General Motors Co (GM) stock
GMNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 12/3016% below fair value
$87.40+1.68 (+1.96%)
Close on Oct 30, 2026Market cap $76.69BP/E 42.0Yield 0.65%
Price history
General Motors share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$87.40
+1.96% on the day
52-week range
$66.75 – $91.85
-4.8% from the high
Change over 52 weeks
+27.3%
From $68.67 on Oct 30, 2025
Average volume
7.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $76.27 | $88.02 | $75.85 | $87.40 | +15.12% | 49,268,327 |
| Oct 19, 2026 | $83.72 | $83.82 | $74.59 | $75.92 | -9.58% | 55,935,034 |
| Oct 12, 2026 | $82.65 | $85.79 | $82.02 | $83.96 | +1.49% | 31,117,007 |
| Oct 5, 2026 | $78.99 | $82.88 | $78.66 | $82.73 | +5.70% | 29,541,878 |
| Sep 28, 2026 | $81.90 | $82.69 | $76.44 | $78.27 | -5.28% | 42,179,174 |
| Sep 21, 2026 | $82.38 | $85.20 | $80.04 | $82.63 | +0.52% | 34,058,767 |
| Sep 14, 2026 | $85.84 | $87.86 | $81.40 | $82.20 | -3.99% | 48,268,029 |
| Sep 8, 2026 | $87.38 | $87.85 | $82.86 | $85.62 | -2.44% | 27,533,164 |
| Aug 31, 2026 | $86.28 | $87.76 | $83.95 | $87.76 | +1.73% | 30,165,449 |
| Aug 24, 2026 | $87.94 | $88.27 | $84.92 | $86.27 | -1.89% | 29,941,718 |
| Aug 17, 2026 | $86.25 | $88.36 | $83.59 | $87.93 | +1.34% | 23,382,995 |
| Aug 10, 2026 | $87.42 | $89.74 | $86.15 | $86.77 | -0.92% | 20,106,736 |
| Aug 3, 2026 | $89.51 | $90.30 | $86.03 | $87.58 | -1.44% | 26,458,725 |
| Jul 27, 2026 | $85.00 | $91.85 | $84.10 | $88.86 | +7.53% | 44,143,450 |
| Jul 20, 2026 | $76.99 | $84.33 | $74.80 | $82.64 | +8.64% | 48,907,178 |
| Jul 13, 2026 | $78.05 | $78.50 | $75.96 | $76.07 | -2.29% | 25,734,767 |
| Jul 6, 2026 | $76.53 | $78.67 | $74.58 | $77.85 | +2.43% | 31,101,142 |
| Jun 29, 2026 | $78.25 | $78.46 | $74.22 | $76.00 | -2.69% | 28,637,690 |
| Jun 22, 2026 | $80.80 | $83.32 | $77.81 | $78.10 | -1.50% | 49,108,533 |
| Jun 15, 2026 | $82.64 | $85.41 | $78.94 | $79.29 | -2.71% | 46,094,443 |
| Jun 8, 2026 | $81.67 | $85.10 | $79.00 | $81.50 | -0.74% | 40,263,245 |
| Jun 1, 2026 | $83.43 | $84.21 | $80.34 | $82.11 | -1.36% | 42,011,735 |
| May 26, 2026 | $79.30 | $85.19 | $78.67 | $83.24 | +5.65% | 38,605,842 |
| May 18, 2026 | $74.82 | $79.85 | $70.43 | $78.79 | +5.25% | 33,525,191 |
| May 11, 2026 | $78.80 | $79.27 | $74.80 | $74.86 | -5.00% | 36,253,623 |
| May 4, 2026 | $75.91 | $79.45 | $75.21 | $78.80 | +4.00% | 28,001,280 |
| Apr 27, 2026 | $76.61 | $79.40 | $74.78 | $75.77 | -2.92% | 50,796,956 |
| Apr 20, 2026 | $80.86 | $81.20 | $76.92 | $78.05 | -4.02% | 23,349,883 |
| Apr 13, 2026 | $75.61 | $82.67 | $75.15 | $81.32 | +6.41% | 29,218,746 |
| Apr 6, 2026 | $72.52 | $77.47 | $71.60 | $76.42 | +5.35% | 28,963,146 |
| Mar 30, 2026 | $73.71 | $75.87 | $71.67 | $72.54 | -0.60% | 26,301,052 |
| Mar 23, 2026 | $74.75 | $78.29 | $72.68 | $72.98 | +0.23% | 38,042,664 |
| Mar 16, 2026 | $73.32 | $74.81 | $72.10 | $72.81 | +0.58% | 45,417,941 |
| Mar 9, 2026 | $73.40 | $77.20 | $71.92 | $72.39 | -3.75% | 37,953,367 |
| Mar 2, 2026 | $77.36 | $79.34 | $73.35 | $75.21 | -4.45% | 43,565,190 |
| Feb 23, 2026 | $81.07 | $83.06 | $77.83 | $78.71 | -3.44% | 42,369,496 |
| Feb 17, 2026 | $80.94 | $83.93 | $79.60 | $81.51 | +0.53% | 31,045,118 |
| Feb 9, 2026 | $82.27 | $82.40 | $79.08 | $81.08 | -3.75% | 40,024,736 |
| Feb 2, 2026 | $84.25 | $87.62 | $82.64 | $84.24 | +0.29% | 39,885,691 |
| Jan 26, 2026 | $79.25 | $87.31 | $79.17 | $84.00 | +5.42% | 62,107,251 |
| Jan 20, 2026 | $79.75 | $82.28 | $77.35 | $79.68 | -1.41% | 33,941,961 |
| Jan 12, 2026 | $82.20 | $83.86 | $80.23 | $80.82 | -2.47% | 37,204,712 |
| Jan 5, 2026 | $80.54 | $85.18 | $79.97 | $82.87 | +2.33% | 48,589,517 |
| Dec 29, 2025 | $83.07 | $83.36 | $79.56 | $80.98 | -2.50% | 19,952,969 |
| Dec 22, 2025 | $82.60 | $83.68 | $82.56 | $83.06 | +0.86% | 19,722,005 |
| Dec 15, 2025 | $80.65 | $83.04 | $80.39 | $82.35 | +1.80% | 66,796,687 |
| Dec 8, 2025 | $76.32 | $81.55 | $75.20 | $80.89 | +6.36% | 51,745,881 |
| Dec 1, 2025 | $73.09 | $77.00 | $72.09 | $76.05 | +3.44% | 48,669,729 |
| Nov 24, 2025 | $70.48 | $73.86 | $70.25 | $73.52 | +4.54% | 37,317,075 |
| Nov 17, 2025 | $70.31 | $70.53 | $67.06 | $70.33 | -0.27% | 44,919,487 |
| Nov 10, 2025 | $71.00 | $72.87 | $69.87 | $70.52 | -0.33% | 40,029,119 |
| Nov 3, 2025 | $68.89 | $70.76 | $66.75 | $70.75 | +2.40% | 41,032,808 |
| Oct 27, 2025 | $69.57 | $70.24 | $68.39 | $69.09 | -0.82% | 47,925,993 |
| Oct 20, 2025 | $58.54 | $69.70 | $57.68 | $69.66 | +19.32% | 97,941,180 |
| Oct 13, 2025 | $55.90 | $59.17 | $54.33 | $58.38 | +5.47% | 34,992,937 |
| Oct 6, 2025 | $59.94 | $59.94 | $55.22 | $55.35 | -7.95% | 35,950,618 |
| Sep 29, 2025 | $61.85 | $62.14 | $58.67 | $60.13 | -1.81% | 47,494,216 |
| Sep 22, 2025 | $58.78 | $61.98 | $58.46 | $61.24 | +3.83% | 40,670,798 |
| Sep 15, 2025 | $58.96 | $59.57 | $58.16 | $58.98 | +0.82% | 36,895,879 |
| Sep 8, 2025 | $58.13 | $60.00 | $56.61 | $58.50 | +0.39% | 36,052,969 |
| Sep 2, 2025 | $57.54 | $58.85 | $56.99 | $58.27 | -0.55% | 25,697,160 |
| Aug 25, 2025 | $58.20 | $59.23 | $57.76 | $58.59 | +0.38% | 33,143,218 |
