SPDR Gold Trust (GLD) stock
GLDNYSECommodity Contracts Brokers & DealersFiscal year ends September 30
$355.78−12.79 (-3.47%)
Close on Oct 30, 2026Market cap $128.77BP/E –Yield –
Price history
SPDR Gold Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$355.78
-3.47% on the day
52-week range
$354.67 – $509.70
-30.2% from the high
Change over 52 weeks
-3.9%
From $370.13 on Oct 30, 2025
Average volume
8.82M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $367.30 | $373.60 | $354.67 | $355.78 | -2.95% | 46,295,556 |
| Oct 19, 2026 | $381.43 | $381.93 | $364.33 | $366.61 | -4.03% | 45,747,384 |
| Oct 12, 2026 | $382.61 | $384.88 | $373.36 | $382.01 | -0.67% | 38,742,125 |
| Oct 5, 2026 | $380.70 | $385.17 | $374.23 | $384.58 | +1.17% | 36,198,635 |
| Sep 28, 2026 | $379.76 | $385.22 | $376.88 | $380.14 | -3.37% | 45,400,474 |
| Sep 21, 2026 | $400.17 | $400.78 | $389.05 | $393.41 | -1.93% | 34,889,151 |
| Sep 14, 2026 | $391.89 | $403.15 | $388.39 | $401.17 | +0.60% | 47,183,716 |
| Sep 8, 2026 | $403.56 | $406.56 | $395.45 | $398.77 | -1.97% | 38,346,569 |
| Aug 31, 2026 | $407.76 | $413.54 | $396.45 | $406.77 | -0.52% | 58,676,027 |
| Aug 24, 2026 | $428.55 | $429.42 | $407.62 | $408.89 | -3.42% | 73,343,413 |
| Aug 17, 2026 | $402.34 | $424.89 | $397.87 | $423.36 | +5.45% | 66,175,592 |
| Aug 10, 2026 | $397.71 | $407.36 | $395.93 | $401.48 | +0.76% | 44,324,271 |
| Aug 3, 2026 | $370.10 | $400.66 | $368.64 | $398.47 | +7.25% | 49,729,520 |
| Jul 27, 2026 | $373.89 | $377.86 | $366.53 | $371.54 | -0.10% | 33,153,496 |
| Jul 20, 2026 | $367.79 | $382.22 | $366.80 | $371.90 | +0.95% | 30,781,203 |
| Jul 13, 2026 | $372.77 | $376.28 | $363.60 | $368.41 | -2.28% | 36,653,460 |
| Jul 6, 2026 | $380.21 | $383.60 | $368.95 | $377.01 | -0.30% | 26,660,509 |
| Jun 29, 2026 | $370.58 | $380.27 | $366.97 | $378.13 | +1.20% | 26,974,576 |
| Jun 22, 2026 | $384.25 | $386.41 | $363.32 | $373.63 | -3.48% | 42,734,428 |
| Jun 15, 2026 | $399.49 | $402.04 | $385.60 | $387.12 | +0.15% | 37,451,422 |
| Jun 8, 2026 | $397.52 | $400.48 | $371.88 | $386.54 | -2.45% | 51,735,867 |
| Jun 1, 2026 | $409.86 | $414.40 | $395.92 | $396.24 | -5.01% | 31,141,186 |
| May 26, 2026 | $415.16 | $421.82 | $404.30 | $417.12 | +0.80% | 26,612,775 |
| May 18, 2026 | $419.82 | $420.93 | $409.88 | $413.82 | -0.83% | 27,261,026 |
| May 11, 2026 | $434.18 | $436.04 | $414.12 | $417.29 | -3.80% | 29,792,053 |
| May 4, 2026 | $418.84 | $437.42 | $413.28 | $433.77 | +2.50% | 30,776,582 |
| Apr 27, 2026 | $431.66 | $431.80 | $414.16 | $423.18 | -2.32% | 32,925,535 |
| Apr 20, 2026 | $443.13 | $443.42 | $428.22 | $433.25 | -2.84% | 34,030,158 |
| Apr 13, 2026 | $434.78 | $448.70 | $431.63 | $445.93 | +2.01% | 35,799,046 |
| Apr 6, 2026 | $428.87 | $440.91 | $423.10 | $437.13 | +1.80% | 35,312,157 |
| Mar 30, 2026 | $419.54 | $440.19 | $412.66 | $429.41 | +3.55% | 52,678,130 |
| Mar 23, 2026 | $405.12 | $420.66 | $399.20 | $414.70 | +0.32% | 102,325,580 |
| Mar 16, 2026 | $461.27 | $462.80 | $411.23 | $413.38 | -10.30% | 92,360,714 |
| Mar 9, 2026 | $468.09 | $481.31 | $460.22 | $460.84 | -2.68% | 49,611,696 |
| Mar 2, 2026 | $490.10 | $492.15 | $458.93 | $473.51 | -2.12% | 74,658,657 |
| Feb 23, 2026 | $474.65 | $483.90 | $442.04 | $483.75 | +3.23% | 73,713,080 |
| Feb 17, 2026 | $450.26 | $468.62 | $445.53 | $468.62 | +1.30% | 43,930,078 |
| Feb 9, 2026 | $461.39 | $468.61 | $448.06 | $462.62 | +1.57% | 64,250,239 |
| Feb 2, 2026 | $434.01 | $463.10 | $422.55 | $455.46 | +2.36% | 125,139,600 |
| Jan 26, 2026 | $466.78 | $509.70 | $430.80 | $444.95 | -2.85% | 263,261,150 |
| Jan 20, 2026 | $436.69 | $458.75 | $434.10 | $458.00 | +8.71% | 100,921,430 |
| Jan 12, 2026 | $421.52 | $426.86 | $417.04 | $421.29 | +1.65% | 91,095,710 |
| Jan 5, 2026 | $406.39 | $415.29 | $406.15 | $414.47 | +4.06% | 58,358,166 |
| Dec 29, 2025 | $403.66 | $403.80 | $395.33 | $398.28 | -4.43% | 51,425,580 |
| Dec 22, 2025 | $406.98 | $418.45 | $405.72 | $416.74 | +4.44% | 44,589,997 |
| Dec 15, 2025 | $397.76 | $402.21 | $394.07 | $399.02 | +0.91% | 52,735,794 |
| Dec 8, 2025 | $387.02 | $400.39 | $384.01 | $395.44 | +2.33% | 50,333,978 |
| Dec 1, 2025 | $390.61 | $391.74 | $382.91 | $386.44 | -0.37% | 43,372,028 |
| Nov 24, 2025 | $374.88 | $388.00 | $374.19 | $387.88 | +3.64% | 36,907,608 |
| Nov 17, 2025 | $374.04 | $380.17 | $368.52 | $374.27 | -0.45% | 55,795,563 |
| Nov 10, 2025 | $375.93 | $388.18 | $370.89 | $375.96 | +2.08% | 71,479,010 |
| Nov 3, 2025 | $368.91 | $370.84 | $361.39 | $368.31 | +0.05% | 45,103,081 |
| Oct 27, 2025 | $371.13 | $371.59 | $360.12 | $368.12 | -2.49% | 87,697,700 |
| Oct 20, 2025 | $397.45 | $403.30 | $368.93 | $377.52 | -2.95% | 146,107,870 |
| Oct 13, 2025 | $376.50 | $397.28 | $375.58 | $388.99 | +5.38% | 153,168,780 |
| Oct 6, 2025 | $362.16 | $373.57 | $361.37 | $369.12 | +3.21% | 119,850,310 |
| Sep 29, 2025 | $351.79 | $358.67 | $350.87 | $357.64 | +3.14% | 75,231,590 |
| Sep 22, 2025 | $342.75 | $348.75 | $341.84 | $346.74 | +2.23% | 67,817,260 |
| Sep 15, 2025 | $336.31 | $341.24 | $333.81 | $339.18 | +1.12% | 69,162,560 |
| Sep 8, 2025 | $333.66 | $338.31 | $326.19 | $335.42 | +1.32% | 70,907,296 |
| Sep 2, 2025 | $320.82 | $331.44 | $320.24 | $331.05 | +4.08% | 65,078,030 |
| Aug 25, 2025 | $309.67 | $318.09 | $309.67 | $318.07 | +2.41% | 45,315,802 |
