CGI Inc (GIB) stock
GIBNYSEServices-Management Consulting ServicesFiscal year ends September 30
$80.56+0.97 (+1.22%)
Close on Oct 30, 2026Market cap $17.73BP/E 15.3Yield –
Price history
CGI share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.56
+1.22% on the day
52-week range
$59.63 – $95.20
-15.4% from the high
Change over 52 weeks
-7.5%
From $87.10 on Oct 30, 2025
Average volume
433,866
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.52 | $82.30 | $78.14 | $80.56 | -1.73% | 1,859,977 |
| Oct 19, 2026 | $74.44 | $82.35 | $74.44 | $81.98 | +8.87% | 1,977,897 |
| Oct 12, 2026 | $70.57 | $76.10 | $70.51 | $75.30 | +7.43% | 1,628,488 |
| Oct 5, 2026 | $69.97 | $71.60 | $68.63 | $70.09 | -0.14% | 2,214,409 |
| Sep 28, 2026 | $67.06 | $74.20 | $66.52 | $70.19 | +3.57% | 2,847,054 |
| Sep 21, 2026 | $69.83 | $70.36 | $67.40 | $67.77 | -2.31% | 1,937,990 |
| Sep 14, 2026 | $71.52 | $73.32 | $69.32 | $69.37 | -1.20% | 1,896,946 |
| Sep 8, 2026 | $72.77 | $72.95 | $68.36 | $70.21 | -4.67% | 2,093,483 |
| Aug 31, 2026 | $74.21 | $75.77 | $72.83 | $73.65 | -1.50% | 1,890,580 |
| Aug 24, 2026 | $74.85 | $75.51 | $72.46 | $74.77 | -0.28% | 1,597,192 |
| Aug 17, 2026 | $72.89 | $75.88 | $72.17 | $74.98 | +2.14% | 1,430,593 |
| Aug 10, 2026 | $73.97 | $75.71 | $72.95 | $73.41 | -1.78% | 1,740,814 |
| Aug 3, 2026 | $73.76 | $75.32 | $71.29 | $74.74 | +2.37% | 2,444,884 |
| Jul 27, 2026 | $67.56 | $75.32 | $67.20 | $73.01 | +9.91% | 4,113,383 |
| Jul 20, 2026 | $67.54 | $68.79 | $63.15 | $66.43 | -2.48% | 1,847,196 |
| Jul 13, 2026 | $67.28 | $68.65 | $64.23 | $68.12 | +1.58% | 2,289,281 |
| Jul 6, 2026 | $66.02 | $68.70 | $64.69 | $67.06 | +0.87% | 2,134,443 |
| Jun 29, 2026 | $64.59 | $67.25 | $62.86 | $66.48 | +3.13% | 1,895,043 |
| Jun 22, 2026 | $60.69 | $64.47 | $60.69 | $64.46 | +5.19% | 3,897,043 |
| Jun 15, 2026 | $66.58 | $67.63 | $59.63 | $61.28 | -8.11% | 2,251,162 |
| Jun 8, 2026 | $66.79 | $67.86 | $65.71 | $66.69 | -0.88% | 1,887,823 |
| Jun 1, 2026 | $70.15 | $71.78 | $66.16 | $67.28 | -3.58% | 2,326,614 |
| May 26, 2026 | $66.75 | $70.43 | $66.22 | $69.78 | +4.20% | 1,557,060 |
| May 18, 2026 | $62.72 | $67.56 | $62.19 | $66.97 | +6.12% | 2,150,699 |
| May 11, 2026 | $67.52 | $68.25 | $60.80 | $63.11 | -7.48% | 3,034,958 |
| May 4, 2026 | $66.23 | $69.57 | $65.58 | $68.21 | +2.45% | 2,066,899 |
| Apr 27, 2026 | $72.33 | $74.99 | $61.91 | $66.58 | -8.42% | 4,324,930 |
| Apr 20, 2026 | $75.99 | $78.60 | $71.93 | $72.70 | -4.63% | 2,548,187 |
| Apr 13, 2026 | $70.05 | $77.81 | $69.51 | $76.23 | +9.27% | 2,196,503 |
| Apr 6, 2026 | $73.75 | $74.67 | $69.40 | $69.76 | -5.70% | 2,019,994 |
| Mar 30, 2026 | $71.56 | $74.22 | $70.96 | $73.98 | +4.12% | 1,827,780 |
| Mar 23, 2026 | $73.12 | $74.47 | $70.78 | $71.05 | -2.40% | 2,178,711 |
| Mar 16, 2026 | $71.66 | $73.35 | $70.91 | $72.80 | +1.68% | 1,793,844 |
| Mar 9, 2026 | $75.44 | $76.22 | $70.96 | $71.60 | -5.85% | 2,015,209 |
| Mar 2, 2026 | $71.58 | $76.17 | $70.70 | $76.05 | +3.67% | 2,671,556 |
| Feb 23, 2026 | $73.81 | $74.14 | $69.96 | $73.36 | -1.29% | 2,418,994 |
| Feb 17, 2026 | $73.98 | $74.95 | $71.94 | $74.32 | -0.28% | 2,458,775 |
| Feb 9, 2026 | $82.05 | $82.55 | $72.64 | $74.53 | -9.91% | 3,588,713 |
| Feb 2, 2026 | $85.66 | $87.05 | $77.86 | $82.73 | -3.56% | 3,257,331 |
| Jan 26, 2026 | $90.00 | $93.66 | $83.75 | $85.78 | -4.01% | 3,000,131 |
| Jan 20, 2026 | $91.41 | $91.46 | $87.00 | $89.36 | -2.66% | 1,391,639 |
| Jan 12, 2026 | $93.62 | $95.00 | $90.95 | $91.80 | -2.15% | 1,226,803 |
| Jan 5, 2026 | $90.89 | $95.20 | $90.64 | $93.82 | +2.94% | 1,403,502 |
| Dec 29, 2025 | $93.60 | $94.52 | $90.63 | $91.14 | -2.88% | 1,186,628 |
| Dec 22, 2025 | $92.46 | $94.28 | $92.01 | $93.84 | +1.30% | 927,919 |
| Dec 15, 2025 | $90.01 | $93.01 | $88.10 | $92.64 | +2.07% | 1,924,299 |
| Dec 8, 2025 | $92.00 | $92.32 | $89.13 | $90.76 | -1.63% | 1,647,405 |
| Dec 1, 2025 | $88.59 | $92.97 | $87.95 | $92.26 | +4.21% | 1,699,671 |
| Nov 24, 2025 | $87.42 | $89.50 | $87.30 | $88.53 | +0.98% | 1,321,406 |
| Nov 17, 2025 | $86.71 | $88.47 | $85.30 | $87.67 | +0.94% | 1,523,060 |
| Nov 10, 2025 | $85.72 | $88.04 | $84.00 | $86.85 | +0.78% | 1,729,050 |
| Nov 3, 2025 | $86.68 | $89.73 | $84.24 | $86.18 | -0.94% | 2,423,003 |
| Oct 27, 2025 | $87.40 | $88.45 | $85.36 | $87.00 | -0.37% | 2,041,498 |
| Oct 20, 2025 | $87.03 | $88.41 | $86.58 | $87.32 | +0.25% | 1,370,618 |
| Oct 13, 2025 | $88.87 | $90.44 | $85.90 | $87.10 | -1.91% | 1,522,610 |
| Oct 6, 2025 | $91.85 | $91.90 | $88.54 | $88.80 | -3.11% | 1,374,778 |
| Sep 29, 2025 | $88.68 | $91.86 | $88.27 | $91.65 | +3.98% | 1,933,907 |
| Sep 22, 2025 | $92.51 | $93.98 | $87.26 | $88.14 | -4.83% | 2,037,957 |
| Sep 15, 2025 | $93.92 | $94.69 | $92.07 | $92.61 | -0.76% | 1,381,698 |
| Sep 8, 2025 | $96.92 | $97.11 | $92.21 | $93.32 | -3.53% | 1,319,387 |
| Sep 2, 2025 | $96.00 | $97.50 | $95.28 | $96.73 | -0.46% | 1,196,085 |
