Goldman Sachs Group Inc (GS) stock
GSNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS.PA, GS.PC, GS.PD, GSCE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 17/3010% below fair value
$894.55−33.18 (-3.58%)
Close on Oct 30, 2026Market cap $260.47BP/E 13.8Yield 1.57%
Price history
Goldman Sachs share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$894.55
-3.58% on the day
52-week range
$754.00 – $1,153.99
-22.5% from the high
Change over 52 weeks
+13.2%
From $790.16 on Oct 30, 2025
Average volume
2.08M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $886.50 | $939.38 | $879.50 | $894.55 | +2.15% | 9,259,384 |
| Oct 19, 2026 | $885.88 | $906.48 | $864.12 | $875.68 | -0.63% | 11,136,562 |
| Oct 12, 2026 | $898.39 | $931.00 | $859.03 | $881.26 | -1.57% | 15,350,635 |
| Oct 5, 2026 | $901.45 | $905.94 | $868.52 | $895.32 | -0.80% | 9,964,075 |
| Sep 28, 2026 | $930.94 | $932.00 | $881.00 | $902.56 | -3.52% | 9,701,101 |
| Sep 21, 2026 | $956.50 | $967.76 | $914.68 | $935.45 | -0.70% | 10,364,391 |
| Sep 14, 2026 | $1,010.00 | $1,013.69 | $922.00 | $942.00 | -8.47% | 15,389,016 |
| Sep 8, 2026 | $1,040.55 | $1,043.84 | $1,011.40 | $1,029.18 | -0.91% | 5,985,334 |
| Aug 31, 2026 | $1,032.60 | $1,041.20 | $996.97 | $1,038.61 | +0.45% | 8,507,220 |
| Aug 24, 2026 | $1,039.00 | $1,063.52 | $1,030.18 | $1,033.99 | -0.51% | 8,742,706 |
| Aug 17, 2026 | $1,040.79 | $1,054.63 | $1,001.68 | $1,039.28 | -0.01% | 10,606,390 |
| Aug 10, 2026 | $1,039.61 | $1,059.07 | $1,027.19 | $1,039.42 | -0.02% | 8,400,971 |
| Aug 3, 2026 | $1,025.00 | $1,077.21 | $1,005.16 | $1,039.61 | +2.08% | 9,164,589 |
| Jul 27, 2026 | $1,080.18 | $1,088.50 | $977.70 | $1,018.38 | -4.04% | 11,800,189 |
| Jul 20, 2026 | $1,074.65 | $1,106.66 | $1,051.82 | $1,061.23 | -0.37% | 8,210,081 |
| Jul 13, 2026 | $1,056.34 | $1,153.99 | $1,036.84 | $1,065.22 | +0.95% | 13,019,633 |
| Jul 6, 2026 | $1,029.88 | $1,067.17 | $1,011.92 | $1,055.18 | +3.35% | 7,159,727 |
| Jun 29, 2026 | $1,029.19 | $1,039.28 | $1,003.00 | $1,021.00 | +0.14% | 8,329,201 |
| Jun 22, 2026 | $1,109.70 | $1,115.98 | $1,013.38 | $1,019.61 | -7.02% | 11,854,253 |
| Jun 15, 2026 | $1,089.52 | $1,125.00 | $1,075.00 | $1,096.56 | +3.18% | 11,008,660 |
| Jun 8, 2026 | $1,052.78 | $1,073.74 | $1,000.04 | $1,062.75 | +2.32% | 12,250,335 |
| Jun 1, 2026 | $1,015.33 | $1,098.36 | $1,011.60 | $1,038.68 | +1.28% | 12,606,984 |
| May 26, 2026 | $1,006.53 | $1,027.22 | $974.42 | $1,025.56 | +2.89% | 8,713,040 |
| May 18, 2026 | $947.74 | $1,005.36 | $923.81 | $996.73 | +5.09% | 10,757,152 |
| May 11, 2026 | $932.65 | $975.66 | $920.80 | $948.47 | +1.28% | 10,763,830 |
| May 4, 2026 | $922.27 | $945.29 | $899.00 | $936.48 | +1.38% | 8,865,930 |
| Apr 27, 2026 | $926.04 | $945.30 | $899.16 | $923.71 | -0.35% | 7,690,562 |
| Apr 20, 2026 | $923.68 | $952.01 | $919.22 | $926.91 | +0.10% | 8,440,604 |
| Apr 13, 2026 | $875.55 | $929.19 | $865.34 | $925.95 | +2.00% | 14,010,187 |
| Apr 6, 2026 | $863.00 | $918.12 | $850.00 | $907.80 | +5.19% | 8,822,394 |
| Mar 30, 2026 | $811.12 | $870.20 | $801.88 | $863.04 | +7.49% | 7,832,534 |
| Mar 23, 2026 | $833.00 | $854.75 | $797.78 | $802.89 | -1.31% | 9,634,178 |
| Mar 16, 2026 | $792.00 | $827.23 | $790.00 | $813.53 | +4.00% | 11,263,874 |
| Mar 9, 2026 | $810.00 | $846.09 | $780.50 | $782.21 | -4.77% | 13,467,070 |
| Mar 2, 2026 | $840.00 | $878.80 | $801.33 | $821.42 | -4.44% | 14,307,236 |
| Feb 23, 2026 | $918.50 | $938.39 | $854.15 | $859.57 | -6.80% | 14,043,570 |
| Feb 17, 2026 | $907.73 | $947.70 | $900.57 | $922.24 | +1.89% | 7,856,819 |
| Feb 9, 2026 | $929.00 | $968.39 | $869.00 | $905.14 | -2.54% | 14,114,221 |
| Feb 2, 2026 | $932.13 | $964.50 | $876.72 | $928.75 | -0.71% | 13,373,337 |
| Jan 26, 2026 | $918.41 | $955.38 | $917.98 | $935.41 | +1.80% | 10,571,958 |
| Jan 20, 2026 | $946.38 | $970.95 | $917.05 | $918.88 | -4.48% | 11,221,235 |
| Jan 12, 2026 | $934.00 | $984.70 | $917.90 | $962.00 | +2.45% | 13,508,016 |
| Jan 5, 2026 | $914.40 | $961.69 | $912.60 | $938.98 | +2.69% | 11,686,644 |
| Dec 29, 2025 | $906.45 | $914.44 | $876.79 | $914.34 | +0.80% | 7,450,575 |
| Dec 22, 2025 | $896.52 | $913.32 | $893.70 | $907.04 | +1.52% | 4,419,878 |
| Dec 15, 2025 | $892.00 | $904.47 | $868.44 | $893.48 | +0.62% | 13,226,183 |
| Dec 8, 2025 | $861.10 | $919.10 | $856.30 | $887.96 | +3.91% | 12,305,381 |
| Dec 1, 2025 | $818.59 | $856.20 | $808.30 | $854.56 | +3.45% | 10,684,240 |
| Nov 24, 2025 | $778.64 | $830.57 | $775.36 | $826.04 | +6.72% | 7,303,872 |
| Nov 17, 2025 | $790.00 | $816.00 | $754.00 | $774.03 | -2.13% | 9,928,839 |
| Nov 10, 2025 | $796.08 | $841.28 | $778.00 | $790.91 | +0.58% | 11,283,534 |
| Nov 3, 2025 | $789.57 | $806.00 | $762.80 | $786.34 | -0.38% | 9,119,205 |