| Aug 18, 2025 | $307.79 | $311.03 | $305.19 | $310.58 | +1.02% | 31,030,957 |
| Aug 11, 2025 | $308.62 | $310.39 | $306.52 | $307.43 | -1.80% | 36,554,847 |
| Aug 4, 2025 | $310.80 | $313.53 | $309.84 | $313.05 | +1.27% | 52,833,141 |
| Jul 28, 2025 | $306.44 | $309.55 | $300.96 | $309.11 | +0.56% | 50,300,470 |
| Jul 21, 2025 | $311.88 | $316.24 | $306.20 | $307.40 | -0.32% | 52,310,279 |
| Jul 14, 2025 | $309.07 | $311.09 | $305.12 | $308.39 | -0.24% | 43,831,526 |
| Jul 7, 2025 | $305.07 | $310.28 | $302.77 | $309.14 | +0.65% | 46,083,134 |
| Jun 30, 2025 | $302.39 | $309.40 | $301.95 | $307.14 | +1.97% | 31,119,948 |
| Jun 23, 2025 | $310.34 | $312.67 | $299.89 | $301.22 | -2.87% | 51,545,082 |
| Jun 16, 2025 | $314.80 | $314.87 | $309.25 | $310.13 | -1.95% | 39,248,051 |
| Jun 9, 2025 | $305.39 | $317.60 | $305.06 | $316.29 | +3.64% | 51,603,864 |
| Jun 2, 2025 | $309.21 | $312.20 | $305.10 | $305.18 | +0.52% | 49,014,358 |
| May 26, 2025 | $308.85 | $310.25 | $301.50 | $303.60 | -1.99% | 50,768,540 |
| May 19, 2025 | $297.85 | $310.25 | $296.48 | $309.75 | +5.27% | 59,965,395 |
| May 12, 2025 | $298.33 | $300.30 | $291.78 | $294.24 | -4.11% | 67,080,860 |
| May 5, 2025 | $305.92 | $315.62 | $303.05 | $306.84 | +2.97% | 47,119,966 |
| Apr 28, 2025 | $304.15 | $309.11 | $295.32 | $297.98 | -2.22% | 48,206,910 |
| Apr 21, 2025 | $315.02 | $317.63 | $300.59 | $304.73 | -0.45% | 102,572,570 |
| Apr 14, 2025 | $295.54 | $308.06 | $294.53 | $306.12 | +2.75% | 59,417,634 |
| Apr 7, 2025 | $278.86 | $299.28 | $272.58 | $297.93 | +6.51% | 98,706,630 |
| Mar 31, 2025 | $287.53 | $289.13 | $278.02 | $279.72 | -1.53% | 82,964,990 |
| Mar 24, 2025 | $278.91 | $284.64 | $276.86 | $284.06 | +2.00% | 34,742,126 |
| Mar 17, 2025 | $275.54 | $281.48 | $275.39 | $278.49 | +1.18% | 42,224,731 |
| Mar 10, 2025 | $267.62 | $276.30 | $265.64 | $275.24 | +2.55% | 50,373,121 |
| Mar 3, 2025 | $265.07 | $270.34 | $265.07 | $268.39 | +1.94% | 39,765,031 |
| Feb 24, 2025 | $271.45 | $272.32 | $261.25 | $263.27 | -2.76% | 43,609,289 |
| Feb 18, 2025 | $269.68 | $271.84 | $269.24 | $270.74 | +1.67% | 33,802,732 |
| Feb 10, 2025 | $268.00 | $270.39 | $265.45 | $266.29 | +0.91% | 49,642,625 |
| Feb 3, 2025 | $259.75 | $266.35 | $259.52 | $263.90 | +2.07% | 51,938,107 |
| Jan 27, 2025 | $253.86 | $259.99 | $251.92 | $258.56 | +1.14% | 38,750,274 |
| Jan 21, 2025 | $251.95 | $257.07 | $251.83 | $255.65 | +2.56% | 26,734,759 |
| Jan 13, 2025 | $246.34 | $251.39 | $245.15 | $249.27 | +0.43% | 37,257,261 |
| Jan 6, 2025 | $242.33 | $249.04 | $242.05 | $248.21 | +1.94% | 27,532,700 |
| Dec 30, 2024 | $241.08 | $245.53 | $239.58 | $243.49 | +0.87% | 17,162,086 |
| Dec 23, 2024 | $241.60 | $243.56 | $240.65 | $241.40 | -0.29% | 17,636,724 |
| Dec 16, 2024 | $245.41 | $245.54 | $238.73 | $242.10 | -0.90% | 33,388,596 |
| Dec 9, 2024 | $246.28 | $251.26 | $244.27 | $244.29 | +0.55% | 37,139,460 |
| Dec 2, 2024 | $244.46 | $245.34 | $242.15 | $242.95 | -1.07% | 21,278,308 |
| Nov 25, 2024 | $244.27 | $245.81 | $241.48 | $245.59 | -1.70% | 25,318,088 |
| Nov 18, 2024 | $240.46 | $250.39 | $240.45 | $249.84 | +5.60% | 34,872,218 |
| Nov 11, 2024 | $242.73 | $242.73 | $236.13 | $236.59 | -4.59% | 45,792,962 |
| Nov 4, 2024 | $253.32 | $253.99 | $244.95 | $247.96 | -1.79% | 40,300,900 |
| Oct 28, 2024 | $253.01 | $257.71 | $252.20 | $252.47 | -0.34% | 35,694,615 |
| Oct 21, 2024 | $252.74 | $253.94 | $250.20 | $253.32 | +0.82% | 33,482,532 |
| Oct 14, 2024 | $245.16 | $251.37 | $244.26 | $251.27 | +2.36% | 28,005,446 |
| Oct 7, 2024 | $244.58 | $245.92 | $240.63 | $245.47 | +0.19% | 26,221,555 |
| Sep 30, 2024 | $243.97 | $246.98 | $242.50 | $245.00 | -0.01% | 35,949,756 |
| Sep 23, 2024 | $242.97 | $247.37 | $242.59 | $245.02 | +1.16% | 36,576,658 |
| Sep 16, 2024 | $238.73 | $242.63 | $235.30 | $242.21 | +1.48% | 34,897,412 |
| Sep 9, 2024 | $231.26 | $238.98 | $230.39 | $238.68 | +3.49% | 29,964,531 |
| Sep 3, 2024 | $230.38 | $232.89 | $228.52 | $230.63 | -0.29% | 22,267,834 |
| Aug 26, 2024 | $233.45 | $233.61 | $230.55 | $231.29 | -0.31% | 23,815,596 |
| Aug 19, 2024 | $230.15 | $234.01 | $228.26 | $232.02 | +0.01% | 30,759,356 |
| Aug 12, 2024 | $226.14 | $232.02 | $225.12 | $231.99 | +3.31% | 34,961,842 |
| Aug 5, 2024 | $220.56 | $225.28 | $220.11 | $224.56 | -0.35% | 39,357,169 |
| Jul 29, 2024 | $221.26 | $228.76 | $219.05 | $225.34 | +2.13% | 35,247,754 |
| Jul 22, 2024 | $221.58 | $224.88 | $217.52 | $220.63 | -0.50% | 32,714,381 |
| Jul 15, 2024 | $223.39 | $229.65 | $221.41 | $221.73 | -0.62% | 39,561,925 |
| Jul 8, 2024 | $219.64 | $224.15 | $217.27 | $223.11 | +0.99% | 29,754,769 |
| Jul 1, 2024 | $215.25 | $221.28 | $214.49 | $220.93 | +2.75% | 19,725,456 |
| Jun 24, 2024 | $215.55 | $215.94 | $212.12 | $215.01 | +0.11% | 22,097,882 |
| Jun 17, 2024 | $214.90 | $218.74 | $213.60 | $214.78 | -0.44% | 25,025,001 |
| Jun 10, 2024 | $213.13 | $216.55 | $212.26 | $215.73 | +1.95% | 27,073,204 |
| Jun 3, 2024 | $215.92 | $219.97 | $211.54 | $211.60 | -1.72% | 34,640,177 |
| May 28, 2024 | $218.43 | $218.59 | $214.65 | $215.30 | -0.29% | 16,683,122 |
| May 20, 2024 | $223.79 | $225.66 | $215.66 | $215.92 | -3.46% | 32,646,880 |
| May 13, 2024 | $217.06 | $223.85 | $215.80 | $223.66 | +2.26% | 33,640,329 |
