Graco Inc (GGG) stock
GGGNYSEPumps & Pumping EquipmentFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 22, 2026Score 19/3016% below fair value
$67.44−1.31 (-1.91%)
Close on Oct 30, 2026Market cap $10.92BP/E 21.2Yield 1.66%
Price history
Graco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$67.44
-1.91% on the day
52-week range
$65.96 – $95.69
-29.5% from the high
Change over 52 weeks
-16.4%
From $80.66 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $67.45 | $68.98 | $65.96 | $67.44 | +0.67% | 11,716,025 |
| Oct 19, 2026 | $81.55 | $81.92 | $66.55 | $66.99 | -18.29% | 13,238,137 |
| Oct 12, 2026 | $78.17 | $82.97 | $77.81 | $81.99 | +4.83% | 8,715,124 |
| Oct 5, 2026 | $77.64 | $79.73 | $76.93 | $78.21 | +0.27% | 7,717,669 |
| Sep 28, 2026 | $77.61 | $78.77 | $76.44 | $78.00 | +0.18% | 6,687,781 |
| Sep 21, 2026 | $76.59 | $78.72 | $76.04 | $77.86 | +2.10% | 7,472,540 |
| Sep 14, 2026 | $76.34 | $77.88 | $75.68 | $76.26 | -0.57% | 9,208,622 |
| Sep 8, 2026 | $77.65 | $77.76 | $75.04 | $76.70 | -1.52% | 5,676,710 |
| Aug 31, 2026 | $79.04 | $79.45 | $75.90 | $77.88 | -1.78% | 26,663,378 |
| Aug 24, 2026 | $81.03 | $81.80 | $78.17 | $79.29 | -1.67% | 9,492,981 |
| Aug 17, 2026 | $81.53 | $82.94 | $80.50 | $80.64 | -1.59% | 7,254,796 |
| Aug 10, 2026 | $83.10 | $84.30 | $80.68 | $81.94 | -1.92% | 6,619,738 |
| Aug 3, 2026 | $80.12 | $83.96 | $79.53 | $83.54 | +5.24% | 6,005,629 |
| Jul 27, 2026 | $79.64 | $83.41 | $79.01 | $79.38 | -0.15% | 8,042,245 |
| Jul 20, 2026 | $74.40 | $80.65 | $73.02 | $79.50 | +6.58% | 9,765,395 |
| Jul 13, 2026 | $74.16 | $76.72 | $73.17 | $74.59 | +0.80% | 5,784,883 |
| Jul 6, 2026 | $75.07 | $75.90 | $72.51 | $74.00 | -1.65% | 5,993,757 |
| Jun 29, 2026 | $76.06 | $76.27 | $74.50 | $75.24 | -1.54% | 5,330,741 |
| Jun 22, 2026 | $75.78 | $76.87 | $73.15 | $76.42 | +0.51% | 7,869,433 |
| Jun 15, 2026 | $75.59 | $77.12 | $74.96 | $76.03 | +1.92% | 6,019,386 |
| Jun 8, 2026 | $73.87 | $75.99 | $73.26 | $74.60 | +0.35% | 6,399,534 |
| Jun 1, 2026 | $74.72 | $75.75 | $73.48 | $74.34 | -1.47% | 6,173,345 |
| May 26, 2026 | $75.76 | $77.27 | $74.44 | $75.45 | -0.24% | 6,877,322 |
| May 18, 2026 | $75.80 | $76.60 | $74.24 | $75.63 | -0.12% | 6,592,254 |
| May 11, 2026 | $77.59 | $77.82 | $75.58 | $75.72 | -2.41% | 8,764,275 |
| May 4, 2026 | $78.70 | $80.93 | $77.42 | $77.59 | -2.02% | 7,013,404 |
| Apr 27, 2026 | $81.77 | $82.28 | $78.89 | $79.19 | -2.93% | 7,519,531 |
| Apr 20, 2026 | $86.61 | $87.99 | $80.38 | $81.58 | -5.95% | 7,732,624 |
| Apr 13, 2026 | $87.03 | $88.34 | $84.60 | $86.74 | -0.99% | 4,846,458 |
| Apr 6, 2026 | $84.29 | $89.17 | $83.66 | $87.61 | +3.53% | 5,277,606 |
| Mar 30, 2026 | $84.32 | $86.06 | $82.65 | $84.62 | +1.03% | 4,276,962 |
| Mar 23, 2026 | $85.75 | $86.52 | $83.44 | $83.76 | -0.15% | 3,963,407 |
| Mar 16, 2026 | $88.28 | $88.73 | $83.35 | $83.89 | -4.26% | 6,364,788 |
| Mar 9, 2026 | $87.53 | $89.38 | $85.66 | $87.62 | -1.05% | 5,876,397 |
| Mar 2, 2026 | $93.03 | $95.01 | $88.29 | $88.55 | -5.72% | 4,160,249 |
| Feb 23, 2026 | $93.00 | $93.99 | $91.62 | $93.92 | +0.89% | 4,948,405 |
| Feb 17, 2026 | $94.26 | $94.81 | $92.33 | $93.09 | -1.67% | 3,375,428 |
| Feb 9, 2026 | $92.44 | $95.69 | $91.71 | $94.67 | +2.06% | 5,244,012 |
| Feb 2, 2026 | $87.29 | $93.77 | $86.73 | $92.76 | +6.22% | 7,697,816 |
| Jan 26, 2026 | $86.90 | $89.66 | $86.15 | $87.33 | +0.90% | 6,947,790 |
| Jan 20, 2026 | $86.62 | $87.82 | $84.77 | $86.55 | -1.56% | 4,072,871 |
| Jan 12, 2026 | $85.71 | $88.04 | $85.11 | $87.92 | +2.29% | 3,705,263 |
| Jan 5, 2026 | $82.51 | $86.32 | $81.91 | $85.95 | +4.01% | 3,508,732 |
| Dec 29, 2025 | $83.47 | $83.71 | $81.68 | $82.64 | -0.91% | 1,978,569 |
| Dec 22, 2025 | $82.70 | $83.99 | $81.94 | $83.40 | +0.87% | 1,696,972 |
| Dec 15, 2025 | $83.85 | $84.58 | $82.07 | $82.68 | -1.08% | 5,363,481 |
| Dec 8, 2025 | $83.24 | $84.51 | $81.00 | $83.58 | +0.13% | 4,377,795 |
| Dec 1, 2025 | $81.79 | $84.25 | $81.32 | $83.47 | +1.25% | 3,480,711 |
| Nov 24, 2025 | $82.26 | $83.57 | $80.82 | $82.44 | +0.19% | 3,883,461 |
| Nov 17, 2025 | $80.12 | $82.77 | $78.87 | $82.28 | +2.66% | 5,104,701 |
| Nov 10, 2025 | $81.78 | $83.45 | $80.04 | $80.15 | -1.84% | 4,722,095 |
| Nov 3, 2025 | $81.41 | $82.98 | $80.31 | $81.65 | -0.15% | 3,785,352 |
| Oct 27, 2025 | $82.68 | $83.26 | $80.05 | $81.77 | -0.76% | 5,728,217 |
| Oct 20, 2025 | $82.41 | $84.40 | $79.67 | $82.40 | +0.12% | 5,050,377 |
| Oct 13, 2025 | $80.94 | $82.82 | $79.88 | $82.30 | +2.58% | 3,447,200 |
| Oct 6, 2025 | $85.02 | $85.26 | $79.98 | $80.23 | -5.34% | 3,504,747 |
| Sep 29, 2025 | $85.25 | $85.49 | $83.97 | $84.76 | +0.06% | 2,852,260 |
| Sep 22, 2025 | $84.46 | $85.51 | $83.55 | $84.71 | +0.08% | 3,397,777 |
| Sep 15, 2025 | $84.67 | $86.58 | $84.22 | $84.64 | +0.24% | 4,777,412 |
| Sep 8, 2025 | $85.81 | $86.30 | $84.36 | $84.44 | -1.67% | 3,087,699 |
| Sep 2, 2025 | $84.53 | $87.01 | $83.86 | $85.87 | +0.56% | 1,867,487 |
| Aug 25, 2025 | $87.10 | $87.48 | $85.17 | $85.39 | -2.22% | 3,223,472 |
