4.28% | 38,069,400 |
| Feb 7, 2022 | $99.37 | $100.68 | $96.17 | $96.83 | -2.20% | 29,136,700 |
| Jan 31, 2022 | $91.61 | $100.05 | $91.03 | $99.01 | +7.50% | 33,329,100 |
| Jan 24, 2022 | $94.59 | $97.44 | $88.05 | $92.10 | -4.36% | 55,745,700 |
| Jan 18, 2022 | $102.56 | $103.73 | $95.86 | $96.30 | -6.65% | 27,822,500 |
| Jan 10, 2022 | $101.72 | $103.65 | $98.94 | $103.16 | +1.74% | 24,763,900 |
| Jan 3, 2022 | $95.22 | $102.24 | $94.75 | $101.40 | +7.34% | 28,663,900 |
| Dec 27, 2021 | $93.63 | $96.08 | $93.45 | $94.47 | +0.50% | 18,036,000 |
| Dec 20, 2021 | $90.00 | $94.54 | $88.17 | $94.00 | +2.79% | 22,180,300 |
| Dec 13, 2021 | $95.97 | $96.40 | $90.11 | $91.45 | -5.67% | 38,526,300 |
| Dec 6, 2021 | $93.85 | $98.94 | $93.24 | $96.95 | +4.51% | 24,828,700 |
| Nov 29, 2021 | $99.27 | $100.43 | $91.73 | $92.77 | -5.18% | 44,020,500 |
| Nov 22, 2021 | $100.47 | $102.32 | $95.51 | $97.84 | -2.12% | 26,397,700 |
| Nov 15, 2021 | $108.03 | $108.67 | $99.18 | $99.96 | -7.09% | 41,564,400 |
| Nov 8, 2021 | $109.40 | $116.17 | $106.46 | $107.59 | -1.06% | 52,129,400 |
| Nov 1, 2021 | $105.76 | $109.65 | $104.29 | $108.74 | +3.69% | 25,757,700 |
| Oct 25, 2021 | $103.64 | $110.97 | $103.10 | $104.87 | +0.79% | 38,711,000 |
| Oct 18, 2021 | $103.68 | $106.39 | $102.55 | $104.05 | -0.34% | 27,044,400 |
| Oct 11, 2021 | $104.84 | $105.90 | $101.18 | $104.41 | -0.30% | 31,977,800 |
| Oct 4, 2021 | $105.40 | $107.08 | $102.06 | $104.72 | -1.04% | 31,337,400 |
| Sep 27, 2021 | $104.55 | $107.09 | $102.95 | $105.82 | +1.95% | 45,071,100 |
| Sep 20, 2021 | $98.50 | $104.20 | $96.21 | $103.80 | +3.31% | 55,269,100 |
| Sep 13, 2021 | $102.65 | $104.86 | $100.07 | $100.47 | -1.50% | 53,310,400 |
| Sep 7, 2021 | $104.50 | $104.94 | $100.42 | $102.00 | -2.63% | 41,940,900 |
| Aug 30, 2021 | $106.33 | $107.36 | $103.26 | $104.75 | -1.26% | 42,215,200 |
| Aug 23, 2021 | $100.60 | $106.15 | $100.27 | $106.09 | +6.04% | 36,669,700 |
| Aug 16, 2021 | $104.23 | $104.30 | $98.60 | $100.05 | -4.64% | 38,752,500 |
| Aug 9, 2021 | $103.56 | $107.23 | $102.03 | $104.92 | +0.38% | 36,334,500 |
| Aug 2, 2021 | $104.48 | $107.21 | $98.11 | $104.52 | +0.89% | 72,588,800 |
| Jul 26, 2021 | $101.28 | $107.84 | $101.04 | $103.60 | +1.89% | 44,522,587 |
| Jul 19, 2021 | $97.52 | $104.88 | $94.56 | $101.68 | +1.27% | 40,343,524 |
| Jul 12, 2021 | $104.48 | $105.12 | $100.16 | $100.40 | -4.64% | 29,604,349 |
| Jul 6, 2021 | $106.24 | $106.56 | $100.88 | $105.28 | -1.50% | 28,355,551 |
| Jun 28, 2021 | $105.28 | $109.04 | $102.32 | $106.88 | +1.52% | 34,923,700 |
| Jun 21, 2021 | $103.12 | $105.92 | $102.88 | $105.28 | +2.97% | 27,229,525 |
| Jun 14, 2021 | $110.24 | $110.64 | $102.00 | $102.24 | -6.65% | 39,082,636 |
| Jun 7, 2021 | $112.00 | $112.56 | $108.56 | $109.52 | -1.93% | 28,680,362 |