| May 6, 2024 | $215.14 | $219.60 | $213.50 | $218.71 | +2.70% | 33,397,334 |
| Apr 29, 2024 | $216.02 | $217.22 | $210.71 | $212.96 | -1.69% | 42,999,247 |
| Apr 22, 2024 | $216.35 | $217.07 | $213.87 | $216.62 | -2.00% | 42,750,668 |
| Apr 15, 2024 | $217.94 | $222.36 | $215.16 | $221.03 | +1.91% | 50,691,972 |
| Apr 8, 2024 | $215.98 | $225.09 | $214.61 | $216.89 | +0.81% | 79,042,210 |
| Apr 1, 2024 | $208.68 | $215.74 | $206.29 | $215.14 | +4.58% | 64,204,400 |
| Mar 25, 2024 | $201.19 | $206.05 | $200.97 | $205.72 | +2.68% | 25,022,880 |
| Mar 18, 2024 | $199.66 | $203.92 | $198.94 | $200.35 | +0.32% | 35,773,152 |
| Mar 11, 2024 | $201.71 | $202.41 | $199.16 | $199.71 | -0.95% | 34,117,890 |
| Mar 4, 2024 | $194.15 | $203.30 | $193.88 | $201.63 | +4.53% | 54,291,687 |
| Feb 26, 2024 | $187.79 | $193.40 | $187.53 | $192.89 | +2.26% | 32,741,083 |
| Feb 20, 2024 | $187.96 | $189.18 | $187.05 | $188.62 | +1.22% | 22,699,197 |
| Feb 12, 2024 | $186.60 | $187.27 | $183.78 | $186.34 | -0.67% | 34,010,994 |
| Feb 5, 2024 | $186.88 | $189.39 | $186.70 | $187.60 | -0.54% | 24,865,162 |
| Jan 29, 2024 | $188.31 | $191.36 | $187.19 | $188.61 | +0.86% | 36,107,980 |
| Jan 22, 2024 | $187.23 | $188.37 | $186.32 | $187.01 | -0.49% | 25,239,530 |
| Jan 16, 2024 | $189.15 | $189.26 | $185.45 | $187.93 | -0.94% | 25,596,120 |
| Jan 8, 2024 | $187.21 | $191.08 | $186.56 | $189.71 | +0.19% | 28,821,727 |
| Jan 2, 2024 | $191.44 | $191.89 | $188.16 | $189.35 | -0.95% | 26,585,840 |
| Dec 26, 2023 | $190.97 | $193.18 | $190.40 | $191.17 | +0.47% | 21,099,814 |
| Dec 18, 2023 | $187.50 | $191.88 | $187.24 | $190.27 | +1.75% | 29,182,233 |
| Dec 11, 2023 | $184.50 | $189.82 | $183.15 | $187.00 | +0.73% | 41,643,919 |
| Dec 4, 2023 | $189.60 | $190.38 | $184.90 | $185.64 | -3.32% | 44,952,095 |
| Nov 27, 2023 | $186.56 | $192.40 | $185.93 | $192.01 | +3.50% | 49,915,256 |
| Nov 20, 2023 | $182.32 | $186.12 | $182.23 | $185.52 | +1.01% | 19,499,110 |
| Nov 13, 2023 | $179.40 | $184.32 | $179.11 | $183.67 | +2.32% | 30,251,591 |
| Nov 6, 2023 | $184.14 | $184.23 | $179.25 | $179.51 | -2.86% | 35,906,669 |
| Oct 30, 2023 | $185.54 | $186.21 | $182.67 | $184.79 | -0.73% | 43,783,635 |
| Oct 23, 2023 | $183.51 | $186.36 | $181.68 | $186.15 | +1.39% | 47,935,024 |
| Oct 16, 2023 | $177.84 | $185.23 | $177.54 | $183.59 | +2.66% | 56,730,314 |
| Oct 9, 2023 | $171.18 | $179.10 | $171.08 | $178.83 | +5.38% | 47,889,100 |
| Oct 2, 2023 | $170.23 | $170.46 | $168.30 | $169.70 | -1.02% | 51,119,122 |
| Sep 25, 2023 | $178.41 | $178.71 | $171.27 | $171.45 | -4.01% | 44,172,034 |
| Sep 18, 2023 | $178.82 | $180.66 | $177.69 | $178.62 | +0.16% | 29,815,047 |
| Sep 11, 2023 | $178.97 | $179.11 | $176.36 | $178.34 | +0.15% | 23,814,578 |
| Sep 5, 2023 | $179.33 | $179.44 | $177.70 | $178.08 | -1.13% | 20,034,970 |
| Aug 28, 2023 | $177.65 | $181.12 | $177.51 | $180.11 | +1.40% | 28,677,373 |
| Aug 21, 2023 | $175.90 | $178.49 | $174.96 | $177.62 | +1.31% | 29,707,311 |
| Aug 14, 2023 | $176.86 | $177.58 | $174.93 | $175.33 | -1.28% | 37,887,297 |
| Aug 7, 2023 | $180.15 | $180.15 | $177.49 | $177.60 | -1.44% | 26,541,577 |
| Jul 31, 2023 | $182.43 | $183.09 | $179.28 | $180.19 | -0.92% | 28,100,090 |
| Jul 24, 2023 | $182.22 | $183.64 | $180.32 | $181.86 | -0.18% | 26,040,556 |
| Jul 17, 2023 | $180.99 | $184.23 | $180.64 | $182.18 | +0.41% | 25,125,298 |
| Jul 10, 2023 | $178.37 | $182.17 | $178.26 | $181.43 | +1.56% | 23,119,985 |
| Jul 3, 2023 | $178.61 | $179.65 | $176.66 | $178.64 | +0.21% | 20,071,904 |
| Jun 26, 2023 | $179.05 | $179.29 | $175.79 | $178.27 | +0.04% | 27,409,122 |
| Jun 20, 2023 | $180.06 | $180.09 | $177.63 | $178.20 | -1.89% | 27,656,917 |
| Jun 12, 2023 | $181.80 | $182.62 | $180.14 | $181.63 | -0.23% | 32,327,244 |
| Jun 5, 2023 | $180.79 | $183.04 | $180.15 | $182.04 | +0.55% | 30,558,185 |
| May 30, 2023 | $181.72 | $184.21 | $180.96 | $181.05 | +0.07% | 29,430,612 |
| May 22, 2023 | $183.22 | $183.84 | $180.09 | $180.92 | -1.48% | 30,655,098 |
| May 15, 2023 | $187.30 | $187.88 | $181.34 | $183.64 | -1.70% | 39,767,736 |
| May 8, 2023 | $187.82 | $189.64 | $186.58 | $186.81 | -0.35% | 37,899,333 |
| May 1, 2023 | $186.05 | $191.36 | $183.91 | $187.46 | +1.44% | 59,341,308 |
| Apr 24, 2023 | $184.07 | $186.65 | $183.38 | $184.80 | +0.30% | 40,766,767 |
| Apr 17, 2023 | $185.89 | $187.03 | $183.22 | $184.25 | -1.13% | 39,387,126 |
| Apr 10, 2023 | $185.18 | $190.41 | $184.19 | $186.36 | -0.07% | 49,773,208 |
| Apr 3, 2023 | $183.85 | $188.86 | $183.32 | $186.49 | +1.78% | 41,061,253 |
| Mar 27, 2023 | $181.15 | $184.44 | $180.69 | $183.22 | -0.23% | 32,487,766 |
| Mar 20, 2023 | $184.19 | $186.24 | $179.90 | $183.65 | -0.07% | 55,149,955 |
| Mar 13, 2023 | $176.66 | $184.81 | $176.21 | $183.77 | +5.69% | 80,040,690 |
| Mar 6, 2023 | $172.32 | $173.88 | $168.52 | $173.87 | +0.80% | 38,082,407 |
| Feb 27, 2023 | $168.88 | $172.60 | $168.55 | $172.49 | +2.46% | 28,707,936 |
| Feb 21, 2023 | $171.20 | $171.50 | $168.19 | $168.35 | -1.70% | 19,711,583 |
| Feb 13, 2023 | $172.70 | $173.51 | $169.52 | $171.26 | -1.21% | 24,159,419 |
| Feb 6, 2023 | $174.11 | $175.52 | $172.63 | $173.36 | -0.06% | 28,159,219 |
| Jan 30, 2023 | $179.29 | $181.73 | $173.12 | $173.46 | -3.21% | 40,700,455 |
| Jan 23, 2023 | $178.35 | $181.22 | $177.78 | $179.22 | -0.04% | 28,708,340 |