| Oct 27, 2025 | $789.00 | $807.14 | $778.82 | $789.37 | +0.70% | 8,296,611 |
| Oct 20, 2025 | $757.00 | $784.61 | $743.11 | $783.88 | +4.41% | 9,970,068 |
| Oct 13, 2025 | $777.88 | $791.05 | $740.01 | $750.77 | -1.78% | 16,739,887 |
| Oct 6, 2025 | $795.00 | $805.32 | $764.00 | $764.36 | -3.24% | 9,152,161 |
| Sep 29, 2025 | $807.80 | $809.62 | $772.44 | $789.98 | -1.56% | 8,336,533 |
| Sep 22, 2025 | $801.14 | $825.25 | $782.01 | $802.51 | -0.31% | 7,102,208 |
| Sep 15, 2025 | $782.95 | $809.66 | $779.69 | $805.00 | +3.20% | 10,058,663 |
| Sep 8, 2025 | $739.42 | $793.17 | $733.57 | $780.06 | +5.67% | 9,183,432 |
| Sep 2, 2025 | $736.39 | $757.35 | $721.16 | $738.21 | -0.94% | 7,383,301 |
| Aug 25, 2025 | $741.89 | $753.33 | $733.86 | $745.25 | +0.45% | 7,306,805 |
| Aug 18, 2025 | $729.50 | $744.84 | $705.55 | $741.89 | +1.53% | 7,998,053 |
| Aug 11, 2025 | $722.20 | $749.05 | $715.74 | $730.72 | +1.31% | 8,572,160 |
| Aug 4, 2025 | $715.20 | $732.94 | $714.55 | $721.27 | +1.65% | 7,884,282 |
| Jul 28, 2025 | $728.00 | $737.88 | $694.05 | $709.57 | -2.66% | 10,774,790 |
| Jul 21, 2025 | $709.14 | $729.89 | $691.88 | $728.98 | +2.93% | 10,207,437 |
| Jul 14, 2025 | $704.74 | $717.45 | $691.30 | $708.26 | +0.47% | 11,185,158 |
| Jul 7, 2025 | $721.70 | $723.97 | $693.77 | $704.95 | -2.59% | 11,143,933 |
| Jun 30, 2025 | $714.27 | $726.00 | $700.61 | $723.68 | +4.76% | 11,685,937 |
| Jun 23, 2025 | $639.26 | $694.20 | $630.01 | $690.81 | +7.80% | 12,395,365 |
| Jun 16, 2025 | $619.00 | $642.64 | $618.00 | $640.80 | +4.44% | 9,888,124 |
| Jun 9, 2025 | $614.75 | $629.84 | $609.31 | $613.54 | -0.07% | 8,360,525 |
| Jun 2, 2025 | $598.60 | $621.38 | $592.17 | $614.00 | +2.26% | 8,011,408 |
| May 26, 2025 | $585.00 | $618.63 | $582.50 | $600.45 | +0.32% | 9,763,288 |
| May 19, 2025 | $609.19 | $619.38 | $582.50 | $598.54 | -3.31% | 10,550,228 |
| May 12, 2025 | $596.26 | $620.79 | $588.08 | $619.03 | +9.16% | 13,617,798 |
| May 5, 2025 | $558.36 | $572.16 | $547.06 | $567.10 | +0.18% | 10,572,297 |
| Apr 28, 2025 | $544.86 | $569.78 | $531.45 | $566.10 | +3.90% | 11,059,603 |
| Apr 21, 2025 | $505.40 | $551.79 | $494.68 | $544.86 | +6.94% | 12,258,299 |
| Apr 14, 2025 | $510.00 | $518.65 | $492.69 | $509.49 | +3.04% | 12,252,823 |
| Apr 7, 2025 | $446.90 | $522.00 | $439.38 | $494.44 | +5.02% | 26,763,473 |
| Mar 31, 2025 | $533.82 | $567.32 | $460.00 | $470.81 | -13.31% | 20,184,419 |
| Mar 24, 2025 | $575.00 | $592.64 | $537.71 | $543.12 | -3.90% | 10,579,112 |
| Mar 17, 2025 | $541.23 | $568.44 | $540.00 | $565.14 | +4.38% | 14,203,620 |
| Mar 10, 2025 | $542.30 | $546.47 | $520.06 | $541.41 | -3.26% | 17,877,886 |
| Mar 3, 2025 | $622.40 | $628.78 | $544.91 | $559.67 | -10.06% | 18,216,243 |
| Feb 24, 2025 | $633.51 | $637.30 | $604.01 | $622.29 | -0.53% | 13,894,756 |
| Feb 18, 2025 | $662.59 | $672.19 | $623.44 | $625.60 | -5.29% | 11,234,117 |
| Feb 10, 2025 | $659.02 | $663.26 | $639.11 | $660.55 | +0.71% | 11,637,455 |
| Feb 3, 2025 | $626.00 | $663.87 | $622.48 | $655.90 | +2.42% | 10,810,732 |
| Jan 27, 2025 | $625.00 | $650.00 | $624.46 | $640.40 | +0.55% | 11,417,942 |
| Jan 21, 2025 | $616.81 | $645.54 | $609.00 | $636.90 | +1.75% | 13,678,529 |
| Jan 13, 2025 | $557.88 | $627.00 | $556.76 | $625.94 | +11.78% | 15,862,611 |
| Jan 6, 2025 | $584.98 | $593.65 | $558.01 | $560.00 | -3.47% | 8,610,189 |
| Dec 30, 2024 | $567.27 | $584.31 | $565.10 | $580.13 | +0.69% | 5,963,852 |
| Dec 23, 2024 | $565.00 | $582.79 | $561.80 | $576.18 | +1.78% | 5,011,756 |
| Dec 16, 2024 | $588.00 | $588.27 | $544.49 | $566.10 | -3.31% | 14,571,078 |
| Dec 9, 2024 | $598.99 | $603.00 | $583.76 | $585.48 | -2.37% | 8,863,294 |
| Dec 2, 2024 | $608.00 | $611.91 | $594.37 | $599.68 | -1.46% | 8,218,436 |
| Nov 25, 2024 | $608.79 | $612.73 | $593.00 | $608.57 | +0.96% | 8,382,438 |
| Nov 18, 2024 | $594.71 | $603.94 | $575.51 | $602.78 | +1.56% | 9,620,487 |
| Nov 11, 2024 | $598.90 | $607.15 | $586.24 | $593.54 | +0.73% | 10,345,127 |
| Nov 4, 2024 | $518.00 | $598.61 | $510.51 | $589.26 | +13.46% | 19,200,378 |
| Oct 28, 2024 | $515.40 | $530.79 | $514.53 | $519.35 | +1.32% | 8,098,061 |
| Oct 21, 2024 | $528.00 | $529.85 | $510.74 | $512.60 | -3.01% | 8,294,593 |
| Oct 14, 2024 | $517.65 | $540.51 | $515.51 | $528.50 | +2.36% | 13,252,133 |
| Oct 7, 2024 | $494.63 | $517.97 | $490.79 | $516.30 | +4.27% | 7,884,739 |
| Sep 30, 2024 | $494.89 | $496.52 | $484.20 | $495.16 | -0.67% | 7,589,303 |
| Sep 23, 2024 | $498.21 | $505.40 | $490.40 | $498.51 | +0.02% | 6,551,043 |
| Sep 16, 2024 | $481.43 | $506.41 | $479.49 | $498.43 | +4.06% | 12,158,126 |
| Sep 9, 2024 | $485.53 | $494.28 | $457.48 | $478.99 | -0.13% | 11,000,555 |
| Sep 3, 2024 | $507.47 | $509.70 | $477.06 | $479.61 | -6.00% | 7,706,899 |