| Aug 25, 2025 | $97.08 | $97.42 | $95.10 | $97.18 | +0.23% | 1,515,322 |
| Aug 18, 2025 | $93.96 | $97.55 | $93.78 | $96.96 | +3.17% | 1,615,296 |
| Aug 11, 2025 | $95.59 | $96.34 | $93.20 | $93.98 | -2.03% | 2,163,322 |
| Aug 4, 2025 | $95.84 | $98.19 | $94.48 | $95.93 | +0.47% | 1,601,611 |
| Jul 28, 2025 | $101.13 | $103.04 | $95.25 | $95.48 | -5.57% | 2,292,715 |
| Jul 21, 2025 | $99.70 | $102.45 | $99.30 | $101.11 | +1.61% | 1,338,009 |
| Jul 14, 2025 | $100.59 | $101.52 | $99.41 | $99.51 | -1.05% | 1,230,452 |
| Jul 7, 2025 | $105.79 | $106.00 | $100.57 | $100.57 | -5.29% | 1,389,868 |
| Jun 30, 2025 | $104.10 | $106.68 | $103.83 | $106.19 | +2.77% | 668,607 |
| Jun 23, 2025 | $105.05 | $106.62 | $102.35 | $103.33 | -1.91% | 1,434,785 |
| Jun 16, 2025 | $108.69 | $110.00 | $105.12 | $105.34 | -2.63% | 873,865 |
| Jun 9, 2025 | $107.90 | $110.07 | $106.96 | $108.19 | +0.32% | 1,211,547 |
| Jun 2, 2025 | $106.90 | $108.45 | $105.45 | $107.84 | +0.26% | 1,251,952 |
| May 26, 2025 | $106.25 | $108.55 | $105.70 | $107.56 | +1.13% | 1,096,047 |
| May 19, 2025 | $107.90 | $109.29 | $105.70 | $106.36 | -1.59% | 904,545 |
| May 12, 2025 | $107.52 | $109.01 | $106.09 | $108.08 | +2.01% | 1,039,092 |
| May 5, 2025 | $104.70 | $107.10 | $104.41 | $105.95 | +0.98% | 885,014 |
| Apr 28, 2025 | $105.56 | $108.02 | $103.87 | $104.92 | -0.52% | 1,960,627 |
| Apr 21, 2025 | $105.08 | $108.02 | $103.63 | $105.47 | +0.23% | 1,286,870 |
| Apr 14, 2025 | $102.96 | $106.04 | $102.05 | $105.23 | +3.34% | 1,137,012 |
| Apr 7, 2025 | $93.66 | $102.11 | $92.85 | $101.83 | +5.56% | 2,584,606 |
| Mar 31, 2025 | $97.02 | $102.97 | $95.75 | $96.47 | -1.68% | 1,950,615 |
| Mar 24, 2025 | $99.51 | $101.67 | $97.54 | $98.12 | -0.63% | 1,154,842 |
| Mar 17, 2025 | $103.00 | $104.59 | $97.46 | $98.74 | -4.11% | 1,673,124 |
| Mar 10, 2025 | $103.95 | $105.04 | $100.43 | $102.97 | -1.73% | 1,520,503 |
| Mar 3, 2025 | $104.18 | $105.26 | $100.71 | $104.78 | +1.12% | 1,973,671 |
| Feb 24, 2025 | $112.72 | $113.87 | $102.93 | $103.62 | -7.93% | 1,980,486 |
| Feb 18, 2025 | $120.00 | $120.12 | $112.46 | $112.54 | -6.47% | 1,239,933 |
| Feb 10, 2025 | $118.80 | $122.79 | $118.73 | $120.32 | +1.08% | 1,277,999 |
| Feb 3, 2025 | $114.78 | $120.24 | $114.24 | $119.03 | +1.03% | 1,210,515 |
| Jan 27, 2025 | $111.80 | $121.55 | $110.93 | $117.82 | +5.22% | 1,547,859 |
| Jan 21, 2025 | $108.49 | $112.51 | $108.49 | $111.97 | +3.21% | 743,363 |
| Jan 13, 2025 | $106.96 | $109.30 | $106.34 | $108.49 | +0.71% | 655,586 |
| Jan 6, 2025 | $109.85 | $110.85 | $106.60 | $107.72 | -1.86% | 679,384 |
| Dec 30, 2024 | $108.41 | $110.05 | $108.00 | $109.76 | -0.10% | 445,250 |
| Dec 23, 2024 | $108.93 | $110.73 | $108.59 | $109.87 | +0.39% | 470,100 |
| Dec 16, 2024 | $112.33 | $112.68 | $106.34 | $109.44 | -2.82% | 1,020,138 |
| Dec 9, 2024 | $112.74 | $114.95 | $112.19 | $112.61 | -0.13% | 962,312 |
| Dec 2, 2024 | $112.00 | $114.01 | $111.02 | $112.76 | +0.30% | 624,110 |
| Nov 25, 2024 | $112.00 | $113.31 | $110.61 | $112.42 | +0.73% | 523,098 |
| Nov 18, 2024 | $106.95 | $112.33 | $106.95 | $111.60 | +3.92% | 951,158 |
| Nov 11, 2024 | $110.87 | $112.89 | $105.55 | $107.39 | -3.38% | 1,193,956 |
| Nov 4, 2024 | $111.42 | $114.57 | $110.81 | $111.15 | -0.27% | 692,200 |
| Oct 28, 2024 | $113.50 | $114.54 | $109.98 | $111.45 | -1.47% | 666,300 |
| Oct 21, 2024 | $115.76 | $116.19 | $112.36 | $113.11 | -2.70% | 587,794 |
| Oct 14, 2024 | $115.49 | $116.39 | $114.35 | $116.25 | +0.82% | 445,103 |
| Oct 7, 2024 | $114.28 | $115.83 | $113.07 | $115.30 | +0.27% | 482,578 |
| Sep 30, 2024 | $114.06 | $116.43 | $113.01 | $114.99 | +0.67% | 640,849 |
| Sep 23, 2024 | $112.94 | $116.67 | $112.33 | $114.22 | +1.29% | 518,841 |
| Sep 16, 2024 | $115.65 | $116.59 | $112.11 | $112.76 | -2.43% | 729,415 |
| Sep 9, 2024 | $112.10 | $116.06 | $112.03 | $115.57 | +3.21% | 621,812 |
| Sep 3, 2024 | $111.52 | $113.79 | $110.91 | $111.98 | -0.58% | 526,551 |
| Aug 26, 2024 | $109.23 | $112.83 | $109.21 | $112.63 | +2.83% | 803,072 |
| Aug 19, 2024 | $108.60 | $110.62 | $108.34 | $109.53 | +0.69% | 498,189 |
| Aug 12, 2024 | $106.41 | $109.22 | $105.77 | $108.78 | +1.83% | 614,171 |
| Aug 5, 2024 | $103.00 | $107.19 | $101.87 | $106.83 | -1.91% | 1,166,655 |
| Jul 29, 2024 | $108.84 | $114.74 | $106.81 | $108.91 | +0.06% | 981,291 |
| Jul 22, 2024 | $106.40 | $109.72 | $106.24 | $108.85 | +2.81% | 701,052 |
| Jul 15, 2024 | $105.54 | $107.94 | $104.75 | $105.87 | -0.01% | 579,662 |
| Jul 8, 2024 | $101.41 | $106.73 | $100.25 | $105.88 | +4.41% | 865,007 |
| Jul 1, 2024 | $99.53 | $102.90 | $99.01 | $101.41 | +1.60% | 555,174 |
| Jun 24, 2024 | $99.00 | $101.89 | $98.63 | $99.81 | +0.64% | 1,010,219 |
| Jun 17, 2024 | $99.10 | $100.34 | $98.05 | $99.18 | -0.55% | 566,438 |
| Jun 10, 2024 | $100.68 | $102.30 | $98.63 | $99.73 | -1.57% | 608,895 |
| Jun 3, 2024 | $99.24 | $102.02 | $98.25 | $101.32 | +2.34% | 723,187 |
| May 28, 2024 | $104.50 | $104.50 | $96.92 | $99.00 | -4.98% | 1,100,753 |
