ProShares Trust II (GLL) stock
GLLNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$28.65+1.89 (+7.06%)
Close on Oct 30, 2026Market cap $3.77BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.65
+7.06% on the day
52-week range
$15.60 – $31.51
-9.1% from the high
Change over 52 weeks
-4.5%
From $30.00 on Oct 30, 2025
Average volume
2.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.95 | $28.86 | $26.04 | $28.65 | +5.91% | 17,839,892 |
| Oct 19, 2026 | $24.96 | $27.37 | $24.91 | $27.05 | +8.85% | 15,868,490 |
| Oct 12, 2026 | $24.80 | $26.03 | $24.49 | $24.85 | +1.30% | 10,867,138 |
| Oct 5, 2026 | $25.02 | $25.88 | $24.45 | $24.53 | -2.11% | 10,127,095 |
| Sep 28, 2026 | $25.09 | $25.44 | $24.42 | $25.06 | +6.96% | 16,646,564 |
| Sep 21, 2026 | $22.66 | $23.95 | $22.58 | $23.43 | +4.09% | 12,154,486 |
| Sep 14, 2026 | $23.58 | $23.98 | $22.32 | $22.51 | -1.23% | 16,977,768 |
| Sep 8, 2026 | $22.25 | $23.14 | $21.90 | $22.79 | +4.21% | 14,254,036 |
| Aug 31, 2026 | $21.81 | $23.07 | $21.14 | $21.87 | +0.69% | 16,493,793 |
| Aug 24, 2026 | $19.77 | $21.83 | $19.69 | $21.72 | +7.37% | 21,028,799 |
| Aug 17, 2026 | $22.51 | $23.00 | $20.10 | $20.23 | -10.57% | 13,257,742 |
| Aug 10, 2026 | $23.01 | $23.21 | $21.94 | $22.62 | -1.27% | 11,516,790 |
| Aug 3, 2026 | $26.73 | $26.92 | $22.63 | $22.91 | -13.55% | 14,673,715 |
| Jul 27, 2026 | $26.12 | $27.22 | $25.58 | $26.50 | +0.38% | 9,550,943 |
| Jul 20, 2026 | $27.07 | $27.25 | $25.03 | $26.40 | -2.19% | 5,011,325 |
| Jul 13, 2026 | $26.39 | $27.74 | $25.84 | $26.99 | +4.57% | 7,020,786 |
| Jul 6, 2026 | $25.37 | $26.89 | $24.93 | $25.81 | +0.70% | 6,419,703 |
| Jun 29, 2026 | $26.71 | $27.20 | $25.34 | $25.63 | -2.40% | 6,195,386 |
| Jun 22, 2026 | $24.92 | $27.75 | $24.64 | $26.26 | +7.01% | 11,943,783 |
| Jun 15, 2026 | $23.05 | $24.72 | $22.78 | $24.54 | -0.73% | 14,353,425 |
| Jun 8, 2026 | $23.50 | $26.73 | $23.15 | $24.72 | +4.61% | 28,945,988 |
| Jun 1, 2026 | $22.12 | $23.67 | $21.64 | $23.63 | +10.58% | 15,279,469 |
| May 26, 2026 | $21.58 | $22.76 | $20.90 | $21.37 | -1.57% | 12,482,680 |
| May 18, 2026 | $21.09 | $22.11 | $20.97 | $21.71 | +1.83% | 14,589,267 |
| May 11, 2026 | $19.70 | $21.62 | $19.53 | $21.32 | +8.06% | 8,632,879 |
| May 4, 2026 | $21.22 | $21.76 | $19.37 | $19.73 | -5.01% | 15,670,456 |
| Apr 27, 2026 | $20.00 | $21.70 | $19.99 | $20.77 | +4.58% | 17,682,461 |
| Apr 20, 2026 | $18.97 | $20.29 | $18.96 | $19.86 | +6.03% | 14,796,975 |
| Apr 13, 2026 | $19.72 | $19.99 | $18.48 | $18.73 | -3.90% | 17,173,421 |
| Apr 6, 2026 | $20.27 | $20.81 | $19.15 | $19.49 | -3.56% | 25,461,592 |
| Mar 30, 2026 | $21.26 | $21.97 | $19.24 | $20.21 | -7.17% | 17,540,304 |
| Mar 23, 2026 | $23.00 | $23.62 | $21.26 | $21.77 | -1.49% | 45,777,426 |
| Mar 16, 2026 | $17.97 | $22.35 | $17.86 | $22.10 | +22.71% | 46,573,730 |
| Mar 9, 2026 | $17.51 | $18.07 | $16.50 | $18.01 | +5.20% | 17,875,376 |
| Mar 2, 2026 | $16.00 | $18.11 | $15.87 | $17.12 | +4.26% | 52,539,734 |
| Feb 23, 2026 | $17.08 | $17.42 | $16.41 | $16.42 | -6.39% | 21,959,485 |
| Feb 17, 2026 | $19.05 | $19.41 | $17.53 | $17.54 | -2.99% | 26,802,918 |
| Feb 9, 2026 | $18.25 | $19.21 | $17.65 | $18.08 | -3.52% | 64,416,049 |
| Feb 2, 2026 | $20.90 | $22.00 | $18.11 | $18.74 | -5.26% | 95,771,929 |
| Jan 26, 2026 | $18.78 | $21.25 | $15.60 | $19.78 | +1.38% | 170,509,802 |
| Jan 20, 2026 | $21.48 | $21.76 | $19.45 | $19.51 | -15.69% | 18,811,153 |
| Jan 12, 2026 | $23.07 | $23.61 | $22.52 | $23.14 | -3.26% | 11,126,146 |
| Jan 5, 2026 | $24.88 | $24.92 | $23.82 | $23.92 | -7.93% | 9,115,540 |
| Dec 29, 2025 | $25.28 | $26.27 | $25.20 | $25.98 | +9.67% | 11,570,759 |
| Dec 22, 2025 | $24.76 | $24.93 | $23.44 | $23.69 | -8.28% | 6,833,723 |
| Dec 15, 2025 | $25.98 | $26.49 | $25.38 | $25.83 | -1.86% | 7,076,600 |
| Dec 8, 2025 | $27.51 | $27.94 | $25.61 | $26.32 | -4.57% | 6,704,660 |
| Dec 1, 2025 | $26.96 | $28.06 | $26.82 | $27.58 | +0.80% | 5,448,221 |
| Nov 24, 2025 | $29.28 | $29.37 | $27.34 | $27.36 | -6.91% | 4,694,936 |
| Nov 17, 2025 | $29.38 | $30.25 | $28.42 | $29.39 | +1.07% | 5,221,542 |
| Nov 10, 2025 | $29.12 | $29.80 | $27.30 | $29.08 | -4.22% | 6,929,201 |
| Nov 3, 2025 | $30.22 | $31.51 | $29.90 | $30.36 | 0.00% | 5,090,572 |
| Oct 27, 2025 | $29.90 | $31.62 | $29.80 | $30.36 | +5.12% | 13,432,384 |
| Oct 20, 2025 | $26.38 | $30.24 | $25.60 | $28.88 | +4.56% | 31,452,101 |
| Oct 13, 2025 | $29.56 | $29.70 | $26.57 | $27.62 | -10.38% | 24,245,382 |
| Oct 6, 2025 | $32.08 | $32.16 | $30.11 | $30.82 | -6.15% | 11,503,451 |
| Sep 29, 2025 | $33.90 | $34.06 | $32.65 | $32.84 | -5.90% | 3,855,784 |
| Sep 22, 2025 | $35.68 | $35.83 | $34.44 | $34.90 | -4.17% | 2,386,685 |
| Sep 15, 2025 | $36.96 | $37.55 | $35.94 | $36.42 | -1.89% | 2,339,232 |
| Sep 8, 2025 | $37.54 | $37.70 | $36.49 | $37.12 | -1.95% | 2,146,694 |
| Sep 2, 2025 | $40.08 | $40.22 | $37.68 | $37.86 | -7.30% | 2,711,983 |
| Aug 25, 2025 | $43.44 | $43.45 | $40.76 | $40.84 | -5.53% | 1,313,686 |
| Aug 18, 2025 | $43.96 | $44.78 | $43.10 | $43.23 | -1.93% | 867,109 |