| Aug 18, 2025 | $56.13 | $58.78 | $55.09 | $58.37 | +3.66% | 34,499,399 |
| Aug 11, 2025 | $53.95 | $56.99 | $53.34 | $56.31 | +5.19% | 32,659,897 |
| Aug 4, 2025 | $52.70 | $53.82 | $52.09 | $53.53 | +1.90% | 29,877,573 |
| Jul 28, 2025 | $53.22 | $54.71 | $51.69 | $52.53 | -1.63% | 47,247,256 |
| Jul 21, 2025 | $53.35 | $54.30 | $48.87 | $53.40 | +0.34% | 89,216,121 |
| Jul 14, 2025 | $53.35 | $53.89 | $52.69 | $53.22 | -0.32% | 36,203,854 |
| Jul 7, 2025 | $52.28 | $53.56 | $51.41 | $53.39 | +0.95% | 37,975,323 |
| Jun 30, 2025 | $49.58 | $53.96 | $48.80 | $52.89 | +6.46% | 39,456,994 |
| Jun 23, 2025 | $47.96 | $50.14 | $47.63 | $49.68 | +3.07% | 51,165,771 |
| Jun 16, 2025 | $49.25 | $49.47 | $47.79 | $48.20 | -0.92% | 45,631,229 |
| Jun 9, 2025 | $47.87 | $50.40 | $47.73 | $48.65 | +2.49% | 40,320,100 |
| Jun 2, 2025 | $49.10 | $49.19 | $46.82 | $47.47 | -4.31% | 53,358,718 |
| May 26, 2025 | $48.37 | $49.94 | $47.97 | $49.61 | +1.89% | 49,091,805 |
| May 19, 2025 | $49.71 | $50.55 | $48.31 | $48.69 | -3.34% | 35,477,929 |
| May 12, 2025 | $49.74 | $50.81 | $48.87 | $50.37 | +6.04% | 45,923,876 |
| May 5, 2025 | $45.28 | $47.97 | $44.84 | $47.50 | +4.86% | 49,516,728 |
| Apr 28, 2025 | $47.20 | $47.81 | $44.72 | $45.30 | -3.84% | 84,926,740 |
| Apr 21, 2025 | $44.47 | $47.56 | $43.77 | $47.11 | +5.70% | 39,513,454 |
| Apr 14, 2025 | $43.87 | $45.87 | $43.11 | $44.57 | +2.15% | 53,404,668 |
| Apr 7, 2025 | $41.75 | $46.30 | $41.60 | $43.63 | -1.24% | 94,029,270 |
| Mar 31, 2025 | $45.66 | $48.27 | $42.73 | $44.18 | -5.36% | 87,838,400 |
| Mar 24, 2025 | $50.76 | $53.29 | $45.81 | $46.68 | -6.27% | 106,387,000 |
| Mar 17, 2025 | $48.51 | $50.21 | $48.19 | $49.80 | +3.02% | 97,191,160 |
| Mar 10, 2025 | $46.81 | $49.27 | $46.03 | $48.34 | +1.90% | 81,876,990 |
| Mar 3, 2025 | $49.98 | $50.50 | $44.41 | $47.44 | -3.44% | 93,777,980 |
| Feb 24, 2025 | $46.67 | $50.19 | $45.69 | $49.13 | +6.14% | 69,374,572 |
| Feb 18, 2025 | $48.70 | $48.71 | $45.93 | $46.29 | -4.30% | 26,380,778 |
| Feb 10, 2025 | $47.40 | $48.68 | $46.26 | $48.37 | +2.07% | 40,026,384 |
| Feb 3, 2025 | $46.50 | $49.23 | $46.37 | $47.39 | -4.19% | 67,848,925 |
| Jan 27, 2025 | $54.26 | $55.06 | $47.76 | $49.46 | -8.25% | 97,996,900 |
| Jan 21, 2025 | $51.79 | $54.60 | $51.29 | $53.91 | +5.77% | 34,812,678 |
| Jan 13, 2025 | $49.04 | $52.95 | $49.02 | $50.97 | +2.25% | 38,675,349 |
| Jan 6, 2025 | $52.76 | $54.40 | $49.76 | $49.85 | -3.71% | 33,912,880 |
| Dec 30, 2024 | $53.74 | $54.22 | $50.46 | $51.77 | -4.62% | 31,101,518 |
| Dec 23, 2024 | $51.49 | $54.86 | $51.36 | $54.28 | +4.77% | 24,052,190 |
| Dec 16, 2024 | $52.05 | $52.62 | $49.96 | $51.81 | -1.37% | 71,587,000 |
| Dec 9, 2024 | $54.00 | $54.46 | $51.30 | $52.53 | -1.65% | 46,594,858 |
| Dec 2, 2024 | $55.50 | $55.62 | $52.76 | $53.41 | -3.92% | 56,706,842 |
| Nov 25, 2024 | $59.16 | $61.24 | $54.73 | $55.59 | -5.02% | 70,616,138 |
| Nov 18, 2024 | $57.49 | $58.90 | $54.58 | $58.53 | +2.61% | 64,910,440 |
| Nov 11, 2024 | $56.17 | $59.39 | $55.96 | $57.04 | +2.63% | 61,919,900 |
| Nov 4, 2024 | $50.99 | $56.08 | $50.99 | $55.58 | +9.07% | 61,675,075 |
| Oct 28, 2024 | $52.25 | $52.86 | $50.74 | $50.96 | -2.13% | 53,146,229 |
| Oct 21, 2024 | $49.26 | $54.30 | $48.63 | $52.07 | +5.88% | 90,505,438 |
| Oct 14, 2024 | $47.75 | $49.75 | $47.63 | $49.18 | +2.74% | 47,292,694 |
| Oct 7, 2024 | $45.42 | $48.25 | $45.26 | $47.87 | +4.79% | 63,991,940 |
| Sep 30, 2024 | $44.92 | $46.15 | $44.06 | $45.68 | -1.72% | 66,981,586 |
| Sep 23, 2024 | $47.60 | $48.77 | $44.98 | $46.48 | -4.91% | 71,783,385 |
| Sep 16, 2024 | $46.45 | $49.86 | $46.45 | $48.88 | +5.57% | 64,985,145 |
| Sep 9, 2024 | $47.33 | $47.89 | $43.80 | $46.30 | -1.78% | 69,726,423 |
| Sep 3, 2024 | $49.15 | $49.86 | $47.01 | $47.14 | -5.30% | 54,209,782 |
| Aug 26, 2024 | $48.87 | $49.86 | $48.56 | $49.78 | +2.49% | 50,640,029 |
| Aug 19, 2024 | $45.45 | $48.63 | $45.18 | $48.57 | +7.17% | 50,231,273 |
| Aug 12, 2024 | $43.34 | $45.43 | $42.52 | $45.32 | +4.23% | 53,919,360 |
| Aug 5, 2024 | $39.40 | $44.11 | $38.96 | $43.48 | +5.61% | 81,634,240 |
| Jul 29, 2024 | $44.13 | $45.15 | $40.99 | $41.17 | -6.69% | 76,351,280 |
| Jul 22, 2024 | $48.46 | $49.70 | $43.66 | $44.12 | -8.65% | 125,019,220 |
| Jul 15, 2024 | $49.50 | $50.50 | $48.16 | $48.30 | -1.45% | 59,623,422 |
| Jul 8, 2024 | $46.80 | $49.35 | $46.19 | $49.01 | +5.35% | 60,221,071 |
| Jul 1, 2024 | $46.52 | $47.17 | $46.19 | $46.52 | +0.13% | 39,056,714 |
| Jun 24, 2024 | $47.77 | $48.69 | $45.30 | $46.46 | -2.64% | 103,250,930 |
| Jun 17, 2024 | $46.78 | $48.04 | $46.71 | $47.72 | +2.03% | 46,266,961 |
| Jun 10, 2024 | $45.69 | $49.35 | $45.64 | $46.77 | +2.30% | 88,156,250 |
| Jun 3, 2024 | $44.96 | $46.08 | $44.82 | $45.72 | +1.62% | 70,910,295 |
| May 28, 2024 | $43.70 | $45.02 | $42.27 | $44.99 | +2.00% | 68,954,812 |
| May 20, 2024 | $45.75 | $45.91 | $43.38 | $44.11 | -3.61% | 48,872,867 |
| May 13, 2024 | $45.56 | $46.10 | $44.75 | $45.76 | +1.22% | 58,524,080 |
| May 6, 2024 | $45.10 | $45.84 | $44.58 | $45.21 | +0.78% | 44,273,516 |