| May 20, 2024 | $104.76 | $105.91 | $103.72 | $104.19 | -0.90% | 754,530 |
| May 13, 2024 | $102.46 | $105.25 | $101.29 | $105.14 | +2.74% | 836,034 |
| May 6, 2024 | $103.90 | $104.07 | $101.73 | $102.34 | -1.29% | 1,089,825 |
| Apr 29, 2024 | $103.00 | $104.19 | $98.06 | $103.68 | +0.52% | 1,091,615 |
| Apr 22, 2024 | $104.55 | $106.28 | $102.26 | $103.14 | -0.84% | 1,167,155 |
| Apr 15, 2024 | $104.87 | $105.06 | $100.85 | $104.01 | -0.38% | 834,556 |
| Apr 8, 2024 | $106.31 | $107.16 | $103.61 | $104.41 | -2.05% | 762,997 |
| Apr 1, 2024 | $110.19 | $110.51 | $105.50 | $106.59 | -3.53% | 646,074 |
| Mar 25, 2024 | $111.31 | $111.31 | $107.23 | $110.49 | -0.75% | 789,909 |
| Mar 18, 2024 | $117.08 | $118.51 | $110.65 | $111.33 | -4.56% | 796,276 |
| Mar 11, 2024 | $116.45 | $118.89 | $115.54 | $116.65 | -0.28% | 525,801 |
| Mar 4, 2024 | $115.78 | $118.64 | $114.60 | $116.98 | +0.88% | 581,113 |
| Feb 26, 2024 | $115.96 | $117.00 | $114.13 | $115.96 | -0.21% | 691,679 |
| Feb 20, 2024 | $114.24 | $116.50 | $110.97 | $116.20 | +1.18% | 583,593 |
| Feb 12, 2024 | $114.11 | $116.08 | $110.23 | $114.84 | +0.41% | 573,917 |
| Feb 5, 2024 | $115.21 | $115.57 | $110.42 | $114.37 | -1.34% | 611,877 |
| Jan 29, 2024 | $109.07 | $116.03 | $109.07 | $115.92 | +6.24% | 1,088,044 |
| Jan 22, 2024 | $108.77 | $110.03 | $108.04 | $109.11 | +0.58% | 576,314 |
| Jan 16, 2024 | $105.31 | $108.64 | $104.45 | $108.48 | +1.54% | 424,191 |
| Jan 8, 2024 | $101.78 | $107.88 | $101.61 | $106.84 | +4.91% | 526,940 |
| Jan 2, 2024 | $105.16 | $105.37 | $101.67 | $101.84 | -5.01% | 494,458 |
| Dec 26, 2023 | $107.09 | $108.00 | $106.51 | $107.21 | +0.25% | 347,158 |
| Dec 18, 2023 | $106.49 | $109.16 | $106.12 | $106.94 | +0.10% | 835,298 |
| Dec 11, 2023 | $103.72 | $107.24 | $103.70 | $106.83 | +2.59% | 884,834 |
| Dec 4, 2023 | $102.05 | $104.50 | $102.05 | $104.13 | +1.14% | 662,695 |
| Nov 27, 2023 | $100.88 | $103.15 | $99.86 | $102.96 | +1.70% | 763,370 |
| Nov 20, 2023 | $100.90 | $102.27 | $100.61 | $101.24 | +0.07% | 298,201 |
| Nov 13, 2023 | $99.14 | $102.99 | $98.47 | $101.17 | +1.33% | 691,833 |
| Nov 6, 2023 | $100.84 | $102.02 | $97.30 | $99.84 | -1.20% | 816,721 |
| Oct 30, 2023 | $94.02 | $101.62 | $93.57 | $101.05 | +8.06% | 805,997 |
| Oct 23, 2023 | $96.93 | $99.48 | $93.07 | $93.51 | -4.11% | 947,274 |
| Oct 16, 2023 | $98.47 | $99.45 | $97.49 | $97.52 | -0.55% | 553,047 |
| Oct 9, 2023 | $98.52 | $101.60 | $97.93 | $98.06 | -1.29% | 588,740 |
| Oct 2, 2023 | $98.10 | $99.90 | $96.41 | $99.34 | +0.86% | 625,226 |
| Sep 25, 2023 | $99.87 | $100.63 | $97.67 | $98.49 | -1.81% | 842,182 |
| Sep 18, 2023 | $103.42 | $104.17 | $99.27 | $100.31 | -3.46% | 542,033 |
| Sep 11, 2023 | $102.20 | $104.38 | $102.10 | $103.91 | +1.85% | 502,900 |
| Sep 5, 2023 | $102.82 | $103.55 | $101.10 | $102.02 | -1.77% | 389,682 |
| Aug 28, 2023 | $101.24 | $104.96 | $101.20 | $103.86 | +2.34% | 504,326 |
| Aug 21, 2023 | $99.46 | $101.95 | $99.46 | $101.49 | +1.92% | 445,544 |
| Aug 14, 2023 | $102.81 | $104.29 | $98.20 | $99.58 | -3.35% | 434,042 |
| Aug 7, 2023 | $99.52 | $103.43 | $98.79 | $103.03 | +3.55% | 482,552 |
| Jul 31, 2023 | $99.27 | $101.81 | $98.00 | $99.50 | +0.36% | 1,021,550 |
| Jul 24, 2023 | $101.83 | $103.69 | $96.68 | $99.14 | -2.78% | 1,102,915 |
| Jul 17, 2023 | $106.75 | $107.66 | $101.74 | $101.97 | -4.72% | 609,988 |
| Jul 10, 2023 | $103.55 | $107.49 | $103.36 | $107.02 | +3.00% | 582,897 |
| Jul 3, 2023 | $103.87 | $105.40 | $102.95 | $103.90 | -1.45% | 485,100 |
| Jun 26, 2023 | $101.32 | $106.03 | $101.23 | $105.43 | +3.72% | 514,875 |
| Jun 20, 2023 | $103.84 | $104.14 | $100.97 | $101.65 | -2.80% | 568,064 |
| Jun 12, 2023 | $103.82 | $106.32 | $103.56 | $104.58 | +0.67% | 733,050 |
| Jun 5, 2023 | $103.80 | $105.96 | $103.34 | $103.88 | -1.47% | 576,926 |
| May 30, 2023 | $103.26 | $105.53 | $101.72 | $105.43 | +2.10% | 634,612 |
| May 22, 2023 | $104.65 | $104.95 | $100.73 | $103.26 | -1.47% | 642,455 |
| May 15, 2023 | $102.51 | $105.06 | $102.25 | $104.80 | +2.08% | 526,690 |
| May 8, 2023 | $100.45 | $103.50 | $100.45 | $102.66 | +2.21% | 624,507 |
| May 1, 2023 | $101.05 | $103.25 | $99.08 | $100.44 | -0.96% | 801,889 |
| Apr 24, 2023 | $99.14 | $102.25 | $97.33 | $101.41 | +2.25% | 1,073,305 |
| Apr 17, 2023 | $100.49 | $100.68 | $97.81 | $99.18 | -1.66% | 593,443 |
| Apr 10, 2023 | $95.72 | $100.93 | $95.11 | $100.85 | +4.61% | 815,108 |
| Apr 3, 2023 | $96.00 | $99.77 | $95.83 | $96.41 | +0.15% | 791,234 |
| Mar 27, 2023 | $92.85 | $96.42 | $92.52 | $96.27 | +3.75% | 928,269 |
| Mar 20, 2023 | $91.10 | $93.62 | $90.85 | $92.79 | +1.97% | 850,742 |
| Mar 13, 2023 | $89.06 | $92.66 | $88.74 | $91.00 | +1.37% | 832,896 |
| Mar 6, 2023 | $91.77 | $92.07 | $89.34 | $89.77 | -2.18% | 746,320 |
| Feb 27, 2023 | $91.20 | $91.79 | $89.00 | $91.77 | +1.38% | 883,782 |
| Feb 21, 2023 | $91.80 | $92.75 | $89.87 | $90.52 | -3.01% | 479,653 |