| Aug 18, 2025 | $84.39 | $87.98 | $84.14 | $87.33 | +3.47% | 3,394,505 |
| Aug 11, 2025 | $83.58 | $87.75 | $82.52 | $84.40 | +1.08% | 3,209,095 |
| Aug 4, 2025 | $82.76 | $84.32 | $82.52 | $83.50 | +1.11% | 3,542,490 |
| Jul 28, 2025 | $84.62 | $85.15 | $81.57 | $82.58 | -2.38% | 3,703,500 |
| Jul 21, 2025 | $86.88 | $87.69 | $82.39 | $84.59 | -2.56% | 5,530,866 |
| Jul 14, 2025 | $87.28 | $88.00 | $84.93 | $86.81 | -0.98% | 3,315,375 |
| Jul 7, 2025 | $88.50 | $89.67 | $86.98 | $87.67 | -1.26% | 2,989,453 |
| Jun 30, 2025 | $86.19 | $89.40 | $85.23 | $88.79 | +3.06% | 2,567,811 |
| Jun 23, 2025 | $83.97 | $87.07 | $83.50 | $86.15 | +2.56% | 4,038,891 |
| Jun 16, 2025 | $84.35 | $85.25 | $83.31 | $84.00 | +0.55% | 4,190,013 |
| Jun 9, 2025 | $85.32 | $86.06 | $83.25 | $83.54 | -1.75% | 2,876,456 |
| Jun 2, 2025 | $84.45 | $85.14 | $82.91 | $85.03 | +0.44% | 2,868,664 |
| May 26, 2025 | $83.51 | $85.16 | $83.15 | $84.66 | +1.22% | 3,927,674 |
| May 19, 2025 | $86.39 | $88.70 | $83.15 | $83.64 | -4.15% | 2,946,584 |
| May 12, 2025 | $85.99 | $87.38 | $84.62 | $87.26 | +4.79% | 4,204,703 |
| May 5, 2025 | $82.94 | $84.29 | $81.30 | $83.27 | +0.05% | 3,527,142 |
| Apr 28, 2025 | $81.52 | $83.63 | $79.99 | $83.23 | +2.30% | 4,302,193 |
| Apr 21, 2025 | $77.23 | $82.07 | $75.91 | $81.36 | +3.54% | 6,175,363 |
| Apr 14, 2025 | $79.96 | $80.82 | $77.72 | $78.58 | -1.42% | 3,388,447 |
| Apr 7, 2025 | $73.87 | $80.47 | $72.06 | $79.71 | +5.20% | 7,154,157 |
| Mar 31, 2025 | $82.89 | $85.15 | $75.64 | $75.77 | -9.17% | 5,319,968 |
| Mar 24, 2025 | $82.77 | $85.18 | $82.25 | $83.42 | +1.52% | 3,442,238 |
| Mar 17, 2025 | $83.46 | $84.70 | $81.16 | $82.17 | -2.05% | 5,310,302 |
| Mar 10, 2025 | $86.83 | $88.02 | $82.41 | $83.89 | -4.17% | 3,334,373 |
| Mar 3, 2025 | $87.37 | $87.67 | $82.88 | $87.54 | +0.54% | 5,400,671 |
| Feb 24, 2025 | $86.18 | $87.40 | $85.28 | $87.07 | +1.19% | 4,746,493 |
| Feb 18, 2025 | $85.89 | $87.89 | $85.54 | $86.05 | +0.29% | 2,411,798 |
| Feb 10, 2025 | $85.43 | $86.97 | $84.37 | $85.80 | +1.14% | 3,344,591 |
| Feb 3, 2025 | $82.71 | $85.24 | $81.38 | $84.83 | +0.78% | 4,554,649 |
| Jan 27, 2025 | $85.60 | $86.28 | $81.60 | $84.17 | -1.97% | 5,932,847 |
| Jan 21, 2025 | $85.73 | $86.65 | $84.95 | $85.86 | +0.85% | 3,066,756 |
| Jan 13, 2025 | $80.30 | $85.79 | $80.30 | $85.14 | +5.72% | 2,690,914 |
| Jan 6, 2025 | $84.14 | $85.00 | $80.49 | $80.53 | -4.22% | 3,043,890 |
| Dec 30, 2024 | $83.94 | $84.85 | $82.80 | $84.08 | -0.07% | 2,089,643 |
| Dec 23, 2024 | $84.55 | $85.31 | $83.95 | $84.14 | -0.67% | 1,524,483 |
| Dec 16, 2024 | $87.96 | $88.39 | $83.41 | $84.71 | -3.66% | 5,494,629 |
| Dec 9, 2024 | $89.76 | $91.00 | $87.63 | $87.93 | -1.77% | 2,878,325 |
| Dec 2, 2024 | $91.40 | $91.45 | $88.89 | $89.51 | -1.72% | 3,273,189 |
| Nov 25, 2024 | $91.57 | $92.86 | $90.07 | $91.08 | 0.00% | 3,366,191 |
| Nov 18, 2024 | $89.43 | $91.40 | $86.78 | $91.08 | +1.63% | 4,956,924 |
| Nov 11, 2024 | $88.42 | $90.00 | $87.71 | $89.62 | +2.06% | 6,269,386 |
| Nov 4, 2024 | $82.66 | $88.99 | $82.56 | $87.81 | +6.41% | 3,315,790 |
| Oct 28, 2024 | $82.70 | $83.09 | $80.49 | $82.52 | +0.46% | 4,065,970 |
| Oct 21, 2024 | $85.32 | $85.71 | $80.30 | $82.14 | -4.40% | 3,819,407 |
| Oct 14, 2024 | $86.33 | $87.74 | $85.49 | $85.92 | -0.44% | 2,654,581 |
| Oct 7, 2024 | $85.35 | $86.45 | $84.57 | $86.30 | +0.59% | 2,551,256 |
| Sep 30, 2024 | $87.46 | $87.80 | $85.39 | $85.79 | -2.11% | 2,767,665 |
| Sep 23, 2024 | $85.05 | $88.51 | $84.51 | $87.64 | +3.61% | 3,705,063 |
| Sep 16, 2024 | $83.55 | $85.95 | $83.31 | $84.59 | +1.81% | 5,357,934 |
| Sep 9, 2024 | $80.50 | $83.43 | $79.77 | $83.09 | +3.82% | 3,546,384 |
| Sep 3, 2024 | $82.84 | $82.95 | $79.53 | $80.03 | -3.98% | 2,661,303 |
| Aug 26, 2024 | $82.83 | $83.40 | $81.33 | $83.35 | +1.30% | 2,963,061 |
| Aug 19, 2024 | $80.83 | $82.99 | $79.88 | $82.28 | +2.05% | 3,299,826 |
| Aug 12, 2024 | $80.00 | $82.69 | $78.81 | $80.63 | +0.67% | 3,146,311 |
| Aug 5, 2024 | $78.99 | $80.87 | $78.11 | $80.09 | -1.40% | 4,137,855 |
| Jul 29, 2024 | $84.28 | $86.11 | $80.45 | $81.23 | -3.78% | 4,625,472 |
| Jul 22, 2024 | $82.21 | $85.63 | $80.80 | $84.42 | +3.00% | 5,892,896 |
| Jul 15, 2024 | $81.44 | $84.95 | $81.10 | $81.96 | +0.94% | 3,687,292 |
| Jul 8, 2024 | $79.19 | $81.71 | $77.71 | $81.20 | +3.05% | 3,385,958 |
| Jul 1, 2024 | $79.57 | $79.57 | $77.49 | $78.80 | -0.61% | 2,491,788 |
| Jun 24, 2024 | $79.74 | $81.04 | $78.16 | $79.28 | -0.28% | 6,662,240 |
| Jun 17, 2024 | $79.24 | $80.50 | $78.40 | $79.50 | +0.26% | 3,126,520 |
| Jun 10, 2024 | $77.88 | $81.63 | $77.77 | $79.29 | +1.20% | 3,645,371 |
| Jun 3, 2024 | $80.97 | $80.97 | $77.75 | $78.35 | -2.97% | 4,571,888 |
| May 28, 2024 | $81.52 | $81.52 | $78.25 | $80.75 | -0.90% | 4,415,940 |
| May 20, 2024 | $82.98 | $83.74 | $81.05 | $81.48 | -1.85% | 2,861,328 |
| May 13, 2024 | $83.88 | $84.27 | $82.46 | $83.02 | -0.65% | 2,897,459 |