| Aug 11, 2025 | $43.52 | $44.30 | $43.14 | $44.08 | +4.16% | 859,129 |
| Aug 4, 2025 | $43.02 | $43.27 | $41.34 | $42.32 | -2.80% | 1,521,218 |
| Jul 28, 2025 | $44.24 | $45.92 | $43.42 | $43.54 | -0.83% | 1,354,507 |
| Jul 21, 2025 | $42.56 | $44.24 | $41.25 | $43.90 | +0.56% | 1,162,071 |
| Jul 14, 2025 | $43.38 | $44.52 | $42.82 | $43.66 | +1.06% | 1,012,040 |
| Jul 7, 2025 | $44.50 | $45.18 | $42.90 | $43.20 | -1.59% | 841,323 |
| Jun 30, 2025 | $45.28 | $45.38 | $43.21 | $43.90 | -3.64% | 977,736 |
| Jun 23, 2025 | $42.96 | $45.98 | $42.31 | $45.56 | +5.90% | 1,911,363 |
| Jun 16, 2025 | $41.66 | $43.24 | $41.64 | $43.02 | +4.16% | 2,073,116 |
| Jun 9, 2025 | $44.32 | $44.40 | $40.88 | $41.30 | -6.73% | 3,354,409 |
| Jun 2, 2025 | $43.12 | $44.36 | $42.33 | $44.28 | -1.25% | 3,853,465 |
| May 26, 2025 | $10.83 | $45.44 | $10.72 | $44.84 | +4.18% | 7,893,571 |
| May 19, 2025 | $46.52 | $47.00 | $42.88 | $43.04 | -9.88% | 3,601,008 |
| May 12, 2025 | $46.40 | $48.48 | $45.84 | $47.76 | +8.35% | 5,092,197 |
| May 5, 2025 | $44.40 | $45.14 | $41.60 | $44.08 | -5.97% | 7,047,482 |
| Apr 28, 2025 | $45.12 | $47.72 | $43.64 | $46.88 | +4.36% | 5,441,630 |
| Apr 21, 2025 | $42.32 | $46.16 | $41.56 | $44.92 | +0.27% | 15,392,520 |
| Apr 14, 2025 | $48.20 | $48.46 | $44.16 | $44.80 | -5.49% | 2,936,670 |
| Apr 7, 2025 | $54.36 | $56.96 | $46.92 | $47.40 | -11.90% | 3,207,229 |
| Mar 31, 2025 | $50.88 | $54.72 | $50.00 | $53.80 | +3.38% | 3,368,083 |
| Mar 24, 2025 | $54.08 | $54.80 | $51.84 | $52.04 | -3.91% | 1,205,991 |
| Mar 17, 2025 | $55.28 | $55.36 | $53.00 | $54.16 | -2.17% | 1,199,087 |
| Mar 10, 2025 | $58.64 | $59.59 | $54.84 | $55.36 | -4.88% | 866,337 |
| Mar 3, 2025 | $59.68 | $59.68 | $57.34 | $58.20 | -3.77% | 649,272 |
| Feb 24, 2025 | $56.88 | $61.34 | $56.52 | $60.48 | +5.81% | 793,095 |
| Feb 18, 2025 | $57.64 | $57.72 | $56.62 | $57.16 | -3.51% | 531,478 |
| Feb 10, 2025 | $58.04 | $59.54 | $56.88 | $59.24 | -0.94% | 816,476 |
| Feb 3, 2025 | $61.16 | $61.48 | $58.80 | $59.80 | -3.86% | 646,401 |
| Jan 27, 2025 | $64.44 | $65.40 | $60.82 | $62.20 | -1.95% | 343,786 |
| Jan 21, 2025 | $65.04 | $65.08 | $62.64 | $63.44 | -2.82% | 265,906 |
| Jan 13, 2025 | $67.80 | $68.43 | $64.36 | $65.28 | -1.63% | 171,287 |
| Jan 6, 2025 | $70.48 | $70.60 | $65.40 | $66.36 | -4.60% | 189,589 |
| Dec 30, 2024 | $71.28 | $71.96 | $68.46 | $69.56 | -1.58% | 114,898 |
| Dec 23, 2024 | $70.44 | $71.20 | $69.48 | $70.68 | +0.86% | 109,273 |
| Dec 16, 2024 | $68.40 | $72.42 | $68.40 | $70.08 | +1.51% | 298,618 |
| Dec 9, 2024 | $67.88 | $69.08 | $64.48 | $69.04 | -1.15% | 450,252 |
| Dec 2, 2024 | $68.92 | $70.16 | $68.40 | $69.84 | +2.40% | 238,024 |
| Nov 25, 2024 | $69.04 | $70.52 | $68.15 | $68.20 | +3.27% | 220,593 |
| Nov 18, 2024 | $71.20 | $71.28 | $65.78 | $66.04 | -10.27% | 356,620 |
| Nov 11, 2024 | $69.88 | $73.80 | $69.88 | $73.60 | +9.72% | 596,832 |
| Nov 4, 2024 | $64.36 | $68.60 | $64.00 | $67.08 | +3.65% | 429,848 |
| Oct 28, 2024 | $64.48 | $64.78 | $62.12 | $64.72 | +0.75% | 465,916 |
| Oct 21, 2024 | $64.48 | $65.76 | $63.88 | $64.24 | -1.47% | 395,837 |
| Oct 14, 2024 | $68.32 | $68.84 | $65.14 | $65.20 | -4.40% | 237,140 |
| Oct 7, 2024 | $68.64 | $70.84 | $67.96 | $68.20 | -0.29% | 208,085 |
| Sep 30, 2024 | $68.76 | $69.64 | $67.20 | $68.40 | +0.23% | 237,832 |
| Sep 23, 2024 | $69.28 | $69.48 | $66.89 | $68.24 | -2.01% | 405,375 |
| Sep 16, 2024 | $71.56 | $73.64 | $69.44 | $69.64 | -2.68% | 236,315 |
| Sep 9, 2024 | $76.20 | $76.70 | $71.44 | $71.56 | -6.58% | 196,178 |
| Sep 3, 2024 | $76.60 | $77.76 | $75.04 | $76.60 | +0.90% | 96,982 |
| Aug 26, 2024 | $74.40 | $76.40 | $74.39 | $75.92 | +0.80% | 104,931 |
| Aug 19, 2024 | $76.44 | $77.72 | $73.96 | $75.32 | -0.05% | 223,778 |
| Aug 12, 2024 | $79.20 | $79.88 | $75.30 | $75.36 | -6.12% | 231,063 |
| Aug 5, 2024 | $83.28 | $83.36 | $79.84 | $80.27 | +1.00% | 130,826 |
| Jul 29, 2024 | $82.24 | $83.88 | $77.12 | $79.48 | -3.87% | 159,850 |
| Jul 22, 2024 | $82.04 | $85.12 | $79.76 | $82.68 | +1.07% | 91,341 |
| Jul 15, 2024 | $80.60 | $82.08 | $76.28 | $81.80 | +1.29% | 158,446 |
| Jul 8, 2024 | $83.28 | $84.92 | $79.96 | $80.76 | -1.70% | 85,104 |
| Jul 1, 2024 | $86.56 | $87.08 | $82.00 | $82.16 | -5.21% | 55,821 |
| Jun 24, 2024 | $86.16 | $88.92 | $84.20 | $86.68 | -0.00% | 79,865 |
| Jun 17, 2024 | $86.56 | $87.52 | $83.56 | $86.68 | +0.98% | 179,443 |
| Jun 10, 2024 | $88.00 | $88.56 | $85.12 | $85.84 | -3.66% | 96,850 |
| Jun 3, 2024 | $85.72 | $89.10 | $82.60 | $89.10 | +3.41% | 139,793 |
| May 28, 2024 | $83.48 | $86.68 | $83.32 | $86.16 | +0.84% | 77,769 |
| May 20, 2024 | $79.64 | $85.68 | $78.40 | $85.44 | +7.23% | 91,822 |
| May 13, 2024 | $84.48 | $85.38 | $79.51 | $79.68 | -4.32% | 70,496 |
| May 6, 2024 | $85.96 | $87.54 | $82.60 | $83.28 | -5.00% | 73,237 |
| Apr 29, 2024 | $85.20 | $89.40 | $84.24 | $87.66 | +3.57% | 156,160 |
| Apr 22, 2024 | $84.68 | $86.60 | $84.24 | $84.64 | +4.19% | 185,804 |
| Apr 15, 2024 | $83.52 | $85.56 | $80.35 | $81.24 | -3.52% | 289,884 |