| Jun 1, 2021 | $113.84 | $114.96 | $110.88 | $111.68 | -0.71% | 27,181,088 |
| May 24, 2021 | $106.32 | $115.20 | $104.32 | $112.48 | +6.27% | 50,471,586 |
| May 17, 2021 | $105.84 | $106.72 | $102.32 | $105.84 | -0.23% | 35,559,402 |
| May 10, 2021 | $106.48 | $108.64 | $101.76 | $106.08 | -0.30% | 40,085,513 |
| May 3, 2021 | $105.92 | $108.24 | $104.24 | $106.40 | +1.37% | 39,166,612 |
| Apr 26, 2021 | $109.04 | $112.00 | $103.28 | $104.96 | -3.17% | 51,838,300 |
| Apr 19, 2021 | $106.56 | $109.44 | $102.16 | $108.40 | +1.19% | 31,898,314 |
| Apr 12, 2021 | $108.88 | $110.32 | $106.08 | $107.12 | -1.54% | 32,355,750 |
| Apr 5, 2021 | $107.76 | $110.64 | $104.72 | $108.80 | +2.41% | 31,340,188 |
| Mar 29, 2021 | $103.36 | $107.44 | $102.24 | $106.24 | +2.23% | 28,557,225 |
| Mar 22, 2021 | $105.28 | $105.92 | $97.84 | $103.92 | -1.74% | 39,304,289 |
| Mar 15, 2021 | $101.92 | $109.52 | $101.84 | $105.76 | +5.09% | 49,664,864 |
| Mar 8, 2021 | $113.68 | $115.36 | $95.60 | $100.64 | -7.50% | 114,846,612 |
| Mar 1, 2021 | $103.36 | $113.04 | $102.32 | $108.80 | +8.45% | 68,044,061 |
| Feb 22, 2021 | $96.56 | $106.80 | $96.24 | $100.32 | +4.33% | 57,067,111 |
| Feb 16, 2021 | $94.56 | $96.24 | $92.08 | $96.16 | +2.47% | 26,644,463 |
| Feb 8, 2021 | $91.76 | $93.92 | $89.52 | $93.84 | +2.89% | 31,377,701 |
| Feb 1, 2021 | $86.88 | $92.40 | $85.12 | $91.20 | +6.74% | 40,494,087 |
| Jan 25, 2021 | $89.12 | $97.84 | $85.12 | $85.44 | -3.87% | 82,077,788 |
| Jan 19, 2021 | $91.84 | $93.20 | $87.20 | $88.88 | -1.94% | 30,129,675 |
| Jan 11, 2021 | $88.88 | $95.28 | $88.48 | $90.64 | -0.09% | 43,153,188 |
| Jan 4, 2021 | $87.12 | $92.96 | $83.20 | $90.72 | +5.00% | 55,405,488 |
| Dec 28, 2020 | $85.60 | $86.80 | $84.32 | $86.40 | +1.41% | 25,644,487 |
| Dec 21, 2020 | $83.76 | $87.84 | $82.88 | $85.20 | -1.48% | 33,172,549 |
| Dec 14, 2020 | $90.16 | $90.80 | $85.20 | $86.48 | -3.14% | 50,243,351 |
| Dec 7, 2020 | $87.12 | $91.92 | $86.08 | $89.28 | +2.57% | 62,696,888 |
| Nov 30, 2020 | $83.12 | $87.44 | $79.68 | $87.04 | +4.62% | 64,447,574 |
| Nov 23, 2020 | $78.88 | $86.80 | $78.88 | $83.20 | +6.56% | 56,064,225 |
| Nov 16, 2020 | $76.88 | $80.40 | $74.64 | $78.08 | +5.51% | 65,662,424 |
| Nov 9, 2020 | $74.80 | $75.28 | $68.88 | $74.00 | +14.34% | 81,869,376 |
| Nov 2, 2020 | $60.00 | $65.12 | $58.64 | $64.72 | +9.03% | 62,951,025 |
| Oct 26, 2020 | $59.68 | $62.88 | $56.72 | $59.36 | -2.75% | 85,198,325 |
| Oct 19, 2020 | $59.12 | $64.24 | $57.84 | $61.04 | +4.66% | 66,424,801 |
| Oct 12, 2020 | $55.36 | $58.80 | $52.88 | $58.32 | +6.58% | 65,084,088 |
| Oct 5, 2020 | $51.12 | $56.56 | $48.88 | $54.72 | +7.04% | 73,288,838 |
| Sep 28, 2020 | $49.84 | $51.20 | $48.40 | $51.12 | +4.58% | 52,862,250 |