| Aug 26, 2024 | $512.34 | $513.50 | $498.47 | $510.25 | +0.16% | 7,035,638 |
| Aug 19, 2024 | $505.00 | $512.44 | $494.03 | $509.42 | +1.02% | 6,763,634 |
| Aug 12, 2024 | $490.26 | $506.91 | $483.75 | $504.26 | +2.86% | 7,948,548 |
| Aug 5, 2024 | $447.59 | $492.00 | $437.37 | $490.26 | +4.17% | 12,533,544 |
| Jul 29, 2024 | $500.42 | $517.26 | $467.21 | $470.64 | -5.69% | 17,023,147 |
| Jul 22, 2024 | $484.56 | $504.00 | $482.38 | $499.03 | +2.91% | 9,151,221 |
| Jul 15, 2024 | $480.25 | $509.48 | $476.31 | $484.93 | +1.05% | 16,811,873 |
| Jul 8, 2024 | $467.65 | $483.44 | $461.58 | $479.88 | +3.26% | 13,665,824 |
| Jul 1, 2024 | $454.51 | $469.89 | $454.01 | $464.75 | +2.75% | 5,930,205 |
| Jun 24, 2024 | $451.25 | $464.08 | $442.80 | $452.32 | +0.48% | 12,322,190 |
| Jun 17, 2024 | $445.10 | $460.41 | $443.39 | $450.18 | +0.83% | 9,329,828 |
| Jun 10, 2024 | $452.33 | $457.64 | $439.15 | $446.46 | -1.86% | 8,778,075 |
| Jun 3, 2024 | $458.87 | $464.52 | $449.21 | $454.91 | -0.35% | 8,778,727 |
| May 28, 2024 | $459.94 | $463.69 | $447.60 | $456.52 | -1.01% | 9,020,116 |
| May 20, 2024 | $468.20 | $471.48 | $457.41 | $461.18 | -1.40% | 12,270,853 |
| May 13, 2024 | $456.27 | $468.66 | $453.32 | $467.72 | +2.86% | 9,936,497 |
| May 6, 2024 | $441.75 | $458.75 | $439.68 | $454.73 | +3.78% | 10,513,653 |
| Apr 29, 2024 | $427.57 | $442.30 | $425.19 | $438.18 | +2.48% | 11,094,705 |
| Apr 22, 2024 | $406.94 | $428.53 | $404.57 | $427.57 | +5.83% | 12,696,639 |
| Apr 15, 2024 | $407.00 | $412.87 | $395.18 | $404.00 | +3.73% | 19,592,414 |
| Apr 8, 2024 | $409.10 | $413.22 | $387.12 | $389.49 | -4.55% | 9,324,996 |
| Apr 1, 2024 | $416.68 | $419.00 | $401.47 | $408.07 | -2.30% | 8,788,760 |
| Mar 25, 2024 | $406.87 | $419.20 | $403.86 | $417.69 | +2.67% | 7,854,298 |
| Mar 18, 2024 | $388.65 | $416.76 | $383.41 | $406.82 | +5.06% | 12,888,727 |
| Mar 11, 2024 | $385.67 | $396.38 | $381.42 | $387.21 | +0.06% | 12,522,652 |
| Mar 4, 2024 | $388.81 | $397.49 | $384.52 | $386.99 | -0.29% | 11,035,876 |
| Feb 26, 2024 | $391.05 | $396.06 | $385.25 | $388.10 | -0.75% | 10,807,860 |
| Feb 20, 2024 | $380.95 | $396.79 | $380.85 | $391.05 | +1.72% | 8,706,514 |
| Feb 12, 2024 | $385.00 | $396.35 | $375.20 | $384.44 | +0.05% | 12,465,245 |
| Feb 5, 2024 | $384.60 | $388.11 | $381.00 | $384.26 | -0.93% | 9,624,459 |
| Jan 29, 2024 | $375.89 | $393.91 | $374.24 | $387.86 | +2.67% | 13,270,847 |
| Jan 22, 2024 | $386.36 | $392.73 | $376.75 | $377.79 | -1.15% | 14,312,896 |
| Jan 16, 2024 | $378.36 | $385.01 | $372.07 | $382.20 | +1.18% | 10,716,399 |
| Jan 8, 2024 | $385.97 | $389.08 | $374.68 | $377.75 | -2.25% | 9,592,481 |
| Jan 2, 2024 | $383.00 | $389.47 | $376.76 | $386.44 | +0.17% | 9,060,874 |
| Dec 26, 2023 | $380.65 | $387.76 | $380.05 | $385.77 | +1.35% | 4,110,765 |
| Dec 18, 2023 | $381.26 | $385.13 | $374.55 | $380.65 | +0.04% | 9,509,223 |
| Dec 11, 2023 | $351.44 | $386.20 | $349.05 | $380.51 | +8.46% | 16,008,710 |
| Dec 4, 2023 | $346.30 | $352.29 | $340.54 | $350.83 | +0.69% | 10,878,986 |
| Nov 27, 2023 | $339.19 | $348.89 | $334.87 | $348.43 | +2.74% | 10,234,717 |
| Nov 20, 2023 | $340.00 | $341.32 | $334.55 | $339.15 | -0.01% | 6,745,962 |
| Nov 13, 2023 | $324.16 | $341.78 | $323.53 | $339.19 | +4.20% | 10,616,836 |
| Nov 6, 2023 | $326.66 | $328.90 | $319.66 | $325.51 | -0.64% | 8,646,531 |
| Oct 30, 2023 | $293.45 | $329.33 | $293.29 | $327.62 | +13.01% | 14,360,569 |
| Oct 23, 2023 | $298.29 | $303.55 | $289.36 | $289.91 | -3.38% | 11,079,391 |
| Oct 16, 2023 | $313.18 | $316.18 | $298.10 | $300.05 | -2.99% | 15,397,916 |
| Oct 9, 2023 | $308.90 | $316.85 | $308.02 | $309.30 | -1.02% | 7,474,614 |
| Oct 2, 2023 | $322.03 | $323.58 | $303.48 | $312.48 | -3.43% | 9,474,456 |
| Sep 25, 2023 | $327.07 | $329.29 | $318.98 | $323.57 | -1.32% | 6,601,874 |
| Sep 18, 2023 | $342.54 | $344.97 | $326.83 | $327.89 | -4.28% | 7,597,778 |
| Sep 11, 2023 | $328.26 | $346.19 | $324.00 | $342.54 | +5.23% | 11,389,354 |
| Sep 5, 2023 | $327.34 | $328.48 | $319.31 | $325.52 | -0.57% | 7,464,814 |
| Aug 28, 2023 | $321.34 | $332.70 | $321.34 | $327.40 | +2.26% | 6,876,101 |
| Aug 21, 2023 | $325.39 | $327.49 | $318.00 | $320.15 | -1.47% | 7,568,286 |
| Aug 14, 2023 | $337.41 | $338.45 | $323.20 | $324.93 | -4.64% | 11,210,885 |
| Aug 7, 2023 | $355.40 | $357.67 | $337.55 | $340.73 | -3.54% | 7,106,760 |
| Jul 31, 2023 | $354.88 | $358.73 | $348.62 | $353.22 | -0.00% | 9,083,432 |
| Jul 24, 2023 | $352.83 | $361.62 | $351.61 | $353.23 | +0.36% | 12,530,413 |
| Jul 17, 2023 | $325.89 | $355.08 | $324.36 | $351.96 | +7.90% | 18,847,331 |
| Jul 10, 2023 | $316.67 | $333.35 | $314.58 | $326.19 | +3.50% | 11,162,911 |
| Jul 3, 2023 | $322.41 | $329.40 | $312.70 | $315.17 | -2.28% | 9,469,510 |