| May 6, 2024 | $82.79 | $84.24 | $82.71 | $83.56 | +1.75% | 3,560,929 |
| Apr 29, 2024 | $82.80 | $83.41 | $79.88 | $82.12 | -0.53% | 4,386,977 |
| Apr 22, 2024 | $88.73 | $90.27 | $82.54 | $82.56 | -6.59% | 5,048,250 |
| Apr 15, 2024 | $90.57 | $90.72 | $87.79 | $88.38 | -1.22% | 2,523,471 |
| Apr 8, 2024 | $92.27 | $93.01 | $89.01 | $89.47 | -2.50% | 2,554,804 |
| Apr 1, 2024 | $93.25 | $93.25 | $90.83 | $91.76 | -1.82% | 3,398,621 |
| Mar 25, 2024 | $94.19 | $94.48 | $93.13 | $93.46 | -0.94% | 2,159,627 |
| Mar 18, 2024 | $93.46 | $94.77 | $91.89 | $94.35 | +0.97% | 2,907,506 |
| Mar 11, 2024 | $92.29 | $94.57 | $91.81 | $93.44 | +0.89% | 5,105,642 |
| Mar 4, 2024 | $91.59 | $93.74 | $90.46 | $92.62 | +1.47% | 2,669,612 |
| Feb 26, 2024 | $89.87 | $91.53 | $88.95 | $91.28 | +1.02% | 3,628,189 |
| Feb 20, 2024 | $87.50 | $90.47 | $87.21 | $90.36 | +2.51% | 2,253,180 |
| Feb 12, 2024 | $87.95 | $89.35 | $86.06 | $88.15 | -0.01% | 3,466,280 |
| Feb 5, 2024 | $85.69 | $88.31 | $85.22 | $88.16 | +1.40% | 4,140,093 |
| Jan 29, 2024 | $84.43 | $87.00 | $83.63 | $86.94 | +2.58% | 5,582,692 |
| Jan 22, 2024 | $85.30 | $86.03 | $83.89 | $84.75 | -0.29% | 2,145,460 |
| Jan 16, 2024 | $84.04 | $85.06 | $83.32 | $85.00 | +0.56% | 2,200,119 |
| Jan 8, 2024 | $83.22 | $84.83 | $82.54 | $84.53 | +1.65% | 2,576,455 |
| Jan 2, 2024 | $86.00 | $86.52 | $82.88 | $83.16 | -4.15% | 2,091,616 |
| Dec 26, 2023 | $86.39 | $87.47 | $86.07 | $86.76 | +0.45% | 1,628,778 |
| Dec 18, 2023 | $85.22 | $86.76 | $84.39 | $86.37 | +1.49% | 2,339,584 |
| Dec 11, 2023 | $82.67 | $86.20 | $82.49 | $85.10 | +2.99% | 4,335,540 |
| Dec 4, 2023 | $81.46 | $82.97 | $81.14 | $82.63 | +0.82% | 2,436,982 |
| Nov 27, 2023 | $81.20 | $82.20 | $79.67 | $81.96 | +0.59% | 3,798,472 |
| Nov 20, 2023 | $80.37 | $81.58 | $79.97 | $81.48 | +1.10% | 1,578,601 |
| Nov 13, 2023 | $77.62 | $80.66 | $77.03 | $80.59 | +3.49% | 3,197,323 |
| Nov 6, 2023 | $76.84 | $77.98 | $76.28 | $77.87 | +1.06% | 3,183,402 |
| Oct 30, 2023 | $74.23 | $77.96 | $73.03 | $77.05 | +4.82% | 4,923,307 |
| Oct 23, 2023 | $70.01 | $76.03 | $69.78 | $73.51 | +4.82% | 5,311,112 |
| Oct 16, 2023 | $74.33 | $75.56 | $70.01 | $70.13 | -4.69% | 3,850,434 |
| Oct 9, 2023 | $73.97 | $76.40 | $73.26 | $73.58 | -1.64% | 2,919,295 |
| Oct 2, 2023 | $72.77 | $75.13 | $72.21 | $74.81 | +2.65% | 3,805,361 |
| Sep 25, 2023 | $73.10 | $74.11 | $72.06 | $72.88 | -0.63% | 2,967,452 |
| Sep 18, 2023 | $75.48 | $76.20 | $73.02 | $73.34 | -2.54% | 2,536,681 |
| Sep 11, 2023 | $75.99 | $76.12 | $74.47 | $75.25 | -0.61% | 3,665,401 |
| Sep 5, 2023 | $79.00 | $79.25 | $75.08 | $75.71 | -4.72% | 2,111,301 |
| Aug 28, 2023 | $77.58 | $79.79 | $77.30 | $79.46 | +2.77% | 3,080,622 |
| Aug 21, 2023 | $75.36 | $77.76 | $74.71 | $77.32 | +2.45% | 1,778,926 |
| Aug 14, 2023 | $77.67 | $78.22 | $74.74 | $75.47 | -2.97% | 2,030,291 |
| Aug 7, 2023 | $77.48 | $78.52 | $76.56 | $77.78 | +0.95% | 2,178,437 |
| Jul 31, 2023 | $79.42 | $80.08 | $76.76 | $77.05 | -2.58% | 4,048,080 |
| Jul 24, 2023 | $86.40 | $87.29 | $73.28 | $79.09 | -8.29% | 6,150,213 |
| Jul 17, 2023 | $86.14 | $87.94 | $85.85 | $86.24 | -0.08% | 3,380,617 |
| Jul 10, 2023 | $83.74 | $86.71 | $83.71 | $86.31 | +3.28% | 3,183,022 |
| Jul 3, 2023 | $85.84 | $86.13 | $82.61 | $83.57 | -3.22% | 2,657,455 |
| Jun 26, 2023 | $83.50 | $86.81 | $83.09 | $86.35 | +3.35% | 3,719,513 |
| Jun 20, 2023 | $85.41 | $85.41 | $83.06 | $83.55 | -2.98% | 4,261,470 |
| Jun 12, 2023 | $82.55 | $86.30 | $82.18 | $86.12 | +4.32% | 5,341,938 |
| Jun 5, 2023 | $79.49 | $83.24 | $78.18 | $82.55 | +3.45% | 4,052,791 |
| May 30, 2023 | $77.49 | $79.86 | $75.77 | $79.80 | +3.46% | 9,648,245 |
| May 22, 2023 | $78.11 | $79.08 | $75.49 | $77.13 | -1.18% | 3,366,095 |
| May 15, 2023 | $77.12 | $79.11 | $76.23 | $78.05 | +1.18% | 2,638,377 |
| May 8, 2023 | $78.78 | $78.78 | $76.52 | $77.14 | -1.91% | 3,117,805 |
| May 1, 2023 | $79.65 | $80.90 | $78.00 | $78.64 | -0.82% | 5,856,523 |
| Apr 24, 2023 | $70.70 | $79.45 | $68.78 | $79.29 | +11.75% | 7,094,394 |
| Apr 17, 2023 | $70.92 | $71.58 | $69.76 | $70.95 | +0.33% | 3,384,674 |
| Apr 10, 2023 | $68.77 | $71.63 | $68.76 | $70.72 | +2.43% | 2,621,044 |
| Apr 3, 2023 | $72.79 | $73.08 | $68.80 | $69.04 | -5.44% | 3,220,069 |
| Mar 27, 2023 | $69.81 | $73.10 | $69.30 | $73.01 | +5.73% | 3,949,571 |
| Mar 20, 2023 | $67.71 | $70.00 | $67.63 | $69.05 | +2.68% | 3,809,491 |
| Mar 13, 2023 | $66.94 | $69.18 | $66.17 | $67.25 | -0.59% | 4,681,284 |
| Mar 6, 2023 | $71.09 | $71.27 | $66.95 | $67.65 | -4.83% | 3,685,499 |
| Feb 27, 2023 | $70.19 | $71.08 | $68.61 | $71.08 | +2.04% | 14,090,524 |
| Feb 21, 2023 | $71.73 | $71.99 | $68.82 | $69.66 | -3.88% | 3,921,983 |
| Feb 13, 2023 | $70.96 | $72.87 | $70.83 | $72.47 | +2.33% | 3,675,121 |
| Feb 6, 2023 | $70.77 | $71.34 | $68.94 | $70.82 | -0.69% | 4,287,117 |
| Jan 30, 2023 | $67.09 | $72.50 | $66.45 | $71.31 | +6.10% | 5,629,561 |
| Jan 23, 2023 | $67.18 | $67.83 | $65.93 | $67.21 | +0.28% | 3,949,693 |