| Apr 29, 2024 | $46.00 | $46.15 | $44.26 | $44.86 | -2.14% | 63,777,200 |
| Apr 22, 2024 | $42.68 | $46.17 | $42.21 | $45.84 | +8.19% | 92,162,050 |
| Apr 15, 2024 | $43.73 | $43.98 | $42.01 | $42.37 | -1.65% | 66,243,180 |
| Apr 8, 2024 | $44.43 | $44.87 | $42.65 | $43.08 | -2.60% | 60,148,411 |
| Apr 1, 2024 | $45.13 | $46.04 | $43.46 | $44.23 | -2.47% | 66,646,370 |
| Mar 25, 2024 | $43.06 | $45.54 | $43.06 | $45.35 | +5.32% | 67,544,470 |
| Mar 18, 2024 | $40.89 | $43.66 | $40.33 | $43.06 | +5.82% | 73,634,425 |
| Mar 11, 2024 | $39.28 | $40.82 | $38.95 | $40.69 | +3.01% | 150,947,030 |
| Mar 4, 2024 | $41.00 | $41.52 | $39.26 | $39.50 | -3.64% | 77,479,640 |
| Feb 26, 2024 | $39.64 | $41.80 | $39.60 | $40.99 | +3.43% | 74,900,290 |
| Feb 20, 2024 | $38.35 | $39.95 | $38.13 | $39.63 | +2.40% | 59,611,700 |
| Feb 12, 2024 | $38.54 | $39.54 | $37.83 | $38.70 | +0.36% | 78,455,900 |
| Feb 5, 2024 | $38.53 | $39.12 | $37.60 | $38.56 | -0.90% | 84,035,520 |
| Jan 29, 2024 | $35.20 | $39.75 | $34.93 | $38.91 | +10.60% | 157,401,780 |
| Jan 22, 2024 | $35.55 | $36.05 | $34.56 | $35.18 | -0.93% | 83,143,740 |
| Jan 16, 2024 | $34.73 | $35.66 | $34.32 | $35.51 | +0.71% | 73,810,850 |
| Jan 8, 2024 | $35.83 | $36.85 | $35.20 | $35.26 | -2.03% | 74,989,880 |
| Jan 2, 2024 | $35.64 | $36.63 | $34.70 | $35.99 | +0.19% | 72,967,350 |
| Dec 26, 2023 | $36.02 | $36.46 | $35.70 | $35.92 | -0.28% | 45,709,549 |
| Dec 18, 2023 | $35.78 | $36.62 | $35.37 | $36.02 | +0.81% | 80,062,090 |
| Dec 11, 2023 | $33.50 | $36.49 | $32.83 | $35.73 | +5.87% | 144,364,710 |
| Dec 4, 2023 | $32.67 | $34.32 | $32.60 | $33.75 | +4.30% | 117,482,990 |
| Nov 27, 2023 | $28.02 | $32.59 | $27.94 | $32.36 | +14.83% | 200,127,370 |
| Nov 20, 2023 | $28.18 | $28.77 | $27.70 | $28.18 | +0.54% | 57,359,467 |
| Nov 13, 2023 | $26.73 | $28.42 | $26.64 | $28.03 | +4.39% | 96,859,720 |
| Nov 6, 2023 | $29.77 | $29.82 | $26.30 | $26.85 | -9.81% | 81,943,880 |
| Oct 30, 2023 | $27.55 | $30.06 | $26.79 | $29.77 | +9.37% | 91,053,950 |
| Oct 23, 2023 | $29.33 | $30.22 | $27.12 | $27.22 | -8.23% | 116,989,950 |
| Oct 16, 2023 | $29.91 | $30.61 | $29.06 | $29.66 | 0.00% | 88,540,060 |
| Oct 9, 2023 | $30.49 | $31.98 | $29.54 | $29.66 | -4.01% | 59,846,848 |
| Oct 2, 2023 | $32.84 | $33.06 | $29.72 | $30.90 | -6.28% | 85,116,810 |
| Sep 25, 2023 | $32.38 | $33.42 | $31.97 | $32.97 | +1.20% | 50,134,963 |
| Sep 18, 2023 | $33.75 | $34.31 | $32.50 | $32.58 | -4.04% | 56,450,110 |
| Sep 11, 2023 | $33.08 | $34.60 | $32.50 | $33.95 | +3.03% | 73,149,690 |
| Sep 5, 2023 | $33.36 | $33.48 | $32.02 | $32.95 | -1.76% | 45,315,740 |
| Aug 28, 2023 | $33.26 | $34.04 | $32.93 | $33.54 | +1.79% | 41,735,060 |
| Aug 21, 2023 | $33.25 | $33.58 | $32.05 | $32.95 | -0.51% | 51,837,002 |
| Aug 14, 2023 | $33.45 | $34.21 | $32.57 | $33.12 | -2.27% | 67,730,260 |
| Aug 7, 2023 | $36.83 | $37.10 | $33.42 | $33.89 | -7.33% | 74,568,272 |
| Jul 31, 2023 | $38.15 | $38.37 | $36.37 | $36.57 | -3.89% | 65,072,180 |
| Jul 24, 2023 | $38.87 | $39.48 | $37.11 | $38.05 | -1.30% | 99,554,220 |
| Jul 17, 2023 | $39.48 | $39.67 | $38.34 | $38.55 | -3.63% | 66,473,530 |
| Jul 10, 2023 | $39.58 | $41.04 | $39.16 | $40.00 | +0.98% | 59,935,100 |
| Jul 3, 2023 | $38.74 | $39.98 | $38.60 | $39.61 | +2.72% | 41,417,849 |
| Jun 26, 2023 | $36.03 | $38.86 | $36.03 | $38.56 | +6.58% | 55,986,280 |
| Jun 20, 2023 | $37.70 | $37.84 | $35.80 | $36.18 | -4.69% | 42,287,942 |
| Jun 12, 2023 | $36.27 | $38.26 | $36.26 | $37.96 | +4.78% | 76,448,320 |
| Jun 5, 2023 | $34.45 | $38.17 | $33.66 | $36.23 | +5.69% | 88,316,045 |
| May 30, 2023 | $33.70 | $34.48 | $31.86 | $34.28 | +2.97% | 58,389,220 |
| May 22, 2023 | $32.71 | $33.84 | $32.01 | $33.29 | +1.93% | 64,091,444 |
| May 15, 2023 | $32.39 | $33.17 | $31.50 | $32.66 | +0.80% | 68,025,100 |
| May 8, 2023 | $33.39 | $33.97 | $32.13 | $32.40 | -2.59% | 63,882,620 |
| May 1, 2023 | $34.00 | $34.28 | $31.56 | $33.26 | +0.67% | 76,912,780 |
| Apr 24, 2023 | $33.77 | $34.40 | $31.84 | $33.04 | -1.52% | 104,902,830 |
| Apr 17, 2023 | $34.38 | $35.57 | $32.84 | $33.55 | -2.73% | 58,349,319 |
| Apr 10, 2023 | $34.35 | $36.06 | $33.72 | $34.49 | -0.29% | 65,197,371 |
| Apr 3, 2023 | $36.38 | $36.82 | $34.40 | $34.59 | -5.70% | 43,185,460 |
| Mar 27, 2023 | $34.32 | $36.72 | $33.75 | $36.68 | +8.81% | 56,995,520 |
| Mar 20, 2023 | $33.45 | $35.32 | $32.99 | $33.71 | +0.99% | 66,053,410 |
| Mar 13, 2023 | $35.62 | $36.67 | $33.12 | $33.38 | -8.60% | 110,146,130 |
| Mar 6, 2023 | $41.02 | $41.19 | $36.26 | $36.52 | -10.95% | 62,355,207 |
| Feb 27, 2023 | $39.53 | $41.35 | $38.12 | $41.01 | +4.67% | 74,986,170 |
| Feb 21, 2023 | $42.43 | $43.08 | $38.46 | $39.18 | -9.24% | 55,050,447 |
| Feb 13, 2023 | $40.73 | $43.63 | $40.72 | $43.17 | +4.40% | 65,111,670 |
| Feb 6, 2023 | $40.90 | $42.99 | $40.74 | $41.35 | +0.53% | 70,443,100 |
| Jan 30, 2023 | $36.75 | $42.05 | $36.22 | $41.13 | +8.38% | 143,886,310 |
| Jan 23, 2023 | $35.69 | $38.24 | $35.38 | $37.95 | +7.36% | 84,343,960 |