| Jan 17, 2023 | $178.21 | $180.03 | $176.90 | $179.29 | +0.30% | 24,429,003 |
| Jan 9, 2023 | $174.51 | $178.83 | $173.72 | $178.76 | +2.91% | 27,312,802 |
| Jan 3, 2023 | $171.32 | $173.96 | $169.79 | $173.71 | +2.40% | 28,149,124 |
| Dec 27, 2022 | $167.89 | $170.61 | $167.10 | $169.64 | +1.42% | 16,758,500 |
| Dec 19, 2022 | $166.71 | $169.71 | $165.99 | $167.26 | +0.28% | 24,318,659 |
| Dec 12, 2022 | $166.44 | $169.79 | $165.10 | $166.79 | -0.16% | 29,640,449 |
| Dec 5, 2022 | $166.55 | $168.09 | $164.32 | $167.06 | -0.12% | 22,293,776 |
| Nov 28, 2022 | $162.93 | $167.95 | $161.91 | $167.26 | +2.48% | 25,361,022 |
| Nov 21, 2022 | $162.44 | $163.43 | $161.28 | $163.22 | +0.26% | 13,573,862 |
| Nov 14, 2022 | $164.20 | $166.23 | $162.68 | $162.79 | -1.08% | 28,636,096 |
| Nov 7, 2022 | $156.22 | $164.58 | $155.81 | $164.56 | +5.17% | 36,328,257 |
| Oct 31, 2022 | $152.16 | $156.60 | $150.57 | $156.47 | +2.16% | 30,992,524 |
| Oct 24, 2022 | $153.45 | $155.73 | $152.50 | $153.16 | -0.64% | 20,858,694 |
| Oct 17, 2022 | $154.92 | $155.33 | $151.27 | $154.15 | +0.76% | 29,051,745 |
| Oct 10, 2022 | $155.94 | $156.81 | $152.72 | $152.98 | -3.10% | 27,974,354 |
| Oct 3, 2022 | $155.44 | $161.08 | $155.23 | $157.88 | +2.08% | 34,425,703 |
| Sep 26, 2022 | $153.22 | $156.05 | $151.03 | $154.67 | +1.08% | 37,518,505 |
| Sep 19, 2022 | $154.87 | $157.25 | $152.64 | $153.01 | -1.82% | 34,915,790 |
| Sep 12, 2022 | $161.04 | $161.62 | $154.34 | $155.84 | -2.49% | 37,477,413 |
| Sep 6, 2022 | $159.17 | $160.24 | $158.08 | $159.82 | +0.35% | 17,380,135 |
| Aug 29, 2022 | $161.88 | $162.62 | $157.32 | $159.26 | -1.55% | 27,585,136 |
| Aug 22, 2022 | $161.66 | $163.99 | $161.36 | $161.76 | -0.59% | 21,632,346 |
| Aug 15, 2022 | $165.99 | $166.25 | $162.62 | $162.72 | -3.07% | 26,915,933 |
| Aug 8, 2022 | $166.03 | $167.98 | $165.93 | $167.87 | +1.56% | 20,337,723 |
| Aug 1, 2022 | $164.98 | $167.31 | $163.48 | $165.29 | +0.73% | 26,335,350 |
| Jul 25, 2022 | $160.64 | $164.69 | $159.51 | $164.10 | +2.13% | 25,238,874 |
| Jul 18, 2022 | $160.08 | $162.13 | $158.03 | $160.67 | +1.04% | 25,980,909 |
| Jul 11, 2022 | $161.93 | $162.71 | $158.22 | $159.01 | -2.03% | 37,150,775 |
| Jul 5, 2022 | $167.18 | $167.33 | $161.47 | $162.30 | -3.58% | 35,069,100 |
| Jun 27, 2022 | $170.60 | $170.70 | $166.96 | $168.32 | -1.04% | 34,014,431 |
| Jun 21, 2022 | $171.06 | $172.30 | $169.85 | $170.09 | -0.69% | 24,845,483 |
| Jun 13, 2022 | $171.18 | $172.77 | $168.30 | $171.27 | -1.87% | 45,844,250 |
| Jun 6, 2022 | $172.81 | $174.94 | $170.46 | $174.54 | +1.14% | 34,324,176 |
| May 31, 2022 | $172.71 | $174.45 | $171.08 | $172.58 | -0.16% | 24,333,019 |
| May 23, 2022 | $173.13 | $174.41 | $171.73 | $172.85 | +0.48% | 27,223,264 |
| May 16, 2022 | $168.43 | $172.52 | $168.34 | $172.03 | +1.92% | 38,391,563 |
| May 9, 2022 | $174.27 | $174.27 | $168.01 | $168.79 | -3.78% | 55,590,302 |
| May 2, 2022 | $173.61 | $177.61 | $172.98 | $175.42 | -0.84% | 52,462,057 |
| Apr 25, 2022 | $177.17 | $178.62 | $175.50 | $176.91 | -1.87% | 45,075,278 |
| Apr 18, 2022 | $185.95 | $186.10 | $179.74 | $180.29 | -2.04% | 47,297,742 |
| Apr 11, 2022 | $183.17 | $184.94 | $181.11 | $184.04 | +1.42% | 42,314,695 |
| Apr 4, 2022 | $180.24 | $181.82 | $178.70 | $181.47 | +1.10% | 47,630,045 |
| Mar 28, 2022 | $180.38 | $181.96 | $176.69 | $179.50 | -1.58% | 51,188,739 |
| Mar 21, 2022 | $179.33 | $183.51 | $178.32 | $182.38 | +1.72% | 51,645,346 |
| Mar 14, 2022 | $183.03 | $183.29 | $176.87 | $179.30 | -3.13% | 72,647,340 |
| Mar 7, 2022 | $184.45 | $193.30 | $183.44 | $185.09 | +0.77% | 135,419,070 |
| Feb 28, 2022 | $178.86 | $183.98 | $176.50 | $183.68 | +4.04% | 94,963,300 |
| Feb 22, 2022 | $177.67 | $182.60 | $175.27 | $176.55 | -0.32% | 70,989,620 |
| Feb 14, 2022 | $173.78 | $177.53 | $172.39 | $177.12 | +1.90% | 70,402,990 |
| Feb 7, 2022 | $169.45 | $174.20 | $169.19 | $173.81 | +2.93% | 58,036,635 |
| Jan 31, 2022 | $167.79 | $169.12 | $167.03 | $168.86 | +1.05% | 47,658,870 |
| Jan 24, 2022 | $171.78 | $173.15 | $166.37 | $167.10 | -2.33% | 76,575,264 |
| Jan 18, 2022 | $169.64 | $172.60 | $169.09 | $171.09 | +0.84% | 45,660,523 |
| Jan 10, 2022 | $167.36 | $170.75 | $167.31 | $169.67 | +1.14% | 36,576,302 |
| Jan 3, 2022 | $168.86 | $170.93 | $166.86 | $167.75 | -1.88% | 43,790,202 |
| Dec 27, 2021 | $168.96 | $171.04 | $167.28 | $170.96 | +1.18% | 27,664,366 |
| Dec 20, 2021 | $167.88 | $169.16 | $166.74 | $168.97 | +0.70% | 20,745,528 |
| Dec 13, 2021 | $166.90 | $169.13 | $163.80 | $167.80 | +0.73% | 50,533,724 |
| Dec 6, 2021 | $166.14 | $167.08 | $165.65 | $166.58 | -0.03% | 25,367,657 |
| Nov 29, 2021 | $166.84 | $169.01 | $164.63 | $166.63 | -0.13% | 47,257,750 |
| Nov 22, 2021 | $169.90 | $170.44 | $166.32 | $166.85 | -3.34% | 36,118,529 |
| Nov 15, 2021 | $174.10 | $174.61 | $172.24 | $172.61 | -1.05% | 35,861,890 |
| Nov 8, 2021 | $170.43 | $174.67 | $170.06 | $174.45 | +2.71% | 36,063,583 |
| Nov 1, 2021 | $167.38 | $169.94 | $164.38 | $169.84 | +1.91% | 33,816,549 |
| Oct 25, 2021 | $168.66 | $169.25 | $165.64 | $166.65 | -0.67% | 31,895,905 |
| Oct 18, 2021 | $165.42 | $169.54 | $164.81 | $167.77 | +1.48% | 30,756,422 |
| Oct 11, 2021 | $164.04 | $168.22 | $163.91 | $165.33 | +0.67% | 34,174,496 |
| Oct 4, 2021 | $163.69 | $166.42 | $163.47 | $164.23 | -0.22% | 32,663,711 |
