Global Payments Inc (GPN) stock
GPNNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3024% below fair value
$96.84+11.12 (+12.97%)
Close on Oct 30, 2026Market cap $25.63BP/E –Yield 1.03%
Price history
Global Payments share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.84
+12.97% on the day
52-week range
$61.16 – $101.32
-4.4% from the high
Change over 52 weeks
+23.1%
From $78.69 on Oct 30, 2025
Average volume
2.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.35 | $101.32 | $80.85 | $96.84 | +16.93% | 24,744,883 |
| Oct 19, 2026 | $84.15 | $86.32 | $81.90 | $82.82 | -1.02% | 9,137,655 |
| Oct 12, 2026 | $82.26 | $85.67 | $79.35 | $83.67 | +1.79% | 9,247,387 |
| Oct 5, 2026 | $78.30 | $83.10 | $78.03 | $82.20 | +4.87% | 9,656,766 |
| Sep 28, 2026 | $85.05 | $85.64 | $77.92 | $78.38 | -9.38% | 11,313,322 |
| Sep 21, 2026 | $85.71 | $86.77 | $83.14 | $86.49 | +1.68% | 12,116,678 |
| Sep 14, 2026 | $89.47 | $90.55 | $84.14 | $85.06 | -3.66% | 14,451,660 |
| Sep 8, 2026 | $90.64 | $92.54 | $86.18 | $88.29 | -4.59% | 9,010,394 |
| Aug 31, 2026 | $91.28 | $95.18 | $89.73 | $92.54 | +0.78% | 11,888,327 |
| Aug 24, 2026 | $93.63 | $95.88 | $91.55 | $91.82 | -1.79% | 13,443,771 |
| Aug 17, 2026 | $92.03 | $94.64 | $90.18 | $93.49 | +0.47% | 12,675,953 |
| Aug 10, 2026 | $85.70 | $95.58 | $84.20 | $93.05 | +8.05% | 13,873,750 |
| Aug 3, 2026 | $85.75 | $90.85 | $84.10 | $86.12 | +2.43% | 21,712,680 |
| Jul 27, 2026 | $82.02 | $89.10 | $82.02 | $84.08 | +3.91% | 15,775,583 |
| Jul 20, 2026 | $80.90 | $83.03 | $77.25 | $80.92 | +3.98% | 16,223,123 |
| Jul 13, 2026 | $76.77 | $81.96 | $74.69 | $77.82 | +2.34% | 16,101,705 |
| Jul 6, 2026 | $78.38 | $79.32 | $71.45 | $76.04 | -3.29% | 13,847,031 |
| Jun 29, 2026 | $70.00 | $78.71 | $69.65 | $78.63 | +12.65% | 15,473,913 |
| Jun 22, 2026 | $66.08 | $69.99 | $63.66 | $69.80 | +4.37% | 20,313,969 |
| Jun 15, 2026 | $69.18 | $70.50 | $65.81 | $66.88 | -1.23% | 18,439,390 |
| Jun 8, 2026 | $65.86 | $68.03 | $61.16 | $67.71 | +2.10% | 20,231,176 |
| Jun 1, 2026 | $75.75 | $76.06 | $63.80 | $66.32 | -12.17% | 30,297,275 |
| May 26, 2026 | $73.23 | $75.66 | $72.29 | $75.51 | +3.07% | 12,923,915 |
| May 18, 2026 | $67.43 | $74.00 | $66.76 | $73.26 | +8.40% | 16,899,685 |
| May 11, 2026 | $68.73 | $69.78 | $66.13 | $67.58 | -2.33% | 13,344,932 |
| May 4, 2026 | $72.23 | $74.20 | $67.96 | $69.19 | -4.38% | 23,511,861 |
| Apr 27, 2026 | $67.55 | $73.46 | $67.35 | $72.36 | +6.79% | 18,001,362 |
| Apr 20, 2026 | $71.98 | $74.61 | $66.50 | $67.76 | -6.37% | 9,694,648 |
| Apr 13, 2026 | $64.95 | $73.01 | $64.66 | $72.37 | +10.59% | 12,785,667 |
| Apr 6, 2026 | $63.76 | $67.70 | $62.45 | $65.44 | +2.17% | 13,927,266 |
| Mar 30, 2026 | $66.23 | $68.48 | $62.70 | $64.05 | -2.81% | 14,315,680 |
| Mar 23, 2026 | $69.93 | $73.21 | $65.61 | $65.90 | -3.80% | 15,182,744 |
| Mar 16, 2026 | $69.32 | $73.12 | $67.10 | $68.50 | -0.25% | 20,982,994 |
| Mar 9, 2026 | $74.38 | $75.25 | $68.47 | $68.67 | -10.12% | 17,993,556 |
| Mar 2, 2026 | $74.50 | $79.32 | $74.50 | $76.40 | -0.08% | 18,962,044 |
| Feb 23, 2026 | $81.06 | $81.60 | $75.73 | $76.46 | -7.29% | 24,720,766 |
| Feb 17, 2026 | $68.87 | $82.70 | $68.12 | $82.47 | +20.43% | 24,669,208 |
| Feb 9, 2026 | $72.00 | $74.18 | $67.90 | $68.48 | -6.01% | 20,179,977 |
| Feb 2, 2026 | $71.41 | $73.36 | $66.79 | $72.86 | +1.56% | 18,256,317 |
| Jan 26, 2026 | $75.41 | $75.74 | $70.22 | $71.74 | -4.61% | 12,403,734 |
| Jan 20, 2026 | $72.67 | $76.47 | $71.56 | $75.21 | +1.91% | 17,743,046 |
| Jan 12, 2026 | $78.69 | $79.78 | $73.76 | $73.80 | -7.19% | 15,049,120 |
| Jan 5, 2026 | $75.07 | $79.89 | $74.85 | $79.52 | +5.28% | 18,509,219 |
| Dec 29, 2025 | $80.21 | $80.50 | $75.00 | $75.53 | -6.00% | 10,108,990 |
| Dec 22, 2025 | $80.63 | $81.99 | $79.61 | $80.35 | -0.62% | 7,384,286 |
| Dec 15, 2025 | $82.20 | $83.37 | $80.18 | $80.85 | -1.46% | 17,004,200 |
| Dec 8, 2025 | $78.45 | $83.42 | $77.16 | $82.05 | +4.06% | 12,278,974 |
| Dec 1, 2025 | $74.80 | $81.07 | $74.72 | $78.85 | +4.08% | 13,683,669 |
| Nov 24, 2025 | $72.89 | $76.46 | $72.27 | $75.76 | +3.09% | 8,553,890 |
| Nov 17, 2025 | $73.92 | $74.66 | $70.91 | $73.49 | -0.84% | 9,132,355 |
| Nov 10, 2025 | $76.75 | $78.48 | $73.27 | $74.11 | -2.53% | 9,703,673 |
| Nov 3, 2025 | $77.29 | $80.99 | $74.71 | $76.03 | -2.22% | 17,043,955 |
| Oct 27, 2025 | $88.19 | $88.77 | $77.05 | $77.76 | -10.99% | 12,555,837 |
| Oct 20, 2025 | $85.84 | $89.01 | $85.52 | $87.36 | +2.27% | 6,803,502 |
| Oct 13, 2025 | $83.67 | $87.29 | $83.09 | $85.42 | +3.10% | 8,707,207 |
| Oct 6, 2025 | $88.91 | $89.58 | $82.81 | $82.85 | -5.81% | 8,781,273 |
| Sep 29, 2025 | $85.84 | $88.56 | $81.98 | $87.96 | +4.32% | 12,468,420 |
| Sep 22, 2025 | $85.96 | $88.33 | $84.03 | $84.32 | -2.58% | 12,778,293 |
| Sep 15, 2025 | $85.45 | $87.17 | $82.53 | $86.55 | +1.41% | 15,989,841 |
| Sep 8, 2025 | $87.21 | $87.83 | $84.82 | $85.35 | -2.77% | 10,271,672 |
| Sep 2, 2025 | $87.92 | $89.05 | $85.64 | $87.78 | -1.17% | 8,763,313 |
| Aug 25, 2025 | $89.24 | $89.66 | $87.25 | $88.82 | -1.32% | 8,763,535 |
| Aug 18, 2025 | $86.43 | $90.64 | $84.25 | $90.01 | +3.71% | 11,184,753 |
| Aug 11, 2025 | $81.63 | $89.03 | $80.59 | $86.79 | +7.15% | 14,945,876 |