| Sep 21, 2020 | $53.04 | $53.20 | $48.00 | $48.88 | -11.19% | 70,941,724 |
| Sep 14, 2020 | $47.92 | $57.44 | $47.68 | $55.04 | +15.63% | 102,832,563 |
| Sep 8, 2020 | $50.56 | $50.88 | $47.44 | $47.60 | -7.32% | 49,866,712 |
| Aug 31, 2020 | $52.08 | $53.52 | $49.20 | $51.36 | -2.87% | 62,834,000 |
| Aug 24, 2020 | $50.80 | $53.60 | $50.40 | $52.88 | +4.75% | 45,261,013 |
| Aug 17, 2020 | $53.36 | $53.52 | $49.68 | $50.48 | -5.26% | 34,961,613 |
| Aug 10, 2020 | $51.44 | $56.00 | $51.04 | $53.28 | +4.06% | 45,181,925 |
| Aug 3, 2020 | $49.12 | $51.68 | $48.16 | $51.20 | +5.44% | 52,486,137 |
| Jul 27, 2020 | $54.72 | $56.00 | $48.00 | $48.56 | -11.52% | 70,662,776 |
| Jul 20, 2020 | $56.08 | $57.20 | $54.56 | $54.88 | -2.97% | 39,815,951 |
| Jul 13, 2020 | $54.08 | $57.68 | $52.56 | $56.56 | +5.68% | 42,516,499 |
| Jul 6, 2020 | $55.84 | $56.64 | $52.24 | $53.52 | -1.91% | 42,559,226 |
| Jun 29, 2020 | $52.56 | $56.32 | $52.00 | $54.56 | +5.25% | 42,447,124 |
| Jun 22, 2020 | $57.36 | $57.44 | $51.36 | $51.84 | -9.37% | 58,361,963 |
| Jun 15, 2020 | $55.60 | $61.92 | $54.80 | $57.20 | -1.38% | 55,326,775 |
| Jun 8, 2020 | $65.76 | $68.56 | $54.72 | $58.00 | -7.99% | 77,318,424 |
| Jun 1, 2020 | $52.64 | $68.48 | $51.92 | $63.04 | +19.94% | 75,572,389 |
| May 26, 2020 | $54.32 | $59.92 | $51.52 | $52.56 | +2.50% | 68,159,564 |
| May 18, 2020 | $45.92 | $52.40 | $45.92 | $51.28 | +16.76% | 77,842,275 |
| May 11, 2020 | $49.92 | $50.24 | $43.84 | $43.92 | -12.72% | 83,991,512 |
| May 4, 2020 | $50.40 | $51.68 | $47.76 | $50.32 | -3.23% | 70,675,638 |
| Apr 27, 2020 | $51.04 | $55.36 | $50.64 | $52.00 | +3.83% | 96,127,800 |
| Apr 20, 2020 | $52.88 | $54.00 | $50.00 | $50.08 | -8.48% | 61,538,425 |
| Apr 13, 2020 | $57.04 | $57.92 | $49.60 | $54.72 | -4.20% | 83,868,562 |
| Apr 6, 2020 | $56.56 | $62.00 | $55.52 | $57.12 | +6.09% | 51,860,588 |
| Mar 30, 2020 | $60.32 | $65.44 | $52.64 | $53.84 | -11.68% | 62,857,336 |
| Mar 23, 2020 | $51.60 | $66.40 | $48.24 | $60.96 | +16.87% | 72,436,412 |
| Mar 16, 2020 | $55.92 | $58.64 | $47.20 | $52.16 | -16.94% | 75,023,264 |
| Mar 9, 2020 | $66.64 | $70.80 | $54.64 | $62.80 | -16.49% | 74,037,850 |
| Mar 2, 2020 | $89.68 | $91.04 | $73.44 | $75.20 | -13.60% | 71,708,150 |
| Feb 24, 2020 | $93.52 | $96.48 | $78.88 | $87.04 | -11.18% | 61,343,750 |
| Feb 18, 2020 | $101.68 | $103.60 | $97.76 | $98.00 | -4.52% | 22,665,612 |
| Feb 10, 2020 | $102.72 | $106.08 | $102.00 | $102.64 | 0.00% | 28,508,762 |
| Feb 3, 2020 | $99.68 | $104.72 | $98.00 | $102.64 | +3.05% | 34,384,762 |
| Jan 27, 2020 | $91.60 | $104.00 | $91.04 | $99.60 | +6.32% | 63,116,724 |
| Jan 21, 2020 | $93.92 | $95.12 | $90.80 | $93.68 | -0.85% | 29,778,087 |
| Jan 13, 2020 | $93.92 | $97.52 | $93.44 | $94.48 | +1.20% | 30,062,099 |
