Genuine Parts Co (GPC) stock
GPCNYSEWholesale-Motor Vehicle Supplies & New PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 7/30153% above fair value
$120.90−1.49 (-1.22%)
Close on Oct 30, 2026Market cap $16.67BP/E 465.0Yield 3.41%
Price history
Genuine Parts share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.90
-1.22% on the day
52-week range
$90.78 – $151.57
-20.2% from the high
Change over 52 weeks
-5.8%
From $128.40 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $123.02 | $124.99 | $120.18 | $120.90 | -1.72% | 4,346,953 |
| Oct 19, 2026 | $133.51 | $133.89 | $120.58 | $123.02 | -8.17% | 8,239,581 |
| Oct 12, 2026 | $126.80 | $135.50 | $126.01 | $133.96 | +5.46% | 4,577,749 |
| Oct 5, 2026 | $127.13 | $128.91 | $123.85 | $127.02 | -0.17% | 4,078,567 |
| Sep 28, 2026 | $128.13 | $129.82 | $123.93 | $127.24 | -1.83% | 3,883,468 |
| Sep 21, 2026 | $128.86 | $131.45 | $126.24 | $129.61 | +1.19% | 3,854,909 |
| Sep 14, 2026 | $132.96 | $134.23 | $127.58 | $128.08 | -4.19% | 6,686,845 |
| Sep 8, 2026 | $135.69 | $136.38 | $132.34 | $133.68 | -3.19% | 3,621,449 |
| Aug 31, 2026 | $136.84 | $138.81 | $134.28 | $138.08 | +0.41% | 4,607,958 |
| Aug 24, 2026 | $134.08 | $139.89 | $133.93 | $137.51 | +2.65% | 5,664,615 |
| Aug 17, 2026 | $133.68 | $135.94 | $129.40 | $133.96 | -0.79% | 5,939,120 |
| Aug 10, 2026 | $133.56 | $137.16 | $131.72 | $135.03 | -0.44% | 5,708,158 |
| Aug 3, 2026 | $127.98 | $135.69 | $127.28 | $135.63 | +9.05% | 5,314,943 |
| Jul 27, 2026 | $125.00 | $132.00 | $123.33 | $124.37 | +0.13% | 6,788,342 |
| Jul 20, 2026 | $124.83 | $125.00 | $109.50 | $124.21 | -0.49% | 11,313,200 |
| Jul 13, 2026 | $126.73 | $127.78 | $120.67 | $124.82 | -0.64% | 8,982,373 |
| Jul 6, 2026 | $129.20 | $131.58 | $123.92 | $125.62 | -5.24% | 11,882,327 |
| Jun 29, 2026 | $114.92 | $135.44 | $114.38 | $132.57 | +14.26% | 9,465,386 |
| Jun 22, 2026 | $106.68 | $116.62 | $104.81 | $116.02 | +6.73% | 9,254,740 |
| Jun 15, 2026 | $104.50 | $111.31 | $104.48 | $108.70 | +4.77% | 11,186,385 |
| Jun 8, 2026 | $96.88 | $103.83 | $96.07 | $103.75 | +5.71% | 6,957,563 |
| Jun 1, 2026 | $97.51 | $100.25 | $96.45 | $98.15 | -0.56% | 7,388,501 |
| May 26, 2026 | $96.52 | $101.10 | $95.57 | $98.70 | +0.85% | 7,117,994 |
| May 18, 2026 | $93.31 | $98.75 | $90.78 | $97.87 | +5.38% | 7,442,317 |
| May 11, 2026 | $104.16 | $104.36 | $92.83 | $92.87 | -11.32% | 8,133,538 |
| May 4, 2026 | $104.08 | $106.82 | $102.39 | $104.72 | -0.26% | 5,972,197 |
| Apr 27, 2026 | $108.29 | $109.65 | $102.85 | $104.99 | -3.45% | 7,758,025 |
| Apr 20, 2026 | $113.75 | $116.77 | $108.31 | $108.74 | -4.44% | 10,272,357 |
| Apr 13, 2026 | $107.46 | $115.83 | $106.59 | $113.79 | +5.84% | 9,519,777 |
| Apr 6, 2026 | $102.28 | $109.53 | $102.28 | $107.51 | +3.90% | 8,822,387 |
| Mar 30, 2026 | $104.76 | $106.17 | $102.93 | $103.47 | -1.48% | 9,271,040 |
| Mar 23, 2026 | $98.52 | $106.48 | $97.46 | $105.02 | +8.96% | 12,425,902 |
| Mar 16, 2026 | $105.73 | $106.50 | $96.08 | $96.38 | -8.85% | 13,674,155 |
| Mar 9, 2026 | $113.92 | $114.78 | $105.02 | $105.74 | -8.47% | 11,983,380 |
| Mar 2, 2026 | $117.52 | $118.63 | $113.18 | $115.52 | -3.14% | 5,932,918 |
| Feb 23, 2026 | $117.28 | $121.01 | $115.06 | $119.26 | +1.02% | 8,788,944 |
| Feb 17, 2026 | $137.38 | $137.38 | $116.38 | $118.06 | -19.77% | 10,969,142 |
| Feb 9, 2026 | $147.87 | $151.57 | $145.73 | $147.16 | -0.91% | 6,134,555 |
| Feb 2, 2026 | $139.21 | $148.58 | $137.44 | $148.51 | +6.85% | 5,804,656 |
| Jan 26, 2026 | $138.30 | $141.56 | $136.26 | $138.99 | +0.99% | 6,618,138 |
| Jan 20, 2026 | $134.38 | $138.10 | $130.96 | $137.63 | +0.50% | 3,589,995 |
| Jan 12, 2026 | $127.93 | $137.12 | $127.34 | $136.94 | +6.70% | 5,760,158 |
| Jan 5, 2026 | $122.99 | $128.50 | $121.40 | $128.34 | +3.50% | 5,655,509 |
| Dec 29, 2025 | $126.12 | $126.48 | $122.31 | $124.00 | -1.51% | 2,914,360 |
| Dec 22, 2025 | $124.98 | $126.15 | $123.41 | $125.90 | +0.35% | 2,707,610 |
| Dec 15, 2025 | $132.01 | $132.62 | $125.23 | $125.46 | -4.63% | 7,223,296 |
| Dec 8, 2025 | $129.75 | $135.00 | $124.65 | $131.55 | +1.01% | 7,153,599 |
| Dec 1, 2025 | $129.22 | $131.73 | $128.03 | $130.24 | -0.12% | 4,473,987 |
| Nov 24, 2025 | $128.31 | $131.05 | $126.43 | $130.40 | +1.43% | 4,671,133 |
| Nov 17, 2025 | $127.13 | $130.21 | $124.32 | $128.56 | +1.02% | 5,494,855 |
| Nov 10, 2025 | $126.63 | $130.23 | $124.90 | $127.26 | +0.47% | 5,509,008 |
| Nov 3, 2025 | $126.30 | $127.20 | $121.60 | $126.66 | -0.51% | 6,687,394 |
| Oct 27, 2025 | $130.98 | $132.97 | $126.50 | $127.31 | -2.76% | 4,880,860 |
| Oct 20, 2025 | $133.52 | $136.87 | $129.94 | $130.93 | -1.63% | 8,693,203 |
| Oct 13, 2025 | $130.23 | $135.32 | $130.23 | $133.10 | +2.12% | 4,479,539 |
| Oct 6, 2025 | $139.38 | $139.52 | $130.00 | $130.34 | -6.72% | 4,731,379 |
| Sep 29, 2025 | $137.80 | $140.76 | $137.12 | $139.73 | +1.48% | 4,936,760 |
| Sep 22, 2025 | $140.99 | $141.46 | $135.97 | $137.69 | +0.26% | 5,591,292 |
| Sep 15, 2025 | $141.04 | $142.11 | $136.67 | $137.33 | -2.80% | 7,430,265 |
| Sep 8, 2025 | $139.06 | $143.11 | $137.57 | $141.28 | +1.28% | 6,308,152 |
| Sep 2, 2025 | $138.59 | $143.48 | $135.23 | $139.50 | +0.12% | 7,248,449 |