| Apr 8, 2024 | $84.88 | $85.88 | $78.04 | $84.20 | -1.47% | 438,909 |
| Apr 1, 2024 | $90.68 | $92.90 | $85.00 | $85.46 | -8.60% | 241,657 |
| Mar 25, 2024 | $97.44 | $97.68 | $93.16 | $93.50 | -4.86% | 92,736 |
| Mar 18, 2024 | $98.84 | $99.52 | $94.72 | $98.28 | -0.45% | 75,180 |
| Mar 11, 2024 | $96.52 | $99.00 | $95.96 | $98.72 | +2.15% | 92,072 |
| Mar 4, 2024 | $104.20 | $104.44 | $95.03 | $96.64 | -8.31% | 173,197 |
| Feb 26, 2024 | $111.24 | $111.53 | $105.04 | $105.40 | -4.39% | 76,303 |
| Feb 20, 2024 | $110.92 | $112.04 | $109.72 | $110.24 | -2.15% | 48,675 |
| Feb 12, 2024 | $112.20 | $115.63 | $111.52 | $112.66 | +1.42% | 96,658 |
| Feb 5, 2024 | $111.68 | $111.80 | $108.74 | $111.08 | +1.42% | 71,266 |
| Jan 29, 2024 | $109.76 | $110.88 | $106.40 | $109.52 | -1.55% | 123,306 |
| Jan 22, 2024 | $110.76 | $111.84 | $109.40 | $111.24 | +1.31% | 67,576 |
| Jan 16, 2024 | $108.24 | $112.56 | $108.04 | $109.80 | +2.08% | 110,038 |
| Jan 8, 2024 | $110.40 | $111.23 | $105.96 | $107.56 | -0.15% | 143,396 |
| Jan 2, 2024 | $105.20 | $108.96 | $104.80 | $107.72 | +2.12% | 119,032 |
| Dec 26, 2023 | $105.48 | $106.20 | $103.16 | $105.48 | -0.64% | 75,443 |
| Dec 18, 2023 | $109.12 | $109.44 | $104.40 | $106.16 | -3.21% | 70,829 |
| Dec 11, 2023 | $112.80 | $114.32 | $106.24 | $109.68 | -1.51% | 114,141 |
| Dec 4, 2023 | $106.76 | $112.12 | $105.92 | $111.36 | +7.04% | 108,180 |
| Nov 27, 2023 | $110.08 | $110.64 | $103.55 | $104.04 | -6.54% | 85,222 |
| Nov 20, 2023 | $115.04 | $115.16 | $110.39 | $111.32 | -1.76% | 35,215 |
| Nov 13, 2023 | $118.32 | $118.80 | $112.48 | $113.32 | -4.38% | 58,628 |
| Nov 6, 2023 | $112.52 | $118.68 | $112.32 | $118.51 | +6.19% | 67,156 |
| Oct 30, 2023 | $110.04 | $114.00 | $109.64 | $111.60 | +1.75% | 70,010 |
| Oct 23, 2023 | $112.56 | $114.76 | $109.36 | $109.68 | -2.45% | 85,160 |
| Oct 16, 2023 | $119.84 | $120.08 | $110.40 | $112.44 | -5.00% | 140,317 |
| Oct 9, 2023 | $129.52 | $129.56 | $118.08 | $118.36 | -10.12% | 81,594 |
| Oct 2, 2023 | $130.60 | $134.00 | $130.28 | $131.68 | +2.25% | 63,988 |
| Sep 25, 2023 | $118.68 | $128.88 | $118.36 | $128.78 | +8.73% | 88,319 |
| Sep 18, 2023 | $118.04 | $119.56 | $115.68 | $118.44 | -0.17% | 35,882 |
| Sep 11, 2023 | $117.44 | $121.32 | $117.40 | $118.64 | 0.00% | 62,866 |
| Sep 5, 2023 | $116.80 | $118.97 | $116.72 | $118.64 | +2.42% | 35,805 |
| Aug 28, 2023 | $118.88 | $118.92 | $114.40 | $115.84 | -2.46% | 43,392 |
| Aug 21, 2023 | $120.92 | $122.24 | $117.66 | $118.76 | -2.41% | 44,626 |
| Aug 14, 2023 | $119.28 | $122.16 | $118.44 | $121.70 | +2.92% | 43,827 |
| Aug 7, 2023 | $114.72 | $118.40 | $114.56 | $118.24 | +3.18% | 53,250 |
| Jul 31, 2023 | $111.48 | $115.56 | $110.80 | $114.60 | +2.16% | 74,713 |
| Jul 24, 2023 | $111.64 | $114.00 | $109.88 | $112.18 | +0.59% | 101,180 |
| Jul 17, 2023 | $112.84 | $113.28 | $109.00 | $111.52 | -0.64% | 68,395 |
| Jul 10, 2023 | $115.96 | $116.09 | $111.40 | $112.24 | -2.74% | 96,772 |
| Jul 3, 2023 | $115.36 | $118.20 | $114.28 | $115.40 | -0.38% | 64,382 |
| Jun 26, 2023 | $114.56 | $119.08 | $114.36 | $115.84 | +0.24% | 86,892 |
| Jun 20, 2023 | $113.12 | $116.36 | $113.12 | $115.56 | +4.00% | 84,220 |
| Jun 12, 2023 | $110.72 | $112.80 | $109.96 | $111.12 | +0.71% | 87,264 |
| Jun 5, 2023 | $111.80 | $112.48 | $109.10 | $110.34 | -0.99% | 90,957 |
| May 30, 2023 | $110.44 | $111.49 | $107.60 | $111.44 | +0.08% | 93,638 |
| May 22, 2023 | $108.40 | $112.36 | $107.80 | $111.35 | +3.14% | 121,573 |
| May 15, 2023 | $103.56 | $110.48 | $102.92 | $107.96 | +3.81% | 148,656 |
| May 8, 2023 | $102.72 | $104.20 | $100.84 | $104.00 | +0.97% | 114,423 |
| May 1, 2023 | $104.56 | $107.04 | $98.88 | $103.00 | -2.79% | 143,006 |
| Apr 24, 2023 | $106.60 | $107.56 | $103.72 | $105.96 | -0.51% | 110,026 |
| Apr 17, 2023 | $104.48 | $107.52 | $103.28 | $106.50 | +2.56% | 149,449 |
| Apr 10, 2023 | $105.24 | $106.20 | $99.52 | $103.84 | +0.12% | 125,785 |
| Apr 3, 2023 | $106.60 | $107.00 | $100.92 | $103.72 | -3.39% | 102,920 |
| Mar 27, 2023 | $109.48 | $110.00 | $105.96 | $107.36 | +0.84% | 118,446 |
| Mar 20, 2023 | $106.16 | $111.12 | $103.72 | $106.46 | -0.17% | 192,044 |
| Mar 13, 2023 | $115.68 | $116.20 | $105.44 | $106.64 | -10.84% | 176,676 |
| Mar 6, 2023 | $121.80 | $127.36 | $119.60 | $119.60 | -1.43% | 87,823 |
| Feb 27, 2023 | $126.48 | $127.12 | $121.12 | $121.34 | -4.67% | 56,616 |
| Feb 21, 2023 | $122.84 | $127.56 | $122.64 | $127.28 | +3.68% | 61,327 |
| Feb 13, 2023 | $120.60 | $125.20 | $119.60 | $122.76 | +2.60% | 122,746 |
| Feb 6, 2023 | $118.43 | $120.52 | $116.64 | $119.65 | +0.38% | 116,370 |
| Jan 30, 2023 | $111.60 | $119.53 | $108.64 | $119.20 | +6.70% | 126,717 |
| Jan 23, 2023 | $112.60 | $113.11 | $108.96 | $111.72 | +0.36% | 72,368 |
| Jan 17, 2023 | $112.60 | $114.28 | $110.40 | $111.32 | -0.52% | 133,392 |
| Jan 9, 2023 | $117.08 | $118.28 | $111.76 | $111.91 | -5.39% | 171,743 |
| Jan 3, 2023 | $121.60 | $123.64 | $117.88 | $118.28 | -4.58% | 81,318 |