| Jun 26, 2023 | $315.13 | $326.03 | $310.56 | $322.54 | +2.49% | 12,976,730 |
| Jun 20, 2023 | $335.32 | $335.38 | $314.07 | $314.71 | -6.98% | 10,391,877 |
| Jun 12, 2023 | $338.44 | $347.73 | $335.70 | $338.31 | +0.68% | 13,750,669 |
| Jun 5, 2023 | $322.93 | $337.84 | $320.32 | $336.02 | +3.82% | 10,054,591 |
| May 30, 2023 | $332.08 | $332.53 | $314.02 | $323.65 | -2.52% | 12,264,290 |
| May 22, 2023 | $326.15 | $332.87 | $318.80 | $332.01 | +1.80% | 8,826,464 |
| May 15, 2023 | $320.42 | $331.95 | $318.06 | $326.15 | +2.08% | 8,087,173 |
| May 8, 2023 | $329.64 | $330.30 | $317.32 | $319.50 | -2.30% | 7,227,476 |
| May 1, 2023 | $344.05 | $347.46 | $318.56 | $327.02 | -4.78% | 10,976,475 |
| Apr 24, 2023 | $341.99 | $345.06 | $334.64 | $343.44 | +0.52% | 9,628,799 |
| Apr 17, 2023 | $336.00 | $342.36 | $326.13 | $341.66 | +1.41% | 17,683,975 |
| Apr 10, 2023 | $322.40 | $339.63 | $321.31 | $336.92 | +4.50% | 8,577,521 |
| Apr 3, 2023 | $326.14 | $328.98 | $319.37 | $322.40 | -1.44% | 5,985,992 |
| Mar 27, 2023 | $318.62 | $327.33 | $316.12 | $327.11 | +4.65% | 8,738,625 |
| Mar 20, 2023 | $306.78 | $322.22 | $305.36 | $312.57 | +2.97% | 14,754,945 |
| Mar 13, 2023 | $319.67 | $326.38 | $301.87 | $303.54 | -7.36% | 26,814,909 |
| Mar 6, 2023 | $358.06 | $358.86 | $326.03 | $327.67 | -8.24% | 12,984,858 |
| Feb 27, 2023 | $368.22 | $370.30 | $340.49 | $357.09 | -1.86% | 16,161,897 |
| Feb 21, 2023 | $366.72 | $367.88 | $358.04 | $363.85 | -1.26% | 8,967,132 |
| Feb 13, 2023 | $369.09 | $377.05 | $366.86 | $368.50 | -0.75% | 9,219,301 |
| Feb 6, 2023 | $369.00 | $379.68 | $364.56 | $371.28 | +0.36% | 9,901,166 |
| Jan 30, 2023 | $353.29 | $374.57 | $352.40 | $369.95 | +4.59% | 13,248,378 |
| Jan 23, 2023 | $341.67 | $355.99 | $336.16 | $353.70 | +3.47% | 13,619,608 |
| Jan 17, 2023 | $364.80 | $366.79 | $338.21 | $341.84 | -8.60% | 34,381,188 |
| Jan 9, 2023 | $351.88 | $374.35 | $349.50 | $374.00 | +7.45% | 11,139,752 |
| Jan 3, 2023 | $345.50 | $350.31 | $340.14 | $348.08 | +1.37% | 7,966,539 |
| Dec 27, 2022 | $346.51 | $347.75 | $339.30 | $343.38 | -0.62% | 4,457,471 |
| Dec 19, 2022 | $346.27 | $350.88 | $339.88 | $345.51 | -0.24% | 7,784,090 |
| Dec 12, 2022 | $358.57 | $378.56 | $343.41 | $346.35 | -3.56% | 15,505,666 |
| Dec 5, 2022 | $378.55 | $378.87 | $356.06 | $359.14 | -5.63% | 11,096,328 |
| Nov 28, 2022 | $385.43 | $388.39 | $375.10 | $380.58 | -2.13% | 10,582,749 |
| Nov 21, 2022 | $378.90 | $389.44 | $375.42 | $388.86 | +2.55% | 6,892,351 |
| Nov 14, 2022 | $384.00 | $389.58 | $375.01 | $379.20 | -1.55% | 12,789,567 |
| Nov 7, 2022 | $360.01 | $387.00 | $358.52 | $385.17 | +7.62% | 16,274,831 |
| Oct 31, 2022 | $341.07 | $358.38 | $340.57 | $357.91 | +4.71% | 13,453,620 |
| Oct 24, 2022 | $328.50 | $342.58 | $325.85 | $341.82 | +5.14% | 9,923,422 |
| Oct 17, 2022 | $304.41 | $325.78 | $304.14 | $325.10 | +8.37% | 17,839,062 |
| Oct 10, 2022 | $303.63 | $311.62 | $287.75 | $299.99 | -0.36% | 10,589,572 |
| Oct 3, 2022 | $297.17 | $315.16 | $291.10 | $301.08 | +2.74% | 9,488,558 |
| Sep 26, 2022 | $299.00 | $302.41 | $288.62 | $293.05 | -2.95% | 10,507,454 |
| Sep 19, 2022 | $320.57 | $329.79 | $297.46 | $301.97 | -7.43% | 10,177,603 |
| Sep 12, 2022 | $341.66 | $344.37 | $319.79 | $326.21 | -4.08% | 10,194,932 |
| Sep 6, 2022 | $332.32 | $341.03 | $323.25 | $340.10 | +2.60% | 6,276,151 |
| Aug 29, 2022 | $333.92 | $340.32 | $324.62 | $331.48 | -1.46% | 9,944,478 |
| Aug 22, 2022 | $342.44 | $348.74 | $336.00 | $336.40 | -3.68% | 8,260,562 |
| Aug 15, 2022 | $351.00 | $358.62 | $347.50 | $349.27 | -1.29% | 8,277,375 |
| Aug 8, 2022 | $337.11 | $356.05 | $334.34 | $353.82 | +5.72% | 10,238,289 |
| Aug 1, 2022 | $331.73 | $336.91 | $327.22 | $334.67 | +0.38% | 8,519,813 |
| Jul 25, 2022 | $325.97 | $335.18 | $317.76 | $333.39 | +2.92% | 12,040,755 |
| Jul 18, 2022 | $305.76 | $329.05 | $298.71 | $323.93 | +10.23% | 20,247,968 |
| Jul 11, 2022 | $293.20 | $299.08 | $277.84 | $293.87 | -0.88% | 11,806,481 |
| Jul 5, 2022 | $293.00 | $300.89 | $288.36 | $296.47 | -0.92% | 7,742,931 |
| Jun 27, 2022 | $303.06 | $308.97 | $291.72 | $299.23 | -1.16% | 11,315,598 |
| Jun 21, 2022 | $287.77 | $303.13 | $278.93 | $302.75 | +8.21% | 11,502,398 |
| Jun 13, 2022 | $279.00 | $294.48 | $278.15 | $279.79 | -2.52% | 17,443,512 |
| Jun 6, 2022 | $323.00 | $325.21 | $286.85 | $287.02 | -9.93% | 11,822,600 |
| May 31, 2022 | $324.01 | $329.72 | $315.83 | $318.68 | -3.01% | 8,249,603 |
| May 23, 2022 | $312.72 | $328.67 | $306.43 | $328.58 | +7.10% | 11,000,395 |
| May 16, 2022 | $305.95 | $314.32 | $299.41 | $306.80 | -0.06% | 10,008,284 |
| May 9, 2022 | $308.92 | $315.15 | $293.90 | $306.99 | -1.91% | 13,913,683 |