| Aug 25, 2025 | $138.86 | $140.66 | $138.27 | $139.33 | -0.12% | 5,007,670 |
| Aug 18, 2025 | $138.10 | $140.81 | $135.14 | $139.50 | +1.23% | 4,153,780 |
| Aug 11, 2025 | $133.35 | $138.90 | $131.87 | $137.80 | +3.54% | 5,202,393 |
| Aug 4, 2025 | $127.93 | $134.66 | $127.88 | $133.09 | +3.73% | 4,852,004 |
| Jul 28, 2025 | $133.33 | $133.77 | $126.00 | $128.30 | -4.04% | 8,368,092 |
| Jul 21, 2025 | $123.24 | $135.20 | $122.35 | $133.70 | +8.78% | 8,368,633 |
| Jul 14, 2025 | $124.84 | $125.24 | $120.38 | $122.91 | -1.31% | 5,029,069 |
| Jul 7, 2025 | $126.78 | $127.72 | $123.22 | $124.54 | -2.25% | 5,320,167 |
| Jun 30, 2025 | $120.24 | $127.96 | $119.56 | $127.41 | +5.75% | 4,397,447 |
| Jun 23, 2025 | $119.73 | $121.91 | $117.31 | $120.48 | +0.59% | 4,467,881 |
| Jun 16, 2025 | $120.54 | $120.71 | $118.51 | $119.77 | +0.08% | 5,215,370 |
| Jun 9, 2025 | $125.25 | $127.22 | $119.18 | $119.68 | -4.46% | 5,567,735 |
| Jun 2, 2025 | $125.84 | $128.96 | $124.79 | $125.27 | -0.99% | 4,220,216 |
| May 26, 2025 | $124.94 | $128.39 | $124.57 | $126.52 | +0.25% | 6,473,042 |
| May 19, 2025 | $127.00 | $129.37 | $124.57 | $126.21 | -1.91% | 5,392,202 |
| May 12, 2025 | $120.16 | $129.60 | $119.51 | $128.67 | +9.58% | 8,997,164 |
| May 5, 2025 | $119.85 | $120.18 | $115.68 | $117.42 | -2.39% | 4,807,202 |
| Apr 28, 2025 | $117.01 | $120.52 | $115.47 | $120.29 | +3.13% | 6,105,923 |
| Apr 21, 2025 | $113.30 | $118.83 | $110.65 | $116.64 | +2.23% | 8,910,864 |
| Apr 14, 2025 | $116.44 | $117.23 | $111.55 | $114.10 | -1.00% | 4,893,020 |
| Apr 7, 2025 | $113.77 | $115.35 | $104.01 | $115.25 | -1.34% | 11,226,479 |
| Mar 31, 2025 | $118.16 | $120.53 | $115.85 | $116.81 | -1.40% | 7,025,560 |
| Mar 24, 2025 | $119.20 | $121.64 | $117.55 | $118.47 | -0.26% | 8,208,244 |
| Mar 17, 2025 | $121.87 | $125.01 | $117.70 | $118.78 | -2.64% | 8,837,053 |
| Mar 10, 2025 | $127.42 | $131.98 | $119.12 | $122.00 | -4.07% | 8,028,869 |
| Mar 3, 2025 | $125.75 | $127.82 | $120.57 | $127.17 | +1.83% | 7,470,131 |
| Feb 24, 2025 | $121.80 | $125.04 | $120.50 | $124.88 | +2.67% | 7,572,075 |
| Feb 18, 2025 | $124.38 | $124.38 | $118.61 | $121.63 | -2.62% | 7,977,378 |
| Feb 10, 2025 | $118.57 | $126.69 | $117.36 | $124.90 | +6.08% | 8,249,886 |
| Feb 3, 2025 | $114.43 | $120.20 | $113.29 | $117.74 | +1.28% | 7,500,392 |
| Jan 27, 2025 | $117.96 | $120.28 | $115.78 | $116.25 | -0.84% | 8,809,756 |
| Jan 21, 2025 | $118.52 | $120.40 | $115.55 | $117.23 | -1.09% | 8,276,434 |
| Jan 13, 2025 | $115.95 | $119.98 | $115.17 | $118.52 | +2.25% | 7,808,951 |
| Jan 6, 2025 | $117.14 | $119.24 | $114.80 | $115.91 | -0.81% | 4,111,229 |
| Dec 30, 2024 | $116.19 | $118.84 | $114.85 | $116.86 | -0.09% | 4,434,761 |
| Dec 23, 2024 | $114.85 | $117.66 | $114.37 | $116.96 | +1.06% | 3,211,808 |
| Dec 16, 2024 | $121.15 | $121.38 | $113.48 | $115.73 | -4.53% | 8,216,938 |
| Dec 9, 2024 | $124.20 | $127.58 | $120.02 | $121.22 | -1.78% | 5,567,630 |
| Dec 2, 2024 | $127.59 | $128.54 | $122.67 | $123.42 | -2.61% | 6,916,345 |
| Nov 25, 2024 | $126.53 | $130.60 | $126.33 | $126.73 | +1.55% | 4,028,843 |
| Nov 18, 2024 | $123.11 | $125.06 | $119.75 | $124.80 | +1.78% | 4,929,884 |
| Nov 11, 2024 | $123.22 | $126.35 | $121.40 | $122.62 | +0.17% | 6,439,353 |
| Nov 4, 2024 | $114.01 | $124.79 | $113.98 | $122.41 | +7.75% | 7,775,951 |
| Oct 28, 2024 | $115.65 | $119.08 | $113.29 | $113.61 | -0.55% | 12,049,245 |
| Oct 21, 2024 | $143.67 | $144.21 | $112.74 | $114.24 | -20.21% | 14,831,589 |
| Oct 14, 2024 | $136.91 | $144.29 | $136.67 | $143.17 | +4.32% | 4,661,640 |
| Oct 7, 2024 | $136.03 | $137.74 | $132.76 | $137.24 | +0.40% | 3,622,121 |
| Sep 30, 2024 | $141.34 | $141.34 | $136.28 | $136.70 | -3.21% | 3,314,997 |
| Sep 23, 2024 | $137.13 | $143.58 | $136.11 | $141.24 | +3.08% | 3,971,640 |
| Sep 16, 2024 | $138.32 | $141.11 | $135.97 | $137.02 | -0.24% | 3,662,064 |
| Sep 9, 2024 | $134.91 | $137.85 | $132.31 | $137.35 | +2.27% | 3,870,184 |
| Sep 3, 2024 | $142.99 | $144.44 | $134.05 | $134.30 | -6.25% | 4,034,347 |
| Aug 26, 2024 | $143.25 | $144.49 | $141.55 | $143.26 | +0.74% | 3,502,047 |
| Aug 19, 2024 | $139.25 | $143.97 | $138.15 | $142.21 | +2.41% | 3,018,143 |
| Aug 12, 2024 | $137.28 | $139.95 | $135.26 | $138.86 | +1.22% | 2,984,629 |
| Aug 5, 2024 | $141.87 | $141.92 | $136.38 | $137.18 | -3.75% | 3,934,200 |
| Jul 29, 2024 | $141.41 | $149.22 | $140.60 | $142.52 | +0.39% | 6,413,828 |
| Jul 22, 2024 | $138.83 | $143.57 | $134.39 | $141.97 | +2.68% | 6,645,268 |
| Jul 15, 2024 | $137.61 | $144.31 | $137.37 | $138.26 | -0.02% | 7,955,335 |
| Jul 8, 2024 | $132.98 | $139.04 | $130.62 | $138.29 | +4.41% | 4,702,208 |
| Jul 1, 2024 | $138.32 | $138.73 | $130.70 | $132.45 | -4.24% | 4,334,663 |
| Jun 24, 2024 | $141.69 | $142.96 | $136.13 | $138.32 | -2.20% | 4,058,049 |
| Jun 17, 2024 | $136.70 | $142.13 | $136.45 | $141.43 | +3.46% | 4,149,295 |
| Jun 10, 2024 | $144.64 | $144.85 | $134.85 | $136.70 | -5.85% | 4,372,344 |
| Jun 3, 2024 | $144.94 | $146.34 | $142.60 | $145.19 | +0.73% | 4,104,915 |
| May 28, 2024 | $144.96 | $145.75 | $139.15 | $144.14 | -0.74% | 3,676,815 |