| Jan 6, 2020 | $94.72 | $97.92 | $92.72 | $93.36 | -2.51% | 41,994,950 |
| Dec 30, 2019 | $88.56 | $96.00 | $87.68 | $95.76 | +7.07% | 34,763,950 |
| Dec 23, 2019 | $88.00 | $89.84 | $88.00 | $89.44 | +1.36% | 15,642,587 |
| Dec 16, 2019 | $90.24 | $90.88 | $87.20 | $88.24 | -2.73% | 36,454,751 |
| Dec 9, 2019 | $87.84 | $92.80 | $87.36 | $90.72 | +2.16% | 30,088,285 |
| Dec 2, 2019 | $90.48 | $92.16 | $86.08 | $88.80 | -1.51% | 34,297,323 |
| Nov 25, 2019 | $93.28 | $94.72 | $89.76 | $90.16 | -2.42% | 23,642,762 |
| Nov 18, 2019 | $91.28 | $93.76 | $90.08 | $92.40 | +0.26% | 28,083,237 |
| Nov 11, 2019 | $91.20 | $92.64 | $89.44 | $92.16 | 0.00% | 27,190,825 |
| Nov 4, 2019 | $83.36 | $92.40 | $83.36 | $92.16 | +10.98% | 47,590,862 |
| Oct 28, 2019 | $72.16 | $83.12 | $71.44 | $83.04 | +15.33% | 57,768,062 |
| Oct 21, 2019 | $71.92 | $73.20 | $68.88 | $72.00 | +0.45% | 30,197,026 |
| Oct 14, 2019 | $70.72 | $72.80 | $68.88 | $71.68 | +1.82% | 25,300,301 |
| Oct 7, 2019 | $68.40 | $71.36 | $65.92 | $70.40 | +2.68% | 24,611,837 |
| Sep 30, 2019 | $72.64 | $72.80 | $66.00 | $68.56 | -5.20% | 32,786,275 |
| Sep 23, 2019 | $73.76 | $75.12 | $71.52 | $72.32 | -3.52% | 24,806,787 |
| Sep 16, 2019 | $74.40 | $76.32 | $73.36 | $74.96 | +0.32% | 26,929,849 |
| Sep 9, 2019 | $70.00 | $76.16 | $69.84 | $74.72 | +7.23% | 35,422,137 |
| Sep 3, 2019 | $64.80 | $73.84 | $64.64 | $69.68 | +5.58% | 36,379,987 |
| Aug 26, 2019 | $64.48 | $66.08 | $62.08 | $66.00 | +3.51% | 35,977,462 |
| Aug 19, 2019 | $71.04 | $71.12 | $62.08 | $63.76 | -9.33% | 61,992,913 |
| Aug 12, 2019 | $72.32 | $76.72 | $61.20 | $70.32 | -3.93% | 109,841,026 |
| Aug 5, 2019 | $78.32 | $78.48 | $72.96 | $73.20 | -8.50% | 42,444,850 |
| Jul 29, 2019 | $84.00 | $86.32 | $78.56 | $80.00 | -4.85% | 50,922,011 |
| Jul 22, 2019 | $80.40 | $85.60 | $80.40 | $84.08 | +4.68% | 29,457,438 |
| Jul 15, 2019 | $82.00 | $83.20 | $79.68 | $80.32 | -3.18% | 26,890,051 |
| Jul 8, 2019 | $83.36 | $83.44 | $80.32 | $82.96 | -1.24% | 24,445,774 |
| Jul 1, 2019 | $84.96 | $85.76 | $82.96 | $84.00 | 0.00% | 15,311,312 |
| Jun 24, 2019 | $83.68 | $84.24 | $80.80 | $84.00 | +0.19% | 22,940,838 |
| Jun 17, 2019 | $81.60 | $85.68 | $80.16 | $83.84 | +2.44% | 38,971,013 |
| Jun 10, 2019 | $80.40 | $84.16 | $79.68 | $81.84 | +2.50% | 30,333,211 |
| Jun 3, 2019 | $74.40 | $80.72 | $74.00 | $79.84 | +5.72% | 28,681,838 |
| May 28, 2019 | $75.28 | $76.32 | $73.20 | $75.52 | -0.11% | 26,708,626 |
| May 20, 2019 | $79.28 | $80.96 | $75.52 | $75.60 | -5.50% | 33,579,901 |
| May 13, 2019 | $78.80 | $83.12 | $78.56 | $80.00 | -1.28% | 34,492,613 |
| May 6, 2019 | $81.92 | $83.92 | $78.16 | $81.04 | -3.52% | 33,813,163 |
| Apr 29, 2019 | $76.56 | $84.24 | $76.32 | $84.00 | +9.72% | 61,326,338 |