| Jan 17, 2023 | $36.50 | $37.53 | $35.13 | $35.35 | -3.18% | 53,829,510 |
| Jan 9, 2023 | $36.53 | $38.61 | $35.81 | $36.51 | +1.67% | 73,649,930 |
| Jan 3, 2023 | $34.02 | $36.01 | $33.40 | $35.91 | +6.75% | 44,835,123 |
| Dec 27, 2022 | $33.52 | $33.76 | $32.52 | $33.64 | -0.56% | 42,977,633 |
| Dec 19, 2022 | $36.28 | $36.40 | $33.18 | $33.83 | -6.42% | 63,991,021 |
| Dec 12, 2022 | $38.32 | $40.01 | $35.87 | $36.15 | -5.56% | 76,817,970 |
| Dec 5, 2022 | $39.47 | $39.62 | $37.35 | $38.28 | -4.06% | 49,510,535 |
| Nov 28, 2022 | $39.92 | $41.38 | $39.23 | $39.90 | -1.38% | 66,345,413 |
| Nov 21, 2022 | $39.44 | $40.47 | $39.00 | $40.46 | +1.73% | 34,388,623 |
| Nov 14, 2022 | $41.01 | $41.37 | $37.47 | $39.77 | -3.28% | 88,247,450 |
| Nov 7, 2022 | $39.36 | $41.58 | $38.03 | $41.12 | +5.44% | 66,232,290 |
| Oct 31, 2022 | $38.55 | $40.10 | $37.65 | $39.00 | +0.39% | 65,347,870 |
| Oct 24, 2022 | $34.91 | $38.88 | $34.46 | $38.85 | +11.00% | 88,060,030 |
| Oct 17, 2022 | $33.70 | $35.01 | $33.06 | $35.00 | +6.42% | 60,090,960 |
| Oct 10, 2022 | $32.38 | $33.22 | $31.11 | $32.89 | -2.17% | 79,769,250 |
| Oct 3, 2022 | $32.46 | $35.80 | $31.61 | $33.62 | +4.77% | 75,818,170 |
| Sep 26, 2022 | $35.10 | $36.05 | $32.05 | $32.09 | -9.55% | 73,350,570 |
| Sep 19, 2022 | $39.50 | $41.44 | $34.84 | $35.48 | -11.23% | 90,533,510 |
| Sep 12, 2022 | $41.66 | $42.36 | $39.71 | $39.97 | -3.20% | 82,507,180 |
| Sep 6, 2022 | $38.81 | $41.54 | $38.40 | $41.29 | +7.33% | 64,219,140 |
| Aug 29, 2022 | $38.77 | $39.98 | $37.51 | $38.47 | -1.94% | 66,121,130 |
| Aug 22, 2022 | $38.24 | $41.09 | $37.92 | $39.23 | -1.18% | 80,417,640 |
| Aug 15, 2022 | $38.88 | $40.28 | $37.65 | $39.70 | +0.56% | 64,538,110 |
| Aug 8, 2022 | $36.62 | $39.51 | $36.22 | $39.48 | +9.48% | 59,947,399 |
| Aug 1, 2022 | $36.06 | $38.19 | $35.59 | $36.06 | -0.55% | 69,156,740 |
| Jul 25, 2022 | $34.86 | $36.44 | $33.04 | $36.26 | +4.59% | 67,786,620 |
| Jul 18, 2022 | $33.30 | $35.20 | $32.48 | $34.67 | +5.48% | 60,450,240 |
| Jul 11, 2022 | $31.91 | $32.93 | $30.36 | $32.87 | +1.73% | 80,535,940 |
| Jul 5, 2022 | $31.11 | $33.13 | $30.33 | $32.31 | +0.37% | 62,539,940 |
| Jun 27, 2022 | $34.99 | $36.13 | $31.26 | $32.19 | -7.55% | 78,389,120 |
| Jun 21, 2022 | $32.83 | $35.00 | $31.89 | $34.82 | +9.22% | 64,416,140 |
| Jun 13, 2022 | $33.86 | $34.60 | $30.65 | $31.88 | -8.94% | 106,641,980 |
| Jun 6, 2022 | $38.35 | $38.77 | $35.00 | $35.01 | -6.91% | 60,949,216 |
| May 31, 2022 | $38.61 | $39.64 | $37.48 | $37.61 | -2.49% | 54,454,700 |
| May 23, 2022 | $35.93 | $38.59 | $34.31 | $38.57 | +8.95% | 82,338,750 |
| May 16, 2022 | $38.01 | $38.55 | $34.39 | $35.40 | -7.35% | 91,226,770 |
| May 9, 2022 | $38.98 | $40.22 | $34.58 | $38.21 | -3.46% | 122,935,560 |
| May 2, 2022 | $37.67 | $41.24 | $37.25 | $39.58 | +4.41% | 81,068,390 |
| Apr 25, 2022 | $39.35 | $39.99 | $37.31 | $37.91 | -4.84% | 99,745,000 |
| Apr 18, 2022 | $40.13 | $43.24 | $39.78 | $39.84 | -0.72% | 68,902,980 |
| Apr 11, 2022 | $38.81 | $41.34 | $38.69 | $40.13 | +1.98% | 66,441,300 |
| Apr 4, 2022 | $43.27 | $43.42 | $37.60 | $39.35 | -8.40% | 112,091,700 |
| Mar 28, 2022 | $43.90 | $46.74 | $42.41 | $42.96 | -1.58% | 75,904,620 |
| Mar 21, 2022 | $44.28 | $45.27 | $43.22 | $43.65 | -2.61% | 69,216,610 |
| Mar 14, 2022 | $41.74 | $45.04 | $40.37 | $44.82 | +7.97% | 85,722,930 |
| Mar 7, 2022 | $42.29 | $42.86 | $39.75 | $41.51 | -2.10% | 103,013,170 |
| Feb 28, 2022 | $46.24 | $47.12 | $41.99 | $42.40 | -10.61% | 104,267,220 |
| Feb 22, 2022 | $47.78 | $48.30 | $43.91 | $47.43 | -2.41% | 67,756,740 |
| Feb 14, 2022 | $48.87 | $50.57 | $47.92 | $48.60 | -0.47% | 76,756,530 |
| Feb 7, 2022 | $51.49 | $52.00 | $47.58 | $48.83 | -4.80% | 118,168,380 |
| Jan 31, 2022 | $50.50 | $55.55 | $49.97 | $51.29 | +2.09% | 124,343,170 |
| Jan 24, 2022 | $51.40 | $53.99 | $49.24 | $50.24 | -5.71% | 126,425,860 |
| Jan 18, 2022 | $60.13 | $60.35 | $52.69 | $53.28 | -12.80% | 86,140,540 |
| Jan 10, 2022 | $61.52 | $63.38 | $59.64 | $61.10 | -1.88% | 91,122,450 |
| Jan 3, 2022 | $59.87 | $67.21 | $59.74 | $62.27 | +6.21% | 147,059,100 |
| Dec 27, 2021 | $56.89 | $59.05 | $56.53 | $58.63 | +3.02% | 47,474,336 |
| Dec 20, 2021 | $54.02 | $57.09 | $53.14 | $56.91 | +3.17% | 65,061,390 |
| Dec 13, 2021 | $62.07 | $62.18 | $54.51 | $55.16 | -12.74% | 119,736,030 |
| Dec 6, 2021 | $60.47 | $63.29 | $58.70 | $63.21 | +5.86% | 76,672,630 |
| Nov 29, 2021 | $61.11 | $61.69 | $57.44 | $59.71 | -0.76% | 107,648,090 |
| Nov 22, 2021 | $61.95 | $64.96 | $59.46 | $60.17 | -2.64% | 62,033,110 |
| Nov 15, 2021 | $63.66 | $65.18 | $61.56 | $61.80 | -2.52% | 103,299,240 |
| Nov 8, 2021 | $58.76 | $64.03 | $57.73 | $63.40 | +8.34% | 111,173,130 |
| Nov 1, 2021 | $54.85 | $59.35 | $54.42 | $58.52 | +7.51% | 86,802,740 |
| Oct 25, 2021 | $58.05 | $58.31 | $53.61 | $54.43 | -5.78% | 106,585,390 |
| Oct 18, 2021 | $57.41 | $58.70 | $56.22 | $57.77 | -0.40% | 59,319,780 |
| Oct 11, 2021 | $58.79 | $59.35 | $57.08 | $58.00 | -0.97% | 77,946,620 |
| Oct 4, 2021 | $54.90 | $59.21 | $53.15 | $58.57 | +10.24% | 141,659,900 |