| May 20, 2024 | $152.84 | $153.44 | $144.93 | $145.22 | -5.02% | 3,501,845 |
| May 13, 2024 | $155.82 | $158.65 | $152.20 | $152.89 | -1.53% | 3,297,392 |
| May 6, 2024 | $158.70 | $159.77 | $153.52 | $155.27 | -1.36% | 4,482,011 |
| Apr 29, 2024 | $160.49 | $162.06 | $155.99 | $157.41 | -1.58% | 4,876,436 |
| Apr 22, 2024 | $162.81 | $163.86 | $158.95 | $159.93 | -1.51% | 6,177,794 |
| Apr 15, 2024 | $147.53 | $164.45 | $143.71 | $162.39 | +11.70% | 11,352,333 |
| Apr 8, 2024 | $150.32 | $151.43 | $144.48 | $145.38 | -3.07% | 3,739,771 |
| Apr 1, 2024 | $154.84 | $155.62 | $148.79 | $149.99 | -3.19% | 3,703,394 |
| Mar 25, 2024 | $155.88 | $156.04 | $152.06 | $154.93 | -0.61% | 3,499,859 |
| Mar 18, 2024 | $154.01 | $157.77 | $153.25 | $155.88 | +1.44% | 3,900,787 |
| Mar 11, 2024 | $151.15 | $154.91 | $150.86 | $153.66 | +1.79% | 5,873,528 |
| Mar 4, 2024 | $149.30 | $152.62 | $149.14 | $150.96 | +1.17% | 4,778,375 |
| Feb 26, 2024 | $148.83 | $152.64 | $147.79 | $149.21 | +0.90% | 6,248,886 |
| Feb 20, 2024 | $142.11 | $148.10 | $141.22 | $147.88 | +3.46% | 5,031,298 |
| Feb 12, 2024 | $143.54 | $145.88 | $135.00 | $142.93 | -0.17% | 7,594,913 |
| Feb 5, 2024 | $141.08 | $143.21 | $138.91 | $143.18 | +0.56% | 4,811,914 |
| Jan 29, 2024 | $142.90 | $144.22 | $139.37 | $142.38 | -0.18% | 4,335,264 |
| Jan 22, 2024 | $142.05 | $144.93 | $141.22 | $142.63 | +0.38% | 3,878,343 |
| Jan 16, 2024 | $138.47 | $143.32 | $137.04 | $142.09 | +2.37% | 3,751,220 |
| Jan 8, 2024 | $136.90 | $140.29 | $136.01 | $138.80 | +1.60% | 4,170,347 |
| Jan 2, 2024 | $138.20 | $140.73 | $135.00 | $136.62 | -1.36% | 3,738,993 |
| Dec 26, 2023 | $138.99 | $139.58 | $137.51 | $138.50 | -0.35% | 2,313,158 |
| Dec 18, 2023 | $138.65 | $140.48 | $136.79 | $138.98 | +0.43% | 3,765,099 |
| Dec 11, 2023 | $134.49 | $141.57 | $134.20 | $138.39 | +4.07% | 6,696,416 |
| Dec 4, 2023 | $134.21 | $137.63 | $132.80 | $132.98 | -1.28% | 6,741,102 |
| Nov 27, 2023 | $137.00 | $137.00 | $131.78 | $134.70 | -1.97% | 5,966,809 |
| Nov 20, 2023 | $137.27 | $138.41 | $136.00 | $137.40 | -0.01% | 2,645,279 |
| Nov 13, 2023 | $135.45 | $139.53 | $134.39 | $137.41 | +0.92% | 5,035,242 |
| Nov 6, 2023 | $133.79 | $136.54 | $132.95 | $136.16 | +1.60% | 4,592,830 |
| Oct 30, 2023 | $127.58 | $134.57 | $126.35 | $134.02 | +5.43% | 6,281,150 |
| Oct 23, 2023 | $128.23 | $129.88 | $126.54 | $127.12 | -1.17% | 6,323,715 |
| Oct 16, 2023 | $148.59 | $150.91 | $128.39 | $128.63 | -12.52% | 7,255,337 |
| Oct 9, 2023 | $144.42 | $148.59 | $144.15 | $147.04 | +2.07% | 5,044,719 |
| Oct 2, 2023 | $143.60 | $146.14 | $139.67 | $144.06 | -0.22% | 5,249,811 |
| Sep 25, 2023 | $146.10 | $147.93 | $141.58 | $144.38 | -1.35% | 4,670,691 |
| Sep 18, 2023 | $148.70 | $150.65 | $145.36 | $146.35 | -1.67% | 3,427,132 |
| Sep 11, 2023 | $150.39 | $150.69 | $146.60 | $148.83 | -0.77% | 3,774,237 |
| Sep 5, 2023 | $154.51 | $154.51 | $149.43 | $149.99 | -3.28% | 3,467,282 |
| Aug 28, 2023 | $152.94 | $157.43 | $152.57 | $155.08 | +1.33% | 3,418,780 |
| Aug 21, 2023 | $154.68 | $155.20 | $152.42 | $153.04 | -1.18% | 3,159,906 |
| Aug 14, 2023 | $157.30 | $157.89 | $153.25 | $154.87 | -1.97% | 4,039,208 |
| Aug 7, 2023 | $156.41 | $158.60 | $152.93 | $157.99 | +1.60% | 4,639,714 |
| Jul 31, 2023 | $156.94 | $157.50 | $154.17 | $155.50 | -0.53% | 5,042,417 |
| Jul 24, 2023 | $156.87 | $158.57 | $155.32 | $156.33 | +0.01% | 4,049,194 |
| Jul 17, 2023 | $165.49 | $168.84 | $153.88 | $156.31 | -5.80% | 6,351,463 |
| Jul 10, 2023 | $165.42 | $170.57 | $164.01 | $165.94 | +0.31% | 4,298,538 |
| Jul 3, 2023 | $168.51 | $169.11 | $163.83 | $165.42 | -2.25% | 3,246,667 |
| Jun 26, 2023 | $160.07 | $169.65 | $160.07 | $169.23 | +5.99% | 3,960,669 |
| Jun 20, 2023 | $161.04 | $162.45 | $158.25 | $159.67 | -1.11% | 3,630,355 |
| Jun 12, 2023 | $156.36 | $163.64 | $155.62 | $161.47 | +3.63% | 4,767,717 |
| Jun 5, 2023 | $153.49 | $156.62 | $150.98 | $155.82 | +1.61% | 4,011,403 |
| May 30, 2023 | $156.67 | $157.85 | $145.30 | $153.35 | -2.46% | 5,779,161 |
| May 22, 2023 | $165.19 | $165.71 | $156.83 | $157.21 | -4.59% | 3,352,157 |
| May 15, 2023 | $170.27 | $170.68 | $163.08 | $164.77 | -3.45% | 3,397,832 |
| May 8, 2023 | $173.45 | $174.91 | $169.57 | $170.65 | -1.77% | 3,616,561 |
| May 1, 2023 | $168.69 | $174.45 | $167.86 | $173.73 | +3.22% | 6,716,012 |
| Apr 24, 2023 | $166.48 | $168.52 | $163.05 | $168.31 | +1.07% | 3,769,695 |
| Apr 17, 2023 | $165.37 | $170.02 | $164.70 | $166.52 | +0.88% | 5,383,785 |
| Apr 10, 2023 | $162.21 | $167.89 | $162.13 | $165.07 | +1.72% | 4,073,556 |
| Apr 3, 2023 | $167.18 | $169.14 | $160.73 | $162.28 | -3.01% | 3,163,720 |
| Mar 27, 2023 | $158.33 | $167.44 | $157.11 | $167.31 | +6.65% | 5,032,656 |
| Mar 20, 2023 | $162.96 | $167.07 | $152.96 | $156.88 | -3.20% | 7,245,569 |
| Mar 13, 2023 | $161.21 | $164.99 | $159.88 | $162.07 | -0.56% | 12,793,644 |
| Mar 6, 2023 | $171.80 | $174.17 | $162.57 | $162.99 | -5.13% | 4,892,870 |
| Feb 27, 2023 | $180.65 | $181.37 | $166.85 | $171.80 | -3.93% | 8,648,875 |
| Feb 21, 2023 | $178.09 | $180.75 | $173.57 | $178.82 | -0.73% | 4,721,673 |
| Feb 13, 2023 | $173.02 | $180.73 | $172.69 | $180.14 | +4.10% | 4,677,479 |