| Apr 22, 2019 | $74.00 | $76.72 | $71.84 | $76.56 | +2.35% | 34,134,988 |
| Apr 15, 2019 | $72.08 | $74.80 | $70.32 | $74.80 | +3.89% | 30,344,613 |
| Apr 8, 2019 | $76.08 | $76.32 | $71.92 | $72.00 | -10.09% | 54,540,788 |
| Apr 1, 2019 | $80.16 | $82.24 | $79.76 | $80.08 | +0.20% | 30,440,625 |
| Mar 25, 2019 | $79.68 | $81.44 | $78.40 | $79.92 | +0.10% | 30,777,413 |
| Mar 18, 2019 | $79.92 | $82.72 | $79.36 | $79.84 | +0.20% | 40,847,599 |
| Mar 11, 2019 | $75.60 | $84.00 | $74.64 | $79.68 | +3.97% | 75,331,163 |
| Mar 4, 2019 | $82.56 | $84.56 | $72.40 | $76.64 | -6.72% | 83,665,501 |
| Feb 25, 2019 | $92.56 | $94.00 | $80.40 | $82.16 | +0.98% | 85,364,837 |
| Feb 19, 2019 | $80.24 | $81.60 | $79.60 | $81.36 | +0.79% | 26,561,438 |
| Feb 11, 2019 | $78.96 | $83.36 | $78.64 | $80.72 | +2.85% | 51,059,798 |
| Feb 4, 2019 | $82.16 | $87.28 | $76.32 | $78.48 | -3.73% | 69,225,901 |
| Jan 28, 2019 | $71.84 | $86.16 | $69.20 | $81.52 | +11.24% | 99,917,438 |
| Jan 22, 2019 | $71.84 | $73.68 | $68.48 | $73.28 | +1.10% | 47,899,512 |
| Jan 14, 2019 | $70.48 | $74.00 | $69.28 | $72.48 | +1.34% | 57,316,087 |
| Jan 7, 2019 | $68.40 | $72.32 | $65.44 | $71.52 | +8.63% | 79,497,738 |
| Dec 31, 2018 | $60.16 | $66.08 | $58.80 | $65.84 | +9.59% | 60,093,550 |
| Dec 24, 2018 | $56.48 | $61.20 | $54.16 | $60.08 | +5.03% | 55,162,300 |
| Dec 17, 2018 | $56.72 | $63.60 | $56.08 | $57.20 | +0.70% | 107,997,961 |
| Dec 10, 2018 | $55.76 | $60.00 | $53.28 | $56.80 | +1.28% | 84,915,637 |
| Dec 3, 2018 | $60.32 | $63.60 | $55.92 | $56.08 | -6.53% | 61,432,263 |
| Nov 26, 2018 | $60.88 | $64.00 | $58.08 | $60.00 | -0.92% | 87,978,525 |
| Nov 19, 2018 | $63.92 | $65.92 | $7.81 | $60.56 | -5.61% | 52,412,589 |
| Nov 12, 2018 | $67.36 | $72.40 | $61.76 | $64.16 | -6.53% | 115,782,311 |
| Nov 5, 2018 | $75.12 | $76.32 | $65.20 | $68.64 | -7.64% | 99,584,624 |
| Oct 29, 2018 | $91.44 | $93.84 | $72.56 | $74.32 | -17.79% | 145,823,249 |
| Oct 22, 2018 | $100.72 | $102.48 | $89.36 | $90.40 | -10.03% | 52,667,825 |
| Oct 15, 2018 | $98.00 | $101.84 | $96.00 | $100.48 | +1.95% | 50,108,100 |
| Oct 8, 2018 | $108.16 | $110.24 | $97.60 | $98.56 | -6.53% | 76,801,375 |
| Oct 1, 2018 | $104.16 | $106.40 | $94.16 | $105.44 | +16.74% | 95,731,400 |
| Sep 24, 2018 | $96.80 | $96.80 | $89.68 | $90.32 | -7.23% | 66,803,625 |
| Sep 17, 2018 | $100.88 | $103.92 | $97.28 | $97.36 | -4.02% | 42,426,401 |
| Sep 10, 2018 | $98.88 | $102.00 | $97.84 | $101.44 | +2.26% | 31,044,851 |
| Sep 4, 2018 | $103.04 | $103.04 | $97.92 | $99.20 | -4.17% | 23,299,450 |
| Aug 27, 2018 | $99.84 | $103.84 | $99.60 | $103.52 | +3.52% | 30,826,763 |
| Aug 20, 2018 | $98.16 | $101.52 | $97.12 | $100.00 | +1.63% | 26,984,362 |
| Aug 13, 2018 | $101.76 | $101.84 | $95.52 | $98.40 | -3.68% | 35,042,238 |