| Jan 17, 2023 | $70.42 | $70.85 | $66.12 | $67.02 | -5.10% | 3,321,560 |
| Jan 9, 2023 | $68.66 | $70.72 | $68.36 | $70.62 | +2.96% | 3,063,027 |
| Jan 3, 2023 | $67.69 | $68.83 | $66.69 | $68.59 | +1.98% | 2,860,014 |
| Dec 27, 2022 | $66.80 | $68.18 | $66.29 | $67.26 | +0.72% | 1,499,409 |
| Dec 19, 2022 | $65.85 | $67.57 | $65.29 | $66.78 | +1.11% | 3,080,531 |
| Dec 12, 2022 | $68.22 | $70.73 | $65.23 | $66.05 | -2.72% | 4,056,388 |
| Dec 5, 2022 | $69.00 | $69.49 | $66.56 | $67.90 | -3.33% | 3,088,549 |
| Nov 28, 2022 | $69.64 | $70.72 | $67.80 | $70.24 | +0.03% | 4,772,558 |
| Nov 21, 2022 | $69.87 | $70.68 | $69.62 | $70.22 | +0.52% | 2,883,075 |
| Nov 14, 2022 | $69.34 | $71.00 | $68.63 | $69.86 | +0.55% | 5,489,420 |
| Nov 7, 2022 | $68.25 | $70.32 | $67.11 | $69.48 | +2.18% | 6,917,235 |
| Oct 31, 2022 | $69.30 | $70.43 | $66.66 | $68.00 | -2.03% | 5,315,475 |
| Oct 24, 2022 | $63.34 | $69.61 | $63.06 | $69.41 | +10.46% | 4,280,322 |
| Oct 17, 2022 | $61.04 | $64.34 | $60.98 | $62.84 | +4.59% | 3,485,656 |
| Oct 10, 2022 | $61.15 | $61.57 | $58.18 | $60.08 | -1.22% | 3,874,153 |
| Oct 3, 2022 | $60.08 | $63.70 | $59.47 | $60.82 | +1.45% | 3,188,591 |
| Sep 26, 2022 | $60.88 | $62.03 | $59.59 | $59.95 | -2.06% | 4,245,707 |
| Sep 19, 2022 | $61.73 | $64.28 | $60.31 | $61.21 | -1.23% | 3,786,473 |
| Sep 12, 2022 | $66.67 | $67.23 | $61.52 | $61.97 | -6.35% | 3,279,008 |
| Sep 6, 2022 | $63.44 | $66.30 | $62.97 | $66.17 | +4.32% | 1,364,834 |
| Aug 29, 2022 | $65.36 | $65.50 | $63.01 | $63.43 | -3.47% | 2,240,219 |
| Aug 22, 2022 | $69.69 | $70.02 | $65.62 | $65.71 | -6.87% | 2,193,272 |
| Aug 15, 2022 | $69.38 | $71.24 | $69.29 | $70.56 | +1.22% | 3,011,485 |
| Aug 8, 2022 | $67.78 | $69.71 | $66.77 | $69.71 | +3.20% | 2,720,106 |
| Aug 1, 2022 | $66.45 | $67.65 | $65.90 | $67.55 | +0.58% | 2,665,987 |
| Jul 25, 2022 | $61.99 | $67.61 | $61.47 | $67.16 | +8.67% | 3,244,652 |
| Jul 18, 2022 | $59.03 | $62.40 | $58.24 | $61.80 | +5.10% | 2,107,905 |
| Jul 11, 2022 | $59.86 | $60.37 | $56.76 | $58.80 | -2.33% | 2,313,161 |
| Jul 5, 2022 | $58.69 | $61.37 | $58.30 | $60.20 | +1.18% | 2,435,095 |
| Jun 27, 2022 | $60.86 | $60.96 | $58.42 | $59.50 | -2.17% | 3,370,671 |
| Jun 21, 2022 | $57.80 | $60.82 | $57.09 | $60.82 | +6.55% | 2,671,127 |
| Jun 13, 2022 | $59.66 | $60.03 | $56.48 | $57.08 | -6.36% | 3,163,600 |
| Jun 6, 2022 | $63.96 | $64.33 | $60.90 | $60.96 | -4.33% | 2,108,232 |
| May 31, 2022 | $62.84 | $64.22 | $62.05 | $63.72 | +0.31% | 2,463,305 |
| May 23, 2022 | $61.33 | $63.63 | $59.50 | $63.52 | +4.94% | 3,563,109 |
| May 16, 2022 | $60.05 | $61.58 | $58.51 | $60.53 | -0.44% | 3,254,665 |
| May 9, 2022 | $60.03 | $61.95 | $58.41 | $60.80 | -0.16% | 3,699,542 |
| May 2, 2022 | $61.90 | $64.62 | $59.83 | $60.90 | -1.81% | 5,167,513 |
| Apr 25, 2022 | $65.83 | $66.47 | $61.95 | $62.02 | -5.97% | 5,058,503 |
| Apr 18, 2022 | $65.25 | $68.82 | $64.55 | $65.96 | +1.13% | 3,151,452 |
| Apr 11, 2022 | $67.70 | $68.52 | $65.21 | $65.22 | -4.38% | 2,067,511 |
| Apr 4, 2022 | $70.66 | $71.41 | $67.58 | $68.21 | -3.58% | 3,412,351 |
| Mar 28, 2022 | $69.16 | $71.89 | $68.53 | $70.74 | +2.05% | 3,435,939 |
| Mar 21, 2022 | $71.08 | $71.70 | $68.53 | $69.32 | -2.48% | 2,654,582 |
| Mar 14, 2022 | $67.83 | $71.49 | $66.94 | $71.08 | +5.55% | 2,844,658 |
| Mar 7, 2022 | $70.52 | $70.52 | $66.41 | $67.34 | -4.67% | 2,940,204 |
| Feb 28, 2022 | $71.20 | $72.49 | $70.17 | $70.64 | -2.07% | 3,391,581 |
| Feb 22, 2022 | $71.24 | $72.23 | $68.28 | $72.13 | +0.67% | 2,680,235 |
| Feb 14, 2022 | $70.73 | $72.75 | $70.03 | $71.65 | +1.07% | 3,173,317 |
| Feb 7, 2022 | $71.93 | $74.56 | $70.41 | $70.89 | -1.38% | 3,011,383 |
| Jan 31, 2022 | $70.54 | $75.45 | $70.27 | $71.88 | +1.03% | 4,381,796 |
| Jan 24, 2022 | $70.22 | $73.48 | $68.85 | $71.15 | -0.35% | 3,543,876 |
| Jan 18, 2022 | $74.27 | $74.64 | $70.54 | $71.40 | -5.19% | 2,963,705 |
| Jan 10, 2022 | $76.39 | $77.69 | $74.60 | $75.31 | -2.26% | 3,858,721 |
| Jan 3, 2022 | $80.70 | $80.92 | $76.82 | $77.05 | -4.43% | 2,650,583 |
| Dec 27, 2021 | $78.76 | $81.09 | $78.23 | $80.62 | +2.61% | 1,509,274 |
| Dec 20, 2021 | $75.72 | $79.11 | $74.67 | $78.57 | +2.89% | 2,686,533 |
| Dec 13, 2021 | $79.94 | $80.98 | $76.00 | $76.36 | -4.48% | 5,247,565 |
| Dec 6, 2021 | $76.11 | $80.00 | $76.04 | $79.94 | +6.02% | 3,543,508 |
| Nov 29, 2021 | $75.66 | $76.05 | $71.66 | $75.40 | +0.37% | 3,570,436 |
| Nov 22, 2021 | $77.45 | $78.32 | $74.99 | $75.12 | -2.83% | 1,388,780 |
| Nov 15, 2021 | $78.67 | $78.67 | $76.94 | $77.31 | -1.60% | 2,205,749 |
| Nov 8, 2021 | $78.48 | $79.60 | $77.94 | $78.57 | +0.87% | 2,569,126 |
| Nov 1, 2021 | $75.48 | $78.59 | $74.93 | $77.89 | +3.60% | 2,484,406 |
| Oct 25, 2021 | $75.47 | $76.15 | $74.24 | $75.18 | -0.38% | 2,992,420 |
| Oct 18, 2021 | $70.60 | $75.95 | $70.12 | $75.47 | +6.49% | 5,215,759 |
| Oct 11, 2021 | $69.73 | $71.75 | $68.66 | $70.87 | +1.26% | 2,567,555 |
| Oct 4, 2021 | $70.07 | $71.61 | $69.00 | $69.99 | -0.44% | 2,854,345 |