| Sep 27, 2021 | $163.85 | $164.96 | $160.97 | $164.59 | +0.79% | 39,815,906 |
| Sep 20, 2021 | $164.29 | $167.15 | $162.74 | $163.30 | -0.29% | 39,915,249 |
| Sep 13, 2021 | $167.45 | $169.16 | $163.23 | $163.77 | -2.04% | 39,172,202 |
| Sep 7, 2021 | $169.56 | $169.78 | $166.70 | $167.18 | -2.27% | 30,651,386 |
| Aug 30, 2021 | $169.66 | $171.55 | $168.75 | $171.06 | +0.51% | 27,824,270 |
| Aug 23, 2021 | $168.82 | $170.19 | $166.74 | $170.19 | +2.09% | 32,706,768 |
| Aug 16, 2021 | $166.73 | $167.73 | $166.16 | $166.70 | +0.19% | 36,675,335 |
| Aug 9, 2021 | $163.01 | $166.46 | $160.68 | $166.39 | +1.06% | 38,489,120 |
| Aug 2, 2021 | $169.30 | $171.40 | $164.55 | $164.64 | -3.05% | 47,422,814 |
| Jul 26, 2021 | $168.58 | $171.52 | $167.72 | $169.82 | +0.75% | 34,947,143 |
| Jul 19, 2021 | $169.51 | $170.80 | $167.95 | $168.56 | -0.50% | 28,495,072 |
| Jul 12, 2021 | $168.70 | $171.30 | $167.64 | $169.41 | +0.12% | 39,166,508 |
| Jul 6, 2021 | $169.27 | $169.86 | $167.54 | $169.21 | +1.15% | 27,282,632 |
| Jun 28, 2021 | $166.68 | $167.72 | $164.01 | $167.29 | +0.42% | 37,220,227 |
| Jun 21, 2021 | $166.52 | $168.03 | $165.97 | $166.59 | +1.01% | 38,446,217 |
| Jun 14, 2021 | $173.16 | $175.06 | $164.87 | $164.93 | -6.15% | 75,180,099 |
| Jun 7, 2021 | $176.96 | $177.90 | $175.48 | $175.74 | -0.80% | 37,694,492 |
| Jun 1, 2021 | $178.76 | $178.85 | $174.66 | $177.16 | -0.68% | 34,285,520 |
| May 24, 2021 | $176.15 | $178.61 | $175.87 | $178.38 | +1.33% | 41,000,942 |
| May 17, 2021 | $173.30 | $177.00 | $173.28 | $176.04 | +1.94% | 57,455,809 |
| May 10, 2021 | $172.74 | $172.84 | $170.23 | $172.69 | +0.64% | 47,056,100 |
| May 3, 2021 | $167.61 | $172.55 | $165.50 | $171.59 | +3.58% | 50,778,999 |
| Apr 26, 2021 | $166.63 | $167.15 | $164.47 | $165.66 | -0.44% | 32,398,667 |
| Apr 19, 2021 | $165.91 | $168.39 | $165.62 | $166.40 | +0.03% | 35,421,508 |
| Apr 12, 2021 | $162.73 | $166.81 | $161.81 | $166.35 | +1.89% | 36,513,114 |
| Apr 5, 2021 | $161.52 | $164.77 | $161.36 | $163.27 | +0.80% | 31,593,401 |
| Mar 29, 2021 | $161.46 | $162.11 | $157.55 | $161.98 | -0.16% | 34,491,560 |
| Mar 22, 2021 | $162.27 | $163.58 | $161.32 | $162.24 | -0.61% | 32,024,427 |
| Mar 15, 2021 | $162.31 | $164.15 | $161.11 | $163.24 | +1.08% | 43,884,901 |
| Mar 8, 2021 | $158.58 | $161.98 | $157.13 | $161.49 | +1.48% | 45,837,136 |
| Mar 1, 2021 | $163.03 | $163.35 | $158.43 | $159.14 | -1.65% | 64,251,120 |
| Feb 22, 2021 | $168.54 | $169.89 | $160.95 | $161.81 | -3.11% | 67,680,501 |
| Feb 16, 2021 | $168.14 | $170.07 | $165.73 | $167.01 | -2.16% | 41,958,169 |
| Feb 8, 2021 | $171.98 | $173.22 | $169.88 | $170.69 | +0.52% | 30,145,598 |
| Feb 1, 2021 | $175.02 | $175.26 | $167.34 | $169.81 | -1.62% | 41,233,909 |
| Jan 25, 2021 | $174.82 | $175.16 | $171.66 | $172.61 | -0.74% | 40,304,049 |
| Jan 19, 2021 | $172.71 | $175.51 | $171.92 | $173.90 | +1.62% | 31,461,494 |
| Jan 11, 2021 | $172.14 | $174.46 | $170.98 | $171.13 | -1.27% | 62,183,135 |
| Jan 4, 2021 | $181.97 | $183.21 | $171.48 | $173.34 | -2.81% | 77,013,804 |
| Dec 28, 2020 | $177.26 | $178.40 | $175.57 | $178.36 | +1.14% | 27,217,222 |
| Dec 21, 2020 | $176.29 | $176.94 | $174.34 | $176.35 | -0.05% | 27,854,537 |
| Dec 14, 2020 | $171.91 | $177.87 | $170.91 | $176.44 | +2.29% | 38,933,463 |
| Dec 7, 2020 | $172.56 | $175.93 | $171.24 | $172.49 | +0.10% | 40,295,586 |
| Nov 30, 2020 | $166.68 | $173.32 | $166.03 | $172.32 | +2.70% | 56,520,841 |
| Nov 23, 2020 | $175.10 | $175.24 | $166.78 | $167.79 | -4.50% | 55,870,260 |
| Nov 16, 2020 | $177.23 | $177.91 | $174.17 | $175.69 | -0.83% | 37,318,269 |
| Nov 9, 2020 | $176.42 | $177.80 | $173.64 | $177.16 | -3.29% | 64,190,814 |
| Nov 2, 2020 | $177.45 | $183.53 | $177.13 | $183.19 | +3.97% | 51,673,874 |
| Oct 26, 2020 | $178.75 | $179.43 | $174.83 | $176.20 | -1.37% | 38,445,096 |
| Oct 19, 2020 | $179.41 | $181.31 | $177.72 | $178.64 | +0.19% | 35,053,412 |
| Oct 12, 2020 | $180.57 | $180.83 | $177.10 | $178.30 | -1.54% | 36,411,637 |
| Oct 5, 2020 | $179.02 | $181.17 | $176.43 | $181.08 | +1.42% | 44,523,890 |
| Sep 28, 2020 | $175.83 | $179.50 | $175.09 | $178.54 | +2.06% | 42,134,927 |
| Sep 21, 2020 | $179.84 | $180.29 | $173.77 | $174.94 | -4.51% | 62,086,448 |
| Sep 14, 2020 | $183.57 | $185.01 | $181.48 | $183.20 | +0.41% | 49,216,679 |
| Sep 8, 2020 | $179.50 | $184.68 | $179.02 | $182.45 | +0.45% | 38,459,217 |
| Aug 31, 2020 | $184.79 | $186.99 | $180.05 | $181.64 | -1.49% | 56,221,920 |
| Aug 24, 2020 | $182.91 | $185.40 | $179.37 | $184.39 | +1.30% | 63,877,660 |
| Aug 17, 2020 | $184.69 | $189.40 | $180.47 | $182.03 | -0.28% | 86,054,330 |
| Aug 10, 2020 | $191.20 | $192.61 | $179.04 | $182.54 | -4.33% | 123,570,390 |
| Aug 3, 2020 | $185.05 | $194.45 | $184.20 | $190.81 | +2.90% | 106,074,210 |
| Jul 27, 2020 | $181.85 | $186.14 | $181.42 | $185.43 | +3.77% | 101,866,570 |
| Jul 20, 2020 | $170.76 | $179.16 | $170.27 | $178.70 | +5.04% | 80,280,790 |
| Jul 13, 2020 | $170.29 | $170.43 | $168.65 | $170.12 | +0.55% | 48,980,848 |
| Jul 6, 2020 | $167.75 | $170.86 | $167.19 | $169.19 | +1.32% | 52,106,954 |
| Jun 29, 2020 | $166.56 | $167.99 | $165.34 | $166.98 | +0.26% | 41,466,210 |
| Jun 22, 2020 | $165.06 | $166.99 | $164.22 | $166.54 | +1.53% | 52,271,686 |