| Feb 13, 2023 | $92.50 | $94.00 | $91.40 | $93.33 | +0.64% | 758,111 |
| Feb 6, 2023 | $89.78 | $93.22 | $89.78 | $92.74 | +1.81% | 767,353 |
| Jan 30, 2023 | $84.34 | $91.50 | $84.25 | $91.09 | +7.24% | 1,248,128 |
| Jan 23, 2023 | $86.95 | $88.28 | $84.56 | $84.94 | -2.67% | 601,804 |
| Jan 17, 2023 | $86.31 | $87.97 | $86.02 | $87.27 | +0.73% | 463,625 |
| Jan 9, 2023 | $84.84 | $87.00 | $84.32 | $86.64 | +2.29% | 396,844 |
| Jan 3, 2023 | $85.96 | $87.65 | $83.35 | $84.70 | -1.66% | 466,177 |
| Dec 27, 2022 | $85.85 | $86.69 | $84.89 | $86.13 | +0.23% | 295,081 |
| Dec 19, 2022 | $85.02 | $86.92 | $84.34 | $85.93 | +0.57% | 992,466 |
| Dec 12, 2022 | $84.98 | $89.11 | $84.60 | $85.44 | +0.40% | 645,161 |
| Dec 5, 2022 | $87.41 | $87.91 | $84.81 | $85.10 | -3.43% | 556,709 |
| Nov 28, 2022 | $84.98 | $89.11 | $84.21 | $88.12 | +3.05% | 755,522 |
| Nov 21, 2022 | $84.64 | $85.74 | $84.05 | $85.51 | +0.18% | 338,073 |
| Nov 14, 2022 | $83.50 | $85.52 | $82.62 | $85.36 | -0.18% | 689,000 |
| Nov 7, 2022 | $79.02 | $85.74 | $78.68 | $85.51 | +7.76% | 745,380 |
| Oct 31, 2022 | $81.55 | $82.06 | $77.16 | $79.35 | -3.51% | 739,069 |
| Oct 24, 2022 | $77.55 | $82.32 | $76.82 | $82.24 | +5.97% | 801,495 |
| Oct 17, 2022 | $75.95 | $78.31 | $75.64 | $77.61 | +3.72% | 534,143 |
| Oct 10, 2022 | $75.50 | $77.27 | $72.23 | $74.83 | -0.65% | 627,803 |
| Oct 3, 2022 | $75.77 | $80.84 | $74.98 | $75.32 | +0.11% | 956,323 |
| Sep 26, 2022 | $74.37 | $77.48 | $73.76 | $75.24 | +0.56% | 936,212 |
| Sep 19, 2022 | $77.43 | $78.50 | $74.37 | $74.82 | -4.40% | 498,354 |
| Sep 12, 2022 | $80.75 | $81.99 | $76.87 | $78.26 | -2.93% | 585,476 |
| Sep 6, 2022 | $77.71 | $80.66 | $76.96 | $80.62 | +3.32% | 438,845 |
| Aug 29, 2022 | $79.88 | $80.75 | $77.02 | $78.03 | -2.80% | 554,901 |
| Aug 22, 2022 | $83.42 | $83.92 | $80.14 | $80.28 | -3.82% | 493,022 |
| Aug 15, 2022 | $85.36 | $87.35 | $83.45 | $83.47 | -3.36% | 424,705 |
| Aug 8, 2022 | $86.34 | $87.21 | $84.19 | $86.37 | -0.06% | 449,233 |
| Aug 1, 2022 | $85.70 | $87.21 | $84.70 | $86.42 | +0.95% | 473,710 |
| Jul 25, 2022 | $84.25 | $86.21 | $81.65 | $85.61 | +1.54% | 962,337 |
| Jul 18, 2022 | $81.87 | $86.27 | $81.79 | $84.31 | +3.13% | 638,708 |
| Jul 11, 2022 | $81.27 | $82.90 | $79.82 | $81.75 | -0.35% | 925,313 |
| Jul 5, 2022 | $78.21 | $82.16 | $77.39 | $82.04 | +2.42% | 536,762 |
| Jun 27, 2022 | $80.45 | $81.30 | $78.20 | $80.10 | -0.41% | 638,625 |
| Jun 21, 2022 | $75.36 | $80.48 | $75.36 | $80.43 | +7.00% | 662,002 |
| Jun 13, 2022 | $77.36 | $77.47 | $73.76 | $75.17 | -4.64% | 858,889 |
| Jun 6, 2022 | $85.05 | $86.28 | $78.77 | $78.83 | -6.54% | 557,511 |
| May 31, 2022 | $84.40 | $86.24 | $84.03 | $84.35 | -1.17% | 652,024 |
| May 23, 2022 | $83.73 | $85.78 | $82.39 | $85.35 | +2.29% | 755,284 |
| May 16, 2022 | $79.74 | $83.80 | $79.74 | $83.44 | +3.19% | 932,546 |
| May 9, 2022 | $78.23 | $81.00 | $76.98 | $80.86 | +1.71% | 1,116,561 |
| May 2, 2022 | $79.46 | $82.54 | $78.27 | $79.50 | -0.29% | 893,924 |
| Apr 25, 2022 | $79.52 | $81.76 | $79.11 | $79.73 | -0.51% | 1,118,026 |
| Apr 18, 2022 | $79.95 | $83.46 | $79.54 | $80.14 | -0.30% | 795,749 |
| Apr 11, 2022 | $80.52 | $81.60 | $80.05 | $80.38 | -1.03% | 595,353 |
| Apr 4, 2022 | $79.30 | $82.90 | $79.23 | $81.22 | +2.41% | 873,373 |
| Mar 28, 2022 | $80.22 | $82.17 | $78.92 | $79.31 | -1.40% | 830,042 |
| Mar 21, 2022 | $82.03 | $82.85 | $79.14 | $80.44 | -2.65% | 1,079,986 |
| Mar 14, 2022 | $80.55 | $83.39 | $78.90 | $82.63 | +2.49% | 761,989 |
| Mar 7, 2022 | $80.48 | $82.67 | $77.80 | $80.62 | -0.25% | 1,472,455 |
| Feb 28, 2022 | $81.39 | $83.33 | $80.14 | $80.82 | -1.99% | 810,048 |
| Feb 22, 2022 | $81.38 | $83.27 | $77.25 | $82.46 | -0.37% | 722,541 |
| Feb 14, 2022 | $83.38 | $85.88 | $82.50 | $82.77 | -1.34% | 926,227 |
| Feb 7, 2022 | $87.24 | $87.76 | $83.66 | $83.89 | -4.06% | 828,018 |
| Jan 31, 2022 | $82.42 | $89.05 | $82.33 | $87.44 | +5.76% | 1,727,370 |
| Jan 24, 2022 | $82.17 | $83.46 | $80.00 | $82.68 | -1.03% | 1,017,948 |
| Jan 18, 2022 | $85.49 | $87.43 | $83.51 | $83.54 | -2.50% | 1,168,937 |
| Jan 10, 2022 | $82.94 | $85.78 | $80.23 | $85.68 | +1.89% | 1,449,603 |
| Jan 3, 2022 | $88.11 | $88.93 | $84.01 | $84.09 | -4.98% | 830,337 |
| Dec 27, 2021 | $87.28 | $89.04 | $86.99 | $88.50 | +1.43% | 509,408 |
| Dec 20, 2021 | $83.85 | $87.50 | $83.69 | $87.25 | +2.82% | 452,485 |
| Dec 13, 2021 | $85.17 | $86.57 | $83.32 | $84.86 | -0.76% | 1,483,014 |
| Dec 6, 2021 | $84.88 | $88.08 | $84.36 | $85.51 | +0.67% | 1,122,400 |
| Nov 29, 2021 | $84.15 | $86.40 | $82.98 | $84.94 | +1.49% | 1,056,641 |
| Nov 22, 2021 | $86.06 | $86.70 | $83.50 | $83.69 | -2.92% | 596,245 |
| Nov 15, 2021 | $88.97 | $89.40 | $85.06 | $86.21 | -3.19% | 2,358,878 |
| Nov 8, 2021 | $91.20 | $92.75 | $87.64 | $89.05 | -2.44% | 647,149 |
| Nov 1, 2021 | $89.33 | $91.43 | $88.54 | $91.28 | +2.11% | 642,462 |
| Oct 25, 2021 | $92.40 | $93.00 | $88.90 | $89.39 | -3.33% | 555,916 |