| Sep 27, 2021 | $73.09 | $73.79 | $69.08 | $70.30 | -4.34% | 3,378,660 |
| Sep 20, 2021 | $74.23 | $74.60 | $73.19 | $73.49 | -2.23% | 3,122,213 |
| Sep 13, 2021 | $77.39 | $77.39 | $74.91 | $75.17 | -2.36% | 3,842,379 |
| Sep 7, 2021 | $78.23 | $78.61 | $76.71 | $76.99 | -2.00% | 1,633,595 |
| Aug 30, 2021 | $78.21 | $79.40 | $77.52 | $78.56 | +0.71% | 1,981,210 |
| Aug 23, 2021 | $77.50 | $78.64 | $77.24 | $78.01 | +1.35% | 2,339,015 |
| Aug 16, 2021 | $78.31 | $78.76 | $76.00 | $76.97 | -1.69% | 1,948,889 |
| Aug 9, 2021 | $78.17 | $78.74 | $77.21 | $78.29 | +0.01% | 1,745,241 |
| Aug 2, 2021 | $77.93 | $80.48 | $77.34 | $78.28 | +0.26% | 3,456,058 |
| Jul 26, 2021 | $76.64 | $78.10 | $74.83 | $78.08 | +1.88% | 3,418,608 |
| Jul 19, 2021 | $75.48 | $78.40 | $74.84 | $76.64 | +0.22% | 4,654,035 |
| Jul 12, 2021 | $77.24 | $77.73 | $76.10 | $76.47 | -1.56% | 2,924,204 |
| Jul 6, 2021 | $76.33 | $78.68 | $74.96 | $77.68 | +1.77% | 3,477,237 |
| Jun 28, 2021 | $75.20 | $76.43 | $74.38 | $76.33 | +1.80% | 2,363,214 |
| Jun 21, 2021 | $71.78 | $75.07 | $71.51 | $74.98 | +5.34% | 3,433,417 |
| Jun 14, 2021 | $73.86 | $74.01 | $70.61 | $71.18 | -3.62% | 2,768,794 |
| Jun 7, 2021 | $75.06 | $75.34 | $73.06 | $73.85 | -2.00% | 2,384,574 |
| Jun 1, 2021 | $76.47 | $76.82 | $73.85 | $75.36 | -0.48% | 2,098,624 |
| May 24, 2021 | $75.33 | $76.00 | $74.38 | $75.72 | +1.35% | 1,808,176 |
| May 17, 2021 | $76.64 | $76.97 | $74.10 | $74.71 | -3.06% | 1,837,888 |
| May 10, 2021 | $78.68 | $79.37 | $74.40 | $77.07 | -1.87% | 2,504,957 |
| May 3, 2021 | $77.38 | $78.82 | $76.17 | $78.54 | +2.27% | 2,760,768 |
| Apr 26, 2021 | $78.00 | $78.29 | $76.36 | $76.80 | -1.22% | 2,918,331 |
| Apr 19, 2021 | $75.00 | $78.20 | $74.59 | $77.75 | +3.49% | 3,188,038 |
| Apr 12, 2021 | $73.40 | $75.45 | $73.28 | $75.13 | +2.36% | 2,671,941 |
| Apr 5, 2021 | $73.32 | $74.52 | $72.19 | $73.40 | +0.69% | 3,623,563 |
| Mar 29, 2021 | $71.88 | $73.16 | $71.18 | $72.90 | +1.32% | 4,354,226 |
| Mar 22, 2021 | $69.63 | $72.00 | $68.04 | $71.95 | +3.47% | 4,694,992 |
| Mar 15, 2021 | $69.50 | $71.50 | $68.96 | $69.54 | +0.30% | 5,653,619 |
| Mar 8, 2021 | $66.42 | $69.34 | $65.75 | $69.33 | +4.55% | 6,667,293 |
| Mar 1, 2021 | $70.05 | $71.87 | $64.34 | $66.31 | -4.38% | 4,648,686 |
| Feb 22, 2021 | $69.44 | $70.51 | $68.50 | $69.35 | -0.91% | 3,509,975 |
| Feb 16, 2021 | $72.16 | $72.36 | $68.97 | $69.99 | -2.62% | 2,477,633 |
| Feb 8, 2021 | $72.29 | $73.21 | $71.15 | $71.87 | +0.11% | 3,126,294 |
| Feb 1, 2021 | $69.40 | $71.84 | $68.31 | $71.79 | +4.13% | 2,830,879 |
| Jan 25, 2021 | $75.83 | $76.24 | $68.14 | $68.94 | -9.09% | 6,250,252 |
| Jan 19, 2021 | $75.76 | $76.98 | $75.05 | $75.83 | +3.11% | 2,292,227 |
| Jan 11, 2021 | $74.66 | $76.19 | $72.90 | $73.54 | -1.79% | 2,480,806 |
| Jan 4, 2021 | $72.47 | $75.66 | $69.56 | $74.88 | +3.50% | 4,211,291 |
| Dec 28, 2020 | $73.45 | $73.45 | $71.26 | $72.35 | -0.67% | 1,510,045 |
| Dec 21, 2020 | $70.50 | $73.17 | $70.00 | $72.84 | +1.60% | 1,456,959 |
| Dec 14, 2020 | $70.17 | $72.43 | $68.96 | $71.69 | +2.44% | 4,896,946 |
| Dec 7, 2020 | $67.04 | $70.07 | $66.58 | $69.98 | +4.46% | 3,481,200 |
| Nov 30, 2020 | $68.03 | $68.58 | $65.95 | $66.99 | -1.92% | 2,700,332 |
| Nov 23, 2020 | $68.40 | $69.36 | $67.77 | $68.30 | +0.26% | 1,305,946 |
| Nov 16, 2020 | $68.50 | $68.99 | $67.32 | $68.12 | +0.19% | 2,205,293 |
| Nov 9, 2020 | $68.86 | $69.91 | $66.33 | $67.99 | +3.12% | 3,386,054 |
| Nov 2, 2020 | $62.74 | $66.21 | $61.99 | $65.93 | +6.51% | 3,019,024 |
| Oct 26, 2020 | $63.47 | $64.03 | $60.65 | $61.90 | -3.45% | 4,381,235 |
| Oct 19, 2020 | $65.42 | $67.00 | $63.48 | $64.11 | -2.23% | 3,141,867 |
| Oct 12, 2020 | $64.58 | $66.14 | $64.31 | $65.57 | +1.58% | 2,165,385 |
| Oct 5, 2020 | $61.68 | $64.92 | $61.09 | $64.55 | +5.94% | 3,124,275 |
| Sep 28, 2020 | $61.15 | $62.17 | $60.52 | $60.93 | +0.69% | 2,492,307 |
| Sep 21, 2020 | $60.18 | $60.80 | $58.78 | $60.51 | -0.97% | 2,999,735 |
| Sep 14, 2020 | $60.79 | $61.91 | $59.53 | $61.10 | +1.53% | 3,794,938 |
| Sep 8, 2020 | $58.26 | $60.59 | $57.22 | $60.18 | +2.87% | 2,488,327 |
| Aug 31, 2020 | $58.07 | $60.18 | $57.57 | $58.50 | +0.57% | 2,173,853 |
| Aug 24, 2020 | $57.59 | $58.90 | $57.34 | $58.17 | +1.64% | 1,975,994 |
| Aug 17, 2020 | $57.25 | $57.76 | $56.05 | $57.23 | +0.10% | 2,847,131 |
| Aug 10, 2020 | $54.78 | $58.08 | $54.58 | $57.17 | +4.46% | 2,772,164 |
| Aug 3, 2020 | $53.45 | $54.80 | $52.91 | $54.73 | +2.80% | 2,594,030 |
| Jul 27, 2020 | $53.14 | $54.70 | $52.33 | $53.24 | -0.19% | 3,028,142 |
| Jul 20, 2020 | $52.18 | $55.70 | $51.91 | $53.34 | +1.85% | 4,532,076 |
| Jul 13, 2020 | $48.85 | $52.99 | $48.63 | $52.37 | +8.16% | 2,602,598 |
| Jul 6, 2020 | $49.42 | $49.42 | $47.23 | $48.42 | -0.19% | 2,901,296 |
| Jun 29, 2020 | $47.22 | $48.98 | $46.86 | $48.51 | +3.59% | 2,466,207 |
| Jun 22, 2020 | $48.29 | $48.66 | $45.48 | $46.83 | -3.34% | 5,619,570 |
| Jun 15, 2020 | $47.52 | $50.62 | $47.41 | $48.45 | -0.41% | 3,338,708 |