| Aug 4, 2025 | $78.54 | $87.86 | $77.39 | $81.00 | +3.79% | 17,234,038 |
| Jul 28, 2025 | $85.36 | $86.10 | $76.60 | $78.04 | -9.00% | 9,303,032 |
| Jul 21, 2025 | $82.10 | $86.21 | $81.05 | $85.76 | +4.67% | 11,558,106 |
| Jul 14, 2025 | $79.85 | $83.83 | $77.60 | $81.93 | +3.97% | 12,934,328 |
| Jul 7, 2025 | $81.52 | $82.05 | $78.79 | $78.80 | -3.73% | 9,544,007 |
| Jun 30, 2025 | $79.29 | $82.94 | $78.75 | $81.85 | +3.98% | 7,636,165 |
| Jun 23, 2025 | $76.50 | $79.82 | $74.86 | $78.72 | +2.73% | 16,130,866 |
| Jun 16, 2025 | $75.72 | $77.47 | $75.08 | $76.63 | +2.69% | 16,219,139 |
| Jun 9, 2025 | $77.91 | $80.86 | $74.32 | $74.62 | -2.93% | 13,891,512 |
| Jun 2, 2025 | $74.58 | $77.73 | $73.69 | $76.87 | +1.67% | 10,513,474 |
| May 26, 2025 | $74.32 | $76.69 | $73.99 | $75.61 | +2.05% | 16,564,011 |
| May 19, 2025 | $81.13 | $81.90 | $73.99 | $74.09 | -10.05% | 13,911,684 |
| May 12, 2025 | $83.54 | $85.00 | $81.23 | $82.37 | +2.32% | 19,905,072 |
| May 5, 2025 | $78.76 | $81.02 | $77.01 | $80.50 | +2.09% | 18,390,047 |
| Apr 28, 2025 | $73.10 | $79.19 | $72.62 | $78.85 | +8.79% | 16,519,928 |
| Apr 21, 2025 | $68.55 | $74.55 | $65.93 | $72.48 | +4.35% | 30,157,645 |
| Apr 14, 2025 | $86.54 | $86.62 | $68.48 | $69.46 | -18.24% | 24,680,134 |
| Apr 7, 2025 | $81.77 | $90.96 | $77.83 | $84.96 | +0.09% | 22,522,501 |
| Mar 31, 2025 | $96.95 | $99.99 | $84.50 | $84.88 | -12.96% | 15,928,087 |
| Mar 24, 2025 | $98.10 | $100.56 | $96.97 | $97.52 | +0.48% | 10,227,867 |
| Mar 17, 2025 | $94.16 | $98.41 | $94.08 | $97.05 | +2.98% | 16,135,301 |
| Mar 10, 2025 | $98.98 | $100.31 | $90.99 | $94.24 | -6.48% | 13,635,145 |
| Mar 3, 2025 | $105.40 | $106.07 | $97.88 | $100.77 | -4.28% | 11,408,789 |
| Feb 24, 2025 | $103.17 | $105.56 | $101.43 | $105.28 | +2.04% | 10,774,844 |
| Feb 18, 2025 | $105.64 | $107.27 | $102.72 | $103.18 | -2.32% | 8,359,693 |
| Feb 10, 2025 | $110.02 | $110.48 | $103.31 | $105.63 | -3.62% | 13,424,777 |
| Feb 3, 2025 | $110.64 | $112.50 | $108.74 | $109.60 | -2.88% | 7,246,672 |
| Jan 27, 2025 | $109.05 | $114.17 | $108.81 | $112.85 | +3.48% | 6,604,263 |
| Jan 21, 2025 | $109.10 | $109.69 | $107.32 | $109.05 | +0.58% | 6,134,191 |
| Jan 13, 2025 | $105.34 | $111.18 | $105.15 | $108.42 | +2.56% | 9,922,948 |
| Jan 6, 2025 | $113.17 | $115.19 | $105.04 | $105.71 | -6.10% | 5,767,515 |
| Dec 30, 2024 | $111.35 | $113.49 | $109.63 | $112.58 | +0.20% | 3,838,771 |
| Dec 23, 2024 | $110.93 | $114.18 | $109.59 | $112.35 | +0.29% | 3,352,990 |
| Dec 16, 2024 | $113.83 | $116.16 | $109.41 | $112.03 | -1.91% | 10,873,718 |
| Dec 9, 2024 | $118.00 | $118.86 | $114.06 | $114.21 | -3.07% | 8,060,237 |
| Dec 2, 2024 | $119.36 | $119.36 | $115.25 | $117.83 | -0.95% | 11,228,884 |
| Nov 25, 2024 | $118.44 | $120.00 | $117.08 | $118.96 | +1.61% | 7,790,428 |
| Nov 18, 2024 | $115.34 | $117.71 | $114.00 | $117.08 | +0.93% | 8,929,023 |
| Nov 11, 2024 | $112.25 | $118.05 | $112.01 | $116.00 | +4.62% | 10,549,815 |
| Nov 4, 2024 | $104.93 | $115.29 | $104.76 | $110.88 | +6.17% | 16,850,796 |
| Oct 28, 2024 | $99.76 | $105.84 | $96.60 | $104.44 | +5.36% | 14,642,620 |
| Oct 21, 2024 | $101.08 | $102.41 | $98.73 | $99.13 | -3.11% | 8,707,035 |
| Oct 14, 2024 | $100.56 | $103.99 | $99.90 | $102.31 | +1.69% | 8,635,607 |
| Oct 7, 2024 | $98.72 | $101.00 | $96.27 | $100.61 | +1.99% | 10,619,176 |
| Sep 30, 2024 | $100.22 | $102.57 | $96.57 | $98.65 | -2.35% | 12,286,019 |
| Sep 23, 2024 | $111.24 | $117.96 | $96.01 | $101.02 | -8.74% | 27,462,196 |
| Sep 16, 2024 | $110.84 | $114.05 | $109.74 | $110.69 | +0.23% | 8,029,419 |
| Sep 9, 2024 | $108.75 | $111.23 | $105.98 | $110.44 | +2.31% | 7,471,152 |
| Sep 3, 2024 | $110.08 | $111.35 | $107.68 | $107.95 | -2.76% | 6,120,499 |
| Aug 26, 2024 | $111.15 | $112.12 | $107.64 | $111.01 | +0.47% | 6,931,644 |
| Aug 19, 2024 | $109.38 | $111.06 | $108.00 | $110.49 | +1.53% | 6,157,236 |
| Aug 12, 2024 | $102.07 | $109.69 | $100.19 | $108.83 | +6.63% | 11,837,805 |
| Aug 5, 2024 | $93.00 | $104.53 | $92.01 | $102.06 | +6.73% | 15,108,021 |
| Jul 29, 2024 | $101.30 | $102.96 | $93.99 | $95.62 | -5.50% | 7,685,298 |
| Jul 22, 2024 | $101.35 | $101.66 | $98.20 | $101.19 | +0.55% | 9,179,428 |
| Jul 15, 2024 | $98.00 | $105.17 | $97.65 | $100.64 | +3.27% | 11,134,114 |
| Jul 8, 2024 | $96.15 | $98.53 | $93.73 | $97.45 | +1.28% | 11,936,666 |
| Jul 1, 2024 | $97.00 | $98.63 | $95.07 | $96.22 | -0.50% | 5,883,224 |
| Jun 24, 2024 | $95.03 | $97.59 | $93.78 | $96.70 | +1.76% | 11,556,369 |
| Jun 17, 2024 | $93.58 | $96.00 | $91.60 | $95.03 | +0.91% | 13,671,397 |
| Jun 10, 2024 | $97.15 | $97.83 | $92.45 | $94.17 | -3.62% | 11,828,568 |
| Jun 3, 2024 | $101.39 | $102.10 | $96.81 | $97.71 | -4.06% | 12,264,633 |
| May 28, 2024 | $102.80 | $103.13 | $99.21 | $101.85 | -0.89% | 13,164,040 |
| May 20, 2024 | $109.11 | $109.13 | $102.63 | $102.76 | -5.86% | 11,418,052 |
| May 13, 2024 | $110.14 | $111.11 | $108.21 | $109.16 | -0.06% | 11,079,685 |
| May 6, 2024 | $111.64 | $112.31 | $109.16 | $109.23 | -1.92% | 11,153,896 |
| Apr 29, 2024 | $124.84 | $126.06 | $108.16 | $111.37 | -10.60% | 21,963,172 |
| Apr 22, 2024 | $123.00 | $127.66 | $121.85 | $124.57 | +2.02% | 6,617,537 |
