General Mills Inc (GIS) stock
GISNYSEGrain Mill ProductsFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Sep 23, 2026Score 7/3031% below fair value
$34.29+0.97 (+2.91%)
Close on Oct 30, 2026Market cap $18.33BP/E –Yield 7.12%
Price history
General Mills share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.29
+2.91% on the day
52-week range
$31.18 – $49.59
-30.9% from the high
Change over 52 weeks
-27.1%
From $47.05 on Oct 30, 2025
Average volume
9.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.21 | $34.65 | $32.82 | $34.29 | -0.29% | 39,641,171 |
| Oct 19, 2026 | $32.75 | $35.25 | $32.37 | $34.39 | +3.80% | 39,523,984 |
| Oct 12, 2026 | $32.35 | $34.15 | $31.68 | $33.13 | +2.60% | 50,926,883 |
| Oct 5, 2026 | $31.97 | $32.70 | $31.30 | $32.29 | +0.87% | 57,280,354 |
| Sep 28, 2026 | $33.60 | $34.09 | $31.18 | $32.01 | -4.85% | 63,591,047 |
| Sep 21, 2026 | $36.27 | $36.53 | $33.60 | $33.64 | -7.38% | 59,162,364 |
| Sep 14, 2026 | $36.46 | $37.29 | $35.87 | $36.32 | +1.31% | 47,792,197 |
| Sep 8, 2026 | $38.65 | $38.65 | $35.61 | $35.85 | -6.37% | 37,420,594 |
| Aug 31, 2026 | $41.28 | $42.20 | $38.28 | $38.29 | -7.85% | 47,737,360 |
| Aug 24, 2026 | $40.20 | $41.67 | $39.27 | $41.55 | +3.95% | 41,717,205 |
| Aug 17, 2026 | $38.79 | $40.10 | $37.68 | $39.97 | +1.96% | 38,730,605 |
| Aug 10, 2026 | $36.53 | $39.36 | $36.40 | $39.20 | +6.26% | 38,123,534 |
| Aug 3, 2026 | $36.42 | $37.13 | $35.39 | $36.89 | +3.19% | 42,128,019 |
| Jul 27, 2026 | $36.24 | $38.52 | $35.72 | $35.75 | -0.78% | 45,009,155 |
| Jul 20, 2026 | $37.85 | $37.96 | $35.53 | $36.03 | -5.11% | 44,019,535 |
| Jul 13, 2026 | $36.47 | $39.56 | $35.77 | $37.97 | +4.83% | 57,258,608 |
| Jul 6, 2026 | $37.38 | $37.77 | $35.26 | $36.22 | -3.59% | 49,289,135 |
| Jun 29, 2026 | $36.21 | $38.25 | $34.80 | $37.57 | +4.33% | 66,001,290 |
| Jun 22, 2026 | $33.50 | $36.45 | $33.32 | $36.01 | +7.75% | 57,687,655 |
| Jun 15, 2026 | $34.37 | $35.00 | $33.06 | $33.42 | -3.16% | 39,821,679 |
| Jun 8, 2026 | $32.77 | $34.52 | $32.57 | $34.51 | +4.10% | 43,873,546 |
| Jun 1, 2026 | $33.75 | $34.16 | $31.75 | $33.15 | -1.95% | 58,407,444 |
| May 26, 2026 | $33.51 | $34.36 | $33.15 | $33.81 | +0.36% | 44,458,491 |
| May 18, 2026 | $32.81 | $34.62 | $32.64 | $33.69 | +2.12% | 44,500,926 |
| May 11, 2026 | $34.74 | $34.90 | $32.91 | $32.99 | -4.87% | 54,242,942 |
| May 4, 2026 | $34.51 | $35.94 | $33.58 | $34.68 | -0.12% | 49,038,385 |
| Apr 27, 2026 | $34.91 | $35.87 | $34.12 | $34.72 | -0.71% | 40,904,878 |
| Apr 20, 2026 | $35.31 | $35.65 | $34.70 | $34.97 | -1.49% | 34,571,550 |
| Apr 13, 2026 | $35.52 | $35.88 | $34.04 | $35.50 | -0.25% | 43,975,980 |
| Apr 6, 2026 | $37.31 | $37.93 | $35.43 | $35.59 | -4.89% | 41,817,642 |
| Mar 30, 2026 | $36.47 | $37.55 | $36.32 | $37.42 | +2.66% | 35,627,417 |
| Mar 23, 2026 | $37.35 | $37.65 | $35.64 | $36.45 | -1.51% | 51,910,017 |
| Mar 16, 2026 | $39.60 | $39.93 | $37.01 | $37.01 | -6.02% | 78,429,720 |
| Mar 9, 2026 | $44.15 | $44.30 | $39.29 | $39.38 | -11.09% | 48,140,925 |
| Mar 2, 2026 | $45.10 | $45.59 | $43.07 | $44.29 | -2.08% | 33,980,656 |
| Feb 23, 2026 | $44.01 | $46.00 | $43.92 | $45.23 | +1.37% | 34,701,951 |
| Feb 17, 2026 | $46.51 | $46.71 | $43.72 | $44.62 | -7.70% | 42,901,214 |
| Feb 9, 2026 | $47.94 | $49.59 | $47.03 | $48.34 | +0.98% | 31,519,234 |
| Feb 2, 2026 | $46.75 | $49.29 | $45.12 | $47.87 | +3.48% | 44,101,762 |
| Jan 26, 2026 | $44.67 | $46.28 | $44.01 | $46.26 | +3.82% | 37,331,309 |
| Jan 20, 2026 | $44.50 | $44.88 | $43.43 | $44.56 | +0.11% | 29,270,829 |
| Jan 12, 2026 | $44.58 | $45.79 | $43.34 | $44.51 | -0.20% | 44,230,893 |
| Jan 5, 2026 | $45.54 | $45.57 | $42.79 | $44.60 | -2.45% | 52,719,609 |
| Dec 29, 2025 | $47.24 | $47.31 | $45.61 | $45.72 | -2.83% | 23,863,624 |
| Dec 22, 2025 | $47.50 | $47.72 | $46.45 | $47.05 | -1.69% | 22,283,255 |
| Dec 15, 2025 | $46.86 | $49.25 | $46.65 | $47.86 | +2.51% | 53,593,044 |
| Dec 8, 2025 | $45.89 | $46.88 | $45.15 | $46.69 | +1.65% | 34,153,408 |
| Dec 1, 2025 | $47.30 | $47.49 | $45.60 | $45.93 | -3.00% | 29,805,859 |
| Nov 24, 2025 | $48.15 | $48.30 | $46.67 | $47.35 | -2.03% | 22,169,838 |
| Nov 17, 2025 | $47.40 | $49.09 | $46.71 | $48.33 | +1.94% | 30,138,690 |
| Nov 10, 2025 | $46.79 | $48.09 | $46.04 | $47.41 | +1.13% | 29,414,469 |
| Nov 3, 2025 | $46.45 | $47.32 | $45.80 | $46.88 | +0.58% | 30,834,224 |
| Oct 27, 2025 | $47.43 | $48.52 | $46.21 | $46.61 | -1.69% | 34,964,897 |
| Oct 20, 2025 | $48.46 | $49.71 | $47.27 | $47.41 | -2.03% | 25,796,039 |
| Oct 13, 2025 | $49.05 | $49.21 | $47.48 | $48.39 | -1.93% | 26,660,164 |
| Oct 6, 2025 | $50.36 | $51.26 | $48.59 | $49.34 | -2.03% | 26,375,316 |
| Sep 29, 2025 | $50.13 | $51.03 | $49.51 | $50.36 | +0.54% | 22,721,857 |
| Sep 22, 2025 | $50.47 | $51.33 | $49.10 | $50.09 | -0.52% | 32,380,100 |
| Sep 15, 2025 | $50.00 | $50.77 | $48.42 | $50.35 | +0.86% | 50,730,423 |
| Sep 8, 2025 | $50.23 | $50.98 | $49.43 | $49.92 | -1.30% | 22,545,139 |
| Sep 2, 2025 | $49.43 | $50.75 | $48.87 | $50.58 | +2.53% | 21,071,144 |