| Feb 6, 2023 | $168.08 | $173.36 | $166.38 | $173.04 | +2.82% | 4,865,865 |
| Jan 30, 2023 | $165.88 | $170.92 | $165.73 | $168.29 | +1.42% | 4,484,782 |
| Jan 23, 2023 | $162.69 | $168.19 | $161.30 | $165.94 | +2.60% | 3,793,831 |
| Jan 17, 2023 | $170.17 | $170.66 | $159.98 | $161.74 | -4.61% | 4,004,814 |
| Jan 9, 2023 | $171.27 | $173.04 | $167.54 | $169.56 | -0.75% | 5,055,888 |
| Jan 3, 2023 | $173.18 | $173.18 | $167.40 | $170.84 | -1.54% | 5,096,041 |
| Dec 27, 2022 | $177.30 | $178.36 | $172.08 | $173.51 | -1.73% | 2,109,335 |
| Dec 19, 2022 | $177.14 | $178.58 | $173.45 | $176.57 | -0.14% | 2,812,146 |
| Dec 12, 2022 | $178.43 | $184.80 | $174.65 | $176.81 | -2.99% | 5,923,834 |
| Dec 5, 2022 | $185.65 | $186.50 | $180.88 | $182.26 | -2.68% | 4,615,050 |
| Nov 28, 2022 | $185.05 | $187.73 | $178.64 | $187.28 | +0.63% | 5,426,489 |
| Nov 21, 2022 | $180.83 | $186.11 | $180.20 | $186.10 | +3.00% | 2,323,183 |
| Nov 14, 2022 | $177.77 | $182.85 | $176.55 | $180.68 | +1.53% | 4,413,550 |
| Nov 7, 2022 | $178.36 | $183.48 | $177.23 | $177.96 | -0.13% | 4,607,231 |
| Oct 31, 2022 | $177.94 | $179.97 | $173.28 | $178.20 | -0.37% | 5,167,942 |
| Oct 24, 2022 | $163.58 | $179.64 | $163.58 | $178.86 | +10.17% | 5,676,139 |
| Oct 17, 2022 | $156.04 | $162.36 | $154.69 | $162.35 | +5.09% | 4,926,022 |
| Oct 10, 2022 | $154.74 | $157.97 | $151.64 | $154.49 | +0.40% | 4,056,661 |
| Oct 3, 2022 | $150.73 | $158.54 | $150.03 | $153.87 | +3.05% | 3,644,030 |
| Sep 26, 2022 | $151.00 | $153.79 | $147.70 | $149.32 | -1.14% | 4,311,560 |
| Sep 19, 2022 | $154.16 | $160.26 | $149.71 | $151.04 | -2.35% | 4,164,792 |
| Sep 12, 2022 | $163.51 | $164.99 | $152.68 | $154.68 | -4.99% | 5,987,484 |
| Sep 6, 2022 | $157.30 | $163.50 | $155.11 | $162.80 | +3.53% | 4,981,482 |
| Aug 29, 2022 | $155.37 | $159.72 | $154.30 | $157.25 | +0.53% | 4,843,512 |
| Aug 22, 2022 | $158.39 | $160.42 | $155.53 | $156.42 | -2.15% | 3,640,584 |
| Aug 15, 2022 | $157.40 | $161.45 | $157.02 | $159.85 | +1.11% | 4,209,392 |
| Aug 8, 2022 | $152.00 | $158.10 | $151.20 | $158.10 | +4.72% | 3,922,420 |
| Aug 1, 2022 | $151.94 | $154.13 | $148.54 | $150.98 | -1.24% | 4,065,387 |
| Jul 25, 2022 | $145.00 | $153.65 | $141.90 | $152.87 | +5.80% | 5,948,550 |
| Jul 18, 2022 | $138.78 | $145.26 | $137.73 | $144.49 | +4.29% | 3,825,032 |
| Jul 11, 2022 | $136.75 | $139.31 | $134.59 | $138.54 | +1.02% | 3,405,556 |
| Jul 5, 2022 | $131.89 | $138.52 | $131.45 | $137.14 | +2.84% | 2,868,160 |
| Jun 27, 2022 | $137.22 | $138.78 | $131.28 | $133.35 | -2.49% | 3,757,193 |
| Jun 21, 2022 | $128.55 | $136.88 | $127.09 | $136.75 | +7.49% | 3,382,313 |
| Jun 13, 2022 | $133.16 | $133.84 | $126.95 | $127.22 | -6.41% | 5,131,589 |
| Jun 6, 2022 | $136.77 | $142.00 | $135.74 | $135.93 | -0.01% | 3,486,820 |
| May 31, 2022 | $137.52 | $138.24 | $134.19 | $135.95 | -2.32% | 3,005,513 |
| May 23, 2022 | $129.44 | $139.21 | $127.93 | $139.18 | +8.28% | 4,194,125 |
| May 16, 2022 | $134.43 | $138.52 | $125.55 | $128.54 | -4.63% | 4,204,116 |
| May 9, 2022 | $129.20 | $135.40 | $128.92 | $134.78 | +3.05% | 3,646,509 |
| May 2, 2022 | $130.87 | $135.37 | $127.77 | $130.79 | +0.57% | 3,796,048 |
| Apr 25, 2022 | $133.58 | $136.07 | $129.79 | $130.05 | -2.69% | 4,242,252 |
| Apr 18, 2022 | $130.31 | $141.11 | $130.31 | $133.64 | +2.06% | 3,704,388 |
| Apr 11, 2022 | $132.00 | $133.45 | $130.45 | $130.94 | -0.82% | 2,041,122 |
| Apr 4, 2022 | $125.88 | $132.28 | $124.85 | $132.02 | +4.84% | 4,595,854 |
| Mar 28, 2022 | $128.30 | $130.45 | $125.45 | $125.93 | -2.03% | 3,268,997 |
| Mar 21, 2022 | $129.00 | $130.00 | $126.58 | $128.54 | -0.36% | 3,292,564 |
| Mar 14, 2022 | $123.06 | $129.55 | $121.61 | $129.00 | +6.01% | 5,476,560 |
| Mar 7, 2022 | $122.63 | $124.00 | $118.17 | $121.69 | -0.73% | 4,393,076 |
| Feb 28, 2022 | $121.64 | $125.42 | $119.64 | $122.59 | -0.70% | 4,144,959 |
| Feb 22, 2022 | $126.18 | $126.59 | $115.63 | $123.46 | -2.68% | 3,675,632 |
| Feb 14, 2022 | $126.44 | $133.98 | $125.98 | $126.86 | +0.13% | 3,947,177 |
| Feb 7, 2022 | $130.00 | $133.35 | $126.10 | $126.69 | -2.41% | 2,708,194 |
| Jan 31, 2022 | $129.33 | $135.71 | $128.52 | $129.82 | -0.39% | 3,321,540 |
| Jan 24, 2022 | $128.64 | $135.44 | $126.78 | $130.33 | -0.19% | 3,830,163 |
| Jan 18, 2022 | $136.82 | $137.95 | $130.19 | $130.58 | -5.45% | 2,304,279 |
| Jan 10, 2022 | $138.65 | $140.87 | $135.53 | $138.11 | -0.60% | 2,751,808 |
| Jan 3, 2022 | $140.76 | $142.97 | $136.59 | $138.94 | -0.90% | 2,621,110 |
| Dec 27, 2021 | $136.28 | $141.29 | $136.07 | $140.20 | +3.57% | 1,883,430 |
| Dec 20, 2021 | $131.94 | $137.00 | $129.08 | $135.37 | +1.59% | 2,060,526 |
| Dec 13, 2021 | $134.82 | $137.12 | $131.24 | $133.25 | -1.17% | 4,323,517 |
| Dec 6, 2021 | $130.79 | $135.34 | $130.25 | $134.83 | +4.37% | 3,399,582 |
| Nov 29, 2021 | $133.35 | $134.25 | $126.37 | $129.18 | -2.42% | 4,802,087 |
| Nov 22, 2021 | $135.51 | $139.11 | $132.00 | $132.38 | -2.11% | 1,980,864 |
| Nov 15, 2021 | $136.60 | $138.23 | $134.34 | $135.24 | -0.50% | 2,997,468 |
| Nov 8, 2021 | $137.03 | $137.03 | $133.94 | $135.92 | -0.32% | 1,926,957 |