| Apr 15, 2024 | $126.18 | $126.49 | $121.54 | $122.10 | -1.33% | 6,570,168 |
| Apr 8, 2024 | $126.88 | $129.35 | $122.88 | $123.74 | -1.73% | 6,910,081 |
| Apr 1, 2024 | $133.55 | $133.63 | $124.80 | $125.92 | -5.79% | 7,917,945 |
| Mar 25, 2024 | $131.95 | $136.36 | $128.30 | $133.66 | +1.16% | 14,064,092 |
| Mar 18, 2024 | $129.92 | $135.53 | $129.26 | $132.13 | +1.73% | 11,421,145 |
| Mar 11, 2024 | $129.56 | $140.38 | $129.48 | $129.88 | +0.19% | 14,101,257 |
| Mar 4, 2024 | $130.07 | $130.69 | $127.59 | $129.63 | -0.35% | 9,147,338 |
| Feb 26, 2024 | $132.30 | $134.53 | $129.55 | $130.09 | -2.26% | 11,399,268 |
| Feb 20, 2024 | $131.92 | $135.06 | $130.54 | $133.10 | -0.81% | 21,048,229 |
| Feb 12, 2024 | $136.00 | $141.78 | $131.40 | $134.19 | -1.33% | 11,960,147 |
| Feb 5, 2024 | $135.14 | $137.69 | $133.64 | $136.00 | -0.37% | 6,524,825 |
| Jan 29, 2024 | $133.17 | $137.70 | $131.74 | $136.50 | +1.94% | 8,060,799 |
| Jan 22, 2024 | $131.36 | $134.63 | $129.00 | $133.90 | +3.43% | 13,131,673 |
| Jan 16, 2024 | $129.35 | $130.16 | $126.14 | $129.46 | -0.62% | 6,892,069 |
| Jan 8, 2024 | $128.89 | $134.72 | $128.17 | $130.27 | +2.26% | 9,279,780 |
| Jan 2, 2024 | $126.21 | $128.40 | $124.93 | $127.39 | +0.31% | 9,097,377 |
| Dec 26, 2023 | $126.30 | $128.47 | $126.03 | $127.00 | +0.09% | 3,339,668 |
| Dec 18, 2023 | $128.37 | $128.66 | $124.32 | $126.89 | -1.01% | 10,890,663 |
| Dec 11, 2023 | $120.55 | $138.07 | $120.55 | $128.18 | +6.67% | 20,761,868 |
| Dec 4, 2023 | $119.00 | $121.08 | $116.84 | $120.16 | +0.31% | 7,491,950 |
| Nov 27, 2023 | $112.16 | $120.02 | $111.90 | $119.79 | +6.36% | 10,208,669 |
| Nov 20, 2023 | $111.82 | $113.79 | $111.74 | $112.63 | +0.52% | 3,294,524 |
| Nov 13, 2023 | $108.48 | $114.98 | $108.07 | $112.05 | +2.63% | 8,352,603 |
| Nov 6, 2023 | $113.55 | $113.83 | $106.84 | $109.18 | -4.03% | 7,915,765 |
| Oct 30, 2023 | $104.16 | $114.61 | $101.97 | $113.76 | +10.68% | 13,963,059 |
| Oct 23, 2023 | $110.39 | $111.66 | $102.11 | $102.78 | -7.51% | 12,316,308 |
| Oct 16, 2023 | $114.27 | $117.30 | $110.75 | $111.13 | -1.69% | 6,235,879 |
| Oct 9, 2023 | $113.07 | $116.52 | $112.33 | $113.04 | -1.46% | 6,036,383 |
| Oct 2, 2023 | $116.02 | $117.15 | $110.85 | $114.71 | -0.59% | 8,069,278 |
| Sep 25, 2023 | $117.97 | $119.78 | $114.76 | $115.39 | -3.16% | 6,125,099 |
| Sep 18, 2023 | $122.79 | $124.40 | $118.76 | $119.16 | -4.17% | 6,303,740 |
| Sep 11, 2023 | $125.90 | $126.68 | $123.72 | $124.34 | -1.25% | 7,242,923 |
| Sep 5, 2023 | $128.58 | $128.58 | $125.46 | $125.91 | -2.64% | 4,757,985 |
| Aug 28, 2023 | $122.17 | $129.70 | $121.99 | $129.32 | +6.25% | 8,945,622 |
| Aug 21, 2023 | $124.14 | $124.91 | $119.58 | $121.71 | -1.89% | 8,236,370 |
| Aug 14, 2023 | $126.01 | $127.04 | $122.64 | $124.06 | -2.19% | 11,155,410 |
| Aug 7, 2023 | $123.10 | $129.58 | $120.80 | $126.84 | +3.42% | 9,128,139 |
| Jul 31, 2023 | $109.51 | $124.75 | $109.01 | $122.65 | +12.64% | 16,195,536 |
| Jul 24, 2023 | $110.41 | $113.34 | $107.81 | $108.89 | -1.45% | 8,818,176 |
| Jul 17, 2023 | $111.59 | $114.69 | $109.78 | $110.49 | -1.31% | 11,779,504 |
| Jul 10, 2023 | $106.06 | $112.63 | $105.66 | $111.96 | +5.77% | 7,906,528 |
| Jul 3, 2023 | $100.79 | $107.08 | $99.79 | $105.85 | +7.44% | 10,405,450 |
| Jun 26, 2023 | $98.12 | $99.48 | $95.12 | $98.52 | -0.32% | 9,652,924 |
| Jun 20, 2023 | $99.23 | $102.01 | $98.06 | $98.84 | -1.83% | 8,011,400 |
| Jun 12, 2023 | $99.89 | $102.82 | $99.55 | $100.68 | +0.59% | 17,228,123 |
| Jun 5, 2023 | $100.49 | $102.49 | $97.09 | $100.09 | -0.30% | 15,460,917 |
| May 30, 2023 | $99.95 | $101.22 | $95.78 | $100.39 | +0.42% | 13,806,060 |
| May 22, 2023 | $101.94 | $104.63 | $97.55 | $99.97 | -1.95% | 11,239,508 |
| May 15, 2023 | $102.56 | $104.60 | $100.28 | $101.96 | -0.62% | 8,338,621 |
| May 8, 2023 | $105.27 | $107.78 | $101.38 | $102.60 | -2.08% | 7,003,743 |
| May 1, 2023 | $108.48 | $109.44 | $97.35 | $104.78 | -7.04% | 18,621,476 |
| Apr 24, 2023 | $109.09 | $113.10 | $104.23 | $112.71 | +3.51% | 10,713,772 |
| Apr 17, 2023 | $107.47 | $110.61 | $107.17 | $108.89 | +1.24% | 7,751,603 |
| Apr 10, 2023 | $104.36 | $108.53 | $103.06 | $107.56 | +2.34% | 7,664,929 |
| Apr 3, 2023 | $105.09 | $106.09 | $102.23 | $105.10 | -0.13% | 6,690,292 |
| Mar 27, 2023 | $100.29 | $105.82 | $98.29 | $105.24 | +6.92% | 9,991,260 |
| Mar 20, 2023 | $99.19 | $103.42 | $95.78 | $98.43 | -0.12% | 9,600,944 |
| Mar 13, 2023 | $98.24 | $101.74 | $94.05 | $98.55 | -1.45% | 18,391,708 |
| Mar 6, 2023 | $112.96 | $114.44 | $99.60 | $100.00 | -11.35% | 7,866,122 |
| Feb 27, 2023 | $113.34 | $114.26 | $109.95 | $112.80 | +0.53% | 6,909,844 |
| Feb 21, 2023 | $114.93 | $115.43 | $110.95 | $112.21 | -3.53% | 5,320,396 |
| Feb 13, 2023 | $116.86 | $118.90 | $113.19 | $116.31 | -1.33% | 11,435,874 |
| Feb 6, 2023 | $111.64 | $118.77 | $110.65 | $117.88 | +4.26% | 9,481,620 |
| Jan 30, 2023 | $111.49 | $119.12 | $109.96 | $113.06 | +0.31% | 7,153,680 |
| Jan 23, 2023 | $112.18 | $114.73 | $108.80 | $112.71 | +0.69% | 6,164,032 |
| Jan 17, 2023 | $110.76 | $113.44 | $107.08 | $111.94 | +3.98% | 7,137,477 |
| Jan 9, 2023 | $105.21 | $108.42 | $104.64 | $107.66 | +2.37% | 6,601,902 |