| Dec 27, 2022 | $126.32 | $127.22 | $122.36 | $123.96 | -2.63% | 40,970 |
| Dec 19, 2022 | $127.84 | $129.04 | $123.62 | $127.30 | -0.48% | 77,089 |
| Dec 12, 2022 | $128.48 | $130.28 | $123.20 | $127.91 | +0.31% | 73,575 |
| Dec 5, 2022 | $128.16 | $131.50 | $125.92 | $127.52 | +0.41% | 61,155 |
| Nov 28, 2022 | $134.32 | $135.84 | $126.00 | $127.00 | -5.05% | 89,182 |
| Nov 21, 2022 | $134.76 | $136.48 | $133.32 | $133.76 | -0.27% | 55,022 |
| Nov 14, 2022 | $131.68 | $134.24 | $128.32 | $134.12 | +2.32% | 128,389 |
| Nov 7, 2022 | $145.76 | $146.56 | $131.05 | $131.08 | -9.80% | 174,097 |
| Oct 31, 2022 | $154.16 | $157.46 | $145.20 | $145.32 | -4.50% | 136,296 |
| Oct 24, 2022 | $151.48 | $153.20 | $147.04 | $152.16 | +1.36% | 74,371 |
| Oct 17, 2022 | $148.44 | $155.93 | $147.64 | $150.12 | -1.44% | 83,926 |
| Oct 10, 2022 | $146.76 | $152.76 | $144.96 | $152.32 | +6.40% | 144,407 |
| Oct 3, 2022 | $147.88 | $148.20 | $137.48 | $143.16 | -4.05% | 176,943 |
| Sep 26, 2022 | $152.64 | $157.00 | $146.80 | $149.20 | -2.48% | 174,865 |
| Sep 19, 2022 | $149.36 | $153.68 | $144.84 | $153.00 | +3.76% | 256,791 |
| Sep 12, 2022 | $137.92 | $150.40 | $137.08 | $147.46 | +5.29% | 129,384 |
| Sep 6, 2022 | $141.40 | $143.27 | $139.52 | $140.05 | -0.82% | 112,843 |
| Aug 29, 2022 | $136.72 | $144.76 | $135.58 | $141.20 | +3.28% | 77,655 |
| Aug 22, 2022 | $137.00 | $137.38 | $133.20 | $136.72 | +1.21% | 63,907 |
| Aug 15, 2022 | $129.72 | $135.32 | $129.60 | $135.08 | +6.53% | 111,299 |
| Aug 8, 2022 | $129.68 | $129.84 | $126.76 | $126.80 | -3.09% | 76,900 |
| Aug 1, 2022 | $131.40 | $133.84 | $127.76 | $130.84 | -1.39% | 84,262 |
| Jul 25, 2022 | $138.84 | $140.60 | $131.92 | $132.68 | -4.46% | 76,462 |
| Jul 18, 2022 | $139.80 | $143.58 | $136.60 | $138.88 | -2.00% | 65,968 |
| Jul 11, 2022 | $136.64 | $142.88 | $135.48 | $141.72 | +4.11% | 63,199 |
| Jul 5, 2022 | $128.20 | $137.41 | $128.12 | $136.12 | +7.60% | 129,056 |
| Jun 27, 2022 | $123.08 | $128.48 | $123.00 | $126.50 | +2.08% | 105,065 |
| Jun 21, 2022 | $122.36 | $124.08 | $120.64 | $123.92 | +1.54% | 73,654 |
| Jun 13, 2022 | $122.52 | $126.76 | $120.00 | $122.04 | +3.67% | 161,746 |
| Jun 6, 2022 | $120.40 | $123.60 | $117.26 | $117.72 | -2.49% | 102,014 |
| May 31, 2022 | $120.68 | $122.88 | $118.12 | $120.72 | +0.27% | 61,108 |
| May 23, 2022 | $119.96 | $121.76 | $118.16 | $120.40 | -0.80% | 53,711 |
| May 16, 2022 | $126.80 | $126.80 | $120.76 | $121.37 | -3.85% | 134,929 |
| May 9, 2022 | $118.44 | $127.25 | $118.44 | $126.22 | +8.12% | 159,014 |
| May 2, 2022 | $119.44 | $120.20 | $113.92 | $116.75 | +1.55% | 129,886 |
| Apr 25, 2022 | $114.96 | $116.92 | $113.01 | $114.96 | +3.57% | 61,909 |
| Apr 18, 2022 | $104.12 | $111.56 | $104.00 | $111.00 | +4.13% | 125,530 |
| Apr 11, 2022 | $107.40 | $109.80 | $105.44 | $106.60 | -2.74% | 84,132 |
| Apr 4, 2022 | $111.04 | $113.08 | $109.20 | $109.60 | -2.25% | 52,574 |
| Mar 28, 2022 | $111.12 | $115.56 | $109.08 | $112.12 | +3.23% | 68,150 |
| Mar 21, 2022 | $112.52 | $113.64 | $107.24 | $108.61 | -3.75% | 162,779 |
| Mar 14, 2022 | $107.92 | $115.56 | $107.84 | $112.84 | +7.02% | 187,590 |
| Mar 7, 2022 | $107.08 | $107.48 | $96.56 | $105.44 | -2.26% | 298,719 |
| Feb 28, 2022 | $114.24 | $117.40 | $107.66 | $107.88 | -8.14% | 118,641 |
| Feb 22, 2022 | $116.16 | $118.80 | $109.76 | $117.44 | +0.55% | 94,350 |
| Feb 14, 2022 | $121.60 | $123.44 | $116.24 | $116.80 | -3.95% | 120,601 |
| Feb 7, 2022 | $128.20 | $128.41 | $121.04 | $121.60 | -5.87% | 85,994 |
| Jan 31, 2022 | $130.76 | $131.80 | $128.64 | $129.18 | -2.14% | 49,396 |
| Jan 24, 2022 | $124.76 | $132.92 | $122.96 | $132.00 | +4.86% | 99,576 |
| Jan 18, 2022 | $128.20 | $129.04 | $123.68 | $125.88 | -1.81% | 43,577 |
| Jan 10, 2022 | $131.96 | $131.96 | $126.56 | $128.20 | -2.29% | 34,956 |
| Jan 3, 2022 | $129.80 | $132.68 | $126.58 | $131.20 | +3.60% | 36,456 |
| Dec 27, 2021 | $129.52 | $132.20 | $126.64 | $126.64 | -2.22% | 35,737 |
| Dec 20, 2021 | $131.44 | $133.12 | $129.32 | $129.52 | -1.49% | 23,714 |
| Dec 13, 2021 | $133.32 | $138.20 | $129.48 | $131.48 | -1.73% | 104,996 |
| Dec 6, 2021 | $134.52 | $135.16 | $132.96 | $133.80 | +0.03% | 25,430 |
| Nov 29, 2021 | $133.36 | $136.96 | $129.90 | $133.76 | +0.30% | 106,740 |
| Nov 22, 2021 | $128.64 | $134.04 | $128.04 | $133.36 | +6.94% | 59,221 |
| Nov 15, 2021 | $122.56 | $125.04 | $121.80 | $124.71 | +2.15% | 81,765 |
| Nov 8, 2021 | $128.16 | $128.64 | $121.76 | $122.08 | -5.42% | 143,063 |
| Nov 1, 2021 | $133.20 | $138.10 | $128.92 | $129.08 | -3.99% | 108,994 |
| Oct 25, 2021 | $131.32 | $136.00 | $130.32 | $134.44 | +1.14% | 73,753 |
| Oct 18, 2021 | $136.80 | $137.50 | $129.90 | $132.92 | -2.92% | 98,071 |
| Oct 11, 2021 | $139.40 | $139.64 | $132.28 | $136.92 | -1.61% | 84,000 |
| Oct 4, 2021 | $140.04 | $140.32 | $135.40 | $139.16 | +0.35% | 113,918 |
| Sep 27, 2021 | $140.08 | $145.04 | $137.84 | $138.68 | -1.70% | 88,021 |
| Sep 20, 2021 | $139.72 | $142.00 | $134.72 | $141.08 | +0.40% | 98,260 |