| Nov 1, 2021 | $131.93 | $136.73 | $130.57 | $136.36 | +4.00% | 2,532,196 |
| Oct 25, 2021 | $133.48 | $135.36 | $130.07 | $131.11 | -1.44% | 3,316,288 |
| Oct 18, 2021 | $126.45 | $137.15 | $126.00 | $133.03 | +4.59% | 3,418,331 |
| Oct 11, 2021 | $126.10 | $128.75 | $123.40 | $127.19 | +0.91% | 1,998,274 |
| Oct 4, 2021 | $122.08 | $126.71 | $120.87 | $126.04 | +3.46% | 2,564,077 |
| Sep 27, 2021 | $123.73 | $125.42 | $118.62 | $121.82 | -0.98% | 2,436,896 |
| Sep 20, 2021 | $120.16 | $124.39 | $119.06 | $123.02 | +0.84% | 2,466,748 |
| Sep 13, 2021 | $119.37 | $125.11 | $117.72 | $122.00 | +3.06% | 4,112,680 |
| Sep 7, 2021 | $121.89 | $121.97 | $118.18 | $118.38 | -3.11% | 2,478,761 |
| Aug 30, 2021 | $124.08 | $124.48 | $121.04 | $122.18 | -1.20% | 2,605,067 |
| Aug 23, 2021 | $124.57 | $125.57 | $122.39 | $123.66 | -0.13% | 2,207,776 |
| Aug 16, 2021 | $124.20 | $126.07 | $121.80 | $123.82 | -0.66% | 2,333,663 |
| Aug 9, 2021 | $123.74 | $126.03 | $123.32 | $124.64 | +0.29% | 1,985,792 |
| Aug 2, 2021 | $127.87 | $128.94 | $123.29 | $124.28 | -2.08% | 2,764,228 |
| Jul 26, 2021 | $128.65 | $129.93 | $126.00 | $126.92 | -1.68% | 4,416,711 |
| Jul 19, 2021 | $126.05 | $132.15 | $124.62 | $129.09 | +1.16% | 3,673,298 |
| Jul 12, 2021 | $128.76 | $130.00 | $127.35 | $127.61 | -1.47% | 2,349,804 |
| Jul 6, 2021 | $128.92 | $129.75 | $126.39 | $129.52 | +0.36% | 2,432,299 |
| Jun 28, 2021 | $127.24 | $129.39 | $125.15 | $129.06 | +1.10% | 2,254,271 |
| Jun 21, 2021 | $122.43 | $127.92 | $122.07 | $127.65 | +5.39% | 3,072,016 |
| Jun 14, 2021 | $128.60 | $128.73 | $120.07 | $121.12 | -6.13% | 4,789,315 |
| Jun 7, 2021 | $130.17 | $130.19 | $127.31 | $129.03 | -0.71% | 2,966,964 |
| Jun 1, 2021 | $132.00 | $133.08 | $128.33 | $129.95 | -0.89% | 2,407,758 |
| May 24, 2021 | $132.00 | $132.49 | $129.63 | $131.12 | -0.24% | 4,195,522 |
| May 17, 2021 | $131.98 | $133.34 | $128.44 | $131.43 | -0.40% | 4,727,675 |
| May 10, 2021 | $134.31 | $135.93 | $127.34 | $131.96 | -1.12% | 3,596,132 |
| May 3, 2021 | $125.95 | $133.97 | $125.71 | $133.46 | +6.79% | 3,615,461 |
| Apr 26, 2021 | $123.01 | $127.44 | $121.46 | $124.97 | +2.16% | 5,261,657 |
| Apr 19, 2021 | $119.68 | $123.22 | $118.57 | $122.33 | +1.92% | 4,383,464 |
| Apr 12, 2021 | $117.50 | $120.56 | $115.19 | $120.02 | +2.68% | 3,113,110 |
| Apr 5, 2021 | $117.50 | $118.26 | $115.27 | $116.89 | +0.23% | 3,314,444 |
| Mar 29, 2021 | $117.50 | $118.51 | $115.19 | $116.62 | -1.63% | 2,518,871 |
| Mar 22, 2021 | $116.84 | $118.62 | $113.64 | $118.55 | +1.06% | 3,688,146 |
| Mar 15, 2021 | $114.14 | $118.00 | $112.96 | $117.31 | +2.37% | 5,938,669 |
| Mar 8, 2021 | $113.43 | $118.84 | $112.64 | $114.59 | +1.63% | 4,371,037 |
| Mar 1, 2021 | $106.39 | $113.17 | $105.85 | $112.75 | +7.02% | 4,807,977 |
| Feb 22, 2021 | $101.46 | $107.12 | $101.43 | $105.35 | +2.92% | 4,626,125 |
| Feb 16, 2021 | $100.08 | $102.90 | $98.23 | $102.36 | +3.06% | 3,828,154 |
| Feb 8, 2021 | $102.00 | $104.29 | $98.66 | $99.32 | -2.29% | 3,504,029 |
| Feb 1, 2021 | $94.15 | $101.74 | $93.66 | $101.65 | +8.28% | 3,421,916 |
| Jan 25, 2021 | $101.48 | $102.26 | $93.62 | $93.88 | -7.63% | 6,460,325 |
| Jan 19, 2021 | $102.33 | $102.72 | $98.25 | $101.64 | -0.50% | 3,251,875 |
| Jan 11, 2021 | $102.48 | $108.55 | $101.69 | $102.15 | -1.15% | 4,186,246 |
| Jan 4, 2021 | $101.08 | $104.17 | $97.28 | $103.34 | +2.90% | 4,174,569 |
| Dec 28, 2020 | $100.28 | $101.48 | $98.50 | $100.43 | +1.08% | 1,793,251 |
| Dec 21, 2020 | $95.77 | $100.33 | $94.09 | $99.36 | +1.88% | 2,136,973 |
| Dec 14, 2020 | $97.86 | $98.90 | $95.06 | $97.53 | +0.48% | 4,342,409 |
| Dec 7, 2020 | $97.73 | $98.44 | $96.17 | $97.06 | -1.21% | 4,228,580 |
| Nov 30, 2020 | $98.01 | $102.61 | $95.80 | $98.25 | -0.11% | 5,209,304 |
| Nov 23, 2020 | $97.66 | $101.53 | $96.37 | $98.36 | +1.44% | 2,420,046 |
| Nov 16, 2020 | $100.68 | $100.77 | $96.35 | $96.96 | -2.09% | 3,726,141 |
| Nov 9, 2020 | $100.25 | $104.44 | $95.25 | $99.03 | +4.61% | 3,834,135 |
| Nov 2, 2020 | $92.13 | $98.70 | $91.69 | $94.67 | +4.69% | 3,794,730 |
| Oct 26, 2020 | $97.74 | $97.81 | $88.99 | $90.43 | -8.45% | 4,172,032 |
| Oct 19, 2020 | $101.08 | $103.59 | $95.74 | $98.78 | -2.12% | 5,166,474 |
| Oct 12, 2020 | $100.28 | $101.90 | $99.28 | $100.92 | +0.53% | 3,434,952 |
| Oct 5, 2020 | $96.93 | $102.32 | $96.20 | $100.39 | +4.74% | 3,069,302 |
| Sep 28, 2020 | $95.32 | $96.61 | $93.50 | $95.85 | +1.86% | 3,278,026 |
| Sep 21, 2020 | $100.60 | $100.93 | $92.82 | $94.10 | -7.80% | 5,195,913 |
| Sep 14, 2020 | $104.27 | $104.39 | $99.99 | $102.06 | +1.49% | 4,769,094 |
| Sep 8, 2020 | $96.57 | $100.79 | $95.79 | $100.56 | +3.17% | 4,123,645 |
| Aug 31, 2020 | $95.92 | $99.45 | $93.14 | $97.47 | +2.73% | 4,755,296 |
| Aug 24, 2020 | $93.94 | $95.61 | $93.21 | $94.88 | +1.72% | 2,856,716 |
| Aug 17, 2020 | $95.00 | $95.27 | $91.72 | $93.28 | -1.35% | 2,797,268 |
| Aug 10, 2020 | $92.77 | $97.05 | $92.34 | $94.56 | +1.95% | 3,015,889 |
| Aug 3, 2020 | $90.73 | $92.80 | $90.14 | $92.75 | +2.88% | 3,197,401 |
| Jul 27, 2020 | $88.07 | $92.28 | $87.04 | $90.15 | +1.70% | 4,872,433 |
| Jul 20, 2020 | $87.21 | $89.98 | $86.10 | $88.64 | +0.89% | 2,838,284 |