| Aug 25, 2025 | $49.99 | $50.38 | $48.29 | $49.33 | -1.69% | 32,967,490 |
| Aug 18, 2025 | $49.53 | $50.62 | $49.24 | $50.18 | +1.07% | 29,239,472 |
| Aug 11, 2025 | $49.88 | $50.17 | $48.93 | $49.65 | -0.36% | 27,046,611 |
| Aug 4, 2025 | $48.90 | $50.50 | $48.75 | $49.83 | +1.82% | 22,088,949 |
| Jul 28, 2025 | $50.64 | $50.66 | $48.59 | $48.94 | -4.17% | 30,341,623 |
| Jul 21, 2025 | $50.28 | $51.68 | $49.04 | $51.07 | +1.94% | 27,653,791 |
| Jul 14, 2025 | $51.48 | $51.70 | $49.62 | $50.10 | -2.87% | 26,196,912 |
| Jul 7, 2025 | $53.02 | $53.25 | $49.86 | $51.58 | -2.95% | 30,858,499 |
| Jun 30, 2025 | $50.63 | $54.18 | $50.50 | $53.15 | +5.21% | 28,982,735 |
| Jun 23, 2025 | $53.20 | $53.77 | $50.19 | $50.52 | -4.66% | 43,335,507 |
| Jun 16, 2025 | $53.79 | $54.05 | $52.64 | $52.99 | -1.06% | 26,413,002 |
| Jun 9, 2025 | $54.59 | $55.19 | $53.37 | $53.56 | -2.21% | 22,581,543 |
| Jun 2, 2025 | $53.83 | $55.09 | $53.29 | $54.77 | +0.94% | 18,142,074 |
| May 26, 2025 | $53.51 | $54.47 | $52.69 | $54.26 | +1.65% | 23,247,413 |
| May 19, 2025 | $55.00 | $55.35 | $52.39 | $53.38 | -3.17% | 24,265,361 |
| May 12, 2025 | $54.64 | $55.28 | $52.93 | $55.13 | +1.16% | 27,194,142 |
| May 5, 2025 | $55.39 | $55.46 | $53.82 | $54.50 | -1.68% | 22,156,482 |
| Apr 28, 2025 | $56.08 | $57.08 | $55.01 | $55.43 | -1.26% | 19,462,920 |
| Apr 21, 2025 | $57.38 | $58.45 | $55.37 | $56.14 | -2.38% | 18,464,612 |
| Apr 14, 2025 | $57.96 | $59.21 | $56.21 | $57.51 | -0.79% | 15,871,300 |
| Apr 7, 2025 | $58.75 | $60.15 | $55.49 | $57.97 | -2.75% | 34,885,160 |
| Mar 31, 2025 | $59.73 | $62.61 | $58.78 | $59.61 | +0.85% | 28,870,424 |
| Mar 24, 2025 | $58.00 | $60.47 | $57.63 | $59.11 | +0.80% | 25,350,857 |
| Mar 17, 2025 | $59.89 | $61.46 | $57.99 | $58.64 | -1.54% | 77,592,512 |
| Mar 10, 2025 | $65.34 | $67.35 | $58.95 | $59.56 | -7.66% | 31,293,588 |
| Mar 3, 2025 | $60.53 | $66.06 | $60.11 | $64.50 | +6.40% | 28,637,985 |
| Feb 24, 2025 | $60.63 | $62.54 | $58.69 | $60.62 | -0.62% | 28,303,486 |
| Feb 18, 2025 | $56.85 | $61.29 | $55.15 | $61.00 | +3.67% | 20,403,961 |
| Feb 10, 2025 | $58.76 | $60.52 | $57.85 | $58.84 | +0.03% | 24,418,574 |
| Feb 3, 2025 | $59.86 | $60.26 | $58.58 | $58.82 | -2.19% | 27,152,445 |
| Jan 27, 2025 | $61.45 | $63.11 | $59.63 | $60.14 | -0.40% | 19,248,490 |
| Jan 21, 2025 | $59.94 | $61.00 | $59.05 | $60.38 | +1.26% | 15,763,350 |
| Jan 13, 2025 | $58.91 | $59.78 | $57.94 | $59.63 | +1.93% | 24,452,768 |
| Jan 6, 2025 | $63.53 | $63.65 | $58.27 | $58.50 | -8.42% | 20,740,533 |
| Dec 30, 2024 | $63.87 | $64.20 | $63.10 | $63.88 | -0.11% | 11,717,097 |
| Dec 23, 2024 | $63.16 | $64.36 | $62.99 | $63.95 | +0.53% | 8,797,468 |
| Dec 16, 2024 | $66.80 | $66.97 | $62.81 | $63.61 | -4.62% | 41,706,649 |
| Dec 9, 2024 | $64.99 | $67.18 | $64.84 | $66.69 | +2.51% | 18,542,783 |
| Dec 2, 2024 | $66.24 | $67.40 | $65.01 | $65.06 | -1.81% | 19,839,815 |
| Nov 25, 2024 | $65.21 | $67.00 | $65.07 | $66.26 | +1.94% | 12,965,424 |
| Nov 18, 2024 | $63.53 | $65.13 | $62.27 | $65.00 | +2.83% | 19,972,901 |
| Nov 11, 2024 | $65.39 | $65.73 | $62.39 | $63.21 | -3.53% | 23,408,435 |
| Nov 4, 2024 | $68.23 | $68.74 | $64.69 | $65.52 | -3.99% | 19,505,889 |
| Oct 28, 2024 | $68.39 | $68.97 | $67.60 | $68.24 | -0.09% | 18,846,861 |
| Oct 21, 2024 | $70.25 | $70.35 | $68.26 | $68.30 | -2.33% | 14,818,928 |
| Oct 14, 2024 | $70.86 | $72.55 | $69.64 | $69.93 | -1.24% | 16,209,595 |
| Oct 7, 2024 | $73.51 | $73.74 | $70.75 | $70.81 | -3.80% | 13,735,852 |
| Sep 30, 2024 | $74.66 | $74.85 | $72.22 | $73.61 | -1.04% | 18,791,697 |
| Sep 23, 2024 | $74.21 | $74.98 | $73.27 | $74.38 | -0.17% | 14,847,474 |
| Sep 16, 2024 | $74.59 | $75.66 | $72.20 | $74.51 | +1.09% | 29,163,545 |
| Sep 9, 2024 | $75.06 | $75.90 | $72.07 | $73.71 | -1.80% | 17,468,250 |
| Sep 3, 2024 | $72.30 | $75.54 | $71.53 | $75.06 | +3.83% | 15,865,311 |
| Aug 26, 2024 | $70.72 | $72.43 | $70.59 | $72.29 | +2.06% | 13,224,618 |
| Aug 19, 2024 | $69.15 | $71.00 | $69.06 | $70.83 | +2.61% | 13,888,297 |
| Aug 12, 2024 | $69.45 | $71.08 | $66.00 | $69.03 | -0.13% | 14,773,745 |
| Aug 5, 2024 | $70.01 | $70.83 | $67.61 | $69.12 | -0.23% | 14,744,474 |
| Jul 29, 2024 | $66.17 | $69.42 | $65.56 | $69.28 | +4.46% | 22,927,586 |
| Jul 22, 2024 | $64.49 | $67.25 | $63.56 | $66.32 | +3.01% | 15,630,981 |
| Jul 15, 2024 | $63.17 | $66.81 | $62.29 | $64.38 | +2.14% | 17,121,450 |
| Jul 8, 2024 | $63.10 | $64.05 | $62.12 | $63.03 | +0.24% | 16,610,747 |
| Jul 1, 2024 | $63.43 | $64.23 | $62.62 | $62.88 | -0.60% | 11,393,038 |
| Jun 24, 2024 | $67.31 | $68.44 | $62.03 | $63.26 | -5.69% | 42,448,217 |
| Jun 17, 2024 | $65.17 | $67.80 | $64.91 | $67.08 | +2.41% | 19,008,416 |
| Jun 10, 2024 | $67.26 | $67.46 | $65.07 | $65.50 | -2.91% | 17,565,450 |
| Jun 3, 2024 | $68.69 | $69.21 | $66.77 | $67.46 | -1.88% | 16,217,750 |
| May 28, 2024 | $67.72 | $68.81 | $65.83 | $68.75 | +0.66% | 23,631,411 |
| May 20, 2024 | $71.26 | $71.70 | $68.20 | $68.30 | -4.13% | 14,510,790 |
| May 13, 2024 | $70.75 | $71.52 | $69.65 | $71.24 | +0.76% | 15,215,540 |