| Sep 13, 2021 | $134.36 | $141.36 | $131.72 | $140.52 | +4.12% | 82,758 |
| Sep 7, 2021 | $131.20 | $135.68 | $130.96 | $134.96 | +4.62% | 110,152 |
| Aug 30, 2021 | $131.08 | $132.52 | $128.26 | $129.00 | -1.10% | 61,895 |
| Aug 23, 2021 | $132.64 | $136.00 | $130.44 | $130.44 | -4.22% | 142,164 |
| Aug 16, 2021 | $136.40 | $137.04 | $134.72 | $136.19 | -0.50% | 95,239 |
| Aug 9, 2021 | $142.92 | $146.87 | $136.76 | $136.87 | -2.40% | 118,296 |
| Aug 2, 2021 | $132.26 | $140.24 | $129.29 | $140.24 | +6.26% | 138,145 |
| Jul 26, 2021 | $133.92 | $135.02 | $129.20 | $131.98 | -1.45% | 136,673 |
| Jul 19, 2021 | $132.40 | $134.60 | $130.44 | $133.92 | +1.09% | 151,659 |
| Jul 12, 2021 | $133.80 | $135.36 | $129.76 | $132.48 | -0.33% | 132,976 |
| Jul 6, 2021 | $132.92 | $135.52 | $132.12 | $132.92 | -2.35% | 121,739 |
| Jun 28, 2021 | $137.54 | $141.76 | $135.48 | $136.12 | -1.03% | 127,470 |
| Jun 21, 2021 | $137.60 | $138.44 | $135.12 | $137.54 | -1.96% | 64,863 |
| Jun 14, 2021 | $127.92 | $140.28 | $124.56 | $140.28 | +12.82% | 193,416 |
| Jun 7, 2021 | $122.64 | $124.56 | $121.20 | $124.34 | +1.62% | 54,194 |
| Jun 1, 2021 | $120.36 | $125.92 | $120.35 | $122.36 | +1.16% | 82,693 |
| May 24, 2021 | $124.00 | $124.40 | $120.63 | $120.96 | -2.60% | 69,125 |
| May 17, 2021 | $128.28 | $128.28 | $122.84 | $124.19 | -3.99% | 128,342 |
| May 10, 2021 | $129.16 | $132.89 | $129.08 | $129.36 | -1.16% | 118,145 |
| May 3, 2021 | $137.60 | $140.48 | $129.60 | $130.88 | -7.26% | 107,829 |
| Apr 26, 2021 | $139.20 | $142.96 | $138.56 | $141.12 | +1.03% | 57,547 |
| Apr 19, 2021 | $140.60 | $141.16 | $136.42 | $139.68 | -0.09% | 44,266 |
| Apr 12, 2021 | $146.52 | $148.08 | $139.08 | $139.81 | -3.82% | 54,697 |
| Apr 5, 2021 | $148.68 | $148.92 | $142.96 | $145.36 | -1.68% | 106,878 |
| Mar 29, 2021 | $149.20 | $156.54 | $147.68 | $147.84 | +0.05% | 85,787 |
| Mar 22, 2021 | $147.80 | $149.20 | $145.46 | $147.76 | +1.23% | 136,665 |
| Mar 15, 2021 | $147.96 | $150.24 | $144.54 | $145.96 | -2.20% | 193,301 |
| Mar 8, 2021 | $155.32 | $158.26 | $148.72 | $149.24 | -3.22% | 105,068 |
| Mar 1, 2021 | $147.28 | $155.68 | $146.56 | $154.20 | +3.43% | 104,242 |
| Feb 22, 2021 | $137.96 | $150.64 | $135.72 | $149.08 | +6.09% | 278,064 |
| Feb 16, 2021 | $138.84 | $142.60 | $135.72 | $140.52 | +4.46% | 126,290 |
| Feb 8, 2021 | $132.60 | $135.79 | $130.76 | $134.52 | -1.15% | 85,171 |
| Feb 1, 2021 | $128.12 | $140.16 | $127.80 | $136.08 | +3.28% | 160,304 |
| Jan 25, 2021 | $128.56 | $133.32 | $128.28 | $131.76 | +1.35% | 78,968 |
| Jan 19, 2021 | $131.76 | $133.08 | $127.70 | $130.00 | -3.10% | 59,982 |
| Jan 11, 2021 | $133.00 | $134.52 | $129.28 | $134.16 | +2.41% | 92,235 |
| Jan 4, 2021 | $119.12 | $133.58 | $117.76 | $131.00 | +5.16% | 122,276 |
| Dec 28, 2020 | $125.68 | $128.28 | $124.56 | $124.57 | -2.23% | 39,335 |
| Dec 21, 2020 | $127.28 | $130.00 | $126.42 | $127.42 | +0.42% | 52,445 |
| Dec 14, 2020 | $134.32 | $135.52 | $124.84 | $126.88 | -4.77% | 83,386 |
| Dec 7, 2020 | $133.44 | $135.20 | $128.28 | $133.24 | -0.51% | 108,694 |
| Nov 30, 2020 | $143.48 | $144.56 | $132.44 | $133.92 | -5.56% | 155,815 |
| Nov 23, 2020 | $130.12 | $143.24 | $130.08 | $141.80 | +9.71% | 59,863 |
| Nov 16, 2020 | $127.08 | $131.68 | $126.16 | $129.26 | +1.65% | 42,948 |
| Nov 9, 2020 | $128.84 | $132.56 | $126.20 | $127.16 | +6.29% | 171,862 |
| Nov 2, 2020 | $128.00 | $128.44 | $119.32 | $119.64 | -7.83% | 120,601 |
| Oct 26, 2020 | $126.24 | $131.84 | $125.20 | $129.81 | +2.76% | 118,925 |
| Oct 19, 2020 | $125.44 | $127.44 | $122.56 | $126.32 | -0.29% | 38,862 |
| Oct 12, 2020 | $123.48 | $128.40 | $123.16 | $126.68 | +3.23% | 51,129 |
| Oct 5, 2020 | $125.96 | $129.84 | $122.62 | $122.72 | -3.03% | 84,880 |
| Sep 28, 2020 | $130.80 | $131.90 | $125.16 | $126.56 | -4.32% | 164,230 |
| Sep 21, 2020 | $125.24 | $134.00 | $124.76 | $132.28 | +9.58% | 230,315 |
| Sep 14, 2020 | $119.96 | $123.00 | $118.08 | $120.72 | -0.82% | 86,559 |
| Sep 8, 2020 | $125.96 | $126.36 | $118.72 | $121.72 | -0.94% | 259,362 |
| Aug 31, 2020 | $118.84 | $125.20 | $116.04 | $122.87 | +2.87% | 157,341 |
| Aug 24, 2020 | $121.92 | $126.32 | $117.93 | $119.44 | -2.77% | 188,094 |
| Aug 17, 2020 | $119.52 | $125.12 | $113.80 | $122.84 | +0.16% | 183,386 |
| Aug 10, 2020 | $112.48 | $126.68 | $110.68 | $122.64 | +8.65% | 178,514 |
| Aug 3, 2020 | $119.84 | $121.12 | $108.72 | $112.88 | -5.17% | 173,660 |
| Jul 27, 2020 | $123.24 | $124.10 | $118.44 | $119.04 | -6.39% | 157,972 |
| Jul 20, 2020 | $140.04 | $140.64 | $126.59 | $127.16 | -9.48% | 100,910 |
| Jul 13, 2020 | $138.92 | $143.08 | $138.92 | $140.48 | -0.57% | 33,452 |
| Jul 6, 2020 | $142.36 | $143.72 | $137.44 | $141.28 | -1.74% | 55,498 |
| Jun 29, 2020 | $144.66 | $146.68 | $141.28 | $143.78 | -0.38% | 27,653 |
| Jun 22, 2020 | $146.64 | $149.31 | $143.64 | $144.32 | -3.24% | 46,470 |
| Jun 15, 2020 | $157.52 | $158.08 | $148.36 | $149.16 | -2.28% | 25,174 |
| Jun 8, 2020 | $160.92 | $161.60 | $149.58 | $152.64 | -5.94% | 118,626 |