| May 2, 2022 | $305.81 | $324.80 | $302.21 | $312.96 | +2.45% | 13,201,351 |
| Apr 25, 2022 | $316.38 | $322.16 | $304.71 | $305.49 | -4.47% | 13,662,711 |
| Apr 18, 2022 | $320.65 | $347.35 | $319.47 | $319.77 | -0.58% | 15,691,324 |
| Apr 11, 2022 | $320.61 | $333.03 | $314.72 | $321.64 | +0.08% | 13,596,817 |
| Apr 4, 2022 | $330.00 | $331.87 | $308.20 | $321.39 | -2.67% | 15,152,759 |
| Mar 28, 2022 | $338.15 | $344.00 | $327.57 | $330.22 | -2.15% | 12,288,280 |
| Mar 21, 2022 | $345.26 | $346.30 | $334.30 | $337.49 | -2.28% | 11,963,661 |
| Mar 14, 2022 | $329.21 | $346.77 | $322.90 | $345.38 | +5.62% | 16,217,173 |
| Mar 7, 2022 | $326.82 | $337.47 | $318.55 | $327.00 | -0.81% | 15,334,488 |
| Feb 28, 2022 | $340.25 | $343.84 | $324.00 | $329.67 | -5.84% | 19,035,527 |
| Feb 22, 2022 | $342.46 | $350.70 | $326.95 | $350.12 | +1.18% | 12,352,636 |
| Feb 14, 2022 | $363.06 | $365.89 | $343.37 | $346.04 | -4.69% | 12,611,313 |
| Feb 7, 2022 | $365.49 | $377.40 | $360.77 | $363.06 | -1.24% | 13,856,781 |
| Jan 31, 2022 | $344.60 | $370.95 | $343.44 | $367.60 | +5.93% | 15,493,613 |
| Jan 24, 2022 | $337.32 | $350.48 | $326.23 | $347.01 | +0.90% | 20,570,745 |
| Jan 18, 2022 | $360.04 | $361.57 | $340.72 | $343.91 | -9.72% | 30,070,687 |
| Jan 10, 2022 | $401.32 | $404.37 | $375.00 | $380.94 | -4.17% | 16,099,396 |
| Jan 3, 2022 | $389.00 | $412.66 | $386.43 | $397.51 | +3.91% | 16,046,144 |
| Dec 27, 2021 | $386.99 | $391.33 | $380.84 | $382.55 | -0.65% | 7,048,318 |
| Dec 20, 2021 | $375.52 | $387.61 | $366.65 | $385.04 | +0.85% | 9,790,472 |
| Dec 13, 2021 | $391.19 | $399.84 | $380.60 | $381.80 | -2.37% | 18,550,211 |
| Dec 6, 2021 | $388.67 | $401.75 | $383.49 | $391.06 | +2.18% | 10,071,663 |
| Nov 29, 2021 | $394.00 | $396.37 | $376.03 | $382.73 | -1.71% | 16,082,526 |
| Nov 22, 2021 | $393.16 | $407.48 | $382.72 | $389.39 | +0.52% | 10,339,533 |
| Nov 15, 2021 | $406.00 | $407.34 | $381.04 | $387.39 | -4.33% | 10,135,225 |
| Nov 8, 2021 | $409.89 | $413.65 | $397.25 | $404.91 | -0.53% | 8,831,668 |
| Nov 1, 2021 | $417.07 | $426.16 | $403.03 | $407.08 | -1.52% | 14,271,875 |
| Oct 25, 2021 | $416.21 | $419.81 | $409.06 | $413.35 | -0.23% | 9,241,596 |
| Oct 18, 2021 | $408.01 | $415.94 | $404.62 | $414.32 | +2.03% | 13,427,245 |
| Oct 11, 2021 | $392.90 | $407.27 | $378.63 | $406.07 | +3.38% | 16,100,488 |
| Oct 4, 2021 | $380.21 | $397.85 | $372.82 | $392.81 | +3.37% | 11,310,481 |
| Sep 27, 2021 | $396.58 | $404.21 | $375.85 | $380.00 | -2.78% | 12,403,396 |
| Sep 20, 2021 | $377.82 | $393.74 | $372.50 | $390.85 | -0.16% | 13,510,696 |
| Sep 13, 2021 | $407.41 | $417.01 | $388.83 | $391.46 | -2.98% | 14,993,770 |
| Sep 7, 2021 | $411.00 | $414.73 | $403.16 | $403.48 | -1.90% | 7,585,607 |
| Aug 30, 2021 | $419.95 | $420.76 | $408.76 | $411.31 | -2.00% | 8,934,254 |
| Aug 23, 2021 | $401.89 | $420.73 | $399.00 | $419.69 | +6.02% | 9,912,461 |
| Aug 16, 2021 | $408.99 | $408.99 | $390.91 | $395.87 | -3.63% | 9,710,325 |
| Aug 9, 2021 | $396.59 | $418.62 | $393.58 | $410.78 | +3.24% | 13,770,814 |
| Aug 2, 2021 | $376.17 | $398.86 | $371.77 | $397.89 | +6.14% | 10,577,830 |
| Jul 26, 2021 | $373.18 | $379.95 | $369.22 | $374.88 | +0.22% | 7,791,446 |
| Jul 19, 2021 | $354.00 | $378.00 | $349.00 | $374.05 | +2.54% | 13,325,560 |
| Jul 12, 2021 | $370.31 | $385.33 | $363.83 | $364.80 | -1.87% | 18,665,606 |
| Jul 6, 2021 | $373.23 | $373.63 | $355.59 | $371.76 | -0.64% | 9,758,025 |
| Jun 28, 2021 | $367.80 | $381.64 | $363.86 | $374.16 | +1.46% | 10,608,331 |
| Jun 21, 2021 | $352.89 | $371.15 | $351.04 | $368.77 | +5.72% | 11,800,254 |
| Jun 14, 2021 | $377.43 | $378.75 | $348.13 | $348.83 | -7.73% | 18,564,028 |
| Jun 7, 2021 | $393.00 | $393.26 | $372.35 | $378.05 | -3.42% | 12,685,589 |
| Jun 1, 2021 | $377.70 | $392.05 | $376.31 | $391.45 | +5.22% | 11,971,645 |
| May 24, 2021 | $367.32 | $373.77 | $361.91 | $372.02 | +1.57% | 12,638,024 |
| May 17, 2021 | $367.78 | $373.08 | $353.35 | $366.26 | -0.68% | 12,116,741 |
| May 10, 2021 | $373.50 | $376.98 | $353.25 | $368.77 | -0.57% | 15,847,559 |
| May 3, 2021 | $350.34 | $371.65 | $342.57 | $370.89 | +6.44% | 13,228,368 |
| Apr 26, 2021 | $341.94 | $353.83 | $340.89 | $348.45 | +2.68% | 11,086,429 |
| Apr 19, 2021 | $340.00 | $344.43 | $327.56 | $339.35 | -0.86% | 13,954,255 |
| Apr 12, 2021 | $332.67 | $344.47 | $324.18 | $342.31 | +3.48% | 24,358,073 |
| Apr 5, 2021 | $332.85 | $334.90 | $322.97 | $330.81 | +0.97% | 11,944,212 |
| Mar 29, 2021 | $320.35 | $335.75 | $317.72 | $327.64 | +0.08% | 12,534,006 |
| Mar 22, 2021 | $341.06 | $342.88 | $321.92 | $327.39 | -4.88% | 13,771,537 |
| Mar 15, 2021 | $349.44 | $356.85 | $337.75 | $344.20 | -1.32% | 14,549,496 |
| Mar 8, 2021 | $331.36 | $350.00 | $325.57 | $348.81 | +6.55% | 14,669,228 |