| Jul 13, 2020 | $86.12 | $89.25 | $84.09 | $87.86 | +2.66% | 2,860,043 |
| Jul 6, 2020 | $88.21 | $88.56 | $83.67 | $85.58 | -1.45% | 2,668,973 |
| Jun 29, 2020 | $84.95 | $88.98 | $84.30 | $86.84 | +3.80% | 3,044,498 |
| Jun 22, 2020 | $87.37 | $89.43 | $83.29 | $83.66 | -4.48% | 4,067,922 |
| Jun 15, 2020 | $82.88 | $90.97 | $82.06 | $87.58 | +2.33% | 5,932,007 |
| Jun 8, 2020 | $92.71 | $95.33 | $83.13 | $85.59 | -7.25% | 3,808,527 |
| Jun 1, 2020 | $83.51 | $95.46 | $83.11 | $92.28 | +10.63% | 4,258,909 |
| May 26, 2020 | $79.75 | $87.90 | $79.47 | $83.41 | +8.02% | 3,562,840 |
| May 18, 2020 | $76.00 | $78.73 | $75.41 | $77.22 | +5.61% | 3,534,850 |
| May 11, 2020 | $75.73 | $76.65 | $67.12 | $73.12 | -4.34% | 6,136,753 |
| May 4, 2020 | $74.65 | $77.18 | $70.79 | $76.44 | +1.66% | 4,554,763 |
| Apr 27, 2020 | $75.70 | $83.25 | $74.60 | $75.19 | +0.21% | 4,764,169 |
| Apr 20, 2020 | $73.57 | $75.58 | $70.56 | $75.03 | +0.51% | 3,862,632 |
| Apr 13, 2020 | $71.41 | $78.01 | $68.62 | $74.65 | +4.16% | 5,442,726 |
| Apr 6, 2020 | $61.67 | $76.22 | $61.67 | $71.67 | +23.02% | 6,015,113 |
| Mar 30, 2020 | $64.46 | $68.04 | $57.87 | $58.26 | -9.62% | 7,098,903 |
| Mar 23, 2020 | $55.23 | $69.26 | $49.68 | $64.46 | +16.46% | 8,584,793 |
| Mar 16, 2020 | $70.76 | $76.86 | $55.02 | $55.35 | -30.18% | 8,262,513 |
| Mar 9, 2020 | $78.55 | $85.99 | $75.22 | $79.27 | -4.32% | 8,364,645 |
| Mar 2, 2020 | $87.61 | $89.70 | $80.78 | $82.85 | -5.03% | 6,641,742 |
| Feb 24, 2020 | $94.21 | $96.79 | $84.41 | $87.24 | -9.32% | 7,148,122 |
| Feb 18, 2020 | $96.34 | $102.00 | $95.91 | $96.21 | -0.27% | 6,129,884 |
| Feb 10, 2020 | $95.34 | $96.98 | $94.43 | $96.47 | +1.14% | 2,481,610 |
| Feb 3, 2020 | $94.17 | $98.68 | $93.88 | $95.38 | +1.93% | 3,225,865 |
| Jan 27, 2020 | $96.96 | $97.93 | $93.47 | $93.57 | -4.59% | 3,271,429 |
| Jan 21, 2020 | $102.09 | $102.30 | $97.69 | $98.07 | -4.60% | 2,793,934 |
| Jan 13, 2020 | $98.80 | $102.84 | $97.87 | $102.80 | +3.94% | 3,901,211 |
| Jan 6, 2020 | $103.42 | $103.76 | $98.58 | $98.90 | -5.19% | 3,350,162 |
| Dec 30, 2019 | $106.53 | $106.84 | $103.06 | $104.31 | -1.82% | 2,261,381 |
| Dec 23, 2019 | $106.48 | $106.84 | $105.02 | $106.24 | +0.24% | 1,469,748 |
| Dec 16, 2019 | $105.97 | $107.08 | $104.75 | $105.99 | +0.79% | 4,111,532 |
| Dec 9, 2019 | $103.70 | $105.89 | $103.18 | $105.16 | +1.41% | 2,967,503 |
| Dec 2, 2019 | $104.49 | $105.37 | $102.41 | $103.70 | -0.64% | 2,710,595 |
| Nov 25, 2019 | $104.03 | $105.27 | $103.25 | $104.37 | +0.64% | 2,043,605 |
| Nov 18, 2019 | $104.74 | $105.50 | $102.37 | $103.71 | -1.07% | 3,333,934 |
| Nov 11, 2019 | $105.55 | $106.50 | $103.28 | $104.83 | -1.24% | 3,343,155 |
| Nov 4, 2019 | $105.15 | $108.58 | $104.93 | $106.15 | +1.38% | 3,128,641 |
| Oct 28, 2019 | $103.02 | $105.00 | $101.53 | $104.71 | +2.15% | 3,160,010 |
| Oct 21, 2019 | $101.48 | $104.63 | $101.41 | $102.51 | +1.14% | 3,402,891 |
| Oct 14, 2019 | $96.60 | $101.55 | $96.24 | $101.35 | +4.61% | 4,025,808 |
| Oct 7, 2019 | $95.63 | $97.95 | $92.41 | $96.88 | +0.98% | 3,169,457 |
| Sep 30, 2019 | $99.14 | $100.07 | $92.88 | $95.94 | -3.02% | 3,619,758 |
| Sep 23, 2019 | $97.20 | $98.93 | $95.90 | $98.93 | +1.47% | 3,841,836 |
| Sep 16, 2019 | $98.02 | $98.77 | $96.79 | $97.50 | -1.20% | 3,112,157 |
| Sep 9, 2019 | $94.62 | $99.13 | $94.45 | $98.68 | +4.61% | 3,003,049 |
| Sep 3, 2019 | $90.06 | $94.50 | $89.62 | $94.33 | +4.47% | 3,040,659 |
| Aug 26, 2019 | $88.45 | $90.92 | $87.26 | $90.29 | +2.92% | 3,820,076 |
| Aug 19, 2019 | $91.00 | $91.00 | $87.34 | $87.73 | -2.29% | 2,944,116 |
| Aug 12, 2019 | $90.81 | $91.97 | $87.92 | $89.79 | -1.79% | 3,324,562 |
| Aug 5, 2019 | $91.29 | $92.15 | $89.25 | $91.43 | -0.84% | 4,943,408 |
| Jul 29, 2019 | $97.90 | $98.55 | $92.15 | $92.20 | -5.83% | 4,177,091 |
| Jul 22, 2019 | $95.18 | $98.30 | $94.69 | $97.91 | +2.87% | 4,531,099 |
| Jul 15, 2019 | $105.40 | $105.77 | $95.10 | $95.18 | -9.70% | 6,005,786 |
| Jul 8, 2019 | $105.34 | $105.93 | $103.62 | $105.41 | -0.18% | 3,442,019 |
| Jul 1, 2019 | $104.36 | $106.17 | $103.50 | $105.60 | +1.95% | 2,089,165 |
| Jun 24, 2019 | $103.79 | $104.35 | $101.87 | $103.58 | -0.38% | 3,514,806 |
| Jun 17, 2019 | $103.09 | $104.45 | $101.41 | $103.98 | +1.02% | 2,999,178 |
| Jun 10, 2019 | $102.57 | $103.47 | $101.38 | $102.93 | +0.63% | 2,201,656 |
| Jun 3, 2019 | $99.06 | $103.14 | $98.52 | $102.29 | +3.43% | 3,493,250 |
| May 28, 2019 | $98.77 | $99.03 | $96.72 | $98.90 | +0.31% | 2,674,619 |
| May 20, 2019 | $97.78 | $100.78 | $97.40 | $98.59 | +0.51% | 3,459,424 |
| May 13, 2019 | $97.38 | $98.17 | $95.21 | $98.09 | -0.55% | 4,264,633 |
| May 6, 2019 | $100.79 | $101.67 | $96.89 | $98.63 | -3.42% | 4,441,186 |
| Apr 29, 2019 | $103.41 | $103.73 | $99.66 | $102.12 | -1.41% | 6,471,041 |
| Apr 22, 2019 | $105.03 | $105.65 | $102.34 | $103.58 | -1.77% | 4,779,003 |
| Apr 15, 2019 | $113.00 | $113.67 | $105.03 | $105.45 | -6.52% | 3,896,338 |
| Apr 8, 2019 | $114.77 | $114.81 | $112.00 | $112.81 | -2.02% | 3,261,677 |
| Apr 1, 2019 | $112.68 | $115.20 | $112.16 | $115.14 | +2.78% | 3,924,552 |
| Mar 25, 2019 | $107.45 | $112.16 | $107.06 | $112.03 | +4.23% | 3,320,485 |