| Aug 6, 2018 | $104.96 | $106.00 | $101.68 | $102.16 | -2.82% | 26,304,011 |
| Jul 30, 2018 | $104.32 | $109.20 | $104.08 | $105.12 | +0.61% | 28,450,949 |
| Jul 23, 2018 | $104.16 | $106.16 | $102.80 | $104.48 | -0.46% | 36,774,412 |
| Jul 16, 2018 | $111.12 | $111.60 | $103.84 | $104.96 | -5.54% | 48,651,875 |
| Jul 9, 2018 | $111.52 | $114.32 | $111.04 | $111.12 | +0.29% | 32,871,536 |
| Jul 2, 2018 | $107.84 | $111.20 | $104.32 | $110.80 | +1.76% | 26,068,862 |
| Jun 25, 2018 | $104.24 | $115.52 | $101.92 | $108.88 | +4.29% | 70,305,488 |
| Jun 18, 2018 | $105.68 | $105.84 | $100.88 | $104.40 | -1.88% | 47,659,976 |
| Jun 11, 2018 | $111.92 | $113.12 | $106.40 | $106.40 | -4.52% | 34,683,976 |
| Jun 4, 2018 | $113.04 | $113.68 | $108.16 | $111.44 | -1.21% | 42,029,662 |
| May 29, 2018 | $115.84 | $116.16 | $111.60 | $112.80 | -3.62% | 30,074,750 |
| May 21, 2018 | $122.88 | $124.72 | $112.88 | $117.04 | -2.27% | 55,763,400 |
| May 14, 2018 | $117.60 | $121.92 | $116.56 | $119.76 | +2.53% | 27,000,937 |
| May 7, 2018 | $112.72 | $118.16 | $112.00 | $116.80 | +3.55% | 26,145,564 |
| Apr 30, 2018 | $114.96 | $115.12 | $110.16 | $112.80 | -1.95% | 31,773,912 |
| Apr 23, 2018 | $118.00 | $118.24 | $111.28 | $115.04 | -1.10% | 46,565,763 |
| Apr 16, 2018 | $108.00 | $120.40 | $105.84 | $116.32 | +7.78% | 56,232,488 |
| Apr 9, 2018 | $104.80 | $109.44 | $102.56 | $107.92 | +3.29% | 38,847,501 |
| Apr 2, 2018 | $107.60 | $108.48 | $102.32 | $104.48 | -3.12% | 38,254,575 |
| Mar 26, 2018 | $105.84 | $111.60 | $101.84 | $107.84 | +3.14% | 59,252,913 |
| Mar 19, 2018 | $114.08 | $114.24 | $104.16 | $104.56 | -8.67% | 46,939,775 |
| Mar 12, 2018 | $120.16 | $122.64 | $113.44 | $114.48 | -4.22% | 50,990,726 |
| Mar 5, 2018 | $113.44 | $119.60 | $112.96 | $119.52 | +5.81% | 42,788,374 |
| Feb 26, 2018 | $115.12 | $121.44 | $111.60 | $112.96 | -2.55% | 61,670,500 |
| Feb 20, 2018 | $119.36 | $120.56 | $115.60 | $115.92 | -3.72% | 36,398,376 |
| Feb 12, 2018 | $120.48 | $121.84 | $116.24 | $120.40 | +0.74% | 44,350,563 |
| Feb 5, 2018 | $123.84 | $125.04 | $113.84 | $119.52 | -4.48% | 74,220,074 |
| Jan 29, 2018 | $128.16 | $131.44 | $124.80 | $125.12 | -3.04% | 44,284,588 |
| Jan 22, 2018 | $127.20 | $138.88 | $126.40 | $129.04 | -0.80% | 76,301,524 |
| Jan 16, 2018 | $146.56 | $148.08 | $128.16 | $130.08 | -13.33% | 97,550,600 |
| Jan 8, 2018 | $149.36 | $155.12 | $144.80 | $150.08 | +1.19% | 52,202,787 |
| Jan 2, 2018 | $140.64 | $150.96 | $140.24 | $148.32 | +6.25% | 40,184,600 |
| Dec 26, 2017 | $139.60 | $141.28 | $138.00 | $139.60 | -0.29% | 31,568,627 |
| Dec 18, 2017 | $142.96 | $144.40 | $138.88 | $140.00 | -1.80% | 38,627,825 |
| Dec 11, 2017 | $140.88 | $144.32 | $140.24 | $142.56 | +0.62% | 38,004,476 |
| Dec 4, 2017 | $144.00 | $144.48 | $140.80 | $141.68 | -0.95% | 36,013,076 |