| Jun 15, 2020 | $160.52 | $164.09 | $160.16 | $164.03 | +0.87% | 38,851,835 |
| Jun 8, 2020 | $158.90 | $164.06 | $158.47 | $162.62 | +2.92% | 49,868,659 |
| Jun 1, 2020 | $162.92 | $164.08 | $157.04 | $158.01 | -3.01% | 61,659,668 |
| May 26, 2020 | $162.58 | $163.40 | $159.20 | $162.91 | -0.18% | 49,381,080 |
| May 18, 2020 | $164.33 | $164.96 | $161.37 | $163.21 | -0.44% | 53,667,598 |
| May 11, 2020 | $160.34 | $164.80 | $158.89 | $163.93 | +2.19% | 63,569,400 |
| May 4, 2020 | $160.33 | $162.00 | $158.10 | $160.42 | +0.40% | 57,842,271 |
| Apr 27, 2020 | $161.88 | $162.00 | $157.80 | $159.78 | -1.76% | 56,196,673 |
| Apr 20, 2020 | $158.62 | $163.60 | $157.04 | $162.64 | +2.57% | 62,235,950 |
| Apr 13, 2020 | $159.17 | $164.42 | $158.12 | $158.57 | -0.08% | 73,672,094 |
| Apr 6, 2020 | $154.16 | $159.08 | $153.96 | $158.69 | +3.96% | 49,658,484 |
| Mar 30, 2020 | $152.41 | $153.09 | $147.85 | $152.65 | +0.26% | 54,885,182 |
| Mar 23, 2020 | $142.68 | $155.66 | $142.28 | $152.25 | +8.66% | 88,078,672 |
| Mar 16, 2020 | $137.56 | $146.20 | $136.12 | $140.11 | -2.21% | 111,824,620 |
| Mar 9, 2020 | $158.60 | $159.37 | $141.58 | $143.28 | -9.06% | 130,104,190 |
| Mar 2, 2020 | $150.00 | $159.25 | $149.04 | $157.55 | +6.18% | 102,245,450 |
| Feb 24, 2020 | $158.50 | $158.53 | $147.05 | $148.38 | -4.09% | 143,831,250 |
| Feb 18, 2020 | $149.88 | $155.22 | $149.47 | $154.70 | +3.83% | 45,608,002 |
| Feb 10, 2020 | $148.21 | $149.13 | $147.01 | $149.00 | +0.82% | 28,441,066 |
| Feb 3, 2020 | $148.66 | $148.78 | $145.80 | $147.79 | -1.03% | 37,000,415 |
| Jan 27, 2020 | $149.24 | $149.68 | $147.53 | $149.33 | +0.91% | 46,462,789 |
| Jan 21, 2020 | $145.77 | $148.38 | $145.55 | $147.98 | +0.96% | 29,203,984 |
| Jan 13, 2020 | $146.35 | $146.99 | $145.08 | $146.58 | -0.22% | 37,911,043 |
| Jan 6, 2020 | $148.44 | $148.61 | $145.44 | $146.91 | +0.72% | 61,575,640 |
| Dec 30, 2019 | $142.56 | $146.32 | $142.46 | $145.86 | +2.48% | 30,148,912 |
| Dec 23, 2019 | $139.53 | $142.73 | $139.53 | $142.33 | +2.01% | 23,949,546 |
| Dec 16, 2019 | $139.20 | $139.55 | $138.80 | $139.52 | +0.34% | 22,000,065 |
| Dec 9, 2019 | $137.80 | $139.85 | $137.45 | $139.05 | +1.04% | 27,970,233 |
| Dec 2, 2019 | $137.32 | $139.57 | $137.30 | $137.62 | -0.17% | 37,531,275 |
| Nov 25, 2019 | $137.32 | $138.13 | $136.58 | $137.86 | +0.09% | 19,773,209 |
| Nov 18, 2019 | $138.44 | $139.00 | $137.66 | $137.74 | -0.34% | 25,260,105 |
| Nov 11, 2019 | $137.61 | $138.94 | $136.19 | $138.21 | +0.60% | 37,627,481 |
| Nov 4, 2019 | $142.26 | $142.45 | $137.39 | $137.39 | -3.63% | 48,531,421 |
| Oct 28, 2019 | $141.25 | $142.90 | $139.55 | $142.56 | +0.49% | 31,411,225 |
| Oct 21, 2019 | $140.72 | $142.83 | $139.60 | $141.86 | +1.00% | 28,646,378 |
| Oct 14, 2019 | $140.45 | $141.12 | $139.21 | $140.46 | +0.31% | 36,145,292 |
| Oct 7, 2019 | $141.16 | $142.58 | $138.91 | $140.03 | -1.32% | 44,458,121 |
| Sep 30, 2019 | $139.77 | $143.25 | $137.80 | $141.90 | +0.60% | 62,074,926 |
| Sep 23, 2019 | $143.22 | $144.77 | $140.16 | $141.06 | -1.32% | 50,123,909 |
| Sep 16, 2019 | $141.60 | $143.03 | $139.81 | $142.95 | +2.00% | 50,551,756 |
| Sep 9, 2019 | $142.37 | $143.10 | $140.06 | $140.15 | -1.25% | 57,531,489 |
| Sep 3, 2019 | $144.96 | $146.82 | $141.86 | $141.92 | -1.27% | 61,386,970 |
| Aug 26, 2019 | $144.35 | $145.68 | $143.02 | $143.75 | -0.29% | 60,920,164 |
| Aug 19, 2019 | $141.33 | $144.33 | $140.85 | $144.17 | +0.97% | 53,294,665 |
| Aug 12, 2019 | $141.67 | $144.02 | $139.35 | $142.78 | +1.08% | 91,548,600 |
| Aug 5, 2019 | $137.93 | $142.47 | $137.05 | $141.26 | +3.95% | 76,256,581 |
| Jul 29, 2019 | $134.06 | $136.60 | $132.31 | $135.89 | +1.68% | 78,891,390 |
| Jul 22, 2019 | $134.56 | $134.95 | $133.09 | $133.64 | -0.62% | 42,225,612 |
| Jul 15, 2019 | $133.18 | $136.63 | $132.13 | $134.47 | +0.70% | 59,826,534 |
| Jul 8, 2019 | $132.18 | $133.87 | $131.16 | $133.53 | +1.05% | 42,427,497 |
| Jul 1, 2019 | $131.56 | $134.10 | $130.55 | $132.14 | -0.80% | 44,540,087 |
| Jun 24, 2019 | $132.77 | $135.55 | $132.26 | $133.20 | +0.92% | 71,130,170 |
| Jun 17, 2019 | $126.70 | $132.17 | $126.17 | $131.98 | +4.28% | 60,438,025 |
| Jun 10, 2019 | $125.46 | $127.63 | $124.88 | $126.56 | -0.02% | 30,525,241 |
| Jun 3, 2019 | $124.09 | $127.25 | $123.90 | $126.59 | +2.64% | 43,506,213 |
| May 28, 2019 | $120.80 | $123.40 | $120.46 | $123.33 | +1.67% | 31,560,730 |
| May 20, 2019 | $120.51 | $121.52 | $119.83 | $121.30 | +0.54% | 20,312,684 |
| May 13, 2019 | $122.63 | $122.85 | $120.33 | $120.65 | -0.64% | 39,924,821 |
| May 6, 2019 | $120.61 | $121.73 | $120.54 | $121.43 | +0.65% | 21,271,268 |
| Apr 29, 2019 | $120.88 | $121.55 | $119.54 | $120.65 | -0.59% | 36,658,581 |
| Apr 22, 2019 | $120.46 | $121.67 | $119.55 | $121.37 | +0.83% | 22,793,715 |
| Apr 15, 2019 | $121.20 | $121.82 | $120.15 | $120.37 | -1.20% | 23,131,761 |
| Apr 8, 2019 | $122.97 | $123.77 | $121.79 | $121.83 | -0.12% | 32,201,248 |
| Apr 1, 2019 | $122.40 | $122.43 | $120.96 | $121.98 | -0.02% | 35,783,641 |
| Mar 25, 2019 | $124.56 | $125.11 | $121.71 | $122.01 | -1.58% | 37,844,764 |
| Mar 18, 2019 | $123.30 | $124.42 | $122.65 | $123.97 | +0.81% | 39,178,709 |
| Mar 11, 2019 | $122.52 | $123.88 | $121.92 | $122.97 | +0.11% | 36,544,203 |
| Mar 4, 2019 | $121.56 | $122.89 | $121.03 | $122.84 | +0.79% | 38,715,860 |