| Mar 18, 2019 | $107.18 | $109.39 | $106.74 | $107.48 | +0.40% | 3,341,953 |
| Mar 11, 2019 | $105.90 | $107.63 | $105.66 | $107.05 | +1.05% | 6,370,855 |
| Mar 4, 2019 | $109.50 | $109.92 | $105.57 | $105.94 | -2.94% | 4,472,795 |
| Feb 25, 2019 | $111.36 | $112.18 | $107.93 | $109.15 | -1.50% | 5,309,177 |
| Feb 19, 2019 | $107.70 | $110.81 | $107.32 | $110.81 | +2.99% | 5,454,046 |
| Feb 11, 2019 | $103.17 | $107.60 | $102.83 | $107.59 | +4.62% | 5,124,796 |
| Feb 4, 2019 | $100.77 | $103.32 | $99.27 | $102.84 | +1.94% | 6,914,467 |
| Jan 28, 2019 | $96.29 | $100.92 | $95.65 | $100.88 | +4.21% | 4,728,234 |
| Jan 22, 2019 | $97.16 | $97.67 | $94.86 | $96.80 | -1.15% | 3,269,660 |
| Jan 14, 2019 | $95.49 | $97.98 | $94.85 | $97.93 | +1.84% | 4,469,823 |
| Jan 7, 2019 | $93.76 | $97.17 | $93.56 | $96.16 | +2.53% | 4,087,828 |
| Dec 31, 2018 | $95.90 | $96.37 | $92.97 | $93.79 | -1.80% | 3,204,640 |
| Dec 24, 2018 | $92.90 | $96.65 | $91.04 | $95.51 | +2.47% | 2,684,959 |
| Dec 17, 2018 | $98.76 | $98.84 | $92.80 | $93.21 | -5.75% | 5,672,371 |
| Dec 10, 2018 | $99.73 | $100.80 | $97.40 | $98.90 | -0.64% | 3,886,171 |
| Dec 3, 2018 | $104.23 | $105.89 | $97.88 | $99.54 | -4.02% | 4,881,699 |
| Nov 26, 2018 | $100.81 | $103.88 | $99.79 | $103.71 | +4.00% | 3,465,320 |
| Nov 19, 2018 | $101.73 | $102.38 | $98.99 | $99.72 | -2.63% | 3,038,866 |
| Nov 12, 2018 | $100.82 | $102.99 | $99.25 | $102.41 | +1.79% | 5,873,601 |
| Nov 5, 2018 | $96.72 | $101.80 | $96.48 | $100.61 | +3.70% | 6,798,444 |
| Oct 29, 2018 | $99.44 | $100.98 | $96.41 | $97.02 | -1.56% | 10,241,106 |
| Oct 22, 2018 | $101.38 | $101.92 | $97.72 | $98.56 | -2.74% | 5,429,105 |
| Oct 15, 2018 | $94.93 | $102.76 | $93.62 | $101.34 | +6.84% | 7,829,184 |
| Oct 8, 2018 | $98.69 | $100.00 | $94.24 | $94.85 | -4.41% | 4,440,964 |
| Oct 1, 2018 | $99.60 | $100.62 | $97.22 | $99.23 | -0.17% | 4,173,463 |
| Sep 24, 2018 | $101.00 | $101.00 | $98.73 | $99.40 | -1.72% | 2,752,914 |
| Sep 17, 2018 | $101.78 | $102.19 | $99.96 | $101.14 | -0.75% | 3,452,706 |
| Sep 10, 2018 | $101.93 | $102.49 | $101.25 | $101.90 | +0.50% | 2,367,549 |
| Sep 4, 2018 | $99.66 | $101.77 | $99.23 | $101.39 | +1.54% | 2,402,299 |
| Aug 27, 2018 | $99.62 | $100.31 | $98.72 | $99.85 | +0.73% | 2,574,047 |
| Aug 20, 2018 | $98.94 | $100.20 | $98.68 | $99.13 | +0.24% | 2,283,098 |
| Aug 13, 2018 | $98.03 | $99.10 | $96.53 | $98.89 | +0.88% | 2,467,465 |
| Aug 6, 2018 | $97.77 | $99.84 | $97.55 | $98.03 | -0.01% | 2,110,261 |
| Jul 30, 2018 | $96.55 | $98.79 | $95.82 | $98.04 | +1.40% | 3,977,323 |
| Jul 23, 2018 | $98.02 | $99.56 | $95.69 | $96.69 | -1.40% | 4,036,873 |
| Jul 16, 2018 | $93.56 | $98.73 | $92.46 | $98.06 | +5.16% | 5,845,496 |
| Jul 9, 2018 | $91.05 | $93.67 | $91.05 | $93.25 | +2.77% | 3,249,559 |
| Jul 2, 2018 | $91.36 | $91.76 | $90.37 | $90.74 | -1.14% | 3,107,382 |
| Jun 25, 2018 | $92.72 | $93.57 | $91.14 | $91.79 | -1.34% | 3,920,026 |
| Jun 18, 2018 | $94.40 | $94.98 | $92.40 | $93.04 | -2.14% | 3,508,723 |
| Jun 11, 2018 | $94.61 | $95.52 | $93.42 | $95.07 | +0.48% | 3,350,246 |
| Jun 4, 2018 | $91.75 | $94.82 | $91.50 | $94.62 | +3.44% | 3,729,980 |
| May 29, 2018 | $90.95 | $92.26 | $89.87 | $91.47 | -0.01% | 3,186,977 |
| May 21, 2018 | $92.92 | $94.82 | $90.10 | $91.48 | -0.96% | 4,975,950 |
| May 14, 2018 | $91.39 | $93.16 | $91.03 | $92.37 | +1.08% | 3,312,931 |
| May 7, 2018 | $89.93 | $91.70 | $88.92 | $91.38 | +1.62% | 3,950,642 |
| Apr 30, 2018 | $91.21 | $91.25 | $87.35 | $89.92 | -1.11% | 9,013,789 |
| Apr 23, 2018 | $87.64 | $91.09 | $87.40 | $90.93 | +3.62% | 5,710,164 |
| Apr 16, 2018 | $89.84 | $91.97 | $86.89 | $87.75 | -1.98% | 5,408,678 |
| Apr 9, 2018 | $89.49 | $92.75 | $88.69 | $89.52 | +0.29% | 3,102,191 |
| Apr 2, 2018 | $89.40 | $91.10 | $85.80 | $89.26 | -0.65% | 4,621,990 |
| Mar 26, 2018 | $87.45 | $90.42 | $87.20 | $89.84 | +3.84% | 3,002,786 |
| Mar 19, 2018 | $90.77 | $91.65 | $86.45 | $86.52 | -4.69% | 3,380,486 |
| Mar 12, 2018 | $92.62 | $93.14 | $89.92 | $90.78 | -1.99% | 6,808,353 |
| Mar 5, 2018 | $90.38 | $92.66 | $90.06 | $92.62 | +1.94% | 3,330,962 |
| Feb 26, 2018 | $94.71 | $95.21 | $90.16 | $90.86 | -3.88% | 4,334,220 |
| Feb 20, 2018 | $96.56 | $96.89 | $92.45 | $94.53 | -5.31% | 4,766,170 |
| Feb 12, 2018 | $98.09 | $101.08 | $96.03 | $99.83 | +2.86% | 5,066,796 |
| Feb 5, 2018 | $101.39 | $102.87 | $92.82 | $97.05 | -5.03% | 6,452,021 |
| Jan 29, 2018 | $107.58 | $107.75 | $101.90 | $102.19 | -5.01% | 5,266,313 |
| Jan 22, 2018 | $104.25 | $107.63 | $102.99 | $107.58 | +3.30% | 3,339,963 |
| Jan 16, 2018 | $104.04 | $104.88 | $102.15 | $104.14 | +0.83% | 2,838,565 |
| Jan 8, 2018 | $97.74 | $103.39 | $97.50 | $103.28 | +5.93% | 4,668,458 |
| Jan 2, 2018 | $95.54 | $98.44 | $95.54 | $97.50 | +2.62% | 2,924,005 |
| Dec 26, 2017 | $94.95 | $95.96 | $94.43 | $95.01 | -0.11% | 1,782,148 |
| Dec 18, 2017 | $92.87 | $95.54 | $92.44 | $95.11 | +3.40% | 2,970,322 |
| Dec 11, 2017 | $94.59 | $94.64 | $91.43 | $91.98 | -3.03% | 4,139,184 |
| Dec 4, 2017 | $93.35 | $95.24 | $92.87 | $94.85 | +2.14% | 5,372,227 |
| Nov 27, 2017 | $86.96 | $93.33 | $86.92 | $92.86 | +6.93% | 4,979,697 |