| Sep 27, 2021 | $52.41 | $54.21 | $52.18 | $53.13 | +1.72% | 74,153,960 |
| Sep 20, 2021 | $49.45 | $52.63 | $48.37 | $52.23 | +1.75% | 78,438,380 |
| Sep 13, 2021 | $50.11 | $51.93 | $49.60 | $51.33 | +3.72% | 102,488,840 |
| Sep 7, 2021 | $48.49 | $50.42 | $47.80 | $49.49 | +1.37% | 59,966,790 |
| Aug 30, 2021 | $49.95 | $49.95 | $48.42 | $48.82 | -1.97% | 62,292,863 |
| Aug 23, 2021 | $48.16 | $50.07 | $47.07 | $49.80 | +2.05% | 97,423,970 |
| Aug 16, 2021 | $53.01 | $53.26 | $48.35 | $48.80 | -9.04% | 101,064,140 |
| Aug 9, 2021 | $54.27 | $55.04 | $53.40 | $53.65 | -2.54% | 68,989,010 |
| Aug 2, 2021 | $57.37 | $58.60 | $52.21 | $55.05 | -3.15% | 135,879,760 |
| Jul 26, 2021 | $55.24 | $57.81 | $54.22 | $56.84 | +3.46% | 62,137,602 |
| Jul 19, 2021 | $53.90 | $57.47 | $52.63 | $54.94 | -0.94% | 71,825,090 |
| Jul 12, 2021 | $58.56 | $59.36 | $55.37 | $55.46 | -5.62% | 67,352,810 |
| Jul 6, 2021 | $58.92 | $58.93 | $54.86 | $58.76 | -0.34% | 67,681,870 |
| Jun 28, 2021 | $60.31 | $60.38 | $58.43 | $58.96 | -2.22% | 63,106,723 |
| Jun 21, 2021 | $59.75 | $60.58 | $58.82 | $60.30 | +2.62% | 61,433,725 |
| Jun 14, 2021 | $61.47 | $63.09 | $58.41 | $58.76 | -4.44% | 102,575,120 |
| Jun 7, 2021 | $63.98 | $64.30 | $61.16 | $61.49 | -2.97% | 69,295,140 |
| Jun 1, 2021 | $59.99 | $63.88 | $59.13 | $63.37 | +6.85% | 81,656,350 |
| May 24, 2021 | $57.05 | $60.72 | $56.32 | $59.31 | +4.57% | 86,059,850 |
| May 17, 2021 | $55.84 | $58.78 | $54.12 | $56.72 | +1.29% | 60,841,480 |
| May 10, 2021 | $59.00 | $59.58 | $53.52 | $56.00 | -5.07% | 81,341,360 |
| May 3, 2021 | $57.60 | $59.05 | $54.82 | $58.99 | +3.09% | 83,835,070 |
| Apr 26, 2021 | $57.86 | $59.10 | $55.69 | $57.22 | -0.54% | 67,996,570 |
| Apr 19, 2021 | $58.57 | $58.74 | $54.71 | $57.53 | -2.01% | 77,277,900 |
| Apr 12, 2021 | $60.20 | $60.29 | $57.89 | $58.71 | -2.41% | 67,748,690 |
| Apr 5, 2021 | $59.00 | $63.44 | $58.75 | $60.16 | +4.08% | 112,518,270 |
| Mar 29, 2021 | $56.08 | $58.63 | $55.74 | $57.80 | +2.26% | 74,210,210 |
| Mar 22, 2021 | $58.75 | $58.93 | $54.25 | $56.52 | -5.52% | 104,480,200 |
| Mar 15, 2021 | $59.31 | $62.24 | $56.80 | $59.82 | +0.94% | 117,866,860 |
| Mar 8, 2021 | $54.29 | $59.62 | $53.74 | $59.26 | +10.25% | 115,187,470 |
| Mar 1, 2021 | $52.41 | $55.29 | $50.25 | $53.75 | +4.71% | 122,741,550 |
| Feb 22, 2021 | $52.00 | $53.21 | $49.35 | $51.33 | -2.36% | 91,833,000 |
| Feb 16, 2021 | $53.71 | $53.99 | $51.60 | $52.57 | -1.92% | 65,823,850 |
| Feb 8, 2021 | $56.00 | $57.05 | $52.35 | $53.60 | -1.49% | 152,677,390 |
| Feb 1, 2021 | $51.46 | $55.05 | $50.44 | $54.41 | +7.36% | 109,108,650 |
| Jan 25, 2021 | $54.95 | $55.16 | $48.71 | $50.68 | -8.52% | 163,847,740 |
| Jan 19, 2021 | $53.69 | $56.97 | $52.26 | $55.40 | +10.87% | 175,354,640 |
| Jan 11, 2021 | $43.02 | $51.87 | $42.63 | $49.97 | +16.05% | 201,139,860 |
| Jan 4, 2021 | $41.95 | $43.98 | $40.04 | $43.06 | +3.41% | 88,560,770 |
| Dec 28, 2020 | $42.00 | $42.20 | $41.20 | $41.64 | +0.14% | 36,052,293 |
| Dec 21, 2020 | $40.26 | $42.89 | $40.06 | $41.58 | +1.39% | 51,535,109 |
| Dec 14, 2020 | $42.49 | $42.54 | $40.59 | $41.01 | -2.17% | 71,551,197 |
| Dec 7, 2020 | $44.40 | $44.55 | $41.62 | $41.92 | -5.59% | 65,629,642 |
| Nov 30, 2020 | $44.96 | $45.45 | $43.62 | $44.40 | -1.46% | 71,209,230 |
| Nov 23, 2020 | $43.96 | $46.71 | $43.56 | $45.06 | +4.69% | 66,269,341 |
| Nov 16, 2020 | $41.77 | $44.13 | $40.92 | $43.04 | +4.49% | 94,515,120 |
| Nov 9, 2020 | $38.72 | $41.77 | $38.63 | $41.19 | +9.93% | 103,978,380 |
| Nov 2, 2020 | $35.12 | $38.14 | $34.23 | $37.47 | +8.51% | 93,992,340 |
| Oct 26, 2020 | $36.27 | $36.43 | $33.55 | $34.53 | -6.24% | 68,932,470 |
| Oct 19, 2020 | $33.50 | $38.03 | $33.05 | $36.83 | +10.10% | 112,051,300 |
| Oct 12, 2020 | $32.36 | $33.47 | $30.95 | $33.45 | +4.01% | 46,578,592 |
| Oct 5, 2020 | $30.85 | $32.68 | $30.30 | $32.16 | +5.58% | 57,137,760 |
| Sep 28, 2020 | $29.82 | $30.90 | $28.50 | $30.46 | +5.03% | 51,885,020 |
| Sep 21, 2020 | $30.30 | $30.42 | $28.24 | $29.00 | -7.94% | 64,328,619 |
| Sep 14, 2020 | $30.72 | $33.14 | $30.54 | $31.50 | +3.41% | 75,971,650 |
| Sep 8, 2020 | $31.72 | $33.33 | $29.87 | $30.46 | +1.53% | 112,863,200 |
| Aug 31, 2020 | $30.02 | $31.52 | $29.13 | $30.00 | -0.07% | 71,023,606 |
| Aug 24, 2020 | $29.28 | $30.76 | $28.99 | $30.02 | +5.11% | 60,810,158 |
| Aug 17, 2020 | $28.60 | $31.12 | $28.43 | $28.56 | +2.51% | 90,956,230 |
| Aug 10, 2020 | $26.91 | $29.75 | $26.86 | $27.86 | +4.27% | 54,350,044 |
| Aug 3, 2020 | $25.06 | $27.19 | $24.82 | $26.72 | +7.35% | 57,518,517 |
| Jul 27, 2020 | $25.88 | $27.05 | $24.44 | $24.89 | -5.18% | 92,040,890 |
| Jul 20, 2020 | $26.21 | $27.33 | $25.77 | $26.25 | -0.76% | 51,344,578 |
| Jul 13, 2020 | $24.65 | $27.19 | $24.37 | $26.45 | +8.45% | 64,115,088 |
| Jul 6, 2020 | $25.96 | $26.04 | $23.33 | $24.39 | -3.37% | 65,672,410 |
| Jun 29, 2020 | $24.71 | $25.94 | $24.48 | $25.24 | +3.19% | 58,498,950 |
| Jun 22, 2020 | $26.60 | $26.85 | $24.25 | $24.46 | -8.01% | 71,227,870 |
| Jun 15, 2020 | $26.61 | $29.18 | $26.33 | $26.59 | -4.90% | 82,877,950 |