| Oct 18, 2021 | $90.00 | $93.93 | $89.65 | $92.47 | +2.15% | 476,810 |
| Oct 11, 2021 | $87.22 | $90.68 | $86.79 | $90.52 | +3.20% | 405,509 |
| Oct 4, 2021 | $84.98 | $88.15 | $83.89 | $87.71 | +2.63% | 733,065 |
| Sep 27, 2021 | $91.35 | $91.61 | $84.11 | $85.46 | -7.05% | 872,524 |
| Sep 20, 2021 | $86.73 | $92.01 | $86.29 | $91.94 | +4.41% | 1,349,703 |
| Sep 13, 2021 | $91.25 | $91.60 | $87.93 | $88.06 | -3.20% | 760,908 |
| Sep 7, 2021 | $91.53 | $92.23 | $90.82 | $90.97 | -1.14% | 754,270 |
| Aug 30, 2021 | $87.46 | $93.06 | $87.46 | $92.02 | +5.15% | 908,349 |
| Aug 23, 2021 | $88.70 | $89.00 | $86.00 | $87.51 | -0.97% | 774,046 |
| Aug 16, 2021 | $89.16 | $89.60 | $86.99 | $88.37 | -1.63% | 862,559 |
| Aug 9, 2021 | $90.21 | $90.60 | $88.32 | $89.83 | -0.94% | 465,045 |
| Aug 2, 2021 | $90.81 | $91.37 | $89.42 | $90.68 | -0.27% | 479,648 |
| Jul 26, 2021 | $91.84 | $92.25 | $89.42 | $90.93 | -1.29% | 598,891 |
| Jul 19, 2021 | $89.72 | $92.18 | $88.09 | $92.12 | +1.39% | 675,047 |
| Jul 12, 2021 | $91.75 | $92.59 | $89.52 | $90.86 | -1.17% | 540,389 |
| Jul 6, 2021 | $90.91 | $92.00 | $89.70 | $91.94 | +0.52% | 517,062 |
| Jun 28, 2021 | $90.82 | $92.10 | $90.21 | $91.46 | +0.15% | 546,459 |
| Jun 21, 2021 | $89.42 | $91.69 | $89.42 | $91.32 | +1.95% | 713,126 |
| Jun 14, 2021 | $90.32 | $92.09 | $88.28 | $89.57 | -1.09% | 669,741 |
| Jun 7, 2021 | $89.80 | $90.96 | $88.89 | $90.56 | +0.29% | 455,771 |
| Jun 1, 2021 | $89.34 | $91.62 | $88.09 | $90.30 | +1.01% | 526,582 |
| May 24, 2021 | $90.08 | $91.39 | $89.16 | $89.40 | -0.90% | 900,414 |
| May 17, 2021 | $88.97 | $90.90 | $87.87 | $90.21 | +0.60% | 689,346 |
| May 10, 2021 | $90.73 | $91.33 | $87.35 | $89.67 | -1.52% | 628,615 |
| May 3, 2021 | $88.97 | $91.24 | $88.01 | $91.05 | +2.93% | 714,163 |
| Apr 26, 2021 | $85.03 | $89.61 | $84.38 | $88.46 | +3.78% | 997,156 |
| Apr 19, 2021 | $86.59 | $87.27 | $84.80 | $85.24 | -2.06% | 512,688 |
| Apr 12, 2021 | $83.72 | $87.31 | $83.64 | $87.03 | +3.36% | 628,404 |
| Apr 5, 2021 | $84.00 | $85.39 | $83.58 | $84.20 | +0.02% | 705,536 |
| Mar 29, 2021 | $82.00 | $84.25 | $81.74 | $84.18 | +2.16% | 660,742 |
| Mar 22, 2021 | $81.64 | $83.54 | $80.62 | $82.40 | +0.93% | 619,905 |
| Mar 15, 2021 | $79.97 | $82.23 | $79.60 | $81.64 | +1.42% | 703,516 |
| Mar 8, 2021 | $76.51 | $80.84 | $76.45 | $80.50 | +4.70% | 717,457 |
| Mar 1, 2021 | $75.27 | $78.60 | $74.99 | $76.89 | +3.03% | 982,372 |
| Feb 22, 2021 | $75.78 | $77.10 | $74.58 | $74.63 | -2.33% | 711,973 |
| Feb 16, 2021 | $79.12 | $79.34 | $76.26 | $76.41 | -3.51% | 389,280 |
| Feb 8, 2021 | $80.10 | $80.89 | $77.92 | $79.19 | -1.17% | 565,511 |
| Feb 1, 2021 | $80.56 | $81.51 | $78.54 | $80.13 | +0.10% | 871,598 |
| Jan 25, 2021 | $79.00 | $80.98 | $76.85 | $80.05 | +1.37% | 1,127,378 |
| Jan 19, 2021 | $78.09 | $80.60 | $77.86 | $78.97 | +1.23% | 430,824 |
| Jan 11, 2021 | $79.01 | $79.85 | $77.19 | $78.01 | -2.80% | 570,066 |
| Jan 4, 2021 | $79.20 | $80.90 | $77.72 | $80.26 | +1.20% | 749,302 |
| Dec 28, 2020 | $79.47 | $80.79 | $79.07 | $79.31 | -0.06% | 392,622 |
| Dec 21, 2020 | $77.52 | $79.67 | $76.63 | $79.36 | +0.39% | 422,181 |
| Dec 14, 2020 | $75.73 | $80.20 | $75.70 | $79.05 | +4.58% | 1,002,438 |
| Dec 7, 2020 | $76.09 | $76.94 | $73.01 | $75.59 | -1.32% | 864,259 |
| Nov 30, 2020 | $74.12 | $76.78 | $73.58 | $76.60 | +2.97% | 801,298 |
| Nov 23, 2020 | $70.90 | $74.54 | $70.67 | $74.39 | +4.50% | 507,832 |
| Nov 16, 2020 | $68.99 | $71.37 | $68.51 | $71.19 | +4.06% | 917,044 |
| Nov 9, 2020 | $68.10 | $71.94 | $67.06 | $68.41 | +4.28% | 1,143,919 |
| Nov 2, 2020 | $62.67 | $65.81 | $60.58 | $65.60 | +5.52% | 767,702 |
| Oct 26, 2020 | $65.58 | $65.67 | $61.10 | $62.17 | -6.50% | 814,302 |
| Oct 19, 2020 | $68.75 | $69.47 | $65.54 | $66.49 | -3.61% | 442,152 |
| Oct 12, 2020 | $69.24 | $70.36 | $68.04 | $68.98 | -0.36% | 503,896 |
| Oct 5, 2020 | $68.80 | $70.26 | $67.54 | $69.23 | +0.65% | 594,978 |
| Sep 28, 2020 | $67.59 | $69.45 | $66.90 | $68.78 | +2.49% | 791,756 |
| Sep 21, 2020 | $67.00 | $68.60 | $66.00 | $67.11 | -1.00% | 740,422 |
| Sep 14, 2020 | $68.75 | $69.93 | $67.28 | $67.79 | -1.09% | 888,660 |
| Sep 8, 2020 | $67.97 | $71.16 | $67.51 | $68.54 | -1.61% | 684,941 |
| Aug 31, 2020 | $70.55 | $73.77 | $68.33 | $69.66 | -1.72% | 1,315,100 |
| Aug 24, 2020 | $69.71 | $71.54 | $68.53 | $70.88 | +1.66% | 703,545 |
| Aug 17, 2020 | $69.13 | $69.97 | $68.20 | $69.72 | +0.74% | 721,540 |
| Aug 10, 2020 | $71.20 | $71.62 | $68.92 | $69.21 | -3.27% | 896,120 |
| Aug 3, 2020 | $71.20 | $71.91 | $70.18 | $71.55 | +0.22% | 944,404 |
| Jul 27, 2020 | $64.50 | $71.43 | $64.50 | $71.39 | +10.46% | 1,385,990 |
| Jul 20, 2020 | $65.52 | $66.95 | $64.20 | $64.63 | -1.63% | 1,043,167 |
| Jul 13, 2020 | $64.09 | $66.61 | $63.48 | $65.70 | +3.04% | 1,012,683 |
| Jul 6, 2020 | $64.00 | $64.45 | $62.57 | $63.76 | +0.11% | 938,819 |
| Jun 29, 2020 | $62.46 | $64.10 | $62.13 | $63.69 | +2.02% | 690,780 |