| Jun 1, 2020 | $152.60 | $164.64 | $150.31 | $162.28 | +6.68% | 68,597 |
| May 26, 2020 | $152.12 | $160.08 | $150.64 | $152.12 | +0.74% | 36,719 |
| May 18, 2020 | $149.44 | $154.68 | $148.48 | $151.00 | +1.24% | 32,800 |
| May 11, 2020 | $157.40 | $159.84 | $148.00 | $149.16 | -5.09% | 26,955 |
| May 4, 2020 | $157.00 | $162.16 | $153.16 | $157.16 | -0.36% | 34,296 |
| Apr 27, 2020 | $153.08 | $162.04 | $153.08 | $157.72 | +3.76% | 45,421 |
| Apr 20, 2020 | $159.96 | $164.36 | $148.32 | $152.00 | -5.57% | 125,155 |
| Apr 13, 2020 | $153.92 | $161.52 | $144.84 | $160.96 | +4.22% | 49,659 |
| Apr 6, 2020 | $166.84 | $167.24 | $150.85 | $154.44 | -10.21% | 44,198 |
| Mar 30, 2020 | $174.44 | $188.24 | $171.52 | $172.00 | -0.49% | 66,817 |
| Mar 23, 2020 | $206.40 | $206.40 | $165.08 | $172.84 | -19.71% | 63,565 |
| Mar 16, 2020 | $224.80 | $226.94 | $199.64 | $215.28 | +3.42% | 82,936 |
| Mar 9, 2020 | $171.80 | $211.64 | $171.80 | $208.16 | +19.63% | 99,428 |
| Mar 2, 2020 | $192.32 | $194.56 | $170.20 | $174.00 | -11.28% | 63,846 |
| Feb 24, 2020 | $173.72 | $199.80 | $173.40 | $196.12 | +7.75% | 139,637 |
| Feb 18, 2020 | $194.28 | $194.88 | $180.84 | $182.02 | -7.39% | 24,505 |
| Feb 10, 2020 | $198.76 | $201.52 | $196.21 | $196.55 | -1.48% | 12,891 |
| Feb 3, 2020 | $197.40 | $204.96 | $197.16 | $199.50 | +2.14% | 23,733 |
| Jan 27, 2020 | $195.52 | $200.12 | $194.84 | $195.32 | -1.84% | 29,868 |
| Jan 21, 2020 | $205.00 | $205.28 | $198.00 | $198.99 | -1.76% | 27,646 |
| Jan 13, 2020 | $203.24 | $206.56 | $201.44 | $202.56 | +0.46% | 40,812 |
| Jan 6, 2020 | $197.20 | $205.36 | $197.12 | $201.63 | -1.31% | 73,142 |
| Dec 30, 2019 | $213.80 | $213.80 | $203.32 | $204.31 | -4.68% | 24,082 |
| Dec 23, 2019 | $222.68 | $222.88 | $213.32 | $214.35 | -4.44% | 8,615 |
| Dec 16, 2019 | $223.92 | $225.12 | $223.24 | $224.32 | -0.09% | 27,674 |
| Dec 9, 2019 | $229.12 | $229.59 | $221.96 | $224.52 | -2.15% | 20,190 |
| Dec 2, 2019 | $229.80 | $229.80 | $223.01 | $229.45 | +0.68% | 37,516 |
| Nov 25, 2019 | $229.80 | $232.16 | $227.12 | $227.89 | -0.14% | 9,944 |
| Nov 18, 2019 | $225.96 | $228.22 | $224.24 | $228.22 | +0.52% | 29,025 |
| Nov 11, 2019 | $228.52 | $233.28 | $224.36 | $227.04 | -0.96% | 45,031 |
| Nov 4, 2019 | $214.00 | $229.24 | $213.48 | $229.24 | +7.56% | 49,004 |
| Oct 28, 2019 | $217.24 | $222.32 | $212.40 | $213.12 | -1.08% | 18,804 |
| Oct 21, 2019 | $219.44 | $222.08 | $212.32 | $215.45 | -1.69% | 16,358 |
| Oct 14, 2019 | $219.48 | $222.68 | $217.73 | $219.16 | -0.69% | 14,187 |
| Oct 7, 2019 | $216.88 | $224.12 | $213.12 | $220.68 | +2.78% | 48,045 |
| Sep 30, 2019 | $221.60 | $227.67 | $210.80 | $214.72 | -1.26% | 60,208 |
| Sep 23, 2019 | $211.44 | $220.24 | $206.72 | $217.45 | +2.54% | 43,657 |
| Sep 16, 2019 | $216.16 | $221.28 | $211.84 | $212.06 | -3.75% | 35,959 |
| Sep 9, 2019 | $213.56 | $220.67 | $211.56 | $220.32 | +2.57% | 53,889 |
| Sep 3, 2019 | $206.52 | $215.08 | $201.15 | $214.80 | +2.24% | 59,353 |
| Aug 26, 2019 | $208.00 | $211.72 | $204.40 | $210.10 | +0.68% | 38,655 |
| Aug 19, 2019 | $217.28 | $218.44 | $208.28 | $208.68 | -1.94% | 30,660 |
| Aug 12, 2019 | $216.04 | $226.96 | $209.32 | $212.80 | -1.92% | 71,244 |
| Aug 5, 2019 | $228.04 | $230.40 | $213.44 | $216.96 | -7.55% | 58,447 |
| Jul 29, 2019 | $241.08 | $247.68 | $232.56 | $234.68 | -3.33% | 112,764 |
| Jul 22, 2019 | $239.36 | $244.56 | $238.24 | $242.77 | +1.32% | 55,663 |
| Jul 15, 2019 | $243.44 | $247.96 | $231.96 | $239.60 | -1.32% | 69,782 |
| Jul 8, 2019 | $247.60 | $251.52 | $241.60 | $242.80 | -1.99% | 36,601 |
| Jul 1, 2019 | $250.32 | $254.00 | $240.68 | $247.72 | +1.36% | 61,228 |
| Jun 24, 2019 | $245.52 | $247.56 | $235.64 | $244.40 | -1.63% | 74,185 |
| Jun 17, 2019 | $270.72 | $272.76 | $247.96 | $248.44 | -8.47% | 57,035 |
| Jun 10, 2019 | $276.28 | $278.44 | $266.92 | $271.42 | +0.02% | 27,454 |
| Jun 3, 2019 | $282.12 | $282.84 | $268.44 | $271.36 | -5.06% | 61,741 |
| May 28, 2019 | $298.04 | $299.20 | $285.64 | $285.84 | -3.26% | 14,792 |
| May 20, 2019 | $299.36 | $302.40 | $294.32 | $295.48 | -0.95% | 47,762 |
| May 13, 2019 | $288.64 | $299.88 | $287.60 | $298.33 | +1.27% | 38,112 |
| May 6, 2019 | $298.12 | $298.24 | $293.08 | $294.58 | -1.09% | 38,769 |
| Apr 29, 2019 | $296.60 | $303.44 | $293.48 | $297.84 | +1.24% | 74,114 |
| Apr 22, 2019 | $298.72 | $303.24 | $289.16 | $294.19 | -1.71% | 58,596 |
| Apr 15, 2019 | $294.88 | $300.24 | $292.16 | $299.30 | +2.64% | 15,750 |
| Apr 8, 2019 | $286.00 | $291.68 | $283.08 | $291.60 | +0.27% | 16,490 |
| Apr 1, 2019 | $288.68 | $295.13 | $288.56 | $290.82 | +0.13% | 21,670 |
| Mar 25, 2019 | $278.68 | $291.68 | $276.24 | $290.44 | +3.32% | 38,354 |
| Mar 18, 2019 | $284.20 | $287.31 | $279.08 | $281.10 | -1.64% | 23,625 |
| Mar 11, 2019 | $288.72 | $290.56 | $281.53 | $285.78 | -0.22% | 17,114 |
| Mar 4, 2019 | $292.28 | $294.68 | $286.16 | $286.40 | -1.43% | 39,004 |
| Feb 25, 2019 | $272.56 | $290.56 | $272.56 | $290.56 | +6.12% | 47,354 |