| Jun 8, 2020 | $31.22 | $31.66 | $26.29 | $27.96 | -8.66% | 88,536,820 |
| Jun 1, 2020 | $25.99 | $31.15 | $25.91 | $30.61 | +18.28% | 84,041,060 |
| May 26, 2020 | $27.82 | $28.83 | $25.69 | $25.88 | -0.38% | 67,798,640 |
| May 18, 2020 | $24.00 | $26.23 | $24.00 | $25.98 | +14.80% | 84,468,690 |
| May 11, 2020 | $23.25 | $23.39 | $20.49 | $22.63 | -5.43% | 75,619,910 |
| May 4, 2020 | $20.45 | $24.00 | $20.12 | $23.93 | +14.50% | 101,967,160 |
| Apr 27, 2020 | $21.52 | $24.57 | $20.80 | $20.90 | -4.78% | 99,014,030 |
| Apr 20, 2020 | $21.72 | $22.64 | $20.98 | $21.95 | -2.36% | 61,637,715 |
| Apr 13, 2020 | $24.04 | $24.10 | $20.56 | $22.48 | -6.57% | 68,886,200 |
| Apr 6, 2020 | $19.10 | $24.99 | $18.55 | $24.06 | +33.37% | 99,112,480 |
| Mar 30, 2020 | $22.31 | $22.48 | $17.79 | $18.04 | -15.62% | 88,013,920 |
| Mar 23, 2020 | $18.01 | $23.15 | $17.23 | $21.38 | +17.86% | 112,460,170 |
| Mar 16, 2020 | $21.51 | $22.41 | $14.33 | $18.14 | -26.59% | 151,256,160 |
| Mar 9, 2020 | $26.00 | $27.14 | $22.50 | $24.71 | -13.87% | 106,211,790 |
| Mar 2, 2020 | $30.52 | $32.30 | $28.45 | $28.69 | -5.93% | 84,969,460 |
| Feb 24, 2020 | $33.64 | $33.75 | $29.33 | $30.50 | -11.98% | 79,570,450 |
| Feb 18, 2020 | $34.25 | $35.40 | $33.96 | $34.65 | -0.32% | 35,861,687 |
| Feb 10, 2020 | $33.99 | $35.79 | $33.67 | $34.76 | +3.36% | 53,580,214 |
| Feb 3, 2020 | $33.56 | $35.45 | $33.43 | $33.63 | +0.72% | 77,637,170 |
| Jan 27, 2020 | $33.63 | $34.04 | $32.97 | $33.39 | -2.68% | 56,372,856 |
| Jan 21, 2020 | $35.36 | $35.55 | $34.01 | $34.31 | -3.62% | 36,890,742 |
| Jan 13, 2020 | $34.69 | $35.73 | $34.49 | $35.60 | +2.74% | 38,622,164 |
| Jan 6, 2020 | $35.95 | $36.45 | $34.41 | $34.65 | -4.60% | 58,523,924 |
| Dec 30, 2019 | $36.50 | $37.38 | $36.11 | $36.32 | -0.66% | 27,152,012 |
| Dec 23, 2019 | $37.39 | $37.41 | $36.33 | $36.56 | -1.85% | 22,878,026 |
| Dec 16, 2019 | $35.82 | $37.62 | $35.65 | $37.25 | +4.49% | 57,507,899 |
| Dec 9, 2019 | $35.45 | $36.34 | $34.96 | $35.65 | +0.31% | 42,042,541 |
| Dec 2, 2019 | $36.01 | $36.36 | $34.96 | $35.54 | -1.28% | 39,323,974 |
| Nov 25, 2019 | $35.45 | $36.27 | $35.35 | $36.00 | +1.90% | 30,228,395 |
| Nov 18, 2019 | $36.68 | $36.83 | $34.59 | $35.33 | -4.23% | 62,318,946 |
| Nov 11, 2019 | $38.60 | $38.96 | $36.69 | $36.89 | -4.60% | 54,537,367 |
| Nov 4, 2019 | $38.35 | $38.90 | $37.76 | $38.67 | +1.84% | 36,364,147 |
| Oct 28, 2019 | $37.21 | $38.70 | $36.49 | $37.97 | +3.35% | 52,179,225 |
| Oct 21, 2019 | $36.44 | $36.82 | $35.56 | $36.74 | +1.58% | 36,220,676 |
| Oct 14, 2019 | $35.39 | $37.22 | $35.17 | $36.17 | +1.69% | 45,328,554 |
| Oct 7, 2019 | $34.60 | $36.00 | $33.71 | $35.57 | +1.89% | 47,666,580 |
| Sep 30, 2019 | $37.53 | $37.58 | $34.16 | $34.91 | -6.71% | 50,041,088 |
| Sep 23, 2019 | $36.79 | $37.97 | $36.44 | $37.42 | +0.13% | 39,936,543 |
| Sep 16, 2019 | $37.97 | $38.42 | $36.85 | $37.37 | -3.83% | 56,852,757 |
| Sep 9, 2019 | $39.06 | $39.78 | $38.79 | $38.86 | +0.21% | 38,884,999 |
| Sep 3, 2019 | $36.89 | $39.54 | $36.54 | $38.78 | +4.56% | 29,960,972 |
| Aug 26, 2019 | $36.49 | $37.34 | $35.58 | $37.09 | +2.86% | 28,069,455 |
| Aug 19, 2019 | $37.51 | $37.60 | $35.90 | $36.06 | -2.54% | 23,683,355 |
| Aug 12, 2019 | $39.23 | $39.63 | $36.15 | $37.00 | -6.59% | 35,434,632 |
| Aug 5, 2019 | $39.20 | $40.20 | $38.41 | $39.61 | -0.43% | 36,836,593 |
| Jul 29, 2019 | $40.71 | $41.90 | $39.59 | $39.78 | -2.43% | 48,551,583 |
| Jul 22, 2019 | $39.96 | $41.00 | $39.77 | $40.77 | +3.27% | 40,728,196 |
| Jul 15, 2019 | $39.21 | $39.82 | $38.65 | $39.48 | +0.69% | 33,669,168 |
| Jul 8, 2019 | $38.41 | $39.41 | $37.58 | $39.21 | +1.84% | 28,908,169 |
| Jul 1, 2019 | $38.93 | $38.99 | $37.74 | $38.50 | -0.08% | 26,180,811 |
| Jun 24, 2019 | $36.83 | $38.99 | $36.58 | $38.53 | +4.36% | 51,878,333 |
| Jun 17, 2019 | $35.56 | $37.47 | $35.36 | $36.92 | +3.53% | 46,211,127 |
| Jun 10, 2019 | $36.13 | $36.58 | $35.41 | $35.66 | +0.48% | 27,530,517 |
| Jun 3, 2019 | $33.35 | $36.14 | $33.08 | $35.49 | +6.45% | 49,811,052 |
| May 28, 2019 | $35.20 | $35.34 | $33.15 | $33.34 | -5.07% | 45,136,838 |
| May 20, 2019 | $36.66 | $37.24 | $34.35 | $35.12 | -5.08% | 58,182,585 |
| May 13, 2019 | $36.85 | $37.62 | $36.45 | $37.00 | -2.35% | 47,884,492 |
| May 6, 2019 | $37.50 | $38.89 | $37.04 | $37.89 | -2.35% | 41,185,631 |
| Apr 29, 2019 | $39.75 | $40.28 | $38.17 | $38.80 | -2.22% | 52,504,466 |
| Apr 22, 2019 | $40.00 | $40.10 | $38.95 | $39.68 | -1.54% | 41,016,186 |
| Apr 15, 2019 | $39.90 | $40.45 | $39.35 | $40.30 | +1.49% | 30,104,127 |
| Apr 8, 2019 | $38.77 | $40.05 | $38.70 | $39.71 | +1.98% | 27,501,056 |
| Apr 1, 2019 | $37.40 | $39.01 | $37.33 | $38.94 | +4.96% | 33,050,030 |
| Mar 25, 2019 | $36.48 | $37.40 | $36.26 | $37.10 | +1.81% | 35,458,182 |
| Mar 18, 2019 | $38.18 | $38.75 | $36.29 | $36.44 | -4.28% | 45,802,125 |
| Mar 11, 2019 | $38.08 | $39.03 | $37.88 | $38.07 | +0.21% | 50,340,043 |
| Mar 4, 2019 | $39.70 | $41.50 | $37.50 | $37.99 | -3.90% | 37,154,450 |