| Mar 1, 2021 | $325.00 | $340.10 | $316.47 | $327.37 | +2.47% | 16,803,686 |
| Feb 22, 2021 | $313.00 | $335.81 | $310.58 | $319.48 | +1.22% | 17,908,604 |
| Feb 16, 2021 | $310.00 | $316.78 | $307.58 | $315.62 | +3.04% | 10,101,298 |
| Feb 8, 2021 | $295.00 | $306.70 | $294.50 | $306.32 | +4.37% | 12,248,694 |
| Feb 1, 2021 | $272.66 | $297.24 | $272.00 | $293.50 | +8.23% | 16,165,211 |
| Jan 25, 2021 | $285.53 | $286.35 | $270.62 | $271.17 | -6.30% | 18,954,361 |
| Jan 19, 2021 | $305.00 | $306.60 | $285.50 | $289.39 | -3.86% | 16,606,948 |
| Jan 11, 2021 | $286.80 | $309.41 | $284.20 | $301.01 | +3.77% | 16,934,209 |
| Jan 4, 2021 | $267.00 | $295.89 | $260.16 | $290.08 | +10.00% | 20,973,168 |
| Dec 28, 2020 | $257.81 | $263.93 | $256.50 | $263.71 | +2.95% | 7,834,077 |
| Dec 21, 2020 | $250.29 | $260.85 | $248.76 | $256.16 | +5.79% | 15,356,429 |
| Dec 14, 2020 | $243.28 | $245.93 | $237.19 | $242.13 | +0.89% | 13,749,219 |
| Dec 7, 2020 | $238.54 | $245.36 | $235.45 | $239.99 | +0.17% | 11,331,818 |
| Nov 30, 2020 | $232.05 | $239.75 | $230.36 | $239.58 | +1.78% | 11,938,587 |
| Nov 23, 2020 | $226.06 | $238.12 | $225.73 | $235.40 | +5.40% | 10,621,795 |
| Nov 16, 2020 | $223.53 | $227.72 | $218.33 | $223.35 | +1.95% | 11,937,935 |
| Nov 9, 2020 | $214.49 | $220.96 | $209.37 | $219.08 | +8.85% | 19,649,608 |
| Nov 2, 2020 | $192.00 | $204.39 | $188.23 | $201.26 | +6.46% | 16,241,476 |
| Oct 26, 2020 | $202.49 | $202.81 | $185.52 | $189.04 | -7.80% | 18,137,036 |
| Oct 19, 2020 | $207.39 | $211.38 | $202.01 | $205.04 | -0.57% | 13,903,549 |
| Oct 12, 2020 | $207.41 | $214.89 | $205.81 | $206.21 | -0.64% | 21,929,210 |
| Oct 5, 2020 | $201.93 | $209.81 | $199.59 | $207.54 | +3.82% | 13,083,201 |
| Sep 28, 2020 | $197.78 | $203.13 | $195.29 | $199.90 | +2.54% | 13,587,729 |
| Sep 21, 2020 | $189.90 | $197.46 | $185.87 | $194.95 | +0.05% | 19,563,764 |
| Sep 14, 2020 | $203.30 | $203.80 | $192.38 | $194.86 | -3.02% | 23,387,815 |
| Sep 8, 2020 | $209.51 | $209.96 | $198.95 | $200.92 | -4.75% | 14,142,787 |
| Aug 31, 2020 | $205.50 | $215.23 | $203.01 | $210.94 | +1.56% | 16,272,571 |
| Aug 24, 2020 | $203.11 | $213.00 | $201.32 | $207.71 | +2.61% | 15,678,391 |
| Aug 17, 2020 | $207.00 | $207.85 | $199.82 | $202.43 | -2.66% | 12,994,321 |
| Aug 10, 2020 | $209.59 | $216.95 | $206.61 | $207.97 | -0.14% | 13,422,536 |
| Aug 3, 2020 | $198.49 | $208.80 | $196.53 | $208.27 | +5.21% | 11,520,850 |
| Jul 27, 2020 | $200.10 | $204.18 | $196.30 | $197.96 | -1.74% | 12,834,910 |
| Jul 20, 2020 | $210.73 | $213.81 | $201.32 | $201.47 | -4.70% | 17,921,514 |
| Jul 13, 2020 | $209.00 | $225.24 | $207.00 | $211.41 | +2.85% | 31,555,902 |
| Jul 6, 2020 | $201.34 | $207.79 | $195.00 | $205.56 | +4.13% | 16,785,784 |
| Jun 29, 2020 | $191.38 | $203.00 | $188.66 | $197.40 | +4.34% | 12,158,237 |
| Jun 22, 2020 | $200.99 | $207.51 | $188.51 | $189.19 | -6.17% | 20,012,542 |
| Jun 15, 2020 | $195.73 | $214.98 | $195.15 | $201.63 | -0.07% | 15,384,900 |
| Jun 8, 2020 | $220.02 | $222.26 | $194.02 | $201.78 | -7.41% | 17,134,087 |
| Jun 1, 2020 | $197.31 | $222.98 | $195.12 | $217.92 | +10.91% | 18,096,413 |
| May 26, 2020 | $185.63 | $211.31 | $185.22 | $196.49 | +9.20% | 22,868,429 |
| May 18, 2020 | $177.71 | $183.83 | $175.24 | $179.93 | +4.69% | 13,653,082 |
| May 11, 2020 | $182.54 | $184.85 | $165.36 | $171.87 | -7.29% | 16,251,191 |
| May 4, 2020 | $175.00 | $185.91 | $171.72 | $185.39 | +4.68% | 13,434,907 |
| Apr 27, 2020 | $179.10 | $193.72 | $176.65 | $177.10 | +0.06% | 14,519,742 |
| Apr 20, 2020 | $179.70 | $186.32 | $173.49 | $177.00 | -3.54% | 14,848,243 |
| Apr 13, 2020 | $183.85 | $185.28 | $169.15 | $183.49 | -0.42% | 25,055,539 |
| Apr 6, 2020 | $155.47 | $187.33 | $153.77 | $184.26 | +25.41% | 21,287,589 |
| Mar 30, 2020 | $158.52 | $161.10 | $141.67 | $146.93 | -7.21% | 19,680,125 |
| Mar 23, 2020 | $136.03 | $167.66 | $133.26 | $158.34 | +14.40% | 31,684,896 |
| Mar 16, 2020 | $150.23 | $169.54 | $130.85 | $138.41 | -21.88% | 37,416,970 |
| Mar 9, 2020 | $173.58 | $185.40 | $150.00 | $177.17 | -8.13% | 33,289,963 |
| Mar 2, 2020 | $201.41 | $211.79 | $189.28 | $192.85 | -3.94% | 23,706,694 |
| Feb 24, 2020 | $223.23 | $226.69 | $194.85 | $200.77 | -12.94% | 26,244,335 |
| Feb 18, 2020 | $236.55 | $237.80 | $228.37 | $230.62 | -2.72% | 11,210,465 |
| Feb 10, 2020 | $237.40 | $241.18 | $235.46 | $237.08 | -0.39% | 10,129,845 |
| Feb 3, 2020 | $238.36 | $245.77 | $236.55 | $238.00 | +0.11% | 14,145,227 |
| Jan 27, 2020 | $236.37 | $246.50 | $235.01 | $237.75 | -1.72% | 16,088,069 |
| Jan 21, 2020 | $247.21 | $248.85 | $240.60 | $241.92 | -3.02% | 10,207,550 |
| Jan 13, 2020 | $244.44 | $250.46 | $239.16 | $249.46 | +3.04% | 20,158,745 |