| Nov 27, 2017 | $146.72 | $148.72 | $142.88 | $143.04 | -1.70% | 42,526,288 |
| Nov 20, 2017 | $143.60 | $147.04 | $141.60 | $145.52 | -0.11% | 27,699,688 |
| Nov 13, 2017 | $162.08 | $166.00 | $139.68 | $145.68 | -11.13% | 108,539,500 |
| Nov 6, 2017 | $164.16 | $165.44 | $158.80 | $163.92 | +1.74% | 36,700,824 |
| Oct 30, 2017 | $164.96 | $165.76 | $157.04 | $161.12 | -3.13% | 54,687,462 |
| Oct 23, 2017 | $187.52 | $187.52 | $165.12 | $166.32 | -12.76% | 77,036,663 |
| Oct 16, 2017 | $183.92 | $190.72 | $176.80 | $190.64 | +3.70% | 51,418,262 |
| Oct 9, 2017 | $192.80 | $193.20 | $182.64 | $183.84 | -5.78% | 50,298,412 |
| Oct 2, 2017 | $193.76 | $199.12 | $192.80 | $195.12 | +0.87% | 23,005,851 |
| Sep 25, 2017 | $199.36 | $201.68 | $192.08 | $193.44 | -2.77% | 26,194,788 |
| Sep 18, 2017 | $191.68 | $200.32 | $191.44 | $198.96 | +3.93% | 28,681,038 |
| Sep 11, 2017 | $190.40 | $194.16 | $188.96 | $191.44 | +0.46% | 30,030,426 |
| Sep 5, 2017 | $200.48 | $200.48 | $188.64 | $190.56 | -5.25% | 28,034,562 |
| Aug 28, 2017 | $196.24 | $202.40 | $193.20 | $201.12 | +2.65% | 24,482,013 |
| Aug 21, 2017 | $195.92 | $197.92 | $194.40 | $195.92 | -0.24% | 19,871,674 |
| Aug 14, 2017 | $202.24 | $204.40 | $195.52 | $196.40 | -2.58% | 18,074,449 |
| Aug 7, 2017 | $205.92 | $207.12 | $201.52 | $201.60 | -2.25% | 15,572,650 |
| Jul 31, 2017 | $204.32 | $206.80 | $202.64 | $206.24 | +0.98% | 19,268,036 |
| Jul 24, 2017 | $206.24 | $207.04 | $202.80 | $204.24 | -1.47% | 26,495,250 |
| Jul 17, 2017 | $214.08 | $216.40 | $202.08 | $207.28 | -3.25% | 28,055,263 |
| Jul 10, 2017 | $209.04 | $215.20 | $206.80 | $214.24 | +2.41% | 23,477,376 |
| Jul 3, 2017 | $217.28 | $220.72 | $207.84 | $209.20 | -3.18% | 19,890,526 |
| Jun 26, 2017 | $220.72 | $221.44 | $214.32 | $216.08 | -2.03% | 20,479,138 |
| Jun 19, 2017 | $231.68 | $232.00 | $220.00 | $220.56 | -4.93% | 22,490,850 |
| Jun 12, 2017 | $233.92 | $235.76 | $226.72 | $232.00 | +3.79% | 46,058,401 |
| Jun 5, 2017 | $223.20 | $224.56 | $219.20 | $223.52 | +0.22% | 23,381,550 |
| May 30, 2017 | $218.48 | $223.52 | $217.28 | $223.04 | +1.57% | 17,680,186 |
| May 22, 2017 | $225.84 | $228.00 | $218.32 | $219.60 | -2.14% | 21,908,188 |
| May 15, 2017 | $224.56 | $230.24 | $216.80 | $224.40 | -0.78% | 27,334,350 |
| May 8, 2017 | $233.28 | $234.00 | $222.80 | $226.16 | -3.25% | 20,995,601 |
| May 1, 2017 | $232.08 | $234.48 | $230.80 | $233.76 | +0.79% | 15,151,299 |
| Apr 24, 2017 | $238.80 | $239.44 | $231.44 | $231.92 | -1.90% | 22,853,338 |
| Apr 17, 2017 | $236.96 | $244.32 | $235.60 | $236.40 | -0.03% | 22,938,825 |
| Apr 10, 2017 | $240.56 | $241.84 | $236.40 | $236.48 | -1.43% | 10,948,087 |
| Apr 3, 2017 | $238.08 | $243.36 | $237.60 | $239.92 | +0.64% | 15,166,587 |