| Jun 8, 2020 | $52.62 | $53.88 | $47.46 | $48.65 | -7.49% | 5,095,389 |
| Jun 1, 2020 | $48.41 | $52.89 | $48.01 | $52.59 | +9.09% | 3,083,179 |
| May 26, 2020 | $47.08 | $49.39 | $46.76 | $48.21 | +5.10% | 2,541,701 |
| May 18, 2020 | $45.82 | $47.17 | $45.50 | $45.87 | +3.75% | 3,193,674 |
| May 11, 2020 | $45.86 | $47.07 | $41.79 | $44.21 | -4.58% | 4,808,150 |
| May 4, 2020 | $44.40 | $47.03 | $43.83 | $46.33 | +3.46% | 3,485,719 |
| Apr 27, 2020 | $44.93 | $47.34 | $43.65 | $44.78 | +0.36% | 4,920,519 |
| Apr 20, 2020 | $45.84 | $46.99 | $43.71 | $44.62 | -4.54% | 4,049,136 |
| Apr 13, 2020 | $47.69 | $48.00 | $45.43 | $46.74 | -2.56% | 3,741,125 |
| Apr 6, 2020 | $47.56 | $49.29 | $45.96 | $47.97 | +5.27% | 4,096,944 |
| Mar 30, 2020 | $45.76 | $49.10 | $44.80 | $45.57 | +0.18% | 4,746,100 |
| Mar 23, 2020 | $40.77 | $47.00 | $38.43 | $45.49 | +10.47% | 6,085,492 |
| Mar 16, 2020 | $41.52 | $45.38 | $39.17 | $41.18 | -11.67% | 8,815,715 |
| Mar 9, 2020 | $47.22 | $51.62 | $42.65 | $46.62 | -8.14% | 8,391,667 |
| Mar 2, 2020 | $49.74 | $52.98 | $49.00 | $50.75 | +2.90% | 4,765,029 |
| Feb 24, 2020 | $54.32 | $55.67 | $48.55 | $49.32 | -12.46% | 5,384,123 |
| Feb 18, 2020 | $55.85 | $56.99 | $55.65 | $56.34 | +0.55% | 2,459,421 |
| Feb 10, 2020 | $54.56 | $56.56 | $54.39 | $56.03 | +2.32% | 3,230,012 |
| Feb 3, 2020 | $53.35 | $56.02 | $53.15 | $54.76 | +3.03% | 3,202,866 |
| Jan 27, 2020 | $51.14 | $55.60 | $51.00 | $53.15 | +2.25% | 9,878,075 |
| Jan 21, 2020 | $52.97 | $53.17 | $51.74 | $51.98 | -2.29% | 2,994,248 |
| Jan 13, 2020 | $52.75 | $53.57 | $52.53 | $53.20 | +1.29% | 2,610,610 |
| Jan 6, 2020 | $51.95 | $53.27 | $51.75 | $52.52 | +0.52% | 2,697,676 |
| Dec 30, 2019 | $52.26 | $52.58 | $51.70 | $52.25 | +0.13% | 2,230,387 |
| Dec 23, 2019 | $52.12 | $52.39 | $51.68 | $52.18 | +0.44% | 1,127,198 |
| Dec 16, 2019 | $51.46 | $52.08 | $51.06 | $51.95 | +1.70% | 4,572,579 |
| Dec 9, 2019 | $48.45 | $51.12 | $46.92 | $51.08 | +3.88% | 4,215,689 |
| Dec 2, 2019 | $48.40 | $49.28 | $47.14 | $49.17 | +1.78% | 2,589,924 |
| Nov 25, 2019 | $48.18 | $49.45 | $47.94 | $48.31 | +0.65% | 1,985,427 |
| Nov 18, 2019 | $47.60 | $48.15 | $46.93 | $48.00 | +0.42% | 3,056,722 |
| Nov 11, 2019 | $46.61 | $47.84 | $46.40 | $47.80 | +1.55% | 2,448,034 |
| Nov 4, 2019 | $46.55 | $47.22 | $46.29 | $47.07 | +2.19% | 2,572,338 |
| Oct 28, 2019 | $46.00 | $46.69 | $44.99 | $46.06 | +0.61% | 2,693,904 |
| Oct 21, 2019 | $46.56 | $47.05 | $44.56 | $45.78 | -0.99% | 3,342,941 |
| Oct 14, 2019 | $45.12 | $46.35 | $44.87 | $46.24 | +2.14% | 1,944,758 |
| Oct 7, 2019 | $44.71 | $46.09 | $43.52 | $45.27 | +0.58% | 1,847,415 |
| Sep 30, 2019 | $45.89 | $46.69 | $43.61 | $45.01 | -1.55% | 2,362,138 |
| Sep 23, 2019 | $45.63 | $46.33 | $45.01 | $45.72 | -0.04% | 2,457,104 |
| Sep 16, 2019 | $46.22 | $46.54 | $45.37 | $45.74 | -1.95% | 2,655,696 |
| Sep 9, 2019 | $46.51 | $47.21 | $45.71 | $46.65 | +0.54% | 2,099,565 |
| Sep 3, 2019 | $45.17 | $46.82 | $44.08 | $46.40 | +1.82% | 1,658,674 |
| Aug 26, 2019 | $44.58 | $46.09 | $43.88 | $45.57 | +3.26% | 1,755,012 |
| Aug 19, 2019 | $46.44 | $46.49 | $44.00 | $44.13 | -3.63% | 1,478,486 |
| Aug 12, 2019 | $46.29 | $46.81 | $44.97 | $45.79 | -1.48% | 2,032,915 |
| Aug 5, 2019 | $45.65 | $47.26 | $44.92 | $46.48 | -0.09% | 2,391,827 |
| Jul 29, 2019 | $48.82 | $48.89 | $46.27 | $46.52 | -4.73% | 3,008,857 |
| Jul 22, 2019 | $50.30 | $51.37 | $47.46 | $48.83 | -2.90% | 3,725,433 |
| Jul 15, 2019 | $51.00 | $51.22 | $49.92 | $50.29 | -1.49% | 2,368,511 |
| Jul 8, 2019 | $50.62 | $51.07 | $49.60 | $51.05 | +0.33% | 2,307,383 |
| Jul 1, 2019 | $50.69 | $51.50 | $50.12 | $50.88 | +1.39% | 1,832,519 |
| Jun 24, 2019 | $50.95 | $51.38 | $49.79 | $50.18 | -1.22% | 3,992,631 |
| Jun 17, 2019 | $49.45 | $51.13 | $49.07 | $50.80 | +2.71% | 2,606,998 |
| Jun 10, 2019 | $49.90 | $50.98 | $48.96 | $49.46 | -0.48% | 2,017,615 |
| Jun 3, 2019 | $47.26 | $49.90 | $47.05 | $49.70 | +5.25% | 1,955,717 |
| May 28, 2019 | $48.13 | $48.48 | $46.83 | $47.22 | -1.54% | 2,015,892 |
| May 20, 2019 | $47.85 | $48.72 | $47.26 | $47.96 | -0.62% | 1,949,725 |
| May 13, 2019 | $50.29 | $50.43 | $48.12 | $48.26 | -6.13% | 3,340,980 |
| May 6, 2019 | $51.17 | $51.73 | $50.26 | $51.41 | -1.70% | 2,742,503 |
| Apr 29, 2019 | $51.59 | $52.43 | $50.84 | $52.30 | +1.59% | 3,087,988 |
| Apr 22, 2019 | $52.77 | $53.91 | $49.71 | $51.48 | -3.29% | 3,952,535 |
| Apr 15, 2019 | $52.60 | $53.30 | $52.37 | $53.23 | +1.22% | 1,924,893 |
| Apr 8, 2019 | $51.70 | $52.76 | $51.43 | $52.59 | +1.47% | 1,956,270 |
| Apr 1, 2019 | $49.80 | $52.24 | $49.76 | $51.83 | +4.66% | 2,408,492 |
| Mar 25, 2019 | $47.50 | $49.63 | $47.50 | $49.52 | +4.16% | 2,286,091 |
| Mar 18, 2019 | $47.54 | $49.12 | $47.51 | $47.54 | +0.02% | 2,070,058 |
| Mar 11, 2019 | $47.20 | $48.35 | $46.90 | $47.53 | +0.70% | 3,527,506 |
| Mar 4, 2019 | $47.36 | $48.12 | $46.86 | $47.20 | +0.02% | 2,793,560 |