| Jan 6, 2020 | $229.93 | $243.40 | $229.49 | $242.11 | +4.55% | 18,518,751 |
| Dec 30, 2019 | $231.68 | $234.64 | $228.67 | $231.58 | +0.40% | 8,955,883 |
| Dec 23, 2019 | $229.66 | $232.21 | $228.37 | $230.66 | +0.76% | 5,187,475 |
| Dec 16, 2019 | $228.50 | $232.20 | $227.87 | $228.93 | +1.75% | 15,226,998 |
| Dec 9, 2019 | $224.61 | $227.99 | $220.55 | $225.00 | +0.17% | 10,666,617 |
| Dec 2, 2019 | $220.97 | $225.40 | $210.00 | $224.61 | +1.47% | 12,541,847 |
| Nov 25, 2019 | $220.89 | $224.28 | $220.41 | $221.35 | +0.49% | 6,494,320 |
| Nov 18, 2019 | $219.73 | $220.71 | $216.40 | $220.28 | +0.01% | 8,805,263 |
| Nov 11, 2019 | $220.90 | $221.41 | $217.01 | $220.25 | -1.19% | 9,592,145 |
| Nov 4, 2019 | $219.70 | $224.77 | $216.55 | $222.91 | +2.54% | 12,285,802 |
| Oct 28, 2019 | $216.32 | $219.28 | $211.32 | $217.39 | +1.48% | 10,311,973 |
| Oct 21, 2019 | $208.67 | $215.42 | $207.68 | $214.23 | +3.73% | 9,302,264 |
| Oct 14, 2019 | $203.83 | $208.93 | $198.61 | $206.52 | +0.90% | 19,155,165 |
| Oct 7, 2019 | $200.79 | $207.29 | $195.92 | $204.68 | +1.93% | 12,798,504 |
| Sep 30, 2019 | $209.71 | $209.71 | $193.99 | $200.80 | -3.91% | 14,317,295 |
| Sep 23, 2019 | $212.85 | $214.20 | $206.80 | $208.97 | -2.23% | 9,285,379 |
| Sep 16, 2019 | $217.82 | $219.33 | $212.54 | $213.74 | -2.80% | 14,266,616 |
| Sep 9, 2019 | $209.22 | $221.50 | $208.44 | $219.90 | +6.12% | 12,873,332 |
| Sep 3, 2019 | $201.10 | $208.93 | $196.58 | $207.21 | +1.62% | 8,047,930 |
| Aug 26, 2019 | $198.27 | $205.21 | $196.25 | $203.91 | +3.93% | 7,747,316 |
| Aug 19, 2019 | $203.81 | $204.45 | $195.19 | $196.20 | -1.61% | 7,831,066 |
| Aug 12, 2019 | $203.28 | $206.60 | $193.71 | $199.42 | -3.62% | 10,522,761 |
| Aug 5, 2019 | $205.82 | $208.30 | $199.05 | $206.90 | -1.18% | 11,730,200 |
| Jul 29, 2019 | $221.00 | $222.13 | $205.31 | $209.37 | -5.75% | 10,581,520 |
| Jul 22, 2019 | $213.40 | $222.24 | $212.31 | $222.14 | +4.04% | 13,499,962 |
| Jul 15, 2019 | $214.11 | $217.33 | $209.79 | $213.52 | -0.20% | 15,148,644 |
| Jul 8, 2019 | $206.36 | $214.19 | $203.54 | $213.94 | +2.91% | 11,763,613 |
| Jul 1, 2019 | $208.00 | $209.85 | $204.16 | $207.90 | +1.61% | 6,585,609 |
| Jun 24, 2019 | $196.53 | $205.84 | $194.01 | $204.60 | +4.42% | 12,642,096 |
| Jun 17, 2019 | $192.02 | $198.34 | $190.67 | $195.94 | +2.23% | 11,830,173 |
| Jun 10, 2019 | $191.40 | $197.00 | $189.31 | $191.66 | +0.97% | 8,879,313 |
| Jun 3, 2019 | $181.70 | $190.74 | $180.73 | $189.81 | +4.01% | 10,739,555 |
| May 28, 2019 | $192.00 | $193.31 | $182.31 | $182.49 | -5.45% | 10,415,467 |
| May 20, 2019 | $197.09 | $199.32 | $189.56 | $193.00 | -2.24% | 12,060,015 |
| May 13, 2019 | $197.90 | $200.00 | $193.42 | $197.43 | -2.29% | 12,277,161 |
| May 6, 2019 | $202.80 | $206.98 | $197.91 | $202.05 | -2.64% | 11,008,475 |
| Apr 29, 2019 | $203.50 | $208.75 | $203.12 | $207.52 | +2.19% | 10,222,011 |
| Apr 22, 2019 | $205.12 | $205.59 | $199.10 | $203.08 | -1.37% | 11,931,594 |
| Apr 15, 2019 | $204.11 | $208.50 | $199.24 | $205.91 | -0.93% | 18,533,641 |
| Apr 8, 2019 | $202.79 | $209.97 | $198.86 | $207.84 | +2.70% | 14,069,634 |
| Apr 1, 2019 | $194.00 | $205.50 | $193.61 | $202.38 | +5.41% | 13,933,573 |
| Mar 25, 2019 | $189.33 | $193.11 | $186.50 | $191.99 | +1.60% | 13,960,529 |
| Mar 18, 2019 | $199.18 | $206.45 | $187.78 | $188.96 | -4.69% | 21,364,525 |
| Mar 11, 2019 | $197.23 | $198.97 | $195.69 | $198.26 | +1.55% | 10,995,095 |
| Mar 4, 2019 | $198.81 | $200.83 | $189.71 | $195.24 | -1.49% | 13,977,634 |
| Feb 25, 2019 | $198.00 | $201.50 | $196.01 | $198.20 | +1.12% | 12,811,401 |
| Feb 19, 2019 | $196.66 | $199.45 | $195.05 | $196.00 | -1.26% | 10,209,152 |
| Feb 11, 2019 | $192.88 | $198.89 | $189.44 | $198.50 | +3.56% | 13,125,232 |
| Feb 4, 2019 | $195.80 | $199.33 | $188.22 | $191.67 | -2.48% | 12,754,232 |
| Jan 28, 2019 | $197.99 | $203.29 | $196.54 | $196.54 | -2.09% | 16,567,737 |
| Jan 22, 2019 | $200.50 | $201.47 | $194.53 | $200.74 | -0.89% | 13,959,134 |
| Jan 14, 2019 | $174.52 | $203.00 | $174.10 | $202.54 | +14.47% | 35,105,500 |
| Jan 7, 2019 | $175.23 | $178.10 | $172.27 | $176.93 | +1.07% | 15,098,781 |
| Dec 31, 2018 | $163.78 | $176.00 | $163.35 | $175.05 | +7.37% | 16,361,767 |
| Dec 24, 2018 | $159.00 | $165.95 | $151.70 | $163.03 | +1.86% | 19,844,415 |
| Dec 17, 2018 | $169.40 | $174.85 | $159.42 | $160.05 | -7.36% | 34,223,661 |
| Dec 10, 2018 | $178.60 | $184.43 | $172.37 | $172.77 | -3.84% | 21,804,688 |
| Dec 3, 2018 | $194.00 | $195.66 | $179.00 | $179.67 | -5.78% | 18,984,275 |
| Nov 26, 2018 | $191.17 | $198.45 | $188.12 | $190.69 | +0.84% | 18,112,475 |
| Nov 19, 2018 | $201.83 | $202.30 | $188.94 | $189.10 | -6.44% | 14,901,494 |
| Nov 12, 2018 | $222.00 | $222.31 | $198.44 | $202.12 | -9.22% | 30,791,935 |