| Feb 25, 2019 | $125.78 | $125.90 | $121.87 | $121.88 | -2.88% | 42,153,336 |
| Feb 19, 2019 | $125.98 | $127.21 | $125.05 | $125.50 | +0.56% | 38,503,507 |
| Feb 11, 2019 | $123.19 | $125.00 | $123.19 | $124.80 | +0.48% | 35,176,989 |
| Feb 4, 2019 | $123.99 | $124.42 | $123.40 | $124.21 | -0.23% | 29,931,997 |
| Jan 28, 2019 | $122.75 | $125.23 | $122.72 | $124.50 | +1.33% | 54,914,280 |
| Jan 22, 2019 | $121.18 | $122.91 | $120.86 | $122.86 | +1.52% | 29,877,411 |
| Jan 14, 2019 | $122.15 | $122.44 | $121.02 | $121.02 | -0.64% | 40,314,252 |
| Jan 7, 2019 | $122.16 | $122.34 | $121.06 | $121.80 | +0.30% | 40,962,069 |
| Dec 31, 2018 | $120.98 | $122.46 | $120.69 | $121.44 | +0.31% | 49,949,709 |
| Dec 24, 2018 | $119.57 | $121.08 | $119.57 | $121.06 | +1.97% | 42,743,432 |
| Dec 17, 2018 | $117.37 | $119.74 | $117.35 | $118.72 | +1.42% | 61,990,598 |
| Dec 10, 2018 | $117.70 | $117.95 | $116.58 | $117.06 | -0.87% | 30,282,967 |
| Dec 3, 2018 | $116.60 | $118.23 | $116.30 | $118.09 | +2.21% | 35,312,014 |
| Nov 26, 2018 | $115.84 | $116.24 | $114.59 | $115.54 | -0.20% | 42,087,866 |
| Nov 19, 2018 | $115.45 | $116.35 | $115.37 | $115.77 | +0.13% | 30,143,579 |
| Nov 12, 2018 | $114.01 | $115.88 | $113.42 | $115.62 | +1.00% | 48,160,529 |
| Nov 5, 2018 | $116.28 | $116.67 | $114.14 | $114.48 | -1.86% | 43,734,974 |
| Oct 29, 2018 | $116.41 | $117.07 | $114.66 | $116.65 | -0.10% | 49,797,515 |
| Oct 22, 2018 | $115.57 | $117.65 | $115.43 | $116.77 | +0.66% | 50,477,089 |
| Oct 15, 2018 | $116.12 | $116.60 | $115.63 | $116.01 | +0.68% | 43,837,120 |
| Oct 8, 2018 | $112.25 | $116.04 | $111.90 | $115.23 | +1.26% | 70,719,714 |
| Oct 1, 2018 | $112.40 | $114.33 | $112.15 | $113.80 | +0.92% | 35,920,764 |
| Sep 24, 2018 | $113.68 | $113.96 | $111.85 | $112.76 | -0.64% | 29,415,507 |
| Sep 17, 2018 | $113.60 | $114.37 | $112.79 | $113.49 | +0.42% | 24,883,787 |
| Sep 10, 2018 | $113.26 | $114.78 | $112.42 | $113.02 | -0.19% | 23,426,415 |
| Sep 4, 2018 | $112.75 | $114.26 | $112.61 | $113.23 | -0.25% | 19,557,262 |
| Aug 27, 2018 | $114.12 | $114.87 | $113.24 | $113.51 | -0.57% | 26,401,571 |
| Aug 20, 2018 | $112.38 | $114.42 | $112.06 | $114.16 | +1.81% | 31,255,570 |
| Aug 13, 2018 | $113.81 | $113.81 | $111.06 | $112.13 | -2.23% | 44,549,817 |
| Aug 6, 2018 | $114.56 | $115.23 | $114.31 | $114.69 | -0.20% | 25,789,624 |
| Jul 30, 2018 | $115.80 | $116.35 | $114.42 | $114.92 | -0.79% | 29,708,381 |
| Jul 23, 2018 | $116.25 | $116.84 | $115.76 | $115.83 | -0.63% | 28,117,772 |
| Jul 16, 2018 | $117.51 | $117.63 | $115.12 | $116.56 | -0.89% | 39,065,264 |
| Jul 9, 2018 | $119.65 | $119.73 | $117.45 | $117.61 | -1.05% | 24,831,046 |
| Jul 2, 2018 | $118.18 | $119.33 | $117.40 | $118.86 | +0.18% | 28,819,320 |
| Jun 25, 2018 | $120.00 | $120.23 | $118.01 | $118.65 | -1.40% | 40,216,578 |
| Jun 18, 2018 | $121.35 | $121.44 | $119.82 | $120.34 | -0.82% | 23,455,577 |
| Jun 11, 2018 | $123.10 | $123.86 | $120.83 | $121.34 | -1.36% | 38,897,663 |
| Jun 4, 2018 | $122.85 | $123.35 | $122.28 | $123.01 | +0.42% | 22,817,663 |
| May 29, 2018 | $122.84 | $123.78 | $122.44 | $122.49 | -0.58% | 29,478,986 |
| May 21, 2018 | $122.16 | $123.82 | $121.97 | $123.21 | +0.65% | 32,470,751 |
| May 14, 2018 | $125.16 | $125.21 | $122.01 | $122.41 | -2.07% | 34,217,997 |
| May 7, 2018 | $124.50 | $125.59 | $123.79 | $125.00 | +0.37% | 22,866,268 |
| Apr 30, 2018 | $124.41 | $125.20 | $123.39 | $124.54 | -0.76% | 35,720,931 |
| Apr 23, 2018 | $125.62 | $126.34 | $124.69 | $125.50 | -0.89% | 30,773,978 |
| Apr 16, 2018 | $127.74 | $128.54 | $126.55 | $126.63 | -0.64% | 34,628,202 |
| Apr 9, 2018 | $126.45 | $129.47 | $126.23 | $127.45 | +0.84% | 36,866,180 |
| Apr 2, 2018 | $126.65 | $127.54 | $125.43 | $126.39 | +0.48% | 36,417,009 |
| Mar 26, 2018 | $128.05 | $128.58 | $125.31 | $125.79 | -1.43% | 29,701,653 |
| Mar 19, 2018 | $124.57 | $128.06 | $123.96 | $127.61 | +2.42% | 37,547,722 |
| Mar 12, 2018 | $125.04 | $125.99 | $124.21 | $124.60 | -0.75% | 24,944,358 |
| Mar 5, 2018 | $125.35 | $126.96 | $124.78 | $125.54 | +0.12% | 28,072,235 |
| Feb 26, 2018 | $126.45 | $126.62 | $123.58 | $125.39 | -0.59% | 37,701,253 |
| Feb 20, 2018 | $127.28 | $127.40 | $125.44 | $126.14 | -1.42% | 28,610,137 |
| Feb 12, 2018 | $125.19 | $128.70 | $125.11 | $127.96 | +2.56% | 43,882,191 |
| Feb 5, 2018 | $126.82 | $127.31 | $124.39 | $124.77 | -1.28% | 61,254,912 |
| Jan 29, 2018 | $127.58 | $128.15 | $125.96 | $126.39 | -1.31% | 57,699,701 |
| Jan 22, 2018 | $126.51 | $129.52 | $126.28 | $128.07 | +1.31% | 45,840,830 |
| Jan 16, 2018 | $126.60 | $127.22 | $125.80 | $126.42 | -0.43% | 33,261,649 |
| Jan 8, 2018 | $125.20 | $127.13 | $124.23 | $126.96 | +1.30% | 42,764,870 |
| Jan 2, 2018 | $124.66 | $125.85 | $124.10 | $125.33 | +1.36% | 32,639,499 |
| Dec 26, 2017 | $121.55 | $124.09 | $121.51 | $123.65 | +2.24% | 28,035,433 |
| Dec 18, 2017 | $119.63 | $121.14 | $119.53 | $120.94 | +1.48% | 25,813,068 |
| Dec 11, 2017 | $118.37 | $119.50 | $117.40 | $119.18 | +0.59% | 37,147,187 |
| Dec 4, 2017 | $121.15 | $121.20 | $118.10 | $118.48 | -2.56% | 41,751,117 |
| Nov 27, 2017 | $123.26 | $123.33 | $120.64 | $121.59 | -0.60% | 37,641,315 |
| Nov 20, 2017 | $122.30 | $122.95 | $121.04 | $122.32 | -0.44% | 20,224,765 |