| Feb 25, 2019 | $47.59 | $47.81 | $46.73 | $47.19 | -0.19% | 2,443,691 |
| Feb 19, 2019 | $46.30 | $47.31 | $46.19 | $47.28 | +1.50% | 1,954,170 |
| Feb 11, 2019 | $44.32 | $46.60 | $44.19 | $46.58 | +5.36% | 3,774,134 |
| Feb 4, 2019 | $43.10 | $44.27 | $42.94 | $44.21 | +2.55% | 2,720,588 |
| Jan 28, 2019 | $41.73 | $44.12 | $41.36 | $43.11 | +2.30% | 4,513,284 |
| Jan 22, 2019 | $42.70 | $42.95 | $41.50 | $42.14 | -2.23% | 1,728,617 |
| Jan 14, 2019 | $42.29 | $43.50 | $41.76 | $43.10 | +1.20% | 3,572,187 |
| Jan 7, 2019 | $41.65 | $43.07 | $41.31 | $42.59 | +2.45% | 2,770,648 |
| Dec 31, 2018 | $41.30 | $41.85 | $40.21 | $41.57 | +1.09% | 2,346,070 |
| Dec 24, 2018 | $39.55 | $41.74 | $38.59 | $41.12 | +3.42% | 2,150,211 |
| Dec 17, 2018 | $41.81 | $41.92 | $39.63 | $39.76 | -4.77% | 5,759,809 |
| Dec 10, 2018 | $41.88 | $43.29 | $40.97 | $41.75 | -0.64% | 4,458,362 |
| Dec 3, 2018 | $44.69 | $45.11 | $41.19 | $42.02 | -4.61% | 3,453,166 |
| Nov 26, 2018 | $43.20 | $44.19 | $42.09 | $44.05 | +2.73% | 2,893,242 |
| Nov 19, 2018 | $43.47 | $43.80 | $42.35 | $42.88 | -1.81% | 2,280,424 |
| Nov 12, 2018 | $43.11 | $43.94 | $41.92 | $43.67 | +1.21% | 4,339,864 |
| Nov 5, 2018 | $41.82 | $43.99 | $41.28 | $43.15 | +3.38% | 3,652,152 |
| Oct 29, 2018 | $40.96 | $42.19 | $39.01 | $41.74 | +3.21% | 5,832,054 |
| Oct 22, 2018 | $39.11 | $40.99 | $37.36 | $40.44 | +3.69% | 9,117,947 |
| Oct 15, 2018 | $39.76 | $40.62 | $38.98 | $39.00 | -2.26% | 5,287,173 |
| Oct 8, 2018 | $44.05 | $44.13 | $39.26 | $39.90 | -9.89% | 7,019,779 |
| Oct 1, 2018 | $46.74 | $46.77 | $43.98 | $44.28 | -4.45% | 3,286,687 |
| Sep 24, 2018 | $46.91 | $47.16 | $46.15 | $46.34 | -1.30% | 3,245,533 |
| Sep 17, 2018 | $48.10 | $48.33 | $46.79 | $46.95 | -2.49% | 3,652,532 |
| Sep 10, 2018 | $47.13 | $48.32 | $46.46 | $48.15 | +2.82% | 2,748,072 |
| Sep 4, 2018 | $46.92 | $47.59 | $46.39 | $46.83 | -0.38% | 1,784,674 |
| Aug 27, 2018 | $46.60 | $47.36 | $46.41 | $47.01 | +1.38% | 2,522,290 |
| Aug 20, 2018 | $46.65 | $47.12 | $46.20 | $46.37 | -0.24% | 2,204,476 |
| Aug 13, 2018 | $46.67 | $46.94 | $44.94 | $46.48 | -0.36% | 2,783,503 |
| Aug 6, 2018 | $46.73 | $47.34 | $46.30 | $46.65 | -0.06% | 2,435,005 |
| Jul 30, 2018 | $46.00 | $46.77 | $45.36 | $46.68 | +1.59% | 3,393,769 |
| Jul 23, 2018 | $47.02 | $48.28 | $43.18 | $45.95 | -2.83% | 4,194,163 |
| Jul 16, 2018 | $46.20 | $47.52 | $45.76 | $47.29 | +2.34% | 2,916,999 |
| Jul 9, 2018 | $45.14 | $46.48 | $45.04 | $46.21 | +2.87% | 2,397,174 |
| Jul 2, 2018 | $44.95 | $45.58 | $44.46 | $44.92 | -0.66% | 2,141,455 |
| Jun 25, 2018 | $45.14 | $45.85 | $44.47 | $45.22 | -0.22% | 2,711,294 |
| Jun 18, 2018 | $46.03 | $46.67 | $44.97 | $45.32 | -2.43% | 2,918,583 |
| Jun 11, 2018 | $47.95 | $48.21 | $45.75 | $46.45 | -3.19% | 3,162,351 |
| Jun 4, 2018 | $46.11 | $48.00 | $45.83 | $47.98 | +4.71% | 2,492,009 |
| May 29, 2018 | $45.55 | $46.75 | $45.32 | $45.82 | -0.20% | 1,968,875 |
| May 21, 2018 | $46.57 | $47.49 | $45.74 | $45.91 | -0.78% | 2,535,147 |
| May 14, 2018 | $45.94 | $46.55 | $45.29 | $46.27 | +1.03% | 1,936,656 |
| May 7, 2018 | $45.22 | $46.07 | $44.65 | $45.80 | +1.37% | 2,841,118 |
| Apr 30, 2018 | $44.92 | $45.35 | $43.47 | $45.18 | +1.14% | 3,741,642 |
| Apr 23, 2018 | $46.90 | $47.19 | $44.16 | $44.67 | -4.78% | 4,451,827 |
| Apr 16, 2018 | $46.27 | $47.46 | $45.96 | $46.91 | +2.47% | 2,548,779 |
| Apr 9, 2018 | $45.49 | $46.40 | $45.08 | $45.78 | +1.53% | 2,369,796 |
| Apr 2, 2018 | $45.54 | $46.43 | $44.14 | $45.09 | -1.38% | 4,213,742 |
| Mar 26, 2018 | $45.22 | $46.12 | $44.20 | $45.72 | +2.81% | 2,562,993 |
| Mar 19, 2018 | $46.30 | $47.27 | $44.43 | $44.47 | -4.55% | 3,165,550 |
| Mar 12, 2018 | $46.89 | $47.07 | $46.06 | $46.59 | -0.47% | 3,405,409 |
| Mar 5, 2018 | $43.79 | $46.86 | $43.53 | $46.81 | +6.19% | 3,499,017 |
| Feb 26, 2018 | $45.14 | $45.42 | $42.97 | $44.08 | -2.04% | 3,480,964 |
| Feb 20, 2018 | $43.81 | $45.20 | $43.62 | $45.00 | +2.18% | 3,514,348 |
| Feb 12, 2018 | $41.89 | $44.34 | $41.43 | $44.04 | +5.66% | 4,083,842 |
| Feb 5, 2018 | $44.62 | $45.23 | $40.22 | $41.68 | -7.95% | 5,396,409 |
| Jan 29, 2018 | $48.87 | $49.27 | $41.80 | $45.28 | -7.72% | 6,941,734 |
| Jan 22, 2018 | $47.67 | $49.69 | $47.56 | $49.07 | +2.40% | 3,469,030 |
| Jan 16, 2018 | $47.19 | $47.98 | $46.40 | $47.92 | +2.13% | 2,361,780 |
| Jan 8, 2018 | $46.19 | $47.44 | $46.01 | $46.92 | +1.54% | 2,879,921 |
| Jan 2, 2018 | $45.28 | $46.95 | $44.81 | $46.21 | +2.19% | 3,559,715 |
| Dec 26, 2017 | $44.80 | $46.01 | $44.61 | $45.22 | +0.80% | 1,987,740 |
| Dec 18, 2017 | $45.31 | $45.50 | $44.18 | $44.86 | -0.21% | 3,978,099 |
| Dec 11, 2017 | $43.33 | $45.38 | $43.10 | $44.96 | +3.68% | 4,637,958 |
| Dec 4, 2017 | $43.52 | $43.82 | $42.42 | $43.36 | +0.48% | 3,896,970 |
| Nov 27, 2017 | $43.45 | $44.00 | $42.23 | $43.15 | -0.95% | 3,774,195 |
| Nov 20, 2017 | $43.46 | $44.32 | $43.37 | $43.57 | +0.48% | 1,726,824 |
| Nov 13, 2017 | $43.11 | $43.58 | $42.40 | $43.36 | -0.08% | 3,310,734 |