| Feb 19, 2019 | $271.68 | $275.57 | $266.60 | $273.80 | -0.95% | 22,959 |
| Feb 11, 2019 | $284.00 | $284.00 | $276.36 | $276.44 | -1.11% | 20,361 |
| Feb 4, 2019 | $280.24 | $282.84 | $278.84 | $279.55 | +0.70% | 25,668 |
| Jan 28, 2019 | $285.72 | $285.72 | $274.76 | $277.60 | -2.68% | 65,372 |
| Jan 22, 2019 | $293.20 | $294.68 | $284.96 | $285.24 | -2.87% | 25,971 |
| Jan 14, 2019 | $287.64 | $293.88 | $287.00 | $293.68 | +1.32% | 25,704 |
| Jan 7, 2019 | $287.80 | $292.60 | $287.00 | $289.85 | -0.17% | 35,578 |
| Dec 31, 2018 | $292.52 | $292.88 | $286.17 | $290.35 | -0.54% | 6,091 |
| Dec 24, 2018 | $299.44 | $300.08 | $291.88 | $291.93 | -3.86% | 10,689 |
| Dec 17, 2018 | $310.20 | $310.56 | $299.20 | $303.64 | -2.56% | 8,124 |
| Dec 10, 2018 | $308.44 | $314.12 | $307.12 | $311.61 | +1.68% | 4,366 |
| Dec 3, 2018 | $313.48 | $314.92 | $305.44 | $306.48 | -4.13% | 5,224 |
| Nov 26, 2018 | $318.20 | $325.26 | $317.12 | $319.68 | +0.22% | 6,769 |
| Nov 19, 2018 | $319.16 | $320.20 | $79.30 | $318.97 | -0.11% | 1,444 |
| Nov 12, 2018 | $328.32 | $330.76 | $315.72 | $319.32 | -1.83% | 9,561 |
| Nov 5, 2018 | $315.00 | $326.96 | $313.52 | $325.28 | +3.76% | 5,229 |
| Oct 29, 2018 | $314.20 | $323.86 | $310.36 | $313.50 | +0.31% | 13,357 |
| Oct 22, 2018 | $318.96 | $320.56 | $308.08 | $312.52 | -1.31% | 10,289 |
| Oct 15, 2018 | $316.24 | $318.60 | $313.52 | $316.68 | -1.16% | 17,906 |
| Oct 8, 2018 | $337.68 | $339.60 | $316.24 | $320.40 | -2.55% | 31,810 |
| Oct 1, 2018 | $337.32 | $338.40 | $326.00 | $328.80 | -1.85% | 9,159 |
| Sep 24, 2018 | $328.20 | $340.19 | $327.60 | $335.00 | +0.90% | 10,651 |
| Sep 17, 2018 | $329.48 | $334.60 | $325.08 | $332.00 | -0.35% | 12,581 |
| Sep 10, 2018 | $331.36 | $336.72 | $323.10 | $333.16 | +0.36% | 10,592 |
| Sep 4, 2018 | $334.80 | $335.45 | $325.68 | $331.98 | +0.59% | 6,965 |
| Aug 27, 2018 | $325.32 | $331.24 | $322.44 | $330.04 | +1.03% | 6,995 |
| Aug 20, 2018 | $336.52 | $338.22 | $323.96 | $326.68 | -3.42% | 11,214 |
| Aug 13, 2018 | $329.80 | $344.84 | $329.24 | $338.24 | +4.50% | 14,452 |
| Aug 6, 2018 | $324.56 | $325.44 | $320.08 | $323.68 | +0.52% | 9,621 |
| Jul 30, 2018 | $317.40 | $326.20 | $314.56 | $322.00 | +1.49% | 14,019 |
| Jul 23, 2018 | $314.56 | $317.36 | $312.00 | $317.28 | +1.48% | 13,581 |
| Jul 16, 2018 | $307.96 | $320.71 | $306.52 | $312.65 | +1.79% | 14,085 |
| Jul 9, 2018 | $296.36 | $307.80 | $295.60 | $307.14 | +2.22% | 11,436 |
| Jul 2, 2018 | $303.48 | $307.17 | $298.26 | $300.46 | -0.36% | 14,100 |
| Jun 25, 2018 | $294.84 | $303.84 | $294.20 | $301.55 | +2.86% | 8,939 |
| Jun 18, 2018 | $287.56 | $295.86 | $287.16 | $293.16 | +1.76% | 18,826 |
| Jun 11, 2018 | $279.60 | $289.92 | $277.16 | $288.08 | +2.84% | 22,467 |
| Jun 4, 2018 | $280.28 | $283.16 | $279.16 | $280.12 | -0.74% | 13,386 |
| May 29, 2018 | $280.40 | $282.48 | $277.04 | $282.20 | +1.29% | 13,100 |
| May 21, 2018 | $283.76 | $284.88 | $275.84 | $278.61 | -1.19% | 29,350 |
| May 14, 2018 | $270.52 | $284.44 | $269.92 | $281.96 | +4.10% | 12,633 |
| May 7, 2018 | $273.64 | $276.61 | $268.44 | $270.86 | -0.63% | 37,016 |
| Apr 30, 2018 | $273.52 | $277.76 | $270.04 | $272.58 | +1.35% | 15,264 |
| Apr 23, 2018 | $268.32 | $272.18 | $259.16 | $268.96 | +1.59% | 45,144 |
| Apr 16, 2018 | $259.60 | $264.76 | $256.28 | $264.76 | +1.65% | 22,313 |
| Apr 9, 2018 | $265.00 | $265.68 | $252.32 | $260.46 | -1.68% | 43,771 |
| Apr 2, 2018 | $264.76 | $268.80 | $259.52 | $264.92 | -1.12% | 17,622 |
| Mar 26, 2018 | $257.88 | $269.12 | $255.78 | $267.92 | +3.12% | 14,359 |
| Mar 19, 2018 | $272.76 | $275.24 | $257.20 | $259.80 | -4.86% | 74,265 |
| Mar 12, 2018 | $270.40 | $274.20 | $266.40 | $273.07 | +1.72% | 47,958 |
| Mar 5, 2018 | $269.08 | $272.00 | $262.22 | $268.44 | -0.28% | 60,225 |
| Feb 26, 2018 | $264.60 | $276.84 | $263.20 | $269.18 | +1.21% | 27,723 |
| Feb 20, 2018 | $261.08 | $269.32 | $260.92 | $265.95 | +2.70% | 40,502 |
| Feb 12, 2018 | $270.20 | $270.44 | $255.68 | $258.96 | -4.85% | 67,655 |
| Feb 5, 2018 | $262.92 | $273.60 | $261.64 | $272.16 | +2.70% | 77,059 |
| Jan 29, 2018 | $260.36 | $266.40 | $257.68 | $265.00 | +2.70% | 39,354 |
| Jan 22, 2018 | $264.80 | $265.24 | $252.48 | $258.04 | -2.47% | 36,415 |
| Jan 16, 2018 | $263.76 | $267.84 | $261.52 | $264.56 | +0.84% | 45,161 |
| Jan 8, 2018 | $269.52 | $274.32 | $261.64 | $262.36 | -2.57% | 47,088 |
| Jan 2, 2018 | $271.68 | $274.36 | $267.04 | $269.28 | -2.59% | 39,585 |
| Dec 26, 2017 | $285.36 | $285.88 | $274.72 | $276.44 | -4.21% | 22,755 |
| Dec 18, 2017 | $295.00 | $296.32 | $287.84 | $288.60 | -2.92% | 36,476 |
| Dec 11, 2017 | $302.88 | $307.04 | $295.80 | $297.28 | -1.28% | 38,924 |
| Dec 4, 2017 | $288.60 | $303.07 | $288.00 | $301.14 | +5.17% | 33,186 |
| Nov 27, 2017 | $277.60 | $290.54 | $277.60 | $286.34 | +1.25% | 30,304 |
| Nov 20, 2017 | $283.28 | $288.60 | $280.59 | $282.80 | +0.96% | 23,931 |
| Nov 13, 2017 | $287.44 | $290.76 | $279.20 | $280.12 | -2.57% | 32,962 |
| Nov 6, 2017 | $289.68 | $291.20 | $282.68 | $287.52 | -1.13% | 15,308 |