| Feb 25, 2019 | $40.25 | $40.46 | $39.05 | $39.53 | -1.15% | 40,872,865 |
| Feb 19, 2019 | $38.98 | $40.20 | $38.91 | $39.99 | +2.30% | 31,518,151 |
| Feb 11, 2019 | $38.31 | $39.39 | $38.22 | $39.09 | +1.01% | 38,960,967 |
| Feb 4, 2019 | $38.65 | $40.74 | $38.01 | $38.70 | -0.21% | 61,289,747 |
| Jan 28, 2019 | $38.23 | $39.15 | $38.06 | $38.78 | +0.36% | 47,080,872 |
| Jan 22, 2019 | $38.28 | $38.83 | $37.48 | $38.64 | +0.08% | 35,788,715 |
| Jan 14, 2019 | $37.25 | $38.77 | $36.80 | $38.61 | +3.85% | 67,219,070 |
| Jan 7, 2019 | $33.71 | $37.97 | $33.48 | $37.18 | +11.55% | 72,224,615 |
| Dec 31, 2018 | $34.00 | $34.22 | $32.20 | $33.33 | -1.74% | 38,466,697 |
| Dec 24, 2018 | $32.65 | $34.73 | $31.46 | $33.92 | +2.85% | 43,085,596 |
| Dec 17, 2018 | $34.94 | $36.20 | $32.96 | $32.98 | -6.04% | 67,105,696 |
| Dec 10, 2018 | $34.55 | $36.18 | $33.46 | $35.10 | +1.18% | 51,567,673 |
| Dec 3, 2018 | $39.00 | $39.61 | $34.55 | $34.69 | -8.59% | 55,093,876 |
| Nov 26, 2018 | $36.14 | $38.75 | $35.94 | $37.95 | +5.62% | 94,182,084 |
| Nov 19, 2018 | $35.75 | $36.11 | $34.85 | $35.93 | +0.50% | 31,985,735 |
| Nov 12, 2018 | $35.64 | $36.65 | $33.85 | $35.75 | +0.14% | 58,878,689 |
| Nov 5, 2018 | $36.00 | $37.00 | $35.35 | $35.70 | -0.92% | 51,868,109 |
| Oct 29, 2018 | $34.11 | $37.28 | $32.73 | $36.03 | +10.35% | 100,583,630 |
| Oct 22, 2018 | $31.45 | $32.88 | $30.56 | $32.65 | +4.65% | 80,550,240 |
| Oct 15, 2018 | $31.69 | $32.54 | $30.57 | $31.20 | -1.86% | 61,690,041 |
| Oct 8, 2018 | $33.82 | $34.27 | $31.49 | $31.79 | -6.83% | 77,907,567 |
| Oct 1, 2018 | $34.30 | $35.05 | $33.20 | $34.12 | +1.34% | 94,367,420 |
| Sep 24, 2018 | $35.04 | $35.38 | $33.28 | $33.67 | -4.67% | 62,146,788 |
| Sep 17, 2018 | $34.50 | $36.49 | $34.41 | $35.32 | +1.99% | 68,958,238 |
| Sep 10, 2018 | $33.92 | $34.75 | $33.44 | $34.63 | +2.12% | 56,958,453 |
| Sep 4, 2018 | $36.00 | $36.00 | $33.61 | $33.91 | -5.94% | 51,580,890 |
| Aug 27, 2018 | $36.29 | $37.86 | $35.78 | $36.05 | +0.28% | 57,986,170 |
| Aug 20, 2018 | $36.63 | $37.07 | $35.63 | $35.95 | -1.18% | 41,050,415 |
| Aug 13, 2018 | $36.59 | $36.68 | $35.21 | $36.38 | -0.57% | 50,826,646 |
| Aug 6, 2018 | $37.57 | $38.32 | $36.47 | $36.59 | -3.02% | 41,351,508 |
| Jul 30, 2018 | $37.66 | $38.19 | $36.35 | $37.73 | +0.53% | 59,453,928 |
| Jul 23, 2018 | $39.20 | $39.98 | $36.26 | $37.53 | -4.75% | 90,159,498 |
| Jul 16, 2018 | $39.31 | $40.50 | $38.86 | $39.40 | +0.10% | 43,002,890 |
| Jul 9, 2018 | $39.38 | $40.31 | $38.93 | $39.36 | +0.51% | 39,695,112 |
| Jul 2, 2018 | $39.08 | $40.00 | $38.70 | $39.16 | -0.61% | 29,783,025 |
| Jun 25, 2018 | $41.00 | $41.32 | $39.37 | $39.40 | -4.48% | 56,642,775 |
| Jun 18, 2018 | $43.60 | $44.14 | $40.81 | $41.25 | -6.06% | 61,733,376 |
| Jun 11, 2018 | $44.30 | $45.00 | $42.76 | $43.91 | -0.77% | 68,869,705 |
| Jun 4, 2018 | $43.24 | $44.37 | $43.16 | $44.25 | +2.43% | 66,404,002 |
| May 29, 2018 | $38.01 | $43.32 | $37.27 | $43.20 | +12.79% | 108,454,380 |
| May 21, 2018 | $38.16 | $38.77 | $37.46 | $38.30 | +1.35% | 35,464,319 |
| May 14, 2018 | $37.06 | $38.48 | $36.40 | $37.79 | +2.44% | 35,787,733 |
| May 7, 2018 | $36.63 | $37.25 | $35.97 | $36.89 | +0.49% | 36,796,080 |
| Apr 30, 2018 | $37.88 | $38.07 | $35.28 | $36.71 | -2.50% | 54,995,478 |
| Apr 23, 2018 | $37.49 | $38.28 | $36.83 | $37.65 | +0.11% | 49,067,069 |
| Apr 16, 2018 | $38.97 | $39.67 | $37.35 | $37.61 | -2.89% | 35,510,782 |
| Apr 9, 2018 | $38.28 | $39.49 | $37.81 | $38.73 | +2.79% | 51,310,852 |
| Apr 2, 2018 | $36.10 | $38.48 | $35.23 | $37.68 | +3.69% | 71,608,330 |
| Mar 26, 2018 | $35.94 | $36.53 | $34.50 | $36.34 | +3.33% | 57,585,704 |
| Mar 19, 2018 | $37.93 | $38.02 | $35.13 | $35.17 | -7.30% | 58,366,817 |
| Mar 12, 2018 | $37.87 | $38.61 | $37.58 | $37.94 | +0.26% | 55,540,584 |
| Mar 5, 2018 | $37.33 | $38.08 | $37.11 | $37.84 | +1.10% | 64,466,890 |
| Feb 26, 2018 | $41.08 | $41.62 | $36.59 | $37.43 | -8.51% | 95,155,929 |
| Feb 20, 2018 | $40.90 | $41.33 | $40.50 | $40.91 | -0.44% | 31,961,898 |
| Feb 12, 2018 | $41.95 | $42.62 | $40.93 | $41.09 | -0.89% | 63,148,692 |
| Feb 5, 2018 | $40.98 | $43.56 | $39.51 | $41.46 | +1.12% | 102,545,870 |
| Jan 29, 2018 | $43.47 | $43.78 | $40.85 | $41.00 | -5.73% | 59,963,717 |
| Jan 22, 2018 | $43.16 | $44.48 | $42.82 | $43.49 | +0.79% | 64,418,124 |
| Jan 16, 2018 | $45.10 | $45.52 | $43.04 | $43.15 | -2.09% | 61,238,360 |
| Jan 8, 2018 | $44.04 | $44.70 | $42.61 | $44.07 | +0.14% | 65,269,303 |
| Jan 2, 2018 | $41.24 | $44.64 | $41.15 | $44.01 | +7.37% | 48,311,828 |
| Dec 26, 2017 | $41.86 | $42.09 | $40.99 | $40.99 | -2.45% | 19,885,541 |
| Dec 18, 2017 | $41.27 | $42.80 | $41.25 | $42.02 | +2.61% | 59,055,050 |
| Dec 11, 2017 | $41.88 | $41.93 | $40.70 | $40.95 | -2.55% | 66,627,985 |
| Dec 4, 2017 | $43.20 | $43.42 | $41.54 | $42.02 | -1.80% | 68,272,060 |
| Nov 27, 2017 | $44.47 | $45.35 | $41.87 | $42.79 | -3.76% | 95,817,784 |
| Nov 20, 2017 | $44.48 | $45.18 | $44.21 | $44.46 | +1.32% | 40,693,718 |
| Nov 13, 2017 | $42.60 | $44.14 | $42.10 | $43.88 | +2.86% | 56,622,936 |