| Jan 3, 2023 | $100.71 | $106.00 | $99.03 | $105.17 | +5.89% | 6,776,849 |
| Dec 27, 2022 | $96.50 | $99.84 | $96.06 | $99.32 | +2.69% | 5,455,395 |
| Dec 19, 2022 | $94.27 | $97.03 | $92.27 | $96.72 | +2.05% | 10,879,318 |
| Dec 12, 2022 | $98.06 | $103.65 | $92.75 | $94.78 | -3.11% | 16,695,196 |
| Dec 5, 2022 | $101.82 | $102.83 | $96.20 | $97.82 | -5.10% | 11,218,135 |
| Nov 28, 2022 | $100.32 | $105.34 | $98.64 | $103.08 | +1.36% | 12,263,497 |
| Nov 21, 2022 | $97.57 | $102.42 | $94.68 | $101.70 | +3.76% | 6,507,507 |
| Nov 14, 2022 | $102.08 | $106.02 | $96.41 | $98.01 | -6.10% | 12,847,302 |
| Nov 7, 2022 | $98.39 | $105.23 | $95.45 | $104.38 | +7.11% | 13,411,953 |
| Oct 31, 2022 | $124.00 | $124.16 | $93.99 | $97.45 | -22.23% | 25,076,613 |
| Oct 24, 2022 | $114.82 | $125.59 | $113.35 | $125.31 | +9.68% | 10,215,576 |
| Oct 17, 2022 | $112.73 | $115.48 | $110.83 | $114.25 | +3.81% | 8,373,528 |
| Oct 10, 2022 | $112.19 | $113.59 | $104.23 | $110.06 | -1.94% | 8,231,433 |
| Oct 3, 2022 | $109.37 | $117.79 | $108.27 | $112.24 | +3.88% | 9,911,792 |
| Sep 26, 2022 | $114.68 | $116.15 | $107.03 | $108.05 | -6.08% | 10,515,306 |
| Sep 19, 2022 | $129.31 | $130.04 | $111.87 | $115.04 | -11.97% | 14,088,106 |
| Sep 12, 2022 | $133.65 | $136.64 | $127.96 | $130.68 | -1.47% | 15,855,044 |
| Sep 6, 2022 | $125.15 | $133.24 | $123.18 | $132.63 | +6.92% | 9,835,706 |
| Aug 29, 2022 | $123.81 | $127.07 | $121.45 | $124.05 | -0.86% | 8,987,141 |
| Aug 22, 2022 | $130.52 | $131.79 | $124.99 | $125.13 | -5.78% | 6,372,630 |
| Aug 15, 2022 | $133.82 | $136.88 | $132.10 | $132.81 | -1.94% | 7,327,184 |
| Aug 8, 2022 | $129.16 | $136.18 | $128.70 | $135.44 | +5.81% | 9,807,753 |
| Aug 1, 2022 | $123.51 | $131.48 | $121.04 | $128.00 | +4.64% | 13,451,699 |
| Jul 25, 2022 | $119.89 | $123.36 | $117.69 | $122.32 | +3.04% | 9,300,405 |
| Jul 18, 2022 | $116.09 | $121.65 | $112.50 | $118.71 | +3.41% | 7,886,976 |
| Jul 11, 2022 | $111.99 | $116.65 | $108.65 | $114.80 | +1.34% | 6,179,730 |
| Jul 5, 2022 | $109.41 | $114.60 | $107.73 | $113.28 | +2.12% | 4,703,879 |
| Jun 27, 2022 | $118.22 | $119.80 | $108.24 | $110.93 | -6.67% | 8,317,115 |
| Jun 21, 2022 | $112.34 | $119.45 | $109.44 | $118.86 | +7.81% | 9,578,197 |
| Jun 13, 2022 | $114.08 | $115.06 | $105.52 | $110.25 | -6.12% | 9,703,224 |
| Jun 6, 2022 | $131.79 | $131.96 | $116.84 | $117.44 | -9.44% | 5,975,492 |
| May 31, 2022 | $131.05 | $131.94 | $126.35 | $129.68 | -1.94% | 5,889,488 |
| May 23, 2022 | $123.92 | $132.27 | $120.33 | $132.25 | +8.31% | 5,818,715 |
| May 16, 2022 | $121.14 | $124.03 | $117.58 | $122.10 | -0.08% | 6,767,874 |
| May 9, 2022 | $118.90 | $123.85 | $114.80 | $122.20 | +0.99% | 9,828,253 |
| May 2, 2022 | $133.37 | $134.24 | $118.76 | $121.00 | -11.67% | 17,096,427 |
| Apr 25, 2022 | $133.66 | $143.91 | $130.36 | $136.98 | +1.89% | 10,808,576 |
| Apr 18, 2022 | $139.98 | $146.71 | $134.10 | $134.44 | -3.94% | 7,448,485 |
| Apr 11, 2022 | $134.00 | $142.00 | $133.48 | $139.95 | +3.74% | 5,747,070 |
| Apr 4, 2022 | $139.79 | $141.59 | $132.46 | $134.91 | -3.48% | 9,317,018 |
| Mar 28, 2022 | $136.07 | $141.57 | $133.41 | $139.78 | +2.64% | 8,727,398 |
| Mar 21, 2022 | $134.99 | $138.39 | $133.24 | $136.19 | +0.88% | 8,009,798 |
| Mar 14, 2022 | $127.57 | $135.17 | $126.15 | $135.00 | +6.31% | 9,103,035 |
| Mar 7, 2022 | $127.71 | $128.88 | $120.98 | $126.99 | -0.81% | 8,325,137 |
| Feb 28, 2022 | $134.96 | $136.72 | $125.41 | $128.03 | -6.95% | 13,195,125 |
| Feb 22, 2022 | $135.29 | $138.42 | $128.50 | $137.59 | +0.71% | 9,684,183 |
| Feb 14, 2022 | $146.72 | $148.53 | $135.30 | $136.62 | -6.87% | 11,588,136 |
| Feb 7, 2022 | $146.39 | $152.99 | $140.30 | $146.70 | +0.62% | 12,595,943 |
| Jan 31, 2022 | $145.38 | $152.96 | $142.39 | $145.79 | -1.05% | 10,880,331 |
| Jan 24, 2022 | $138.00 | $147.33 | $134.80 | $147.33 | +4.66% | 13,229,552 |
| Jan 18, 2022 | $149.54 | $151.00 | $140.62 | $140.77 | -6.50% | 8,245,399 |
| Jan 10, 2022 | $150.78 | $151.79 | $143.36 | $150.55 | +0.23% | 10,210,300 |
| Jan 3, 2022 | $135.73 | $153.76 | $135.59 | $150.20 | +11.11% | 19,296,076 |
| Dec 27, 2021 | $135.15 | $137.79 | $131.65 | $135.18 | -0.14% | 7,221,627 |
| Dec 20, 2021 | $125.15 | $136.39 | $122.04 | $135.37 | +5.70% | 10,510,851 |
| Dec 13, 2021 | $125.54 | $130.01 | $123.28 | $128.07 | +1.80% | 13,145,982 |
| Dec 6, 2021 | $121.28 | $132.50 | $120.38 | $125.80 | +4.60% | 14,505,769 |
| Nov 29, 2021 | $124.77 | $125.29 | $116.75 | $120.27 | -2.35% | 20,014,207 |
| Nov 22, 2021 | $126.04 | $127.43 | $120.23 | $123.16 | -2.20% | 10,951,327 |
| Nov 15, 2021 | $132.95 | $133.40 | $122.56 | $125.93 | -4.34% | 18,512,617 |
| Nov 8, 2021 | $136.83 | $137.37 | $127.91 | $131.64 | -3.74% | 17,463,289 |
| Nov 1, 2021 | $143.48 | $145.95 | $128.61 | $136.75 | -4.36% | 25,915,553 |
| Oct 25, 2021 | $158.23 | $159.41 | $141.74 | $142.99 | -9.50% | 13,121,835 |
| Oct 18, 2021 | $159.27 | $163.03 | $156.45 | $158.00 | -1.61% | 6,018,519 |
| Oct 11, 2021 | $159.41 | $160.64 | $148.69 | $160.58 | +0.75% | 8,884,265 |
| Oct 4, 2021 | $159.62 | $162.43 | $154.04 | $159.39 | -0.29% | 7,802,664 |