| Oct 30, 2017 | $289.52 | $292.16 | $284.40 | $290.80 | +0.47% | 26,533 |
| Oct 23, 2017 | $289.04 | $292.76 | $279.52 | $289.44 | +1.08% | 29,112 |
| Oct 16, 2017 | $276.28 | $286.88 | $275.20 | $286.36 | +3.78% | 38,556 |
| Oct 9, 2017 | $285.60 | $286.50 | $275.60 | $275.92 | -4.41% | 23,070 |
| Oct 2, 2017 | $288.24 | $295.72 | $287.48 | $288.64 | +0.85% | 34,849 |
| Sep 25, 2017 | $281.80 | $286.28 | $272.80 | $286.20 | +2.58% | 16,646 |
| Sep 18, 2017 | $273.28 | $282.63 | $271.88 | $279.00 | +3.59% | 32,676 |
| Sep 11, 2017 | $264.48 | $269.78 | $263.20 | $269.32 | +3.92% | 50,787 |
| Sep 5, 2017 | $264.68 | $264.68 | $257.28 | $259.16 | -2.89% | 24,309 |
| Aug 28, 2017 | $279.56 | $279.56 | $266.88 | $266.88 | -5.41% | 55,424 |
| Aug 21, 2017 | $283.32 | $288.24 | $281.16 | $282.14 | -0.70% | 22,628 |
| Aug 14, 2017 | $285.60 | $292.76 | $279.06 | $284.12 | +0.64% | 24,605 |
| Aug 7, 2017 | $298.32 | $300.13 | $282.00 | $282.32 | -4.97% | 76,007 |
| Jul 31, 2017 | $292.72 | $299.76 | $289.80 | $297.08 | +1.78% | 27,967 |
| Jul 24, 2017 | $297.44 | $303.20 | $290.64 | $291.88 | -2.37% | 29,906 |
| Jul 17, 2017 | $308.24 | $309.55 | $298.16 | $298.96 | -4.18% | 13,041 |
| Jul 10, 2017 | $321.44 | $322.62 | $309.54 | $312.00 | -2.51% | 26,991 |
| Jul 3, 2017 | $313.20 | $322.00 | $304.80 | $320.04 | +4.76% | 27,578 |
| Jun 26, 2017 | $304.48 | $305.76 | $300.60 | $305.49 | +2.39% | 22,489 |
| Jun 19, 2017 | $302.20 | $305.64 | $297.32 | $298.36 | -0.40% | 25,259 |
| Jun 12, 2017 | $294.83 | $300.48 | $287.64 | $299.56 | +2.00% | 23,640 |
| Jun 5, 2017 | $286.84 | $294.96 | $281.00 | $293.68 | +1.68% | 40,488 |
| May 30, 2017 | $295.40 | $296.56 | $288.49 | $288.84 | -1.67% | 20,013 |
| May 22, 2017 | $297.88 | $302.01 | $292.04 | $293.76 | -1.82% | 19,184 |
| May 15, 2017 | $309.08 | $312.00 | $296.44 | $299.20 | -4.43% | 28,642 |
| May 8, 2017 | $312.12 | $319.92 | $311.16 | $313.08 | +0.26% | 27,540 |
| May 1, 2017 | $295.72 | $314.16 | $293.48 | $312.28 | +6.42% | 72,314 |
| Apr 24, 2017 | $293.08 | $297.28 | $289.84 | $293.44 | +2.46% | 69,956 |
| Apr 17, 2017 | $284.88 | $290.84 | $282.92 | $286.38 | +0.46% | 45,551 |
| Apr 10, 2017 | $302.88 | $303.04 | $284.68 | $285.07 | -5.19% | 63,578 |
| Apr 3, 2017 | $304.20 | $305.86 | $294.64 | $300.68 | -1.00% | 29,229 |
| Mar 27, 2017 | $298.96 | $306.32 | $297.60 | $303.72 | -0.03% | 30,676 |
| Mar 20, 2017 | $311.68 | $312.32 | $301.78 | $303.80 | -3.15% | 30,438 |
| Mar 13, 2017 | $327.12 | $331.00 | $311.76 | $313.68 | -4.14% | 68,515 |
| Mar 6, 2017 | $312.76 | $330.20 | $312.48 | $327.24 | +5.02% | 62,967 |
| Feb 27, 2017 | $300.36 | $317.40 | $297.56 | $311.60 | +3.66% | 40,039 |
| Feb 21, 2017 | $314.40 | $315.60 | $300.00 | $300.60 | -3.31% | 34,252 |
| Feb 13, 2017 | $316.24 | $319.03 | $307.78 | $310.88 | -0.45% | 33,653 |
| Feb 6, 2017 | $315.44 | $317.08 | $306.92 | $312.28 | -2.33% | 41,921 |
| Jan 30, 2017 | $335.96 | $335.96 | $317.88 | $319.72 | -4.95% | 23,148 |
| Jan 23, 2017 | $324.80 | $339.40 | $321.10 | $336.36 | +2.91% | 32,268 |
| Jan 17, 2017 | $323.12 | $333.77 | $322.40 | $326.85 | -1.73% | 34,027 |
| Jan 9, 2017 | $344.00 | $345.80 | $328.83 | $332.60 | -4.44% | 34,883 |
| Jan 3, 2017 | $361.80 | $363.44 | $341.40 | $348.04 | -3.90% | 55,089 |
| Dec 27, 2016 | $368.80 | $371.45 | $355.64 | $362.16 | -3.17% | 27,464 |
| Dec 19, 2016 | $370.08 | $378.56 | $367.24 | $374.00 | +0.25% | 30,834 |
| Dec 12, 2016 | $357.64 | $380.28 | $354.02 | $373.08 | +4.03% | 54,449 |
| Dec 5, 2016 | $354.00 | $359.64 | $345.60 | $358.61 | +2.70% | 26,041 |
| Nov 28, 2016 | $342.00 | $357.56 | $338.08 | $349.20 | +1.06% | 48,012 |
| Nov 21, 2016 | $328.00 | $346.80 | $326.40 | $345.55 | +4.44% | 27,601 |
| Nov 14, 2016 | $325.88 | $332.20 | $318.84 | $330.84 | – | 45,012 |
Seasonality
GLL 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 | -6.3% | -0.6% | -2.8% | -3.2% | -0.9% | 4.1% | -2.9% | -3.9% | 3.4% | -2.0% | -0.7% | -5.4% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 1 of 9 |
| 2026 | -24.4% | -17.0% | 22.9% | 2.6% | 3.2% | 26.3% | -1.8% | -17.9% | 14.6% | 14.9% | ||
| 2025 | -11.5% | -2.8% | -16.2% | -10.8% | -0.8% | -0.7% | 1.7% | -9.8% | -18.5% | -8.8% | -9.9% | -4.4% |
| 2024 | 3.9% | 0.2% | -14.8% | -5.6% | -2.4% | 0.6% | -9.5% | -3.3% | -8.7% | -7.5% | 6.4% | 3.1% |
| 2023 | -10.0% | 12.1% | -14.2% | -1.3% | 3.5% | 5.7% | -3.7% | 3.7% | 11.2% | -12.8% | -4.1% | -2.0% |
| 2022 | 3.0% | -11.7% | -4.0% | 4.1% | 6.9% | 2.8% | 5.0% | 6.4% | 5.7% | 3.6% | -15.2% | -5.5% |
| 2021 | 5.8% | 13.1% | 1.7% | -6.9% | -14.3% | 14.7% | -4.9% | -0.7% | 6.3% | -3.5% | 0.8% | -6.6% |
| 2020 | -8.2% | 0.4% | -5.6% | -13.7% | -4.8% | -6.5% | -16.3% | 0.0% | 8.2% | 0.8% | 10.5% | -13.2% |
| 2019 | -4.9% | 1.3% | 3.5% | 1.6% | -3.1% | -14.5% | -0.0% | -14.0% | 6.6% | -4.6% | 6.6% | -6.6% |
| 2018 | -6.2% | 4.5% | -1.2% | 1.7% | 2.5% | 7.9% | 4.8% | 4.4% | 1.5% | -3.8% | -0.8% | -8.9% |
| 2017 | -10.5% | -6.5% | 0.2% | -3.4% | -0.1% | 4.2% | -4.5% | -8.2% | 6.9% | 1.4% | -0.6% | -4.2% |