| May 6, 2024 | $70.02 | $70.86 | $68.85 | $70.70 | +1.13% | 13,346,609 |
| Apr 29, 2024 | $70.87 | $71.19 | $69.43 | $69.91 | -1.30% | 17,212,830 |
| Apr 22, 2024 | $70.61 | $72.32 | $69.95 | $70.83 | +0.58% | 18,819,779 |
| Apr 15, 2024 | $66.43 | $70.65 | $66.30 | $70.42 | +6.37% | 19,993,056 |
| Apr 8, 2024 | $69.79 | $70.48 | $66.11 | $66.20 | -5.14% | 21,188,225 |
| Apr 1, 2024 | $70.16 | $70.61 | $68.92 | $69.79 | -0.26% | 19,346,694 |
| Mar 25, 2024 | $69.40 | $70.66 | $68.34 | $69.97 | +1.26% | 20,571,667 |
| Mar 18, 2024 | $66.71 | $74.45 | $66.64 | $69.10 | +3.51% | 33,366,932 |
| Mar 11, 2024 | $65.50 | $66.85 | $65.18 | $66.76 | +2.30% | 23,954,679 |
| Mar 4, 2024 | $63.72 | $65.41 | $63.48 | $65.26 | +2.06% | 19,700,807 |
| Feb 26, 2024 | $65.28 | $65.56 | $63.43 | $63.94 | -2.11% | 16,885,877 |
| Feb 20, 2024 | $64.69 | $66.52 | $63.71 | $65.32 | +1.90% | 15,079,633 |
| Feb 12, 2024 | $62.15 | $64.49 | $61.48 | $64.10 | +2.82% | 20,394,440 |
| Feb 5, 2024 | $64.55 | $65.34 | $62.09 | $62.34 | -3.80% | 19,825,056 |
| Jan 29, 2024 | $64.61 | $65.92 | $63.93 | $64.80 | +0.45% | 19,067,046 |
| Jan 22, 2024 | $63.03 | $64.95 | $62.49 | $64.51 | +2.15% | 18,145,911 |
| Jan 16, 2024 | $63.59 | $63.94 | $62.39 | $63.15 | -0.38% | 16,557,797 |
| Jan 8, 2024 | $64.92 | $65.14 | $62.62 | $63.39 | -2.46% | 23,402,994 |
| Jan 2, 2024 | $65.00 | $67.68 | $64.32 | $64.99 | -0.23% | 18,646,274 |
| Dec 26, 2023 | $64.31 | $65.47 | $64.14 | $65.14 | +0.98% | 11,900,335 |
| Dec 18, 2023 | $65.32 | $66.83 | $63.60 | $64.51 | -1.09% | 26,115,638 |
| Dec 11, 2023 | $65.40 | $68.24 | $64.93 | $65.22 | -0.38% | 29,571,723 |
| Dec 4, 2023 | $64.06 | $66.68 | $64.06 | $65.47 | +2.09% | 16,047,222 |
| Nov 27, 2023 | $64.88 | $65.11 | $62.40 | $64.13 | -1.61% | 23,661,952 |
| Nov 20, 2023 | $64.54 | $65.29 | $63.74 | $65.18 | +0.65% | 10,086,313 |
| Nov 13, 2023 | $65.10 | $65.59 | $63.78 | $64.76 | -0.80% | 29,423,305 |
| Nov 6, 2023 | $65.70 | $65.89 | $65.01 | $65.28 | -0.70% | 17,716,607 |
| Oct 30, 2023 | $65.25 | $66.66 | $64.16 | $65.74 | +0.67% | 20,265,895 |
| Oct 23, 2023 | $62.97 | $66.18 | $62.93 | $65.30 | +3.26% | 24,316,692 |
| Oct 16, 2023 | $63.35 | $63.94 | $62.62 | $63.24 | +0.32% | 18,752,288 |
| Oct 9, 2023 | $62.60 | $64.66 | $61.01 | $63.04 | +0.88% | 26,011,165 |
| Oct 2, 2023 | $63.71 | $63.97 | $60.33 | $62.49 | -2.34% | 30,181,809 |
| Sep 25, 2023 | $64.51 | $65.66 | $63.63 | $63.99 | -1.28% | 25,244,006 |
| Sep 18, 2023 | $66.01 | $66.66 | $64.50 | $64.82 | -1.56% | 29,288,421 |
| Sep 11, 2023 | $65.79 | $66.74 | $65.05 | $65.85 | -0.45% | 21,382,592 |
| Sep 5, 2023 | $65.66 | $67.00 | $64.70 | $66.15 | -0.15% | 18,155,615 |
| Aug 28, 2023 | $68.54 | $69.03 | $65.91 | $66.25 | -3.10% | 19,194,388 |
| Aug 21, 2023 | $69.62 | $69.96 | $67.78 | $68.37 | -2.62% | 19,146,786 |
| Aug 14, 2023 | $72.93 | $72.97 | $70.09 | $70.21 | -3.39% | 18,605,770 |
| Aug 7, 2023 | $73.56 | $73.97 | $71.20 | $72.67 | -1.25% | 17,104,768 |
| Jul 31, 2023 | $75.41 | $75.88 | $73.52 | $73.59 | -2.47% | 16,644,915 |
| Jul 24, 2023 | $77.22 | $77.63 | $74.96 | $75.45 | -2.01% | 14,602,819 |
| Jul 17, 2023 | $74.69 | $77.06 | $74.03 | $77.00 | +2.65% | 16,634,566 |
| Jul 10, 2023 | $75.24 | $75.59 | $74.56 | $75.01 | -0.21% | 16,812,723 |
| Jul 3, 2023 | $76.30 | $77.35 | $75.13 | $75.17 | -1.99% | 16,069,531 |
| Jun 26, 2023 | $81.23 | $82.59 | $76.09 | $76.70 | -5.68% | 30,672,195 |
| Jun 20, 2023 | $81.00 | $82.03 | $80.27 | $81.32 | +0.76% | 14,781,622 |
| Jun 12, 2023 | $82.55 | $82.64 | $80.06 | $80.71 | -1.93% | 21,819,865 |
| Jun 5, 2023 | $84.55 | $85.84 | $80.10 | $82.30 | -2.71% | 16,079,501 |
| May 30, 2023 | $83.35 | $84.98 | $82.31 | $84.59 | +0.49% | 19,070,744 |
| May 22, 2023 | $87.65 | $87.65 | $83.64 | $84.18 | -3.94% | 13,315,776 |
| May 15, 2023 | $90.73 | $90.89 | $86.97 | $87.63 | -3.29% | 15,136,636 |
| May 8, 2023 | $89.43 | $90.65 | $88.76 | $90.61 | +0.89% | 10,859,683 |
| May 1, 2023 | $88.94 | $89.95 | $88.14 | $89.81 | +1.33% | 13,824,732 |
| Apr 24, 2023 | $87.47 | $89.39 | $87.28 | $88.63 | +1.35% | 11,443,076 |
| Apr 17, 2023 | $87.05 | $88.24 | $86.61 | $87.45 | +1.03% | 9,356,713 |
| Apr 10, 2023 | $86.64 | $87.55 | $85.62 | $86.56 | -0.39% | 13,270,943 |
| Apr 3, 2023 | $85.49 | $87.32 | $85.12 | $86.90 | +1.68% | 16,410,520 |
| Mar 27, 2023 | $85.00 | $86.31 | $84.28 | $85.46 | +0.78% | 16,234,160 |
| Mar 20, 2023 | $80.00 | $84.84 | $79.77 | $84.80 | +6.28% | 20,379,928 |
| Mar 13, 2023 | $78.52 | $81.24 | $78.38 | $79.79 | +1.62% | 21,015,620 |
| Mar 6, 2023 | $79.41 | $79.80 | $78.23 | $78.52 | -1.36% | 11,897,279 |
| Feb 27, 2023 | $80.87 | $81.38 | $77.66 | $79.60 | -1.29% | 15,034,808 |
| Feb 21, 2023 | $81.19 | $81.57 | $78.79 | $80.64 | +5.04% | 17,794,961 |
| Feb 13, 2023 | $76.17 | $76.98 | $74.24 | $76.77 | +0.89% | 14,181,780 |
| Feb 6, 2023 | $75.55 | $77.21 | $75.07 | $76.09 | +0.81% | 15,999,106 |
| Jan 30, 2023 | $78.16 | $78.78 | $74.67 | $75.48 | -3.09% | 24,842,595 |
| Jan 23, 2023 | $77.46 | $78.27 | $76.24 | $77.89 | +0.56% | 17,646,881 |