| Jun 22, 2020 | $63.73 | $65.26 | $61.24 | $62.43 | -2.02% | 1,189,397 |
| Jun 15, 2020 | $64.87 | $67.69 | $63.62 | $63.72 | -3.21% | 1,177,899 |
| Jun 8, 2020 | $68.69 | $69.54 | $65.33 | $65.83 | -4.07% | 1,104,679 |
| Jun 1, 2020 | $63.61 | $69.16 | $63.03 | $68.62 | +7.62% | 1,156,877 |
| May 26, 2020 | $63.48 | $64.70 | $61.60 | $63.76 | +2.43% | 992,783 |
| May 18, 2020 | $61.10 | $62.54 | $60.45 | $62.25 | +3.34% | 814,424 |
| May 11, 2020 | $64.52 | $64.89 | $58.60 | $60.24 | -7.48% | 1,415,510 |
| May 4, 2020 | $62.31 | $65.68 | $62.10 | $65.11 | +3.79% | 1,423,784 |
| Apr 27, 2020 | $61.46 | $64.49 | $61.03 | $62.73 | +2.77% | 1,959,076 |
| Apr 20, 2020 | $60.29 | $61.31 | $57.70 | $61.04 | +1.04% | 1,395,387 |
| Apr 13, 2020 | $60.04 | $60.62 | $58.16 | $60.41 | +0.47% | 2,187,242 |
| Apr 6, 2020 | $54.68 | $60.78 | $53.67 | $60.13 | +12.35% | 1,963,245 |
| Mar 30, 2020 | $50.02 | $54.82 | $49.64 | $53.52 | +6.59% | 2,344,188 |
| Mar 23, 2020 | $47.53 | $52.49 | $46.32 | $50.21 | +4.19% | 3,308,974 |
| Mar 16, 2020 | $54.22 | $57.21 | $46.43 | $48.19 | -20.15% | 2,567,493 |
| Mar 9, 2020 | $66.73 | $69.07 | $58.06 | $60.35 | -14.51% | 2,488,789 |
| Mar 2, 2020 | $70.46 | $72.30 | $69.61 | $70.59 | +0.26% | 1,499,903 |
| Feb 24, 2020 | $73.64 | $74.98 | $67.09 | $70.41 | -6.93% | 1,678,668 |
| Feb 18, 2020 | $77.46 | $77.46 | $74.66 | $75.65 | -2.49% | 902,498 |
| Feb 10, 2020 | $76.98 | $77.99 | $76.50 | $77.58 | +0.57% | 750,677 |
| Feb 3, 2020 | $76.90 | $78.23 | $75.34 | $77.14 | +0.81% | 1,566,813 |
| Jan 27, 2020 | $85.03 | $86.09 | $75.61 | $76.52 | -11.23% | 2,272,647 |
| Jan 21, 2020 | $86.34 | $87.13 | $85.72 | $86.20 | -0.60% | 572,553 |
| Jan 13, 2020 | $85.41 | $87.10 | $85.41 | $86.72 | +1.27% | 635,719 |
| Jan 6, 2020 | $83.34 | $86.59 | $83.31 | $85.63 | +2.17% | 851,847 |
| Dec 30, 2019 | $84.04 | $84.30 | $82.91 | $83.81 | -0.32% | 526,275 |
| Dec 23, 2019 | $84.44 | $84.70 | $83.19 | $84.08 | -0.51% | 339,947 |
| Dec 16, 2019 | $83.07 | $85.00 | $82.67 | $84.51 | +1.79% | 727,860 |
| Dec 9, 2019 | $83.09 | $83.40 | $82.00 | $83.02 | +0.02% | 736,005 |
| Dec 2, 2019 | $82.81 | $83.64 | $82.09 | $83.00 | -0.17% | 1,171,103 |
| Nov 25, 2019 | $81.46 | $83.52 | $81.34 | $83.14 | +2.07% | 523,163 |
| Nov 18, 2019 | $81.15 | $82.65 | $81.07 | $81.45 | -0.18% | 604,992 |
| Nov 11, 2019 | $79.80 | $81.63 | $79.40 | $81.60 | +1.67% | 837,225 |
| Nov 4, 2019 | $78.25 | $80.57 | $77.22 | $80.26 | +2.49% | 927,785 |
| Oct 28, 2019 | $78.40 | $78.61 | $77.30 | $78.31 | +0.19% | 848,767 |
| Oct 21, 2019 | $77.70 | $79.39 | $77.52 | $78.16 | +0.66% | 761,876 |
| Oct 14, 2019 | $78.02 | $78.99 | $77.47 | $77.65 | -0.70% | 788,605 |
| Oct 7, 2019 | $76.68 | $79.24 | $76.47 | $78.20 | +1.35% | 808,467 |
| Sep 30, 2019 | $78.08 | $79.60 | $75.80 | $77.16 | -1.61% | 791,073 |
| Sep 23, 2019 | $77.53 | $79.18 | $76.61 | $78.42 | +0.84% | 800,943 |
| Sep 16, 2019 | $77.15 | $79.32 | $76.94 | $77.77 | +0.18% | 601,391 |
| Sep 9, 2019 | $79.97 | $80.10 | $76.59 | $77.63 | -3.07% | 706,485 |
| Sep 3, 2019 | $77.96 | $80.59 | $77.66 | $80.09 | +2.05% | 552,986 |
| Aug 26, 2019 | $76.64 | $78.86 | $76.58 | $78.48 | +2.55% | 662,867 |
| Aug 19, 2019 | $77.85 | $78.87 | $76.41 | $76.53 | -1.71% | 576,571 |
| Aug 12, 2019 | $76.00 | $77.94 | $75.46 | $77.86 | +1.74% | 792,055 |
| Aug 5, 2019 | $74.92 | $76.92 | $74.12 | $76.53 | +0.53% | 776,740 |
| Jul 29, 2019 | $80.21 | $80.50 | $75.04 | $76.13 | -5.19% | 1,131,054 |
| Jul 22, 2019 | $78.78 | $80.43 | $78.62 | $80.30 | +1.97% | 548,655 |
| Jul 15, 2019 | $78.06 | $79.70 | $78.06 | $78.75 | +0.57% | 567,220 |
| Jul 8, 2019 | $77.10 | $79.04 | $76.47 | $78.30 | +0.92% | 768,775 |
| Jul 1, 2019 | $77.00 | $78.78 | $76.66 | $77.59 | +1.07% | 591,026 |
| Jun 24, 2019 | $76.39 | $77.15 | $75.55 | $76.77 | +0.20% | 694,342 |
| Jun 17, 2019 | $76.31 | $78.05 | $75.97 | $76.62 | +0.51% | 816,038 |
| Jun 10, 2019 | $75.43 | $76.49 | $74.49 | $76.23 | +1.06% | 696,120 |
| Jun 3, 2019 | $72.54 | $75.78 | $71.46 | $75.43 | +3.53% | 811,979 |
| May 28, 2019 | $73.17 | $74.41 | $72.66 | $72.86 | -0.29% | 633,134 |
| May 20, 2019 | $72.10 | $73.84 | $72.10 | $73.07 | +0.73% | 672,448 |
| May 13, 2019 | $71.01 | $72.78 | $70.05 | $72.54 | +1.00% | 712,846 |
| May 6, 2019 | $71.07 | $72.24 | $70.52 | $71.82 | -0.43% | 1,065,103 |
| Apr 29, 2019 | $70.96 | $73.56 | $70.96 | $72.13 | +1.45% | 931,461 |
| Apr 22, 2019 | $70.49 | $71.60 | $70.38 | $71.10 | +0.24% | 581,568 |
| Apr 15, 2019 | $69.90 | $71.46 | $69.90 | $70.93 | +1.26% | 599,245 |
| Apr 8, 2019 | $68.93 | $70.08 | $68.46 | $70.05 | +1.40% | 712,062 |
| Apr 1, 2019 | $69.26 | $70.56 | $68.51 | $69.08 | +0.47% | 913,007 |
| Mar 25, 2019 | $67.03 | $69.07 | $66.91 | $68.76 | +1.94% | 777,227 |
| Mar 18, 2019 | $67.34 | $68.37 | $66.90 | $67.45 | -0.07% | 746,901 |
| Mar 11, 2019 | $65.72 | $67.96 | $65.72 | $67.50 | +2.46% | 627,759 |