| Nov 6, 2017 | $44.04 | $44.41 | $43.11 | $43.39 | -1.47% | 3,143,961 |
| Oct 30, 2017 | $43.98 | $44.33 | $43.28 | $44.04 | -0.57% | 2,996,556 |
| Oct 23, 2017 | $42.51 | $44.70 | $42.31 | $44.29 | +3.84% | 5,303,940 |
| Oct 16, 2017 | $41.95 | $42.65 | $41.33 | $42.65 | +2.02% | 3,699,174 |
| Oct 9, 2017 | $41.74 | $42.06 | $40.94 | $41.81 | +0.41% | 3,563,712 |
| Oct 2, 2017 | $41.27 | $41.85 | $41.15 | $41.64 | +0.99% | 3,567,633 |
| Sep 25, 2017 | $40.77 | $41.62 | $40.19 | $41.23 | +1.05% | 3,944,682 |
| Sep 18, 2017 | $40.04 | $41.00 | $39.93 | $40.80 | +2.08% | 3,369,006 |
| Sep 11, 2017 | $38.82 | $40.47 | $38.72 | $39.97 | +3.70% | 3,858,582 |
| Sep 5, 2017 | $38.88 | $39.18 | $37.63 | $38.54 | -0.90% | 2,075,355 |
| Aug 28, 2017 | $37.91 | $39.09 | $37.39 | $38.89 | +2.87% | 2,960,583 |
| Aug 21, 2017 | $37.50 | $38.07 | $37.33 | $37.81 | +0.93% | 2,784,684 |
| Aug 14, 2017 | $37.84 | $38.66 | $37.33 | $37.46 | -0.26% | 2,942,952 |
| Aug 7, 2017 | $38.20 | $38.66 | $36.57 | $37.55 | -1.74% | 3,432,006 |
| Jul 31, 2017 | $38.08 | $38.92 | $37.42 | $38.22 | +0.85% | 5,400,546 |
| Jul 24, 2017 | $35.98 | $38.73 | $34.89 | $37.89 | +5.32% | 9,240,423 |
| Jul 17, 2017 | $35.92 | $36.66 | $35.81 | $35.98 | -0.13% | 3,384,717 |
| Jul 10, 2017 | $36.03 | $36.89 | $35.92 | $36.03 | -0.39% | 3,599,283 |
| Jul 3, 2017 | $36.59 | $36.71 | $35.92 | $36.17 | -0.71% | 3,781,443 |
| Jun 26, 2017 | $37.21 | $37.30 | $36.02 | $36.43 | -1.79% | 4,418,664 |
| Jun 19, 2017 | $37.79 | $38.22 | $36.64 | $37.09 | -1.52% | 3,892,752 |
| Jun 12, 2017 | $37.60 | $37.78 | $36.58 | $37.66 | +0.12% | 6,798,294 |
| Jun 5, 2017 | $37.71 | $38.13 | $37.20 | $37.62 | -0.63% | 3,777,201 |
| May 30, 2017 | $36.51 | $38.17 | $36.07 | $37.85 | +3.82% | 2,973,609 |
| May 22, 2017 | $36.92 | $37.12 | $36.20 | $36.46 | -1.06% | 3,337,686 |
| May 15, 2017 | $36.85 | $37.23 | $36.01 | $36.85 | +0.65% | 3,855,948 |
| May 8, 2017 | $36.60 | $36.98 | $36.10 | $36.61 | -0.11% | 3,580,623 |
| May 1, 2017 | $36.12 | $36.67 | $35.73 | $36.65 | +1.96% | 5,836,986 |
| Apr 24, 2017 | $32.22 | $36.32 | $32.07 | $35.95 | +12.68% | 8,947,044 |
| Apr 17, 2017 | $30.95 | $32.11 | $30.80 | $31.90 | +3.45% | 3,494,916 |
| Apr 10, 2017 | $31.29 | $31.73 | $30.80 | $30.84 | -1.64% | 2,872,896 |
| Apr 3, 2017 | $31.46 | $31.60 | $30.89 | $31.35 | -0.09% | 3,870,099 |
| Mar 27, 2017 | $30.72 | $31.52 | $30.60 | $31.38 | +0.61% | 4,003,458 |
| Mar 20, 2017 | $31.43 | $31.59 | $30.59 | $31.19 | -0.72% | 3,263,922 |
| Mar 13, 2017 | $31.07 | $31.70 | $30.72 | $31.42 | +1.05% | 4,529,343 |
| Mar 6, 2017 | $30.93 | $31.29 | $30.51 | $31.09 | -0.26% | 2,900,997 |
| Feb 27, 2017 | $30.77 | $31.41 | $30.24 | $31.17 | +1.27% | 4,454,769 |
| Feb 21, 2017 | $30.43 | $30.84 | $29.70 | $30.78 | +1.27% | 3,160,056 |
| Feb 13, 2017 | $30.34 | $30.65 | $30.06 | $30.39 | +0.19% | 2,426,373 |
| Feb 6, 2017 | $30.11 | $30.41 | $29.59 | $30.34 | +0.22% | 3,563,757 |
| Jan 30, 2017 | $29.57 | $30.41 | $29.14 | $30.27 | +1.41% | 7,810,434 |
| Jan 23, 2017 | $28.68 | $29.86 | $28.60 | $29.85 | +3.90% | 5,091,279 |
| Jan 17, 2017 | $28.69 | $29.01 | $28.39 | $28.73 | -0.23% | 3,331,827 |
| Jan 9, 2017 | $27.94 | $28.82 | $27.79 | $28.80 | +2.44% | 4,519,290 |
| Jan 3, 2017 | $27.92 | $28.40 | $27.47 | $28.11 | +1.49% | 3,586,638 |
| Dec 27, 2016 | $28.00 | $28.26 | $27.51 | $27.70 | -1.08% | 1,571,265 |
| Dec 19, 2016 | $27.73 | $28.33 | $27.66 | $28.00 | +1.14% | 2,644,593 |
| Dec 12, 2016 | $28.25 | $28.31 | $27.46 | $27.68 | -1.87% | 4,953,483 |
| Dec 5, 2016 | $27.26 | $28.25 | $27.26 | $28.21 | +3.61% | 3,039,444 |
| Nov 28, 2016 | $27.66 | $27.67 | $26.92 | $27.23 | -1.54% | 4,631,499 |
| Nov 21, 2016 | $27.10 | $27.66 | $26.73 | $27.65 | +2.60% | 1,983,954 |
| Nov 14, 2016 | $26.63 | $27.43 | $26.61 | $26.95 | – | 3,770,019 |
Seasonality
GGG 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 | 1.2% | 1.7% | 0.4% | -0.8% | 0.1% | 1.2% | 3.6% | -0.3% | -0.8% | -0.1% | 4.8% | 2.1% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.9% | 7.5% | -9.9% | -4.9% | -6.0% | 0.2% | 5.4% | -2.5% | -0.8% | -11.9% | ||
| 2025 | 0.2% | 3.4% | -4.1% | -1.9% | 3.7% | 1.5% | -2.0% | 1.7% | -0.5% | -3.4% | 0.8% | -0.6% |
| 2024 | -1.4% | 7.0% | 2.4% | -13.9% | 0.7% | -1.8% | 7.6% | -2.0% | 5.0% | -6.6% | 11.8% | -7.5% |
| 2023 | 1.9% | 1.8% | 5.0% | 9.0% | -3.5% | 12.9% | -7.9% | -0.5% | -7.7% | 2.3% | 8.6% | 7.4% |
| 2022 | -9.8% | -0.6% | -3.3% | -10.8% | 2.1% | -6.1% | 13.5% | -4.9% | -6.1% | 16.5% | 0.6% | -3.9% |
| 2021 | -4.5% | 0.6% | 3.3% | 7.5% | -1.4% | -0.0% | 3.4% | 0.4% | -10.8% | 7.7% | -3.0% | 10.6% |
| 2020 | 2.5% | -7.2% | -1.2% | -8.0% | 7.9% | -0.5% | 11.3% | 9.0% | 5.7% | 1.2% | 9.4% | 6.8% |
| 2019 | 3.9% | 8.4% | 5.5% | 3.8% | -7.9% | 6.3% | -3.9% | -5.2% | 1.0% | -1.5% | 6.9% | 7.6% |
| 2018 | 3.8% | -5.2% | 3.1% | -3.5% | 3.2% | -0.4% | 2.3% | 1.9% | -1.4% | -12.0% | 8.4% | -5.0% |
| 2017 | 8.3% | 1.3% | 3.7% | 15.0% | 1.9% | -0.5% | 6.5% | -0.5% | 7.1% | 6.9% | -0.2% | 3.1% |