| Jan 17, 2023 | $82.40 | $82.99 | $76.67 | $77.46 | -6.12% | 18,159,440 |
| Jan 9, 2023 | $85.24 | $85.87 | $82.32 | $82.51 | -4.01% | 15,965,371 |
| Jan 3, 2023 | $83.56 | $86.22 | $82.62 | $85.96 | +2.52% | 11,707,546 |
| Dec 27, 2022 | $85.57 | $86.56 | $83.29 | $83.85 | -1.83% | 8,674,881 |
| Dec 19, 2022 | $86.90 | $87.92 | $82.44 | $85.41 | -1.75% | 21,332,158 |
| Dec 12, 2022 | $86.13 | $88.34 | $85.61 | $86.93 | +1.27% | 24,061,409 |
| Dec 5, 2022 | $85.66 | $87.78 | $84.82 | $85.84 | -0.79% | 16,607,364 |
| Nov 28, 2022 | $83.00 | $86.73 | $82.43 | $86.52 | +4.28% | 28,608,307 |
| Nov 21, 2022 | $81.50 | $83.60 | $80.68 | $82.97 | +2.39% | 9,514,185 |
| Nov 14, 2022 | $77.50 | $81.46 | $76.51 | $81.03 | +4.89% | 16,657,862 |
| Nov 7, 2022 | $78.89 | $81.26 | $75.77 | $77.25 | -2.29% | 21,588,944 |
| Oct 31, 2022 | $80.93 | $82.10 | $78.31 | $79.06 | -3.08% | 23,064,121 |
| Oct 24, 2022 | $77.67 | $81.69 | $76.97 | $81.57 | +5.88% | 17,112,780 |
| Oct 17, 2022 | $78.15 | $78.90 | $76.34 | $77.04 | -0.86% | 14,338,584 |
| Oct 10, 2022 | $75.74 | $79.28 | $75.56 | $77.71 | +3.13% | 15,789,919 |
| Oct 3, 2022 | $77.06 | $79.58 | $74.42 | $75.35 | -1.64% | 20,162,814 |
| Sep 26, 2022 | $78.99 | $80.13 | $76.46 | $76.61 | -3.23% | 19,240,078 |
| Sep 19, 2022 | $75.31 | $81.24 | $74.90 | $79.17 | +5.21% | 33,641,227 |
| Sep 12, 2022 | $76.04 | $76.43 | $73.78 | $75.25 | -0.87% | 20,846,735 |
| Sep 6, 2022 | $76.66 | $76.95 | $74.70 | $75.91 | -1.06% | 15,738,982 |
| Aug 29, 2022 | $76.01 | $78.40 | $75.75 | $76.72 | +0.52% | 16,128,678 |
| Aug 22, 2022 | $77.65 | $78.54 | $76.21 | $76.32 | -2.12% | 13,610,945 |
| Aug 15, 2022 | $76.86 | $78.36 | $76.24 | $77.97 | +1.26% | 19,499,678 |
| Aug 8, 2022 | $76.37 | $78.24 | $76.22 | $77.00 | +1.09% | 12,993,633 |
| Aug 1, 2022 | $74.82 | $76.25 | $74.81 | $76.17 | +1.85% | 18,211,098 |
| Jul 25, 2022 | $73.53 | $74.89 | $72.16 | $74.79 | +1.58% | 18,682,397 |
| Jul 18, 2022 | $74.53 | $74.97 | $72.67 | $73.63 | -1.72% | 15,013,983 |
| Jul 11, 2022 | $75.79 | $76.94 | $74.29 | $74.92 | -0.82% | 15,798,574 |
| Jul 5, 2022 | $75.62 | $76.73 | $74.05 | $75.54 | -0.33% | 19,363,210 |
| Jun 27, 2022 | $70.57 | $75.96 | $70.08 | $75.79 | +7.31% | 30,788,942 |
| Jun 21, 2022 | $67.32 | $70.74 | $66.51 | $70.63 | +6.64% | 15,963,351 |
| Jun 13, 2022 | $67.64 | $68.16 | $64.94 | $66.23 | -3.14% | 19,011,369 |
| Jun 6, 2022 | $68.71 | $69.49 | $67.22 | $68.38 | -0.01% | 13,898,328 |
| May 31, 2022 | $69.54 | $70.22 | $67.27 | $68.39 | -2.15% | 15,166,095 |
| May 23, 2022 | $67.77 | $70.23 | $67.33 | $69.89 | +4.30% | 14,030,778 |
| May 16, 2022 | $73.10 | $73.62 | $65.05 | $67.01 | -8.33% | 22,367,370 |
| May 9, 2022 | $71.15 | $73.99 | $70.95 | $73.10 | +2.38% | 18,819,824 |
| May 2, 2022 | $72.15 | $72.19 | $68.92 | $71.40 | +0.95% | 17,088,672 |
| Apr 25, 2022 | $72.50 | $72.88 | $70.64 | $70.73 | -2.44% | 19,490,352 |
| Apr 18, 2022 | $70.95 | $73.80 | $70.57 | $72.50 | +2.23% | 15,231,530 |
| Apr 11, 2022 | $70.66 | $71.24 | $69.80 | $70.92 | +1.07% | 16,893,162 |
| Apr 4, 2022 | $68.63 | $70.43 | $67.61 | $70.17 | +1.92% | 17,119,968 |
| Mar 28, 2022 | $67.35 | $68.90 | $66.38 | $68.85 | +2.17% | 13,750,178 |
| Mar 21, 2022 | $62.74 | $67.84 | $61.86 | $67.39 | +7.98% | 27,320,562 |
| Mar 14, 2022 | $62.68 | $63.52 | $61.67 | $62.41 | +0.22% | 21,433,404 |
| Mar 7, 2022 | $67.61 | $68.27 | $62.20 | $62.27 | -8.59% | 21,999,929 |
| Feb 28, 2022 | $66.99 | $68.79 | $66.18 | $68.12 | +0.19% | 20,931,889 |
| Feb 22, 2022 | $68.08 | $68.58 | $64.45 | $67.99 | -0.23% | 15,353,372 |
| Feb 14, 2022 | $68.27 | $68.48 | $66.22 | $68.15 | +0.13% | 14,869,866 |
| Feb 7, 2022 | $68.25 | $68.80 | $66.85 | $68.06 | +0.21% | 17,049,476 |
| Jan 31, 2022 | $68.82 | $69.59 | $67.32 | $67.92 | -2.10% | 16,757,295 |
| Jan 24, 2022 | $68.98 | $69.73 | $67.26 | $69.38 | +0.51% | 18,438,067 |
| Jan 18, 2022 | $69.42 | $69.85 | $68.43 | $69.03 | -1.24% | 17,780,279 |
| Jan 10, 2022 | $68.59 | $69.95 | $67.40 | $69.90 | +1.94% | 16,729,777 |
| Jan 3, 2022 | $67.20 | $69.66 | $65.89 | $68.57 | +1.77% | 23,265,091 |
| Dec 27, 2021 | $66.16 | $67.53 | $65.73 | $67.38 | +2.11% | 10,144,020 |
| Dec 20, 2021 | $67.12 | $68.01 | $63.90 | $65.99 | -2.45% | 17,024,251 |
| Dec 13, 2021 | $64.70 | $69.68 | $64.26 | $67.65 | +4.46% | 25,061,450 |
| Dec 6, 2021 | $64.36 | $65.06 | $63.49 | $64.76 | +0.83% | 14,335,058 |
| Nov 29, 2021 | $62.92 | $64.24 | $61.41 | $64.23 | +2.34% | 24,767,958 |
| Nov 22, 2021 | $62.00 | $64.09 | $61.88 | $62.76 | +1.16% | 7,151,212 |
| Nov 15, 2021 | $63.23 | $63.83 | $62.01 | $62.04 | -1.90% | 10,198,348 |
| Nov 8, 2021 | $62.66 | $63.95 | $62.02 | $63.24 | +0.94% | 11,770,543 |
| Nov 1, 2021 | $61.82 | $63.40 | $61.82 | $62.65 | +1.38% | 10,983,512 |
| Oct 25, 2021 | $62.52 | $62.66 | $61.20 | $61.80 | -1.40% | 14,025,558 |
| Oct 18, 2021 | $62.08 | $63.07 | $61.26 | $62.68 | +0.84% | 12,052,335 |
| Oct 11, 2021 | $61.49 | $62.77 | $61.16 | $62.16 | +1.14% | 19,670,266 |
| Oct 4, 2021 | $60.59 | $62.19 | $60.50 | $61.46 | +1.39% | 18,613,053 |