| Mar 4, 2019 | $67.01 | $67.44 | $65.32 | $65.88 | -1.86% | 958,895 |
| Feb 25, 2019 | $67.18 | $67.75 | $66.59 | $67.13 | -0.16% | 704,260 |
| Feb 19, 2019 | $65.98 | $67.37 | $65.80 | $67.24 | +1.30% | 492,496 |
| Feb 11, 2019 | $67.10 | $67.38 | $65.55 | $66.38 | -1.31% | 1,089,966 |
| Feb 4, 2019 | $66.46 | $68.17 | $65.98 | $67.26 | +1.39% | 1,050,514 |
| Jan 28, 2019 | $64.84 | $66.68 | $63.88 | $66.34 | +1.38% | 979,234 |
| Jan 22, 2019 | $64.78 | $65.48 | $64.11 | $65.44 | -0.03% | 725,395 |
| Jan 14, 2019 | $64.11 | $65.90 | $63.43 | $65.46 | +0.96% | 944,022 |
| Jan 7, 2019 | $60.55 | $65.41 | $60.47 | $64.84 | +6.84% | 1,205,706 |
| Dec 31, 2018 | $60.23 | $61.50 | $59.56 | $60.69 | +1.05% | 962,578 |
| Dec 24, 2018 | $57.51 | $60.67 | $57.35 | $60.06 | +3.95% | 836,048 |
| Dec 17, 2018 | $62.50 | $62.97 | $57.62 | $57.78 | -8.31% | 1,096,758 |
| Dec 10, 2018 | $62.48 | $64.83 | $61.79 | $63.02 | +0.77% | 858,056 |
| Dec 3, 2018 | $64.54 | $64.90 | $61.99 | $62.54 | -2.01% | 1,050,821 |
| Nov 26, 2018 | $63.00 | $64.21 | $62.69 | $63.82 | +1.98% | 895,438 |
| Nov 19, 2018 | $62.58 | $62.81 | $60.15 | $62.58 | -0.60% | 775,808 |
| Nov 12, 2018 | $61.50 | $63.07 | $60.53 | $62.96 | +1.70% | 1,120,026 |
| Nov 5, 2018 | $60.96 | $63.61 | $59.82 | $61.91 | +1.00% | 1,091,129 |
| Oct 29, 2018 | $58.79 | $62.90 | $57.46 | $61.30 | +4.64% | 1,727,555 |
| Oct 22, 2018 | $60.15 | $62.22 | $58.09 | $58.58 | -2.53% | 1,381,443 |
| Oct 15, 2018 | $60.20 | $62.43 | $59.80 | $60.10 | -0.30% | 784,913 |
| Oct 8, 2018 | $62.60 | $62.69 | $58.75 | $60.28 | -4.26% | 992,612 |
| Oct 1, 2018 | $64.68 | $65.52 | $62.65 | $62.96 | -2.36% | 746,959 |
| Sep 24, 2018 | $65.84 | $66.43 | $64.26 | $64.48 | -2.60% | 709,379 |
| Sep 17, 2018 | $65.29 | $66.53 | $65.16 | $66.20 | +1.04% | 751,928 |
| Sep 10, 2018 | $64.25 | $66.02 | $64.25 | $65.52 | +1.72% | 683,184 |
| Sep 4, 2018 | $64.84 | $64.93 | $63.37 | $64.41 | -1.77% | 614,577 |
| Aug 27, 2018 | $65.18 | $66.32 | $65.08 | $65.57 | +0.52% | 613,484 |
| Aug 20, 2018 | $65.09 | $65.61 | $64.53 | $65.23 | -0.09% | 612,206 |
| Aug 13, 2018 | $64.28 | $65.34 | $63.93 | $65.29 | +1.21% | 808,019 |
| Aug 6, 2018 | $63.41 | $65.29 | $63.07 | $64.51 | +1.24% | 773,871 |
| Jul 30, 2018 | $64.20 | $64.54 | $62.24 | $63.72 | -0.22% | 1,277,115 |
| Jul 23, 2018 | $65.60 | $65.71 | $63.01 | $63.86 | -2.84% | 1,051,708 |
| Jul 16, 2018 | $65.87 | $66.31 | $64.19 | $65.73 | -0.32% | 683,418 |
| Jul 9, 2018 | $64.16 | $66.31 | $64.15 | $65.94 | +2.79% | 710,043 |
| Jul 2, 2018 | $62.75 | $64.21 | $62.75 | $64.15 | +1.31% | 656,478 |
| Jun 25, 2018 | $62.55 | $63.51 | $61.57 | $63.32 | +0.51% | 1,043,854 |
| Jun 18, 2018 | $62.19 | $63.34 | $61.71 | $63.00 | +0.70% | 967,089 |
| Jun 11, 2018 | $62.06 | $62.70 | $61.73 | $62.56 | +0.42% | 1,035,377 |
| Jun 4, 2018 | $61.60 | $63.19 | $61.60 | $62.30 | +0.87% | 623,787 |
| May 29, 2018 | $59.80 | $61.99 | $59.60 | $61.76 | +1.75% | 734,235 |
| May 21, 2018 | $59.97 | $61.50 | $59.97 | $60.70 | +1.20% | 770,912 |
| May 14, 2018 | $60.23 | $60.73 | $59.47 | $59.98 | -0.61% | 958,383 |
| May 7, 2018 | $59.66 | $60.90 | $59.65 | $60.35 | +0.80% | 1,057,839 |
| Apr 30, 2018 | $57.84 | $60.54 | $57.68 | $59.87 | +3.12% | 1,350,685 |
| Apr 23, 2018 | $57.61 | $58.24 | $57.16 | $58.06 | +0.45% | 604,497 |
| Apr 16, 2018 | $57.79 | $58.95 | $57.62 | $57.80 | +0.17% | 821,866 |
| Apr 9, 2018 | $57.41 | $58.79 | $57.41 | $57.70 | +0.54% | 756,264 |
| Apr 2, 2018 | $57.31 | $58.60 | $56.71 | $57.39 | -0.43% | 1,348,247 |
| Mar 26, 2018 | $57.02 | $58.17 | $56.26 | $57.64 | +1.16% | 817,711 |
| Mar 19, 2018 | $58.05 | $58.82 | $56.98 | $56.98 | -2.20% | 1,217,460 |
| Mar 12, 2018 | $59.54 | $59.89 | $58.17 | $58.26 | -2.30% | 962,118 |
| Mar 5, 2018 | $57.43 | $59.69 | $57.43 | $59.63 | +2.76% | 1,115,085 |
| Feb 26, 2018 | $58.22 | $59.43 | $56.88 | $58.03 | -0.50% | 1,641,619 |
| Feb 20, 2018 | $58.34 | $59.19 | $57.56 | $58.32 | -0.92% | 840,002 |
| Feb 12, 2018 | $55.07 | $59.20 | $55.07 | $58.86 | +6.84% | 1,622,440 |
| Feb 5, 2018 | $56.66 | $57.12 | $53.76 | $55.09 | -3.97% | 1,970,694 |
| Jan 29, 2018 | $55.94 | $58.93 | $55.91 | $57.37 | +1.77% | 1,431,125 |
| Jan 22, 2018 | $53.94 | $56.59 | $53.47 | $56.37 | +4.27% | 1,022,580 |
| Jan 16, 2018 | $54.05 | $54.70 | $53.70 | $54.06 | +0.75% | 876,287 |
| Jan 8, 2018 | $54.30 | $54.50 | $52.69 | $53.66 | -1.85% | 848,074 |
| Jan 2, 2018 | $54.03 | $54.80 | $53.60 | $54.67 | +0.63% | 633,876 |
| Dec 26, 2017 | $54.04 | $54.74 | $54.00 | $54.33 | +0.33% | 428,428 |
| Dec 18, 2017 | $53.85 | $54.99 | $53.23 | $54.15 | +0.33% | 1,050,774 |
| Dec 11, 2017 | $53.13 | $54.64 | $52.55 | $53.97 | +1.26% | 914,721 |
| Dec 4, 2017 | $52.99 | $53.46 | $52.54 | $53.30 | +0.43% | 665,710 |
| Nov 27, 2017 | $53.93 | $54.42 | $52.60 | $53.07 | -1.92% | 746,024 |
| Nov 20, 2017 | $53.23 | $54.17 | $52.91 | $54.11 | +1.22% | 513,642 |
| Nov 13, 2017 | $52.58 | $54.07 | $52.57 | $53.46 | +0.21% | 771,535 |