| Sep 27, 2021 | $161.57 | $164.80 | $155.16 | $159.85 | -1.11% | 8,498,162 |
| Sep 20, 2021 | $159.20 | $165.17 | $156.50 | $161.64 | -0.24% | 8,551,119 |
| Sep 13, 2021 | $167.26 | $168.00 | $160.78 | $162.03 | -2.61% | 11,378,914 |
| Sep 7, 2021 | $158.55 | $175.73 | $157.52 | $166.37 | +5.29% | 17,083,838 |
| Aug 30, 2021 | $164.78 | $166.09 | $156.98 | $158.01 | -3.73% | 12,245,453 |
| Aug 23, 2021 | $164.67 | $168.13 | $160.62 | $164.14 | +0.66% | 10,110,976 |
| Aug 16, 2021 | $170.43 | $170.77 | $162.22 | $163.06 | -4.87% | 15,844,012 |
| Aug 9, 2021 | $176.28 | $177.35 | $166.16 | $171.41 | -2.74% | 18,255,494 |
| Aug 2, 2021 | $194.06 | $195.38 | $164.04 | $176.24 | -8.88% | 25,680,206 |
| Jul 26, 2021 | $192.33 | $195.36 | $190.18 | $193.41 | +0.20% | 8,339,126 |
| Jul 19, 2021 | $192.19 | $194.30 | $184.38 | $193.03 | -0.87% | 7,091,128 |
| Jul 12, 2021 | $189.30 | $196.88 | $188.32 | $194.73 | +2.29% | 10,663,527 |
| Jul 6, 2021 | $192.96 | $193.99 | $187.60 | $190.37 | -1.55% | 6,326,062 |
| Jun 28, 2021 | $192.95 | $193.79 | $186.80 | $193.36 | +0.59% | 6,567,378 |
| Jun 21, 2021 | $191.76 | $194.82 | $190.26 | $192.23 | +0.73% | 7,708,475 |
| Jun 14, 2021 | $193.50 | $196.40 | $190.62 | $190.83 | -1.38% | 9,491,039 |
| Jun 7, 2021 | $194.52 | $195.12 | $190.71 | $193.50 | -0.36% | 6,678,790 |
| Jun 1, 2021 | $195.38 | $197.75 | $192.24 | $194.20 | +0.25% | 5,663,201 |
| May 24, 2021 | $195.13 | $196.20 | $192.19 | $193.71 | +0.06% | 9,735,388 |
| May 17, 2021 | $197.37 | $198.16 | $190.95 | $193.60 | -2.68% | 7,597,191 |
| May 10, 2021 | $201.75 | $201.98 | $191.11 | $198.93 | -1.23% | 8,289,583 |
| May 3, 2021 | $215.78 | $216.75 | $197.42 | $201.41 | -6.16% | 7,335,339 |
| Apr 26, 2021 | $217.67 | $220.81 | $213.86 | $214.63 | -1.06% | 3,889,669 |
| Apr 19, 2021 | $217.46 | $219.74 | $212.12 | $216.92 | -0.40% | 4,016,210 |
| Apr 12, 2021 | $213.28 | $220.25 | $212.48 | $217.80 | +2.11% | 5,020,491 |
| Apr 5, 2021 | $209.29 | $213.53 | $206.74 | $213.30 | +2.56% | 4,453,619 |
| Mar 29, 2021 | $208.10 | $208.24 | $201.49 | $207.97 | -0.57% | 5,732,918 |
| Mar 22, 2021 | $204.65 | $209.49 | $199.68 | $209.17 | +1.80% | 7,561,272 |
| Mar 15, 2021 | $214.21 | $216.49 | $204.54 | $205.47 | -4.46% | 9,485,238 |
| Mar 8, 2021 | $199.16 | $215.16 | $198.42 | $215.06 | +8.46% | 9,795,947 |
| Mar 1, 2021 | $201.18 | $205.34 | $192.66 | $198.29 | +0.15% | 8,701,569 |
| Feb 22, 2021 | $192.34 | $205.88 | $191.09 | $197.99 | +1.96% | 10,597,796 |
| Feb 16, 2021 | $198.07 | $198.40 | $190.58 | $194.18 | -1.52% | 7,129,702 |
| Feb 8, 2021 | $202.25 | $206.85 | $195.31 | $197.18 | -0.55% | 10,225,428 |
| Feb 1, 2021 | $178.51 | $200.79 | $178.51 | $198.27 | +12.32% | 8,840,498 |
| Jan 25, 2021 | $186.89 | $188.71 | $175.59 | $176.52 | -5.87% | 12,161,278 |
| Jan 19, 2021 | $192.40 | $193.62 | $186.09 | $187.52 | -2.02% | 8,315,427 |
| Jan 11, 2021 | $203.98 | $205.45 | $189.18 | $191.38 | -7.24% | 7,726,729 |
| Jan 4, 2021 | $215.08 | $215.51 | $204.04 | $206.32 | -4.22% | 7,477,787 |
| Dec 28, 2020 | $206.48 | $215.70 | $206.38 | $215.42 | +4.80% | 7,459,312 |
| Dec 21, 2020 | $203.89 | $209.66 | $196.88 | $205.55 | +4.70% | 8,293,178 |
| Dec 14, 2020 | $193.30 | $197.46 | $191.32 | $196.33 | +2.22% | 8,103,986 |
| Dec 7, 2020 | $198.88 | $200.35 | $191.52 | $192.06 | -4.00% | 6,388,980 |
| Nov 30, 2020 | $196.03 | $200.09 | $191.27 | $200.07 | +1.54% | 6,108,379 |
| Nov 23, 2020 | $192.54 | $199.04 | $189.52 | $197.03 | +3.32% | 5,297,274 |
| Nov 16, 2020 | $190.00 | $194.25 | $184.50 | $190.70 | +1.22% | 8,133,883 |
| Nov 9, 2020 | $189.49 | $199.69 | $181.82 | $188.41 | +8.36% | 13,225,999 |
| Nov 2, 2020 | $159.91 | $176.11 | $158.55 | $173.88 | +10.23% | 9,600,616 |
| Oct 26, 2020 | $174.55 | $174.55 | $153.33 | $157.74 | -10.88% | 12,858,865 |
| Oct 19, 2020 | $177.26 | $177.91 | $170.95 | $176.99 | -0.04% | 6,279,079 |
| Oct 12, 2020 | $184.48 | $184.94 | $173.33 | $177.06 | -3.66% | 7,290,307 |
| Oct 5, 2020 | $181.29 | $184.86 | $174.52 | $183.78 | +3.00% | 5,152,110 |
| Sep 28, 2020 | $177.47 | $182.60 | $175.20 | $178.43 | +1.96% | 6,358,033 |
| Sep 21, 2020 | $176.16 | $180.37 | $170.50 | $175.00 | -2.34% | 7,856,631 |
| Sep 14, 2020 | $168.47 | $184.00 | $168.04 | $179.20 | +7.78% | 9,399,022 |
| Sep 8, 2020 | $168.93 | $173.96 | $164.57 | $166.27 | -3.65% | 5,453,860 |
| Aug 31, 2020 | $178.21 | $185.26 | $169.58 | $172.56 | -2.66% | 12,264,444 |
| Aug 24, 2020 | $169.33 | $177.86 | $167.52 | $177.27 | +5.40% | 9,993,671 |
| Aug 17, 2020 | $173.02 | $174.60 | $166.35 | $168.18 | -2.50% | 9,340,474 |
| Aug 10, 2020 | $174.24 | $175.30 | $168.82 | $172.50 | -1.33% | 7,975,959 |
| Aug 3, 2020 | $181.50 | $185.47 | $172.14 | $174.83 | -1.79% | 12,036,677 |
| Jul 27, 2020 | $173.25 | $178.20 | $171.58 | $178.02 | +3.12% | 8,819,433 |
| Jul 20, 2020 | $171.12 | $179.47 | $169.82 | $172.63 | +0.44% | 6,322,228 |
| Jul 13, 2020 | $165.96 | $172.33 | $158.33 | $171.88 | +4.46% | 9,909,181 |
| Jul 6, 2020 | $174.27 | $174.96 | $161.21 | $164.54 | -4.04% | 8,542,518 |
| Jun 29, 2020 | $163.86 | $175.36 | $161.91 | $171.46 | +5.24% | 7,941,006 |
| Jun 22, 2020 | $176.20 | $179.46 | $162.65 | $162.92 | -7.47% | 21,089,869 |