| Sep 27, 2021 | $60.57 | $61.25 | $58.85 | $60.62 | +0.13% | 20,757,127 |
| Sep 20, 2021 | $58.72 | $60.73 | $57.47 | $60.54 | +2.75% | 24,805,841 |
| Sep 13, 2021 | $58.15 | $59.26 | $57.82 | $58.92 | +0.84% | 25,810,693 |
| Sep 7, 2021 | $57.58 | $59.74 | $56.67 | $58.43 | +1.14% | 22,469,861 |
| Aug 30, 2021 | $57.58 | $58.38 | $57.31 | $57.77 | +0.07% | 15,999,288 |
| Aug 23, 2021 | $60.17 | $60.20 | $56.95 | $57.73 | -4.26% | 15,530,388 |
| Aug 16, 2021 | $59.92 | $61.01 | $59.23 | $60.30 | +0.77% | 14,699,121 |
| Aug 9, 2021 | $58.05 | $59.94 | $57.93 | $59.84 | +3.40% | 11,325,436 |
| Aug 2, 2021 | $58.84 | $59.96 | $57.45 | $57.87 | -1.68% | 17,039,544 |
| Jul 26, 2021 | $59.34 | $60.04 | $58.66 | $58.86 | -0.91% | 12,987,703 |
| Jul 19, 2021 | $60.01 | $61.58 | $58.43 | $59.40 | -1.08% | 17,477,028 |
| Jul 12, 2021 | $59.66 | $60.14 | $58.54 | $60.05 | +0.59% | 15,769,115 |
| Jul 6, 2021 | $60.12 | $60.76 | $59.46 | $59.70 | -0.86% | 13,758,677 |
| Jun 28, 2021 | $59.75 | $61.67 | $59.72 | $60.22 | +0.99% | 22,256,050 |
| Jun 21, 2021 | $60.15 | $60.48 | $58.83 | $59.63 | -0.22% | 15,587,271 |
| Jun 14, 2021 | $62.40 | $62.85 | $59.76 | $59.76 | -4.41% | 19,810,709 |
| Jun 7, 2021 | $64.13 | $64.18 | $61.61 | $62.52 | -2.36% | 18,150,276 |
| Jun 1, 2021 | $63.16 | $64.40 | $62.47 | $64.03 | +1.86% | 16,541,020 |
| May 24, 2021 | $63.28 | $63.64 | $62.20 | $62.86 | -0.43% | 13,759,133 |
| May 17, 2021 | $63.10 | $63.88 | $62.17 | $63.13 | -0.43% | 15,768,876 |
| May 10, 2021 | $63.18 | $64.65 | $62.44 | $63.40 | +0.56% | 18,013,655 |
| May 3, 2021 | $60.86 | $64.24 | $60.86 | $63.05 | +3.60% | 19,705,935 |
| Apr 26, 2021 | $61.35 | $61.66 | $60.14 | $60.86 | -0.65% | 18,944,293 |
| Apr 19, 2021 | $61.16 | $63.17 | $60.62 | $61.26 | -0.07% | 21,511,398 |
| Apr 12, 2021 | $60.26 | $61.46 | $60.03 | $61.30 | +1.95% | 24,279,909 |
| Apr 5, 2021 | $61.07 | $62.10 | $59.64 | $60.13 | -1.30% | 20,421,455 |
| Mar 29, 2021 | $61.07 | $62.70 | $60.18 | $60.92 | -0.08% | 24,194,229 |
| Mar 22, 2021 | $59.92 | $62.02 | $57.81 | $60.97 | +1.50% | 34,052,506 |
| Mar 15, 2021 | $59.16 | $60.43 | $58.59 | $60.07 | +2.25% | 24,286,065 |
| Mar 8, 2021 | $57.01 | $59.26 | $56.59 | $58.75 | +3.47% | 23,751,740 |
| Mar 1, 2021 | $55.14 | $57.06 | $54.31 | $56.78 | +3.22% | 25,371,275 |
| Feb 22, 2021 | $56.53 | $57.06 | $54.87 | $55.01 | -2.64% | 20,266,669 |
| Feb 16, 2021 | $56.79 | $58.40 | $55.87 | $56.50 | -1.09% | 13,599,431 |
| Feb 8, 2021 | $57.50 | $58.18 | $56.38 | $57.12 | -0.49% | 13,755,585 |
| Feb 1, 2021 | $58.12 | $58.49 | $56.28 | $57.40 | -1.20% | 19,106,109 |
| Jan 25, 2021 | $55.92 | $61.46 | $55.89 | $58.10 | +3.81% | 35,367,203 |
| Jan 19, 2021 | $56.62 | $56.63 | $54.52 | $55.97 | -0.48% | 16,132,473 |
| Jan 11, 2021 | $56.38 | $56.67 | $53.96 | $56.24 | -0.28% | 38,901,469 |
| Jan 4, 2021 | $58.58 | $59.65 | $56.22 | $56.40 | -4.08% | 20,993,878 |
| Dec 28, 2020 | $59.22 | $59.82 | $58.10 | $58.80 | -0.56% | 10,321,663 |
| Dec 21, 2020 | $59.10 | $59.31 | $58.18 | $59.13 | -0.45% | 9,616,673 |
| Dec 14, 2020 | $59.70 | $60.44 | $58.52 | $59.40 | +0.13% | 22,566,101 |
| Dec 7, 2020 | $60.37 | $60.57 | $58.53 | $59.32 | -1.85% | 15,753,585 |
| Nov 30, 2020 | $60.09 | $61.84 | $59.62 | $60.44 | +0.52% | 17,943,418 |
| Nov 23, 2020 | $61.23 | $61.55 | $59.81 | $60.13 | -2.00% | 11,347,272 |
| Nov 16, 2020 | $60.73 | $62.36 | $59.89 | $61.36 | +0.64% | 16,989,015 |
| Nov 9, 2020 | $61.06 | $61.67 | $57.24 | $60.97 | -0.16% | 21,565,539 |
| Nov 2, 2020 | $59.79 | $61.78 | $59.44 | $61.07 | +3.30% | 11,737,892 |
| Oct 26, 2020 | $61.75 | $61.94 | $58.67 | $59.12 | -4.31% | 13,583,300 |
| Oct 19, 2020 | $62.38 | $62.58 | $60.31 | $61.78 | -0.95% | 9,365,204 |
| Oct 12, 2020 | $62.01 | $62.99 | $61.54 | $62.37 | +0.81% | 12,013,674 |
| Oct 5, 2020 | $62.41 | $63.03 | $60.74 | $61.87 | -1.04% | 14,617,439 |
| Sep 28, 2020 | $59.87 | $63.29 | $59.15 | $62.52 | +4.78% | 23,483,328 |
| Sep 21, 2020 | $57.00 | $60.28 | $56.92 | $59.67 | +4.10% | 23,145,732 |
| Sep 14, 2020 | $58.86 | $59.64 | $57.15 | $57.32 | -2.08% | 17,576,339 |
| Sep 8, 2020 | $63.00 | $63.35 | $57.84 | $58.54 | -7.30% | 16,674,008 |
| Aug 31, 2020 | $63.32 | $65.52 | $62.35 | $63.15 | -0.38% | 13,829,390 |
| Aug 24, 2020 | $64.02 | $65.16 | $63.00 | $63.39 | -0.98% | 10,538,657 |
| Aug 17, 2020 | $63.38 | $65.06 | $63.18 | $64.02 | +1.19% | 8,702,006 |
| Aug 10, 2020 | $64.26 | $64.31 | $62.01 | $63.27 | -1.68% | 11,844,858 |
| Aug 3, 2020 | $63.82 | $66.14 | $63.77 | $64.35 | +1.71% | 12,702,653 |
| Jul 27, 2020 | $64.20 | $64.93 | $62.36 | $63.27 | -1.49% | 17,996,924 |
| Jul 20, 2020 | $64.45 | $65.48 | $63.43 | $64.23 | -0.63% | 13,344,073 |
| Jul 13, 2020 | $63.70 | $65.41 | $63.54 | $64.64 | +1.72% | 22,687,576 |
| Jul 6, 2020 | $61.79 | $63.60 | $61.14 | $63.55 | +3.37% | 21,601,243 |
| Jun 29, 2020 | $59.68 | $62.07 | $59.64 | $61.48 | +3.83% | 22,550,581 |
| Jun 22, 2020 | $61.70 | $62.17 | $59.16 | $59.21 | -3.85% | 18,529,421 |