| Nov 6, 2017 | $42.30 | $43.00 | $41.35 | $42.66 | +0.76% | 60,265,350 |
| Oct 30, 2017 | $43.04 | $43.81 | $41.90 | $42.34 | -5.15% | 73,534,511 |
| Oct 23, 2017 | $45.54 | $46.76 | $44.10 | $44.64 | -2.13% | 78,207,994 |
| Oct 16, 2017 | $45.77 | $46.06 | $44.56 | $45.61 | -0.59% | 58,856,683 |
| Oct 9, 2017 | $45.03 | $46.11 | $44.15 | $45.88 | +2.11% | 67,943,060 |
| Oct 2, 2017 | $41.01 | $45.17 | $40.80 | $44.93 | +11.27% | 115,775,900 |
| Sep 25, 2017 | $40.19 | $40.69 | $40.00 | $40.38 | +2.44% | 62,943,867 |
| Sep 18, 2017 | $38.90 | $39.54 | $38.54 | $39.42 | +1.39% | 62,776,160 |
| Sep 11, 2017 | $37.11 | $39.18 | $37.04 | $38.88 | +5.08% | 77,728,500 |
| Sep 5, 2017 | $37.29 | $37.74 | $36.62 | $37.00 | -0.96% | 47,565,727 |
| Aug 28, 2017 | $35.68 | $37.75 | $35.21 | $37.36 | +4.94% | 52,298,668 |
| Aug 21, 2017 | $34.90 | $35.88 | $34.79 | $35.60 | +2.21% | 31,858,706 |
| Aug 14, 2017 | $35.16 | $35.86 | $34.61 | $34.83 | -0.29% | 34,675,488 |
| Aug 7, 2017 | $35.16 | $35.83 | $34.86 | $34.93 | -0.96% | 41,930,670 |
| Jul 31, 2017 | $35.82 | $36.30 | $34.59 | $35.27 | -1.40% | 64,177,306 |
| Jul 24, 2017 | $35.99 | $36.17 | $35.38 | $35.77 | -0.83% | 54,342,510 |
| Jul 17, 2017 | $36.38 | $36.63 | $35.71 | $36.07 | -0.77% | 45,084,579 |
| Jul 10, 2017 | $35.00 | $36.44 | $34.87 | $36.35 | +4.04% | 52,183,751 |
| Jul 3, 2017 | $34.52 | $36.00 | $34.45 | $34.94 | +0.03% | 38,789,066 |
| Jun 26, 2017 | $34.27 | $35.05 | $34.02 | $34.93 | +2.13% | 52,370,811 |
| Jun 19, 2017 | $34.37 | $34.57 | $33.86 | $34.20 | -0.26% | 47,811,837 |
| Jun 12, 2017 | $34.22 | $34.82 | $33.93 | $34.29 | -0.15% | 63,345,250 |
| Jun 5, 2017 | $34.47 | $34.74 | $33.84 | $34.34 | -0.32% | 62,011,870 |
| May 30, 2017 | $33.09 | $34.87 | $33.04 | $34.45 | +4.17% | 64,770,490 |
| May 22, 2017 | $32.97 | $33.47 | $31.92 | $33.07 | +1.07% | 95,694,130 |
| May 15, 2017 | $33.97 | $34.15 | $32.09 | $32.72 | -2.68% | 73,790,460 |
| May 8, 2017 | $33.85 | $34.47 | $33.27 | $33.62 | -0.44% | 49,361,609 |
| May 1, 2017 | $34.63 | $34.65 | $32.82 | $33.77 | -2.51% | 72,210,530 |
| Apr 24, 2017 | $34.06 | $35.29 | $33.63 | $34.64 | +2.64% | 69,696,660 |
| Apr 17, 2017 | $33.47 | $34.52 | $33.37 | $33.75 | +1.08% | 51,423,687 |
| Apr 10, 2017 | $33.84 | $34.29 | $33.37 | $33.39 | -0.95% | 48,434,465 |
| Apr 3, 2017 | $35.33 | $35.40 | $33.70 | $33.71 | -4.67% | 78,662,499 |
| Mar 27, 2017 | $34.28 | $36.25 | $33.97 | $35.36 | +2.31% | 77,054,530 |
| Mar 20, 2017 | $36.36 | $36.45 | $33.79 | $34.56 | -4.87% | 118,937,770 |
| Mar 13, 2017 | $37.00 | $37.16 | $36.30 | $36.33 | -1.36% | 76,310,612 |
| Mar 6, 2017 | $37.98 | $38.55 | $36.77 | $36.83 | -3.66% | 80,129,520 |
| Feb 27, 2017 | $36.92 | $38.37 | $36.55 | $38.23 | +3.60% | 65,672,930 |
| Feb 21, 2017 | $37.60 | $38.11 | $36.57 | $36.90 | -0.86% | 49,791,495 |
| Feb 13, 2017 | $35.38 | $37.90 | $35.18 | $37.22 | +5.83% | 82,314,533 |
| Feb 6, 2017 | $36.41 | $36.83 | $34.72 | $35.17 | -3.19% | 95,376,100 |
| Jan 30, 2017 | $36.84 | $37.11 | $35.47 | $36.33 | -1.84% | 61,915,130 |
| Jan 23, 2017 | $37.01 | $38.38 | $36.38 | $37.01 | 0.00% | 64,977,080 |
| Jan 17, 2017 | $37.34 | $37.84 | $36.76 | $37.01 | -0.88% | 41,553,915 |
| Jan 9, 2017 | $36.12 | $38.16 | $35.86 | $37.34 | +3.75% | 95,129,189 |
| Jan 3, 2017 | $34.98 | $37.24 | $34.84 | $35.99 | +3.30% | 63,115,900 |
| Dec 27, 2016 | $35.80 | $35.93 | $34.67 | $34.84 | -2.38% | 26,444,196 |
| Dec 19, 2016 | $36.49 | $36.73 | $35.54 | $35.69 | -1.87% | 45,670,999 |
| Dec 12, 2016 | $37.51 | $37.74 | $35.78 | $36.37 | -3.43% | 86,458,175 |
| Dec 5, 2016 | $35.35 | $37.68 | $34.91 | $37.66 | +6.35% | 91,855,300 |
| Nov 28, 2016 | $34.35 | $36.66 | $33.86 | $35.41 | +3.39% | 99,613,200 |
| Nov 21, 2016 | $33.23 | $34.32 | $32.77 | $34.25 | +3.79% | 37,963,524 |
| Nov 14, 2016 | $33.90 | $34.42 | $32.75 | $33.00 | – | 60,261,165 |
Seasonality
GM 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 | 4.9% | -2.7% | -4.4% | -1.5% | 3.9% | 0.9% | 3.1% | 0.6% | -1.8% | 8.2% | 7.3% | -1.4% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.3% | -6.3% | -5.1% | 3.2% | 8.3% | -7.2% | 15.3% | -2.9% | -10.6% | 13.5% | ||
| 2025 | -7.2% | -0.7% | -4.0% | -3.8% | 9.7% | -0.5% | 8.4% | 9.8% | 4.3% | 13.3% | 6.4% | 10.8% |
| 2024 | 8.0% | 5.9% | 10.7% | -1.8% | 1.0% | 3.5% | -4.6% | 12.3% | -9.7% | 13.2% | 9.5% | -4.0% |
| 2023 | 16.9% | -1.5% | -5.1% | -9.9% | -1.9% | 19.3% | -0.5% | -12.4% | -1.6% | -14.5% | 12.4% | 13.7% |
| 2022 | -10.1% | -11.4% | -6.4% | -13.3% | 2.0% | -17.9% | 14.2% | 5.6% | -16.0% | 22.3% | 3.3% | -16.9% |
| 2021 | 21.7% | 1.3% | 11.9% | -0.4% | 3.7% | -0.2% | -3.9% | -13.8% | 7.5% | 3.3% | 6.3% | 1.3% |
| 2020 | -8.8% | -8.7% | -31.0% | 7.3% | 16.1% | -2.2% | -1.6% | 19.0% | -0.1% | 16.7% | 27.0% | -5.0% |
| 2019 | 16.7% | 1.2% | -5.1% | 5.0% | -14.4% | 16.8% | 4.7% | -8.1% | 2.1% | -0.9% | -3.1% | 2.8% |
| 2018 | 3.5% | -7.2% | -6.7% | 1.1% | 16.2% | -6.9% | -3.8% | -4.9% | -5.6% | 8.7% | 3.7% | -10.9% |
| 2017 | 5.1% | 0.6% | -3.0% | -2.0% | -2.0% | 4.1% | 3.0% | 1.6% | 11.6% | 6.4% | 0.3% | -4.0% |