| Jun 15, 2020 | $174.21 | $187.58 | $172.70 | $176.08 | -1.40% | 9,497,645 |
| Jun 8, 2020 | $188.01 | $191.32 | $173.80 | $178.58 | -5.71% | 8,559,632 |
| Jun 1, 2020 | $179.69 | $190.70 | $179.18 | $189.40 | +5.52% | 8,974,780 |
| May 26, 2020 | $182.31 | $182.79 | $173.00 | $179.49 | +1.55% | 6,441,398 |
| May 18, 2020 | $176.97 | $185.48 | $175.01 | $176.75 | +4.05% | 8,608,523 |
| May 11, 2020 | $173.40 | $174.68 | $158.08 | $169.87 | -2.95% | 7,181,701 |
| May 4, 2020 | $159.63 | $182.70 | $157.63 | $175.04 | +8.29% | 9,307,775 |
| Apr 27, 2020 | $154.49 | $173.49 | $154.49 | $161.64 | +5.64% | 9,110,882 |
| Apr 20, 2020 | $152.00 | $153.67 | $139.95 | $153.01 | -1.21% | 8,419,285 |
| Apr 13, 2020 | $148.80 | $155.37 | $137.99 | $154.88 | +2.55% | 11,813,863 |
| Apr 6, 2020 | $135.36 | $155.30 | $131.44 | $151.03 | +19.58% | 10,817,451 |
| Mar 30, 2020 | $144.69 | $152.42 | $124.55 | $126.30 | -12.87% | 13,747,794 |
| Mar 23, 2020 | $116.68 | $155.85 | $105.54 | $144.96 | +21.82% | 18,910,478 |
| Mar 16, 2020 | $150.01 | $155.07 | $116.24 | $119.00 | -31.21% | 26,149,654 |
| Mar 9, 2020 | $166.75 | $183.65 | $151.73 | $172.99 | -3.66% | 17,229,778 |
| Mar 2, 2020 | $185.05 | $195.31 | $173.84 | $179.56 | -2.40% | 11,900,979 |
| Feb 24, 2020 | $197.61 | $202.24 | $175.00 | $183.97 | -9.99% | 14,465,520 |
| Feb 18, 2020 | $206.00 | $209.62 | $203.04 | $204.39 | -0.96% | 7,055,716 |
| Feb 10, 2020 | $200.25 | $206.37 | $198.23 | $206.37 | +2.78% | 9,826,841 |
| Feb 3, 2020 | $196.79 | $205.37 | $196.28 | $200.79 | +2.73% | 7,510,222 |
| Jan 27, 2020 | $194.91 | $201.11 | $193.81 | $195.45 | -1.67% | 7,077,188 |
| Jan 21, 2020 | $197.16 | $202.58 | $197.16 | $198.77 | +0.08% | 5,550,574 |
| Jan 13, 2020 | $191.58 | $199.34 | $191.09 | $198.62 | +4.30% | 7,724,567 |
| Jan 6, 2020 | $184.13 | $192.98 | $183.56 | $190.44 | +3.28% | 6,762,631 |
| Dec 30, 2019 | $182.78 | $186.67 | $180.38 | $184.40 | +0.83% | 5,149,849 |
| Dec 23, 2019 | $184.00 | $184.14 | $181.27 | $182.89 | -0.31% | 3,075,088 |
| Dec 16, 2019 | $179.70 | $185.42 | $178.00 | $183.45 | +2.53% | 14,272,383 |
| Dec 9, 2019 | $176.22 | $179.12 | $172.20 | $178.93 | +1.28% | 9,201,676 |
| Dec 2, 2019 | $180.66 | $181.05 | $172.38 | $176.66 | -2.45% | 5,646,172 |
| Nov 25, 2019 | $180.77 | $182.13 | $179.08 | $181.10 | +1.37% | 5,371,005 |
| Nov 18, 2019 | $179.68 | $181.93 | $176.94 | $178.65 | -0.32% | 7,419,426 |
| Nov 11, 2019 | $169.06 | $179.54 | $168.74 | $179.23 | +5.27% | 9,189,824 |
| Nov 4, 2019 | $172.93 | $172.99 | $164.57 | $170.26 | -1.21% | 6,746,039 |
| Oct 28, 2019 | $162.16 | $174.11 | $160.03 | $172.35 | +6.82% | 11,472,672 |
| Oct 21, 2019 | $161.13 | $162.34 | $154.53 | $161.34 | +0.76% | 8,509,318 |
| Oct 14, 2019 | $163.22 | $166.83 | $159.03 | $160.13 | -1.71% | 9,387,936 |
| Oct 7, 2019 | $159.68 | $165.68 | $156.67 | $162.92 | +1.29% | 7,771,907 |
| Sep 30, 2019 | $157.55 | $160.98 | $153.78 | $160.84 | +2.55% | 10,969,388 |
| Sep 23, 2019 | $160.43 | $163.24 | $155.44 | $156.84 | -2.96% | 14,048,565 |
| Sep 16, 2019 | $166.27 | $171.56 | $159.76 | $161.62 | -3.52% | 24,245,829 |
| Sep 9, 2019 | $175.27 | $175.91 | $163.04 | $167.52 | -3.93% | 12,146,320 |
| Sep 3, 2019 | $165.06 | $175.95 | $164.79 | $174.37 | +5.05% | 9,448,250 |
| Aug 26, 2019 | $159.53 | $167.19 | $158.35 | $165.98 | +5.04% | 7,692,410 |
| Aug 19, 2019 | $160.00 | $163.43 | $157.24 | $158.01 | +0.16% | 5,743,860 |
| Aug 12, 2019 | $158.55 | $159.41 | $153.69 | $157.75 | -1.45% | 6,439,922 |
| Aug 5, 2019 | $158.78 | $161.41 | $150.94 | $160.07 | -0.87% | 9,916,196 |
| Jul 29, 2019 | $169.39 | $172.20 | $159.23 | $161.48 | -4.81% | 10,065,112 |
| Jul 22, 2019 | $165.30 | $170.90 | $159.51 | $169.64 | +2.98% | 8,988,941 |
| Jul 15, 2019 | $165.05 | $168.83 | $164.02 | $164.73 | +0.31% | 5,124,717 |
| Jul 8, 2019 | $161.98 | $166.13 | $161.48 | $164.22 | +1.06% | 5,875,865 |
| Jul 1, 2019 | $162.55 | $163.94 | $160.18 | $162.49 | +1.47% | 3,931,621 |
| Jun 24, 2019 | $161.64 | $161.64 | $157.60 | $160.13 | -0.57% | 5,926,944 |
| Jun 17, 2019 | $159.46 | $163.46 | $157.74 | $161.04 | +1.40% | 5,463,824 |
| Jun 10, 2019 | $162.35 | $162.81 | $157.42 | $158.81 | -1.31% | 6,128,600 |
| Jun 3, 2019 | $153.91 | $161.06 | $147.46 | $160.91 | +4.46% | 10,109,708 |
| May 28, 2019 | $147.83 | $155.24 | $145.21 | $154.04 | +0.39% | 16,955,367 |
| May 20, 2019 | $148.17 | $158.73 | $147.46 | $153.44 | +2.42% | 7,821,197 |
| May 13, 2019 | $143.74 | $152.24 | $143.03 | $149.81 | +1.99% | 4,539,628 |
| May 6, 2019 | $143.00 | $147.77 | $142.65 | $146.89 | +0.68% | 3,788,418 |
| Apr 29, 2019 | $145.32 | $147.50 | $142.06 | $145.90 | +0.70% | 6,358,688 |
| Apr 22, 2019 | $139.36 | $144.90 | $138.98 | $144.89 | +3.74% | 3,793,455 |
| Apr 15, 2019 | $138.96 | $139.82 | $138.08 | $139.67 | +0.38% | 3,037,664 |
| Apr 8, 2019 | $136.71 | $139.18 | $134.98 | $139.14 | +1.64% | 3,697,726 |
| Apr 1, 2019 | $137.88 | $139.40 | $135.10 | $136.90 | +0.28% | 5,187,710 |
| Mar 25, 2019 | $133.63 | $136.78 | $132.23 | $136.52 | +1.88% | 4,269,640 |
| Mar 18, 2019 | $135.00 | $137.13 | $132.35 | $134.00 | -0.09% | 4,741,233 |
| Mar 11, 2019 | $130.50 | $134.51 | $130.48 | $134.12 | +2.92% | 5,250,116 |