| Mar 27, 2017 | $235.60 | $240.32 | $234.00 | $238.40 | +0.27% | 21,393,874 |
| Mar 20, 2017 | $239.20 | $239.36 | $234.48 | $237.76 | -0.54% | 15,533,512 |
| Mar 13, 2017 | $241.84 | $242.08 | $235.76 | $239.04 | -1.32% | 17,872,275 |
| Mar 6, 2017 | $240.00 | $243.44 | $236.48 | $242.24 | +0.53% | 21,358,001 |
| Feb 27, 2017 | $240.40 | $242.80 | $237.36 | $240.96 | -0.23% | 18,395,513 |
| Feb 21, 2017 | $243.28 | $244.72 | $238.24 | $241.52 | -0.59% | 14,579,636 |
| Feb 13, 2017 | $239.04 | $243.76 | $237.84 | $242.96 | +2.19% | 18,162,812 |
| Feb 6, 2017 | $237.44 | $238.48 | $234.08 | $237.76 | +0.07% | 15,517,239 |
| Jan 30, 2017 | $239.68 | $240.80 | $236.00 | $237.60 | -1.03% | 17,926,412 |
| Jan 23, 2017 | $244.00 | $244.08 | $236.64 | $240.08 | -1.70% | 23,460,536 |
| Jan 17, 2017 | $249.36 | $251.60 | $242.40 | $244.24 | -2.65% | 21,847,413 |
| Jan 9, 2017 | $253.12 | $253.28 | $249.04 | $250.88 | -0.79% | 16,386,251 |
| Jan 3, 2017 | $253.36 | $254.72 | $250.48 | $252.88 | +0.03% | 12,696,250 |
| Dec 27, 2016 | $255.12 | $256.40 | $252.08 | $252.80 | -0.88% | 9,511,113 |
| Dec 19, 2016 | $254.08 | $259.04 | $253.68 | $255.04 | +0.41% | 17,739,638 |
| Dec 12, 2016 | $253.36 | $256.00 | $249.04 | $254.00 | -0.09% | 28,071,249 |
| Dec 5, 2016 | $251.44 | $255.36 | $247.44 | $254.24 | +1.40% | 16,497,638 |
| Nov 28, 2016 | $250.64 | $251.92 | $244.96 | $250.72 | -0.32% | 20,657,039 |
| Nov 21, 2016 | $245.52 | $251.92 | $244.64 | $251.52 | +2.51% | 10,911,525 |
| Nov 14, 2016 | $245.92 | $247.20 | $241.92 | $245.36 | – | 18,701,288 |
Seasonality
GE 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 | 8.0% | 3.8% | -3.0% | -0.7% | 3.4% | 1.4% | 0.9% | -2.7% | -1.6% | 2.3% | 3.4% | -0.1% |
| Months up | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.4% | 11.6% | -17.0% | 2.2% | 11.7% | 15.4% | -3.5% | -6.8% | -7.0% | 0.4% | ||
| 2025 | 22.1% | 1.7% | -3.1% | 0.7% | 22.0% | 4.7% | 5.5% | 1.5% | 9.4% | 2.7% | -3.4% | 3.3% |
| 2024 | 3.8% | 18.5% | 11.9% | 15.7% | 2.1% | -3.7% | 7.2% | 2.6% | 8.2% | -8.9% | 6.0% | -8.3% |
| 2023 | 23.0% | 5.3% | 13.0% | 3.5% | 2.6% | 8.2% | 4.1% | 0.2% | -3.3% | -1.7% | 12.1% | 4.9% |
| 2022 | 0.0% | 1.1% | -4.1% | -18.5% | 5.0% | -18.6% | 16.1% | -0.6% | -15.6% | 25.7% | 10.5% | -2.4% |
| 2021 | -1.1% | 17.4% | 4.8% | -0.1% | 7.2% | -4.2% | -3.8% | 1.7% | -2.2% | 1.8% | -9.4% | -0.5% |
| 2020 | 11.6% | -12.6% | -26.9% | -14.4% | -3.4% | 4.1% | -11.1% | 4.4% | -1.6% | 19.1% | 37.2% | 6.2% |
| 2019 | 34.2% | 6.4% | -3.7% | 1.8% | -7.2% | 11.3% | -0.5% | -21.1% | 8.5% | 11.6% | 12.9% | -0.9% |
| 2018 | -7.3% | -12.0% | -4.5% | 4.4% | 0.1% | -2.5% | 0.1% | -5.1% | -11.9% | -10.5% | -25.7% | 1.1% |
| 2017 | -6.0% | 1.2% | -0.0% | -2.7% | -5.6% | -0.5% | -5.2% | -4.1% | -0.5% | -16.6% | -9.3% | -3.9% |