| Jun 15, 2020 | $59.85 | $62.41 | $59.04 | $61.58 | +2.38% | 29,139,385 |
| Jun 8, 2020 | $60.05 | $63.52 | $59.65 | $60.15 | -1.39% | 25,558,849 |
| Jun 1, 2020 | $62.93 | $64.00 | $58.96 | $61.00 | -3.24% | 20,875,819 |
| May 26, 2020 | $59.98 | $63.33 | $59.48 | $63.04 | +5.14% | 15,074,810 |
| May 18, 2020 | $63.02 | $63.04 | $59.39 | $59.96 | -4.05% | 13,594,956 |
| May 11, 2020 | $59.97 | $64.31 | $59.90 | $62.49 | +4.57% | 21,816,651 |
| May 4, 2020 | $59.84 | $60.45 | $58.48 | $59.76 | +0.30% | 12,018,380 |
| Apr 27, 2020 | $60.62 | $61.41 | $59.11 | $59.58 | -1.49% | 17,707,631 |
| Apr 20, 2020 | $60.49 | $61.66 | $59.44 | $60.48 | -0.31% | 16,084,328 |
| Apr 13, 2020 | $57.10 | $60.92 | $56.32 | $60.67 | +5.70% | 20,116,367 |
| Apr 6, 2020 | $56.40 | $58.00 | $55.18 | $57.40 | +1.22% | 21,693,799 |
| Mar 30, 2020 | $52.53 | $56.90 | $51.51 | $56.71 | +9.44% | 29,728,834 |
| Mar 23, 2020 | $52.34 | $53.36 | $46.88 | $51.82 | -2.90% | 34,078,853 |
| Mar 16, 2020 | $49.40 | $60.00 | $48.75 | $53.37 | -0.21% | 59,811,113 |
| Mar 9, 2020 | $51.67 | $55.68 | $47.53 | $53.48 | -2.36% | 43,696,696 |
| Mar 2, 2020 | $49.21 | $55.02 | $48.86 | $54.77 | +11.78% | 30,511,688 |
| Feb 24, 2020 | $53.32 | $53.96 | $46.59 | $49.00 | -9.12% | 26,685,201 |
| Feb 18, 2020 | $52.50 | $55.18 | $52.50 | $53.92 | +1.14% | 17,566,222 |
| Feb 10, 2020 | $51.90 | $53.77 | $51.84 | $53.31 | +2.72% | 12,986,046 |
| Feb 3, 2020 | $52.61 | $53.65 | $51.48 | $51.90 | -0.61% | 19,701,939 |
| Jan 27, 2020 | $53.33 | $53.82 | $52.09 | $52.22 | -2.77% | 15,279,148 |
| Jan 21, 2020 | $53.76 | $54.57 | $53.47 | $53.71 | -0.26% | 13,690,949 |
| Jan 13, 2020 | $52.37 | $53.95 | $52.30 | $53.85 | +3.06% | 17,862,095 |
| Jan 6, 2020 | $52.08 | $53.06 | $51.94 | $52.25 | +0.60% | 18,424,536 |
| Dec 30, 2019 | $52.94 | $53.80 | $51.82 | $51.94 | -2.35% | 15,595,447 |
| Dec 23, 2019 | $53.49 | $53.66 | $52.25 | $53.19 | -0.17% | 8,760,836 |
| Dec 16, 2019 | $51.82 | $53.79 | $51.73 | $53.28 | +3.26% | 33,562,952 |
| Dec 9, 2019 | $53.44 | $53.47 | $51.27 | $51.60 | -3.21% | 20,592,006 |
| Dec 2, 2019 | $53.10 | $53.99 | $52.72 | $53.31 | -0.02% | 15,226,812 |
| Nov 25, 2019 | $52.89 | $53.72 | $52.48 | $53.32 | +1.20% | 8,059,025 |
| Nov 18, 2019 | $52.58 | $53.20 | $52.21 | $52.69 | +0.25% | 10,606,919 |
| Nov 11, 2019 | $52.45 | $53.05 | $51.94 | $52.56 | +0.11% | 10,678,742 |
| Nov 4, 2019 | $51.20 | $52.91 | $51.02 | $52.50 | +2.58% | 15,632,361 |
| Oct 28, 2019 | $50.51 | $51.38 | $49.97 | $51.18 | +1.33% | 17,353,571 |
| Oct 21, 2019 | $52.36 | $52.74 | $50.09 | $50.51 | -3.88% | 14,451,439 |
| Oct 14, 2019 | $54.40 | $54.58 | $52.15 | $52.55 | -3.31% | 19,157,034 |
| Oct 7, 2019 | $54.07 | $54.85 | $53.67 | $54.35 | +0.09% | 15,214,779 |
| Sep 30, 2019 | $54.98 | $55.59 | $52.79 | $54.30 | -1.04% | 16,356,075 |
| Sep 23, 2019 | $54.49 | $55.02 | $53.75 | $54.87 | +0.99% | 13,011,645 |
| Sep 16, 2019 | $53.70 | $55.93 | $53.63 | $54.33 | +0.67% | 25,727,439 |
| Sep 9, 2019 | $55.05 | $56.40 | $53.74 | $53.97 | -1.80% | 21,314,925 |
| Sep 3, 2019 | $53.78 | $55.21 | $53.39 | $54.96 | +2.16% | 13,196,134 |
| Aug 26, 2019 | $53.83 | $54.38 | $51.25 | $53.80 | +0.32% | 18,797,914 |
| Aug 19, 2019 | $55.08 | $55.43 | $53.37 | $53.63 | -2.53% | 14,840,468 |
| Aug 12, 2019 | $53.92 | $55.29 | $53.51 | $55.02 | +2.04% | 17,630,238 |
| Aug 5, 2019 | $53.53 | $54.48 | $51.62 | $53.92 | +0.41% | 16,172,018 |
| Jul 29, 2019 | $53.72 | $54.62 | $52.26 | $53.70 | +0.11% | 17,885,714 |
| Jul 22, 2019 | $52.85 | $53.80 | $52.01 | $53.64 | +1.65% | 15,685,559 |
| Jul 15, 2019 | $53.49 | $53.87 | $52.43 | $52.77 | -1.25% | 18,268,958 |
| Jul 8, 2019 | $54.23 | $54.74 | $52.82 | $53.44 | -1.37% | 21,510,445 |
| Jul 1, 2019 | $52.89 | $54.60 | $52.68 | $54.18 | +3.16% | 16,603,031 |
| Jun 24, 2019 | $54.00 | $54.14 | $48.57 | $52.52 | -2.32% | 36,872,286 |
| Jun 17, 2019 | $53.50 | $54.39 | $52.09 | $53.77 | +0.67% | 20,784,286 |
| Jun 10, 2019 | $51.70 | $53.60 | $50.82 | $53.41 | +3.09% | 14,861,941 |
| Jun 3, 2019 | $49.43 | $52.04 | $49.43 | $51.81 | +4.79% | 19,231,528 |
| May 28, 2019 | $52.57 | $52.94 | $47.78 | $49.44 | -6.38% | 28,772,128 |
| May 20, 2019 | $52.35 | $53.66 | $51.98 | $52.81 | +0.78% | 20,586,576 |
| May 13, 2019 | $51.14 | $53.00 | $50.96 | $52.40 | +1.67% | 17,848,468 |
| May 6, 2019 | $51.13 | $51.61 | $50.61 | $51.54 | +0.70% | 14,960,618 |
| Apr 29, 2019 | $50.94 | $51.73 | $50.65 | $51.18 | +0.18% | 15,928,827 |
| Apr 22, 2019 | $51.72 | $52.00 | $50.02 | $51.09 | -1.22% | 19,127,418 |
| Apr 15, 2019 | $51.69 | $52.17 | $51.26 | $51.72 | +0.27% | 10,099,094 |
| Apr 8, 2019 | $50.81 | $51.74 | $50.53 | $51.58 | +1.38% | 16,879,822 |
| Apr 1, 2019 | $51.74 | $51.81 | $50.15 | $50.88 | -1.68% | 23,073,367 |
| Mar 25, 2019 | $50.54 | $51.96 | $50.41 | $51.75 | +1.99% | 20,787,876 |
| Mar 18, 2019 | $47.42 | $50.98 | $47.02 | $50.74 | +6.80% | 34,480,412 |
| Mar 11, 2019 | $46.46 | $47.75 | $46.41 | $47.51 | +2.04% | 23,817,287 |
| Mar 4, 2019 | $47.30 | $47.35 | $46.19 | $46.56 | -1.40% | 15,431,273 |