| Nov 13, 2017 | $121.43 | $123.17 | $120.77 | $122.86 | +1.43% | 30,828,805 |
| Nov 6, 2017 | $120.72 | $122.41 | $120.68 | $121.13 | +0.42% | 29,850,739 |
| Oct 30, 2017 | $120.93 | $121.96 | $120.18 | $120.62 | -0.23% | 25,332,361 |
| Oct 23, 2017 | $120.98 | $121.90 | $120.21 | $120.90 | -0.58% | 27,501,209 |
| Oct 16, 2017 | $123.82 | $123.97 | $121.39 | $121.61 | -1.78% | 32,943,533 |
| Oct 9, 2017 | $121.64 | $123.86 | $121.55 | $123.82 | +2.25% | 30,018,823 |
| Oct 2, 2017 | $121.17 | $121.34 | $119.78 | $121.09 | -0.40% | 38,156,616 |
| Sep 25, 2017 | $122.78 | $124.66 | $121.55 | $121.58 | -1.35% | 41,950,404 |
| Sep 18, 2017 | $124.71 | $125.06 | $122.49 | $123.24 | -1.82% | 39,828,696 |
| Sep 11, 2017 | $126.74 | $126.94 | $125.41 | $125.53 | -1.91% | 38,895,495 |
| Sep 5, 2017 | $126.65 | $128.32 | $126.55 | $127.97 | +1.52% | 41,074,172 |
| Aug 28, 2017 | $123.33 | $126.17 | $123.33 | $126.06 | +2.70% | 51,001,124 |
| Aug 21, 2017 | $122.54 | $123.02 | $121.29 | $122.74 | +0.36% | 33,660,122 |
| Aug 14, 2017 | $121.98 | $123.54 | $120.58 | $122.30 | -0.40% | 42,848,799 |
| Aug 7, 2017 | $119.43 | $122.83 | $118.97 | $122.79 | +2.62% | 37,204,701 |
| Jul 31, 2017 | $120.50 | $121.14 | $119.22 | $119.65 | -0.86% | 30,137,929 |
| Jul 24, 2017 | $119.52 | $120.86 | $118.55 | $120.69 | +1.20% | 32,145,412 |
| Jul 17, 2017 | $117.42 | $119.39 | $117.23 | $119.26 | +2.13% | 31,234,877 |
| Jul 10, 2017 | $115.02 | $117.25 | $114.83 | $116.77 | +1.29% | 26,147,999 |
| Jul 3, 2017 | $116.54 | $116.85 | $114.80 | $115.28 | -2.32% | 34,940,992 |
| Jun 26, 2017 | $118.29 | $119.06 | $117.91 | $118.02 | -1.18% | 31,546,324 |
| Jun 19, 2017 | $118.74 | $119.66 | $118.07 | $119.43 | +0.08% | 31,177,787 |
| Jun 12, 2017 | $120.33 | $121.88 | $119.13 | $119.34 | -1.00% | 42,943,107 |
| Jun 5, 2017 | $121.91 | $123.31 | $120.40 | $120.54 | -0.88% | 39,030,453 |
| May 30, 2017 | $120.24 | $121.71 | $119.95 | $121.61 | +0.89% | 30,785,890 |
| May 22, 2017 | $119.63 | $120.79 | $118.92 | $120.54 | +0.95% | 31,367,789 |
| May 15, 2017 | $117.52 | $120.02 | $116.99 | $119.40 | +2.20% | 40,396,064 |
| May 8, 2017 | $117.03 | $117.16 | $115.56 | $116.83 | -0.15% | 28,121,266 |
| May 1, 2017 | $120.21 | $120.75 | $116.63 | $117.01 | -3.11% | 44,567,125 |
| Apr 24, 2017 | $120.77 | $121.51 | $119.87 | $120.77 | -1.26% | 48,528,822 |
| Apr 17, 2017 | $122.55 | $123.07 | $121.28 | $122.31 | -0.24% | 55,199,326 |
| Apr 10, 2017 | $119.04 | $122.65 | $118.85 | $122.60 | +2.63% | 36,435,008 |
| Apr 3, 2017 | $118.69 | $120.67 | $118.40 | $119.46 | +0.62% | 35,820,694 |
| Mar 27, 2017 | $119.93 | $120.08 | $118.32 | $118.72 | -0.12% | 35,952,828 |
| Mar 20, 2017 | $117.31 | $119.25 | $117.21 | $118.86 | +1.60% | 33,907,767 |
| Mar 13, 2017 | $114.63 | $117.29 | $114.02 | $116.99 | +1.98% | 38,617,675 |
| Mar 6, 2017 | $117.35 | $117.35 | $114.13 | $114.72 | -2.37% | 33,616,603 |
| Feb 27, 2017 | $119.73 | $120.40 | $116.44 | $117.51 | -1.83% | 48,215,156 |
| Feb 21, 2017 | $117.04 | $119.88 | $116.77 | $119.70 | +1.72% | 29,516,791 |
| Feb 13, 2017 | $116.73 | $118.40 | $116.15 | $117.68 | +0.07% | 35,068,857 |
| Feb 6, 2017 | $117.07 | $118.59 | $116.67 | $117.60 | +1.27% | 44,003,034 |
| Jan 30, 2017 | $113.61 | $116.57 | $113.54 | $116.13 | +2.33% | 41,657,383 |
| Jan 23, 2017 | $115.51 | $116.17 | $112.81 | $113.49 | -1.36% | 30,927,613 |
| Jan 17, 2017 | $115.89 | $115.96 | $113.94 | $115.05 | +0.74% | 34,309,675 |
| Jan 9, 2017 | $112.39 | $114.93 | $112.17 | $114.21 | +2.20% | 37,390,964 |
| Jan 3, 2017 | $109.62 | $112.94 | $109.37 | $111.75 | +1.95% | 29,699,737 |
| Dec 27, 2016 | $108.61 | $110.62 | $108.24 | $109.61 | +1.56% | 25,182,295 |
| Dec 19, 2016 | $108.60 | $108.88 | $107.29 | $107.93 | -0.11% | 27,717,916 |
| Dec 12, 2016 | $110.59 | $111.11 | $107.00 | $108.05 | -2.13% | 51,484,383 |
| Dec 5, 2016 | $111.15 | $112.50 | $110.19 | $110.40 | -1.55% | 37,100,459 |
| Nov 28, 2016 | $113.23 | $113.84 | $110.63 | $112.14 | -0.42% | 41,643,115 |
| Nov 21, 2016 | $115.72 | $115.94 | $112.35 | $112.61 | -2.21% | 39,323,404 |
| Nov 14, 2016 | $116.12 | $117.27 | $114.96 | $115.15 | – | 55,930,522 |
Seasonality
GLD 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 | 3.5% | 0.5% | 1.3% | 1.7% | 0.6% | -1.7% | 1.9% | 2.2% | -1.2% | 1.2% | 0.5% | 2.9% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.3% | 8.7% | -11.1% | -1.5% | -1.5% | -11.7% | 0.9% | 9.9% | -6.8% | -6.6% | ||
| 2025 | 6.8% | 1.8% | 9.4% | 5.4% | -0.1% | 0.4% | -0.6% | 5.0% | 11.8% | 3.6% | 5.4% | 2.2% |
| 2024 | -1.4% | 0.5% | 8.7% | 3.0% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.4% |
| 2023 | 5.8% | -5.4% | 7.9% | 0.9% | -1.3% | -2.2% | 2.3% | -1.3% | -4.8% | 7.4% | 2.5% | 1.3% |
| 2022 | -1.7% | 6.1% | 1.3% | -2.1% | -3.3% | -1.6% | -2.6% | -2.9% | -2.9% | -1.8% | 8.5% | 2.9% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.6% | 7.7% | -7.1% | 2.5% | -0.1% | -3.2% | 1.5% | -0.7% | 3.3% |
| 2020 | 4.5% | -0.6% | -0.2% | 7.3% | 2.6% | 2.7% | 10.8% | -0.3% | -4.2% | -0.5% | -5.4% | 7.0% |
| 2019 | 2.9% | -0.6% | -1.6% | -0.7% | 1.8% | 8.0% | 0.0% | 7.9% | -3.4% | 2.6% | -3.2% | 3.7% |
| 2018 | 3.2% | -2.1% | 0.6% | -1.0% | -1.2% | -3.6% | -2.2% | -2.1% | -0.7% | 2.1% | 0.3% | 4.9% |
| 2017 | 5.4% | 3.2% | -0.4% | 1.7% | -0.1% | -2.2% | 2.3% | 4.2% | -3.4% | -0.7% | 0.4% | 2.1% |