| Mar 4, 2019 | $131.83 | $132.16 | $128.12 | $130.32 | -0.89% | 6,075,008 |
| Feb 25, 2019 | $128.85 | $132.16 | $127.48 | $131.49 | +2.94% | 5,101,830 |
| Feb 19, 2019 | $122.41 | $127.91 | $122.41 | $127.73 | +3.59% | 4,956,904 |
| Feb 11, 2019 | $115.60 | $123.58 | $115.31 | $123.30 | +7.31% | 9,033,091 |
| Feb 4, 2019 | $113.86 | $115.73 | $112.14 | $114.90 | +1.00% | 7,290,853 |
| Jan 28, 2019 | $111.92 | $114.12 | $110.69 | $113.76 | +0.47% | 6,718,035 |
| Jan 22, 2019 | $114.19 | $114.24 | $109.95 | $113.23 | -1.19% | 7,778,478 |
| Jan 14, 2019 | $109.80 | $114.67 | $109.52 | $114.59 | +3.43% | 7,108,857 |
| Jan 7, 2019 | $102.99 | $110.91 | $102.97 | $110.79 | +7.82% | 7,027,501 |
| Dec 31, 2018 | $103.10 | $103.76 | $98.56 | $102.75 | +0.20% | 5,160,058 |
| Dec 24, 2018 | $95.48 | $103.93 | $94.81 | $102.54 | +6.51% | 4,693,934 |
| Dec 17, 2018 | $101.15 | $104.34 | $95.82 | $96.27 | -5.25% | 9,836,961 |
| Dec 10, 2018 | $103.27 | $106.54 | $101.12 | $101.60 | -2.16% | 4,503,785 |
| Dec 3, 2018 | $114.27 | $114.78 | $102.94 | $103.84 | -7.13% | 6,204,374 |
| Nov 26, 2018 | $104.78 | $112.13 | $104.33 | $111.81 | +8.42% | 5,907,813 |
| Nov 19, 2018 | $109.38 | $109.55 | $100.01 | $103.13 | -5.98% | 5,730,070 |
| Nov 12, 2018 | $111.75 | $111.84 | $106.02 | $109.69 | -2.21% | 5,881,944 |
| Nov 5, 2018 | $112.67 | $115.67 | $110.78 | $112.17 | -2.09% | 4,899,637 |
| Oct 29, 2018 | $113.00 | $117.70 | $106.86 | $114.57 | +2.26% | 8,967,544 |
| Oct 22, 2018 | $116.71 | $117.74 | $110.28 | $112.04 | -3.83% | 6,555,690 |
| Oct 15, 2018 | $116.75 | $120.24 | $115.07 | $116.50 | -0.73% | 5,592,326 |
| Oct 8, 2018 | $121.65 | $121.65 | $111.49 | $117.36 | -3.65% | 8,461,925 |
| Oct 1, 2018 | $128.22 | $128.38 | $119.89 | $121.80 | -4.40% | 6,228,481 |
| Sep 24, 2018 | $126.98 | $128.89 | $125.86 | $127.40 | +0.17% | 5,844,358 |
| Sep 17, 2018 | $128.35 | $129.18 | $126.17 | $127.19 | -1.09% | 4,378,548 |
| Sep 10, 2018 | $124.52 | $129.25 | $123.78 | $128.59 | +3.93% | 3,693,795 |
| Sep 4, 2018 | $124.38 | $125.78 | $122.69 | $123.73 | -0.68% | 3,468,385 |
| Aug 27, 2018 | $122.54 | $125.55 | $122.48 | $124.58 | +1.99% | 4,621,390 |
| Aug 20, 2018 | $119.01 | $122.20 | $118.41 | $122.15 | +2.93% | 2,826,989 |
| Aug 13, 2018 | $116.14 | $118.91 | $115.66 | $118.67 | +2.18% | 4,264,880 |
| Aug 6, 2018 | $118.73 | $119.23 | $115.71 | $116.14 | -2.21% | 5,582,189 |
| Jul 30, 2018 | $115.25 | $121.00 | $111.58 | $118.77 | +3.05% | 8,211,815 |
| Jul 23, 2018 | $116.82 | $118.41 | $113.10 | $115.25 | -1.60% | 4,790,213 |
| Jul 16, 2018 | $117.93 | $118.52 | $116.28 | $117.12 | -0.70% | 3,353,415 |
| Jul 9, 2018 | $112.80 | $118.53 | $112.41 | $117.95 | +4.61% | 5,109,192 |
| Jul 2, 2018 | $110.65 | $113.24 | $110.14 | $112.75 | +1.13% | 3,074,195 |
| Jun 25, 2018 | $113.38 | $113.38 | $108.54 | $111.49 | -2.54% | 5,943,956 |
| Jun 18, 2018 | $116.24 | $117.52 | $113.52 | $114.40 | -2.64% | 5,244,598 |
| Jun 11, 2018 | $117.34 | $119.69 | $116.07 | $117.50 | +0.36% | 4,465,166 |
| Jun 4, 2018 | $113.76 | $118.50 | $113.19 | $117.08 | +3.25% | 5,434,886 |
| May 29, 2018 | $110.93 | $113.54 | $108.56 | $113.40 | +1.51% | 4,531,679 |
| May 21, 2018 | $114.32 | $114.68 | $110.45 | $111.71 | -1.80% | 6,129,497 |
| May 14, 2018 | $116.26 | $116.44 | $112.97 | $113.76 | -2.04% | 4,319,061 |
| May 7, 2018 | $113.04 | $116.70 | $113.04 | $116.13 | +2.91% | 4,701,566 |
| Apr 30, 2018 | $111.63 | $114.51 | $109.03 | $112.85 | +1.58% | 6,682,312 |
| Apr 23, 2018 | $111.39 | $112.66 | $107.64 | $111.10 | -0.16% | 3,901,949 |
| Apr 16, 2018 | $110.63 | $112.98 | $110.38 | $111.28 | +1.23% | 3,492,114 |
| Apr 9, 2018 | $109.59 | $111.71 | $108.36 | $109.93 | +1.07% | 5,752,944 |
| Apr 2, 2018 | $111.45 | $112.63 | $107.38 | $108.77 | -2.47% | 5,148,136 |
| Mar 26, 2018 | $112.67 | $115.15 | $108.85 | $111.52 | +0.31% | 3,673,083 |
| Mar 19, 2018 | $117.69 | $118.33 | $111.08 | $111.18 | -5.79% | 3,971,733 |
| Mar 12, 2018 | $117.66 | $118.94 | $116.47 | $118.01 | +0.67% | 4,746,616 |
| Mar 5, 2018 | $112.87 | $117.68 | $111.61 | $117.22 | +3.32% | 4,256,453 |
| Feb 26, 2018 | $114.80 | $115.47 | $110.05 | $113.45 | -0.88% | 7,584,996 |
| Feb 20, 2018 | $114.00 | $115.24 | $111.70 | $114.46 | +0.10% | 4,236,559 |
| Feb 12, 2018 | $104.87 | $114.86 | $104.39 | $114.35 | +10.03% | 9,222,368 |
| Feb 5, 2018 | $108.04 | $109.41 | $99.45 | $103.93 | -4.41% | 6,058,667 |
| Jan 29, 2018 | $112.88 | $113.26 | $108.60 | $108.72 | -4.01% | 4,452,807 |
| Jan 22, 2018 | $107.74 | $113.26 | $107.27 | $113.26 | +4.86% | 4,933,644 |
| Jan 16, 2018 | $103.62 | $108.06 | $103.52 | $108.01 | +4.60% | 4,075,430 |
| Jan 8, 2018 | $103.55 | $106.52 | $102.76 | $103.26 | -0.29% | 4,654,008 |
| Jan 2, 2018 | $100.69 | $104.25 | $98.82 | $103.56 | +3.31% | 4,495,621 |
| Dec 26, 2017 | $100.06 | $101.02 | $99.57 | $100.24 | -0.12% | 3,311,140 |
| Dec 18, 2017 | $101.55 | $103.39 | $99.82 | $100.36 | -0.47% | 4,597,650 |
| Dec 11, 2017 | $99.18 | $101.45 | $98.82 | $100.83 | +1.47% | 6,825,920 |
| Dec 4, 2017 | $101.25 | $101.49 | $95.32 | $99.37 | -1.37% | 6,427,351 |
| Nov 27, 2017 | $103.78 | $104.90 | $98.32 | $100.75 | -2.63% | 6,181,333 |