| Feb 25, 2019 | $46.73 | $47.40 | $45.82 | $47.22 | +1.37% | 24,941,849 |
| Feb 19, 2019 | $45.00 | $47.22 | $44.13 | $46.58 | +3.42% | 26,655,595 |
| Feb 11, 2019 | $44.08 | $45.30 | $43.50 | $45.04 | +2.48% | 18,420,089 |
| Feb 4, 2019 | $44.23 | $44.69 | $42.80 | $43.95 | -0.66% | 18,989,406 |
| Jan 28, 2019 | $43.42 | $45.00 | $42.84 | $44.24 | +2.19% | 19,899,190 |
| Jan 22, 2019 | $43.51 | $44.29 | $42.88 | $43.29 | -0.41% | 26,076,234 |
| Jan 14, 2019 | $41.65 | $43.70 | $41.42 | $43.47 | +4.00% | 23,452,691 |
| Jan 7, 2019 | $39.81 | $41.82 | $39.49 | $41.80 | +4.97% | 32,319,076 |
| Dec 31, 2018 | $38.74 | $39.94 | $38.12 | $39.82 | +2.73% | 24,346,194 |
| Dec 24, 2018 | $38.73 | $39.46 | $37.34 | $38.76 | -0.13% | 24,313,816 |
| Dec 17, 2018 | $37.41 | $40.42 | $36.42 | $38.81 | +3.83% | 54,014,680 |
| Dec 10, 2018 | $38.74 | $39.45 | $37.22 | $37.38 | -2.86% | 36,019,304 |
| Dec 3, 2018 | $42.06 | $42.34 | $38.17 | $38.48 | -9.05% | 38,763,332 |
| Nov 26, 2018 | $43.39 | $43.64 | $41.37 | $42.31 | -2.44% | 26,495,864 |
| Nov 19, 2018 | $44.23 | $45.10 | $43.04 | $43.37 | -1.83% | 15,808,981 |
| Nov 12, 2018 | $45.25 | $46.33 | $44.11 | $44.18 | -2.49% | 21,838,035 |
| Nov 5, 2018 | $42.27 | $45.42 | $42.26 | $45.31 | +7.45% | 21,759,319 |
| Oct 29, 2018 | $43.75 | $45.56 | $41.74 | $42.17 | -3.10% | 33,433,300 |
| Oct 22, 2018 | $44.53 | $45.40 | $43.25 | $43.52 | -2.29% | 21,097,980 |
| Oct 15, 2018 | $43.11 | $44.77 | $43.08 | $44.54 | +3.34% | 16,952,269 |
| Oct 8, 2018 | $43.56 | $44.69 | $42.44 | $43.10 | -0.90% | 24,102,079 |
| Oct 1, 2018 | $42.97 | $43.74 | $42.48 | $43.49 | +1.33% | 21,787,360 |
| Sep 24, 2018 | $44.39 | $44.83 | $42.61 | $42.92 | -3.46% | 20,223,248 |
| Sep 17, 2018 | $47.50 | $48.11 | $43.57 | $44.46 | -6.89% | 48,273,513 |
| Sep 10, 2018 | $47.64 | $48.09 | $46.57 | $47.75 | +0.42% | 18,109,309 |
| Sep 4, 2018 | $46.00 | $47.61 | $45.26 | $47.55 | +3.35% | 18,979,579 |
| Aug 27, 2018 | $46.11 | $46.34 | $45.21 | $46.01 | +0.07% | 13,264,792 |
| Aug 20, 2018 | $47.25 | $47.71 | $45.25 | $45.98 | -2.61% | 15,445,197 |
| Aug 13, 2018 | $45.46 | $47.27 | $44.93 | $47.21 | +4.49% | 19,061,223 |
| Aug 6, 2018 | $47.20 | $47.52 | $44.77 | $45.18 | -4.36% | 19,381,592 |
| Jul 30, 2018 | $44.68 | $47.77 | $44.40 | $47.24 | +5.02% | 32,059,433 |
| Jul 23, 2018 | $43.30 | $45.03 | $42.65 | $44.98 | +3.74% | 20,353,350 |
| Jul 16, 2018 | $44.97 | $44.97 | $42.82 | $43.36 | -3.45% | 19,736,135 |
| Jul 9, 2018 | $44.55 | $45.16 | $43.80 | $44.91 | -0.29% | 21,202,983 |
| Jul 2, 2018 | $44.02 | $45.41 | $43.36 | $45.04 | +1.76% | 21,275,251 |
| Jun 25, 2018 | $45.36 | $47.14 | $43.77 | $44.26 | -2.12% | 39,698,542 |
| Jun 18, 2018 | $45.72 | $46.65 | $44.14 | $45.22 | -0.46% | 28,826,160 |
| Jun 11, 2018 | $43.10 | $45.51 | $43.06 | $45.43 | +5.87% | 36,668,975 |
| Jun 4, 2018 | $42.95 | $43.54 | $41.82 | $42.91 | +0.73% | 29,700,559 |
| May 29, 2018 | $42.44 | $43.12 | $42.02 | $42.60 | -0.09% | 25,780,198 |
| May 21, 2018 | $41.93 | $43.16 | $41.45 | $42.64 | +1.96% | 21,856,391 |
| May 14, 2018 | $42.71 | $43.15 | $41.06 | $41.82 | -1.97% | 23,624,721 |
| May 7, 2018 | $42.54 | $42.96 | $41.91 | $42.66 | +0.28% | 17,835,111 |
| Apr 30, 2018 | $44.65 | $44.73 | $41.01 | $42.54 | -4.45% | 30,554,355 |
| Apr 23, 2018 | $43.88 | $44.90 | $43.53 | $44.52 | +2.56% | 25,552,266 |
| Apr 16, 2018 | $44.80 | $45.58 | $43.18 | $43.41 | -3.10% | 24,828,581 |
| Apr 9, 2018 | $45.14 | $45.50 | $44.27 | $44.80 | -1.47% | 24,293,771 |
| Apr 2, 2018 | $45.00 | $45.98 | $43.84 | $45.47 | +0.91% | 37,857,155 |
| Mar 26, 2018 | $44.63 | $46.43 | $43.96 | $45.06 | +1.92% | 45,360,938 |
| Mar 19, 2018 | $50.38 | $50.83 | $44.15 | $44.21 | -12.44% | 58,402,014 |
| Mar 12, 2018 | $51.58 | $52.87 | $50.41 | $50.49 | -1.87% | 26,113,234 |
| Mar 5, 2018 | $50.79 | $51.98 | $50.31 | $51.45 | +1.00% | 23,323,251 |
| Feb 26, 2018 | $51.47 | $52.49 | $50.22 | $50.94 | -3.85% | 41,188,951 |
| Feb 20, 2018 | $56.12 | $56.37 | $51.66 | $52.98 | -6.11% | 25,014,083 |
| Feb 12, 2018 | $55.00 | $56.91 | $54.14 | $56.43 | +3.13% | 13,927,045 |
| Feb 5, 2018 | $55.83 | $56.34 | $52.96 | $54.72 | -2.20% | 19,949,990 |
| Jan 29, 2018 | $60.35 | $60.49 | $55.88 | $55.95 | -7.06% | 16,611,736 |
| Jan 22, 2018 | $59.18 | $60.69 | $58.99 | $60.20 | +1.84% | 18,005,743 |
| Jan 16, 2018 | $57.97 | $59.56 | $57.90 | $59.11 | +2.18% | 13,511,694 |
| Jan 8, 2018 | $59.78 | $60.20 | $57.73 | $57.85 | -3.45% | 14,699,292 |
| Jan 2, 2018 | $59.43 | $59.95 | $58.55 | $59.92 | +1.06% | 12,734,694 |
| Dec 26, 2017 | $60.04 | $60.59 | $59.28 | $59.29 | -1.40% | 9,205,507 |
| Dec 18, 2017 | $57.50 | $60.19 | $56.63 | $60.13 | +5.70% | 31,673,117 |
| Dec 11, 2017 | $55.65 | $57.17 | $55.38 | $56.89 | +1.88% | 22,512,098 |
| Dec 4, 2017 | $56.65 | $58.09 | $55.47 | $55.84 | -1.10% | 20,596,841 |
| Nov 27, 2017 | $53.67 | $56.96 | $53.42 | $56.46 | +5.24% | 23,139,559 |
| Nov 20, 2017 | $53.69 | $54.47 | $53.21 | $53.65 | -0.13% | 10,818,884 |
| Nov 13, 2017 | $53.02 | $54.41 | $52.50 | $53.72 | +0.83% | 21,519,477 |