| Nov 20, 2017 | $86.13 | $87.23 | $85.27 | $86.84 | +0.82% | 2,215,241 |
| Nov 13, 2017 | $85.06 | $88.32 | $84.71 | $86.13 | +0.80% | 3,596,505 |
| Nov 6, 2017 | $88.03 | $88.04 | $85.00 | $85.45 | -2.68% | 4,198,545 |
| Oct 30, 2017 | $88.20 | $88.80 | $86.45 | $87.80 | -0.62% | 3,000,899 |
| Oct 23, 2017 | $88.69 | $90.33 | $87.33 | $88.35 | -0.32% | 5,083,501 |
| Oct 16, 2017 | $95.87 | $98.63 | $88.12 | $88.63 | -7.54% | 6,471,095 |
| Oct 9, 2017 | $95.76 | $96.50 | $94.81 | $95.86 | +0.32% | 2,830,313 |
| Oct 2, 2017 | $95.49 | $96.67 | $94.94 | $95.55 | -0.10% | 3,234,228 |
| Sep 25, 2017 | $97.01 | $97.65 | $92.60 | $95.65 | +8.72% | 8,909,686 |
| Sep 18, 2017 | $86.88 | $88.10 | $84.84 | $87.98 | +1.53% | 3,978,982 |
| Sep 11, 2017 | $85.68 | $87.12 | $85.32 | $86.65 | +1.52% | 3,691,766 |
| Sep 5, 2017 | $83.53 | $85.67 | $83.53 | $85.35 | +1.80% | 3,413,435 |
| Aug 28, 2017 | $83.48 | $84.13 | $81.63 | $83.84 | +0.65% | 3,057,289 |
| Aug 21, 2017 | $81.75 | $83.87 | $81.35 | $83.30 | +2.08% | 3,308,179 |
| Aug 14, 2017 | $83.30 | $83.92 | $79.86 | $81.60 | -1.46% | 5,226,862 |
| Aug 7, 2017 | $83.90 | $84.59 | $82.09 | $82.81 | -1.28% | 2,655,372 |
| Jul 31, 2017 | $84.10 | $85.31 | $83.70 | $83.88 | -0.06% | 4,685,545 |
| Jul 24, 2017 | $82.63 | $85.22 | $81.50 | $83.93 | +1.48% | 5,176,826 |
| Jul 17, 2017 | $83.45 | $84.63 | $80.86 | $82.71 | -0.77% | 9,728,354 |
| Jul 10, 2017 | $86.62 | $86.82 | $82.81 | $83.35 | -4.04% | 7,547,876 |
| Jul 3, 2017 | $92.80 | $93.97 | $86.21 | $86.86 | -6.36% | 4,887,417 |
| Jun 26, 2017 | $90.99 | $93.24 | $90.56 | $92.76 | +2.23% | 3,324,010 |
| Jun 19, 2017 | $95.84 | $95.87 | $89.01 | $90.74 | -5.09% | 5,998,030 |
| Jun 12, 2017 | $91.61 | $95.65 | $91.61 | $95.61 | +4.37% | 3,912,404 |
| Jun 5, 2017 | $94.13 | $94.39 | $90.55 | $91.61 | -2.83% | 3,269,358 |
| May 30, 2017 | $93.06 | $94.85 | $91.97 | $94.28 | +1.07% | 3,707,045 |
| May 22, 2017 | $92.14 | $93.89 | $89.55 | $93.28 | +1.26% | 4,717,667 |
| May 15, 2017 | $91.52 | $92.87 | $90.67 | $92.12 | +0.74% | 5,546,119 |
| May 8, 2017 | $92.75 | $92.99 | $90.70 | $91.44 | -1.39% | 2,652,397 |
| May 1, 2017 | $92.20 | $92.73 | $90.93 | $92.73 | +0.77% | 3,568,618 |
| Apr 24, 2017 | $93.97 | $94.59 | $91.18 | $92.02 | -1.17% | 4,538,010 |
| Apr 17, 2017 | $89.12 | $94.99 | $89.12 | $93.11 | +4.69% | 5,512,059 |
| Apr 10, 2017 | $90.00 | $91.05 | $88.88 | $88.94 | -1.02% | 2,711,740 |
| Apr 3, 2017 | $92.50 | $92.50 | $89.23 | $89.86 | -2.76% | 4,021,659 |
| Mar 27, 2017 | $92.31 | $93.71 | $91.93 | $92.41 | -0.46% | 3,058,525 |
| Mar 20, 2017 | $94.95 | $94.95 | $92.66 | $92.84 | -2.17% | 2,717,028 |
| Mar 13, 2017 | $93.21 | $95.00 | $92.87 | $94.90 | +1.81% | 3,666,983 |
| Mar 6, 2017 | $94.36 | $94.69 | $92.77 | $93.21 | -1.57% | 3,184,499 |
| Feb 27, 2017 | $96.28 | $97.26 | $94.37 | $94.70 | -1.61% | 3,525,115 |
| Feb 21, 2017 | $100.60 | $100.90 | $94.60 | $96.25 | -4.39% | 4,109,826 |
| Feb 13, 2017 | $100.00 | $100.67 | $98.52 | $100.67 | +0.89% | 3,114,967 |
| Feb 6, 2017 | $96.97 | $100.10 | $96.53 | $99.78 | +2.72% | 2,717,748 |
| Jan 30, 2017 | $96.79 | $97.86 | $95.74 | $97.14 | +0.49% | 2,740,785 |
| Jan 23, 2017 | $97.82 | $98.19 | $95.67 | $96.67 | -3.08% | 4,297,467 |
| Jan 17, 2017 | $98.22 | $100.40 | $96.94 | $99.74 | +1.19% | 2,998,909 |
| Jan 9, 2017 | $96.13 | $99.04 | $95.56 | $98.57 | +2.51% | 2,598,213 |
| Jan 3, 2017 | $96.42 | $97.12 | $94.42 | $96.16 | +0.65% | 2,005,779 |
| Dec 27, 2016 | $96.90 | $97.85 | $94.88 | $95.54 | -1.40% | 1,583,668 |
| Dec 19, 2016 | $98.24 | $99.41 | $96.08 | $96.90 | -1.10% | 2,064,211 |
| Dec 12, 2016 | $98.44 | $99.92 | $97.38 | $97.98 | -0.66% | 3,660,587 |
| Dec 5, 2016 | $96.25 | $99.87 | $96.23 | $98.63 | +3.01% | 3,142,429 |
| Nov 28, 2016 | $97.59 | $97.95 | $95.52 | $95.75 | -2.20% | 3,363,749 |
| Nov 21, 2016 | $94.69 | $98.05 | $94.57 | $97.90 | +3.54% | 1,894,807 |
| Nov 14, 2016 | $94.78 | $97.32 | $93.98 | $94.55 | – | 4,453,955 |
Seasonality
GPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -0.1% | -2.4% | 2.1% | -0.5% | 3.7% | 2.0% | 0.9% | 1.2% | -2.5% | 4.3% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 13.0% | -14.2% | -10.5% | 1.4% | -8.0% | 20.8% | 5.4% | 9.1% | -6.6% | -3.8% | ||
| 2025 | -0.4% | 7.4% | -3.8% | -1.3% | 7.6% | -3.3% | 6.2% | 8.1% | 0.2% | -8.1% | 2.4% | -5.0% |
| 2024 | 1.2% | 7.1% | 3.8% | 1.5% | -8.3% | -3.4% | 6.4% | -2.6% | -1.8% | -17.9% | 10.5% | -7.1% |
| 2023 | -3.3% | 5.4% | -4.9% | 0.6% | -11.5% | 14.4% | -8.0% | -1.3% | -5.5% | -10.7% | 3.8% | 4.3% |
| 2022 | -5.0% | -8.3% | 3.9% | 3.2% | 5.1% | -2.1% | 14.9% | 2.1% | -3.7% | 19.1% | 3.1% | -4.9% |
| 2021 | -6.5% | 12.2% | 10.5% | 8.1% | 4.9% | -2.9% | 0.4% | -3.7% | -0.1% | 8.1% | -2.6% | 10.5% |
| 2020 | -11.9% | -6.8% | -22.1% | 17.7% | 5.2% | 5.2% | 3.7% | 4.8% | 1.6% | -5.0% | 8.8% | 2.9% |
| 2019 | 4.0% | 9.0% | 3.7% | -8.5% | -3.5% | 5.5% | -6.2% | -7.0% | 11.2% | 3.0% | 1.7% | 2.5% |
| 2018 | 9.5% | -11.8% | -1.4% | -1.7% | 2.8% | 1.9% | 6.0% | 2.6% | 0.3% | -1.5% | 5.9% | -6.8% |
| 2017 | 1.3% | -1.1% | -2.7% | -0.4% | 0.7% | 0.9% | -8.4% | -2.5% | 16.4% | -7.8% | 5.4% | 2.9% |