| Nov 6, 2017 | $52.93 | $53.66 | $51.16 | $53.35 | +0.19% | 1,146,780 |
| Oct 30, 2017 | $53.34 | $53.85 | $52.51 | $53.25 | -0.67% | 822,536 |
| Oct 23, 2017 | $52.84 | $53.71 | $52.81 | $53.61 | +1.15% | 500,778 |
| Oct 16, 2017 | $52.99 | $53.78 | $52.59 | $53.00 | -0.56% | 738,291 |
| Oct 9, 2017 | $52.16 | $53.39 | $52.07 | $53.30 | +1.74% | 780,966 |
| Oct 2, 2017 | $51.49 | $52.56 | $51.03 | $52.39 | +1.00% | 733,537 |
| Sep 25, 2017 | $51.25 | $52.07 | $50.73 | $51.87 | +0.84% | 994,567 |
| Sep 18, 2017 | $51.44 | $52.37 | $50.87 | $51.44 | -0.08% | 947,885 |
| Sep 11, 2017 | $51.95 | $52.36 | $51.29 | $51.48 | -0.87% | 1,043,823 |
| Sep 5, 2017 | $50.91 | $52.45 | $50.80 | $51.93 | +0.97% | 616,806 |
| Aug 28, 2017 | $49.98 | $51.59 | $49.41 | $51.43 | +2.98% | 827,069 |
| Aug 21, 2017 | $49.69 | $50.33 | $49.55 | $49.94 | +0.24% | 487,309 |
| Aug 14, 2017 | $49.74 | $50.63 | $49.35 | $49.82 | +0.54% | 813,383 |
| Aug 7, 2017 | $51.31 | $51.48 | $49.02 | $49.55 | -3.69% | 934,591 |
| Jul 31, 2017 | $52.81 | $53.62 | $49.98 | $51.45 | -2.81% | 987,262 |
| Jul 24, 2017 | $52.57 | $53.65 | $52.44 | $52.94 | +0.55% | 690,093 |
| Jul 17, 2017 | $52.78 | $52.87 | $52.01 | $52.65 | -0.59% | 677,160 |
| Jul 10, 2017 | $50.72 | $53.08 | $50.72 | $52.96 | +3.97% | 758,247 |
| Jul 3, 2017 | $51.05 | $51.28 | $49.97 | $50.94 | -0.25% | 492,292 |
| Jun 26, 2017 | $51.26 | $51.88 | $50.40 | $51.07 | -0.29% | 933,481 |
| Jun 19, 2017 | $50.05 | $51.47 | $50.00 | $51.22 | +2.46% | 659,885 |
| Jun 12, 2017 | $49.39 | $50.33 | $48.94 | $49.99 | +0.20% | 1,051,571 |
| Jun 5, 2017 | $50.74 | $50.95 | $49.45 | $49.89 | -2.54% | 883,778 |
| May 30, 2017 | $48.75 | $51.29 | $48.74 | $51.19 | +4.07% | 831,335 |
| May 22, 2017 | $48.63 | $49.48 | $48.43 | $49.19 | +0.88% | 490,653 |
| May 15, 2017 | $48.58 | $49.38 | $47.75 | $48.76 | +0.45% | 1,028,254 |
| May 8, 2017 | $48.09 | $48.74 | $47.42 | $48.54 | +0.60% | 1,052,990 |
| May 1, 2017 | $48.28 | $49.00 | $47.25 | $48.25 | -0.04% | 1,194,678 |
| Apr 24, 2017 | $46.98 | $48.41 | $46.80 | $48.27 | +3.34% | 973,333 |
| Apr 17, 2017 | $46.56 | $47.35 | $46.40 | $46.71 | +0.37% | 934,219 |
| Apr 10, 2017 | $46.98 | $47.37 | $46.50 | $46.54 | -1.23% | 511,707 |
| Apr 3, 2017 | $47.71 | $47.95 | $46.82 | $47.12 | -1.69% | 776,257 |
| Mar 27, 2017 | $46.48 | $48.69 | $46.27 | $47.93 | +2.41% | 936,649 |
| Mar 20, 2017 | $47.32 | $48.24 | $46.36 | $46.80 | -1.37% | 1,236,434 |
| Mar 13, 2017 | $47.11 | $48.11 | $46.71 | $47.45 | +0.51% | 1,053,244 |
| Mar 6, 2017 | $46.28 | $47.31 | $45.90 | $47.21 | +1.24% | 876,617 |
| Feb 27, 2017 | $46.84 | $46.98 | $45.81 | $46.63 | -0.96% | 1,151,100 |
| Feb 21, 2017 | $48.31 | $48.83 | $46.89 | $47.08 | -3.29% | 1,053,291 |
| Feb 13, 2017 | $48.47 | $49.36 | $48.47 | $48.68 | +0.16% | 1,148,977 |
| Feb 6, 2017 | $48.44 | $48.85 | $47.55 | $48.60 | -0.43% | 1,012,538 |
| Jan 30, 2017 | $48.56 | $49.56 | $47.27 | $48.81 | -0.14% | 1,165,330 |
| Jan 23, 2017 | $47.96 | $49.38 | $47.28 | $48.88 | +1.62% | 802,459 |
| Jan 17, 2017 | $49.08 | $49.63 | $47.52 | $48.10 | -2.55% | 725,321 |
| Jan 9, 2017 | $49.20 | $49.74 | $48.54 | $49.36 | -0.60% | 509,715 |
| Jan 3, 2017 | $47.89 | $49.99 | $47.85 | $49.66 | +3.39% | 760,001 |
| Dec 27, 2016 | $47.11 | $48.18 | $46.82 | $48.03 | +2.04% | 501,423 |
| Dec 19, 2016 | $47.29 | $48.54 | $46.44 | $47.07 | -0.28% | 756,727 |
| Dec 12, 2016 | $46.99 | $50.22 | $46.37 | $47.20 | +0.34% | 1,315,989 |
| Dec 5, 2016 | $47.42 | $47.64 | $45.88 | $47.04 | -0.15% | 887,932 |
| Nov 28, 2016 | $47.72 | $48.77 | $46.68 | $47.11 | -1.59% | 868,422 |
| Nov 21, 2016 | $47.17 | $48.50 | $47.12 | $47.87 | +1.76% | 496,764 |
| Nov 14, 2016 | $48.50 | $48.58 | $46.63 | $47.04 | – | 1,217,668 |
Seasonality
GIB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | -3.9% | -0.9% | 2.2% | 2.6% | -0.2% | 4.2% | -0.5% | -3.4% | 1.1% | 4.4% | 2.1% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -7.1% | -14.3% | -0.4% | -10.5% | 6.8% | -7.5% | 13.1% | 3.2% | -9.6% | 18.4% | ||
| 2025 | 7.8% | -12.0% | -3.7% | 6.2% | 1.5% | -2.5% | -8.0% | 0.9% | -8.3% | -2.4% | 1.8% | 4.3% |
| 2024 | 4.3% | 2.7% | -3.8% | -8.4% | -2.2% | 0.8% | 14.2% | -1.2% | 2.1% | -3.7% | 1.6% | -2.8% |
| 2023 | -0.4% | 4.4% | 7.4% | 5.3% | 2.0% | 2.0% | -3.6% | 2.5% | -5.4% | -2.1% | 5.4% | 5.5% |
| 2022 | -3.5% | -4.0% | -2.6% | -0.1% | 7.1% | -6.8% | 7.5% | -7.5% | -5.0% | 7.0% | 8.5% | -1.4% |
| 2021 | 0.9% | -6.8% | 11.5% | 6.3% | 1.1% | 1.3% | 0.4% | -1.7% | -5.1% | 5.5% | -6.6% | 6.0% |
| 2020 | -8.6% | -8.0% | -22.7% | 17.6% | -0.3% | -1.2% | 13.3% | -1.7% | -3.4% | -8.3% | 18.7% | 7.5% |
| 2019 | 7.9% | 1.6% | 2.6% | 4.5% | 1.4% | 5.4% | 0.2% | 2.0% | 0.8% | -1.8% | 7.0% | 0.7% |
| 2018 | 5.2% | 2.1% | -1.2% | 0.5% | 6.0% | 3.1% | 1.6% | 1.9% | -1.7% | -4.3% | 3.4% | -4.1% |
| 2017 | 0.1% | -4.4% | 4.2% | 0.7% | 2.8% | 3.0% | 3.4% | -3.7% | 2.0% | 2.4% | -0.7% | 2.9% |