| Nov 6, 2017 | $51.08 | $53.40 | $49.65 | $53.28 | +3.78% | 20,382,865 |
| Oct 30, 2017 | $51.76 | $52.34 | $50.44 | $51.34 | -0.45% | 17,265,508 |
| Oct 23, 2017 | $52.11 | $52.34 | $51.16 | $51.57 | -0.85% | 14,112,147 |
| Oct 16, 2017 | $51.53 | $52.48 | $51.27 | $52.01 | +0.93% | 18,938,271 |
| Oct 9, 2017 | $51.44 | $51.57 | $50.13 | $51.53 | +0.25% | 19,289,201 |
| Oct 2, 2017 | $51.57 | $52.82 | $51.08 | $51.40 | -0.70% | 19,055,022 |
| Sep 25, 2017 | $51.23 | $52.88 | $51.22 | $51.76 | +1.03% | 18,356,866 |
| Sep 18, 2017 | $55.82 | $56.54 | $50.40 | $51.23 | -8.19% | 37,823,183 |
| Sep 11, 2017 | $55.58 | $56.21 | $54.67 | $55.80 | +0.81% | 15,490,989 |
| Sep 5, 2017 | $53.76 | $55.74 | $53.38 | $55.35 | +3.03% | 18,116,889 |
| Aug 28, 2017 | $55.05 | $55.07 | $52.76 | $53.72 | -2.36% | 22,132,911 |
| Aug 21, 2017 | $57.15 | $57.79 | $55.01 | $55.02 | -3.71% | 16,527,054 |
| Aug 14, 2017 | $56.72 | $57.84 | $56.68 | $57.14 | +0.97% | 19,679,770 |
| Aug 7, 2017 | $56.18 | $56.99 | $55.51 | $56.59 | +0.75% | 16,567,913 |
| Jul 31, 2017 | $55.31 | $56.79 | $54.72 | $56.17 | +1.52% | 23,203,953 |
| Jul 24, 2017 | $54.34 | $55.53 | $54.20 | $55.33 | +1.80% | 17,346,087 |
| Jul 17, 2017 | $53.65 | $54.43 | $53.51 | $54.35 | +1.14% | 21,489,454 |
| Jul 10, 2017 | $53.73 | $54.10 | $53.24 | $53.74 | +0.21% | 20,327,103 |
| Jul 3, 2017 | $55.29 | $55.57 | $53.55 | $53.63 | -3.19% | 15,807,442 |
| Jun 26, 2017 | $56.01 | $57.79 | $54.89 | $55.40 | -0.97% | 24,830,250 |
| Jun 19, 2017 | $57.31 | $57.32 | $55.76 | $55.94 | -2.03% | 17,038,904 |
| Jun 12, 2017 | $56.96 | $59.58 | $56.68 | $57.10 | +0.02% | 26,626,472 |
| Jun 5, 2017 | $57.47 | $57.83 | $56.86 | $57.09 | -0.80% | 15,661,123 |
| May 30, 2017 | $57.07 | $57.72 | $56.26 | $57.55 | +0.40% | 18,905,772 |
| May 22, 2017 | $56.09 | $57.32 | $56.09 | $57.32 | +1.94% | 13,663,347 |
| May 15, 2017 | $56.32 | $56.59 | $55.57 | $56.23 | -0.04% | 14,374,531 |
| May 8, 2017 | $57.37 | $57.74 | $55.89 | $56.25 | -1.83% | 17,329,093 |
| May 1, 2017 | $57.56 | $60.21 | $55.67 | $57.30 | -0.37% | 34,416,921 |
| Apr 24, 2017 | $58.03 | $58.36 | $57.14 | $57.51 | -0.38% | 13,441,457 |
| Apr 17, 2017 | $57.26 | $58.60 | $57.20 | $57.73 | +0.98% | 13,200,252 |
| Apr 10, 2017 | $57.68 | $57.88 | $57.14 | $57.17 | -0.83% | 10,426,818 |
| Apr 3, 2017 | $59.05 | $59.22 | $57.50 | $57.65 | -2.30% | 15,699,821 |
| Mar 27, 2017 | $59.01 | $59.57 | $58.61 | $59.01 | -0.25% | 12,718,143 |
| Mar 20, 2017 | $60.77 | $60.95 | $58.59 | $59.16 | -2.47% | 21,446,466 |
| Mar 13, 2017 | $60.47 | $61.34 | $60.15 | $60.66 | +0.15% | 24,619,654 |
| Mar 6, 2017 | $60.46 | $61.10 | $59.95 | $60.57 | -0.26% | 11,660,557 |
| Feb 27, 2017 | $61.11 | $61.11 | $59.79 | $60.73 | -1.04% | 16,353,126 |
| Feb 21, 2017 | $60.92 | $61.59 | $60.03 | $61.37 | +3.61% | 15,948,615 |
| Feb 13, 2017 | $62.77 | $63.73 | $58.70 | $59.23 | -5.62% | 25,835,022 |
| Feb 6, 2017 | $62.54 | $63.34 | $61.40 | $62.76 | +0.05% | 10,127,909 |
| Jan 30, 2017 | $62.56 | $62.99 | $61.36 | $62.73 | +0.02% | 12,579,631 |
| Jan 23, 2017 | $62.19 | $63.11 | $61.55 | $62.72 | +0.48% | 11,953,719 |
| Jan 17, 2017 | $60.96 | $62.72 | $60.96 | $62.42 | +2.19% | 10,416,603 |
| Jan 9, 2017 | $61.36 | $61.88 | $60.27 | $61.08 | -0.63% | 14,841,724 |
| Jan 3, 2017 | $62.09 | $62.56 | $61.36 | $61.47 | -0.49% | 9,303,754 |
| Dec 27, 2016 | $62.32 | $62.50 | $61.58 | $61.77 | -0.63% | 6,699,663 |
| Dec 19, 2016 | $63.74 | $63.74 | $60.52 | $62.16 | -2.11% | 17,476,934 |
| Dec 12, 2016 | $63.05 | $64.06 | $61.92 | $63.50 | +0.47% | 14,314,336 |
| Dec 5, 2016 | $61.00 | $63.27 | $60.80 | $63.20 | +3.71% | 12,103,936 |
| Nov 28, 2016 | $62.12 | $62.81 | $60.37 | $60.94 | -2.18% | 16,823,120 |
| Nov 21, 2016 | $61.03 | $62.80 | $60.95 | $62.30 | +1.70% | 8,765,061 |
| Nov 14, 2016 | $60.93 | $61.72 | $60.66 | $61.26 | – | 15,733,694 |
Seasonality
GIS 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 | 0.8% | -2.5% | 1.4% | 1.5% | -1.7% | -0.7% | 1.5% | 1.3% | -3.0% | 0.4% | 1.6% | -0.2% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.9% | -2.2% | -17.7% | -3.5% | -4.2% | 2.9% | 4.5% | 15.2% | -21.9% | 8.6% | ||
| 2025 | -4.8% | 0.8% | -1.4% | -4.1% | -4.4% | -4.5% | -4.3% | 0.7% | 2.2% | -6.4% | 1.6% | -1.8% |
| 2024 | 0.6% | -1.1% | 9.0% | 1.6% | -2.4% | -8.0% | 7.2% | 7.7% | 2.2% | -7.1% | -2.6% | -3.8% |
| 2023 | -6.0% | 1.5% | 7.5% | 4.4% | -5.0% | -8.9% | -1.8% | -9.5% | -5.4% | 2.9% | -2.4% | 2.3% |
| 2022 | 2.7% | -1.8% | 0.4% | 5.2% | -1.2% | 8.0% | -0.2% | 2.7% | -0.2% | 7.2% | 4.6% | -1.7% |
| 2021 | -0.3% | -5.3% | 11.5% | 0.1% | 3.3% | -3.1% | -2.6% | -1.8% | 3.5% | 4.2% | -0.0% | 9.1% |
| 2020 | -1.6% | -6.2% | 7.7% | 14.5% | 5.3% | -2.2% | 3.4% | 1.1% | -3.5% | -3.4% | 2.9% | -3.3% |
| 2019 | 15.5% | 6.1% | 9.8% | 0.4% | -3.9% | 6.2% | 2.0% | 1.3% | 2.5% | -6.9% | 4.8% | 0.5% |
| 2018 | -0.5% | -13.6% | -10.9% | -1.9% | -3.3% | 4.7% | 5.2% | -0.1% | -6.7% | 3.2% | -3.4% | -8.0% |
| 2017 | 1.9% | -3.4% | -2.3% | -1.7% | -1.3% | -2.4% | 1.4% | -4.3% | -2.8% | 1.3% | 8.9% | 4.8% |