| Nov 20, 2017 | $100.48 | $103.51 | $100.20 | $103.47 | +3.44% | 2,639,005 |
| Nov 13, 2017 | $98.32 | $101.49 | $98.32 | $100.03 | +1.19% | 5,056,918 |
| Nov 6, 2017 | $103.77 | $104.83 | $97.90 | $98.85 | -4.59% | 7,537,891 |
| Oct 30, 2017 | $101.34 | $104.47 | $101.01 | $103.61 | +2.01% | 5,300,883 |
| Oct 23, 2017 | $97.50 | $101.59 | $97.16 | $101.57 | +4.53% | 5,610,707 |
| Oct 16, 2017 | $99.89 | $100.20 | $96.05 | $97.17 | -2.48% | 4,448,839 |
| Oct 9, 2017 | $96.96 | $100.34 | $96.77 | $99.64 | +2.77% | 4,829,542 |
| Oct 2, 2017 | $95.21 | $97.81 | $95.01 | $96.95 | +2.02% | 4,611,560 |
| Sep 25, 2017 | $95.66 | $95.88 | $92.97 | $95.03 | -0.82% | 6,128,972 |
| Sep 18, 2017 | $97.70 | $97.86 | $95.12 | $95.82 | -1.78% | 4,491,500 |
| Sep 11, 2017 | $95.58 | $98.14 | $94.71 | $97.56 | +2.60% | 5,410,934 |
| Sep 5, 2017 | $95.14 | $96.16 | $94.39 | $95.09 | -0.45% | 2,984,106 |
| Aug 28, 2017 | $93.65 | $96.12 | $92.90 | $95.52 | +2.32% | 2,704,638 |
| Aug 21, 2017 | $93.69 | $95.95 | $93.05 | $93.35 | -0.44% | 3,234,320 |
| Aug 14, 2017 | $94.20 | $95.05 | $93.45 | $93.76 | +0.48% | 3,867,891 |
| Aug 7, 2017 | $97.57 | $97.94 | $93.21 | $93.31 | -4.51% | 6,908,806 |
| Jul 31, 2017 | $94.93 | $97.99 | $92.82 | $97.72 | +3.39% | 7,370,453 |
| Jul 24, 2017 | $93.85 | $95.68 | $93.54 | $94.52 | +0.79% | 3,728,388 |
| Jul 17, 2017 | $92.13 | $94.32 | $89.41 | $93.78 | +2.09% | 5,252,211 |
| Jul 10, 2017 | $88.75 | $91.91 | $87.86 | $91.86 | +3.23% | 4,820,338 |
| Jul 3, 2017 | $90.86 | $90.88 | $88.05 | $88.99 | -1.47% | 3,235,214 |
| Jun 26, 2017 | $91.32 | $91.97 | $89.41 | $90.32 | -1.03% | 4,010,939 |
| Jun 19, 2017 | $89.91 | $91.42 | $88.95 | $91.26 | +1.91% | 4,225,515 |
| Jun 12, 2017 | $88.66 | $91.44 | $87.30 | $89.55 | +0.51% | 5,010,876 |
| Jun 5, 2017 | $92.65 | $93.52 | $88.39 | $89.10 | -3.56% | 6,334,032 |
| May 30, 2017 | $91.82 | $93.31 | $91.34 | $92.39 | +0.59% | 4,744,422 |
| May 22, 2017 | $90.31 | $93.05 | $90.21 | $91.85 | +2.01% | 5,573,698 |
| May 15, 2017 | $87.72 | $90.31 | $87.68 | $90.04 | +2.62% | 5,564,154 |
| May 8, 2017 | $86.34 | $88.30 | $86.12 | $87.74 | +1.94% | 5,723,572 |
| May 1, 2017 | $81.90 | $86.62 | $80.01 | $86.07 | +5.27% | 8,668,993 |
| Apr 24, 2017 | $81.57 | $82.37 | $80.79 | $81.76 | +1.11% | 6,227,373 |
| Apr 17, 2017 | $77.64 | $81.71 | $77.64 | $80.86 | +4.28% | 5,487,638 |
| Apr 10, 2017 | $77.80 | $78.38 | $76.47 | $77.54 | -0.50% | 3,451,528 |
| Apr 3, 2017 | $80.86 | $80.93 | $77.49 | $77.93 | -3.41% | 4,882,901 |
| Mar 27, 2017 | $77.71 | $81.63 | $77.31 | $80.68 | +2.88% | 6,806,155 |
| Mar 20, 2017 | $80.03 | $80.03 | $78.17 | $78.42 | -2.01% | 5,044,522 |
| Mar 13, 2017 | $79.05 | $80.27 | $78.15 | $80.03 | +1.12% | 4,858,731 |
| Mar 6, 2017 | $80.36 | $81.56 | $78.79 | $79.14 | -1.82% | 6,545,113 |
| Feb 27, 2017 | $79.21 | $81.00 | $78.07 | $80.61 | +2.08% | 9,137,703 |
| Feb 21, 2017 | $78.03 | $79.30 | $77.38 | $78.97 | +1.31% | 4,261,576 |
| Feb 13, 2017 | $78.83 | $79.30 | $76.88 | $77.95 | -0.66% | 4,847,193 |
| Feb 6, 2017 | $78.05 | $79.78 | $77.62 | $78.47 | -0.17% | 5,361,252 |
| Jan 30, 2017 | $77.10 | $79.29 | $75.88 | $78.60 | +1.50% | 6,352,896 |
| Jan 23, 2017 | $78.87 | $79.54 | $76.71 | $77.44 | -2.07% | 5,922,463 |
| Jan 17, 2017 | $77.35 | $79.84 | $77.18 | $79.08 | +1.72% | 6,419,287 |
| Jan 9, 2017 | $78.40 | $80.88 | $76.72 | $77.74 | +4.42% | 10,150,040 |
| Jan 3, 2017 | $69.98 | $74.61 | $69.04 | $74.45 | +7.26% | 6,733,142 |
| Dec 27, 2016 | $70.49 | $70.85 | $68.98 | $69.41 | -1.27% | 3,348,584 |
| Dec 19, 2016 | $70.47 | $71.71 | $69.77 | $70.30 | +0.01% | 4,293,244 |
| Dec 12, 2016 | $71.71 | $72.62 | $69.97 | $70.29 | -2.63% | 6,059,890 |
| Dec 5, 2016 | $68.53 | $72.24 | $68.53 | $72.19 | +5.96% | 6,304,320 |
| Nov 28, 2016 | $72.14 | $72.34 | $65.91 | $68.13 | -5.49% | 7,793,587 |
| Nov 21, 2016 | $70.94 | $72.24 | $70.76 | $72.09 | +1.95% | 3,100,326 |
| Nov 14, 2016 | $69.74 | $70.84 | $64.63 | $70.71 | – | 10,554,932 |
Seasonality
GPN 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 | 4.3% | 1.3% | -3.4% | 1.5% | -1.6% | -2.2% | 6.2% | 3.9% | -5.0% | -0.4% | 2.4% | 2.1% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -7.3% | 6.6% | -11.7% | 6.9% | 4.9% | -3.5% | 15.9% | 8.3% | -10.0% | 18.6% | ||
| 2025 | 0.7% | -6.7% | -6.7% | -22.1% | -0.9% | 6.2% | -0.1% | 11.1% | -6.2% | -6.4% | -2.6% | 2.5% |
| 2024 | 4.9% | -2.6% | 3.2% | -8.1% | -17.0% | -4.8% | 5.1% | 9.2% | -7.5% | 1.3% | 14.7% | -5.6% |
| 2023 | 13.5% | -0.5% | -6.0% | 7.1% | -13.3% | 1.1% | 11.9% | 14.9% | -8.7% | -7.9% | 9.6% | 9.3% |
| 2022 | 10.9% | -11.0% | 2.8% | 0.1% | -4.3% | -15.4% | 10.6% | 1.6% | -12.9% | 5.7% | -9.2% | -4.1% |
| 2021 | -18.1% | 12.2% | 1.9% | 6.5% | -9.7% | -3.1% | 3.1% | -15.9% | -3.0% | -9.3% | -16.7% | 13.8% |
| 2020 | 7.1% | -5.9% | -21.5% | 15.1% | 8.1% | -5.4% | 5.0% | -0.8% | 0.7% | -11.2% | 23.7% | 10.5% |
| 2019 | 8.9% | 16.1% | 4.7% | 7.0% | 5.5% | 4.0% | 4.9% | -1.2% | -4.2% | 6.4% | 7.0% | 0.9% |
| 2018 | 11.5% | 1.4% | -1.6% | 1.4% | -1.7% | 0.3% | 1.0% | 10.7% | 2.3% | -10.3% | -2.1% | -7.8% |
| 2017 | 11.3% | 3.1% | 1.2% | 1.3% | 12.0% | -1.4% | 4.5% | 1.2% | -0.5% | 9.4% | -3.3% | -0.3% |