| Nov 5, 2018 | $228.32 | $234.06 | $222.30 | $222.65 | -3.07% | 14,479,441 |
| Oct 29, 2018 | $214.15 | $231.69 | $212.05 | $229.69 | +8.16% | 17,789,409 |
| Oct 22, 2018 | $226.93 | $228.87 | $208.40 | $212.36 | -6.43% | 16,926,884 |
| Oct 15, 2018 | $214.45 | $228.90 | $213.05 | $226.96 | +6.12% | 19,956,339 |
| Oct 8, 2018 | $224.26 | $226.92 | $210.95 | $213.87 | -5.25% | 18,682,237 |
| Oct 1, 2018 | $226.22 | $231.40 | $223.97 | $225.71 | +0.66% | 11,923,210 |
| Sep 24, 2018 | $234.74 | $235.74 | $223.80 | $224.24 | -4.72% | 11,976,864 |
| Sep 17, 2018 | $229.40 | $238.52 | $226.57 | $235.34 | +2.66% | 14,390,574 |
| Sep 10, 2018 | $235.01 | $235.50 | $227.30 | $229.24 | -2.00% | 13,415,855 |
| Sep 4, 2018 | $237.76 | $239.45 | $232.68 | $233.91 | -1.64% | 8,779,609 |
| Aug 27, 2018 | $236.99 | $245.08 | $236.56 | $237.81 | +1.15% | 12,896,840 |
| Aug 20, 2018 | $234.13 | $239.67 | $234.08 | $235.11 | +0.74% | 10,921,714 |
| Aug 13, 2018 | $229.49 | $233.72 | $226.57 | $233.38 | +1.64% | 12,779,640 |
| Aug 6, 2018 | $234.14 | $239.46 | $228.11 | $229.61 | -1.91% | 13,995,616 |
| Jul 30, 2018 | $238.00 | $239.73 | $232.77 | $234.09 | -1.49% | 13,101,055 |
| Jul 23, 2018 | $231.80 | $238.80 | $231.72 | $237.64 | +2.57% | 11,734,686 |
| Jul 16, 2018 | $227.20 | $233.72 | $226.74 | $231.69 | +2.33% | 26,010,568 |
| Jul 9, 2018 | $223.36 | $228.87 | $223.00 | $226.41 | +2.08% | 12,552,469 |
| Jul 2, 2018 | $219.75 | $224.64 | $218.89 | $221.79 | +0.55% | 6,983,246 |
| Jun 25, 2018 | $224.50 | $225.47 | $219.12 | $220.57 | -2.41% | 16,069,469 |
| Jun 18, 2018 | $230.20 | $231.67 | $224.57 | $226.02 | -2.54% | 14,307,185 |
| Jun 11, 2018 | $234.62 | $238.23 | $229.84 | $231.92 | -0.63% | 15,232,810 |
| Jun 4, 2018 | $230.35 | $235.92 | $227.29 | $233.39 | +2.21% | 11,836,647 |
| May 29, 2018 | $231.52 | $232.47 | $224.09 | $228.35 | -2.83% | 17,324,088 |
| May 21, 2018 | $239.10 | $240.70 | $233.65 | $235.01 | -0.84% | 11,897,215 |
| May 14, 2018 | $243.60 | $245.88 | $236.87 | $237.00 | -2.44% | 11,180,648 |
| May 7, 2018 | $236.00 | $245.42 | $235.28 | $242.92 | +3.40% | 11,815,362 |
| Apr 30, 2018 | $240.97 | $243.07 | $227.40 | $234.94 | -2.03% | 16,893,724 |
| Apr 23, 2018 | $251.66 | $252.75 | $237.51 | $239.80 | -4.83% | 18,534,239 |
| Apr 16, 2018 | $257.13 | $262.25 | $251.48 | $251.96 | -1.55% | 24,663,857 |
| Apr 9, 2018 | $251.48 | $262.50 | $249.17 | $255.92 | +2.38% | 15,960,301 |
| Apr 2, 2018 | $251.26 | $258.00 | $243.77 | $249.97 | -0.75% | 14,313,236 |
| Mar 26, 2018 | $250.65 | $257.06 | $244.37 | $251.86 | +2.69% | 12,489,925 |
| Mar 19, 2018 | $266.99 | $267.50 | $244.93 | $245.26 | -8.35% | 14,573,748 |
| Mar 12, 2018 | $271.00 | $275.31 | $263.91 | $267.60 | -1.17% | 14,165,465 |
| Mar 5, 2018 | $256.46 | $271.09 | $256.24 | $270.77 | +4.90% | 14,040,202 |
| Feb 26, 2018 | $267.50 | $273.12 | $252.10 | $258.12 | -3.24% | 15,591,677 |
| Feb 20, 2018 | $266.89 | $270.00 | $260.72 | $266.77 | -0.32% | 10,820,173 |
| Feb 12, 2018 | $251.15 | $269.28 | $248.82 | $267.62 | +7.35% | 16,306,616 |
| Feb 5, 2018 | $257.51 | $263.30 | $239.29 | $249.30 | -4.13% | 27,492,825 |
| Jan 29, 2018 | $269.04 | $273.79 | $259.35 | $260.04 | -3.02% | 20,847,101 |
| Jan 22, 2018 | $255.45 | $270.50 | $255.19 | $268.14 | +4.69% | 22,166,323 |
| Jan 16, 2018 | $259.25 | $262.00 | $248.84 | $256.12 | -0.35% | 22,648,412 |
| Jan 8, 2018 | $254.75 | $257.30 | $251.62 | $257.03 | +0.59% | 13,769,104 |
| Jan 2, 2018 | $257.77 | $259.72 | $253.22 | $255.52 | +0.30% | 10,416,870 |
| Dec 26, 2017 | $258.19 | $259.20 | $252.91 | $254.76 | -1.63% | 6,673,399 |
| Dec 18, 2017 | $260.00 | $262.14 | $254.55 | $258.97 | +0.70% | 12,250,494 |
| Dec 11, 2017 | $250.00 | $260.50 | $248.76 | $257.17 | +2.72% | 16,230,356 |
| Dec 4, 2017 | $254.89 | $254.90 | $244.40 | $250.35 | +0.56% | 12,781,870 |
| Nov 27, 2017 | $235.75 | $250.79 | $234.33 | $248.95 | +5.51% | 20,825,028 |
| Nov 20, 2017 | $238.78 | $239.59 | $235.55 | $235.95 | -0.87% | 7,659,913 |
| Nov 13, 2017 | $237.97 | $240.90 | $233.55 | $238.02 | -0.89% | 12,591,542 |
| Nov 6, 2017 | $243.50 | $244.98 | $237.55 | $240.15 | -1.74% | 10,483,198 |
| Oct 30, 2017 | $240.10 | $247.74 | $239.53 | $244.40 | +1.11% | 11,847,443 |
| Oct 23, 2017 | $244.39 | $246.50 | $239.67 | $241.71 | -1.23% | 11,201,337 |
| Oct 16, 2017 | $238.60 | $245.25 | $235.19 | $244.73 | +2.60% | 20,007,247 |
| Oct 9, 2017 | $245.15 | $246.35 | $236.84 | $238.53 | -3.04% | 11,180,321 |
| Oct 2, 2017 | $237.20 | $247.08 | $237.10 | $246.02 | +3.72% | 12,258,614 |
| Sep 25, 2017 | $230.77 | $237.60 | $228.36 | $237.19 | +2.67% | 10,889,684 |
| Sep 18, 2017 | $226.30 | $232.10 | $225.66 | $231.03 | +2.58% | 10,654,591 |
| Sep 11, 2017 | $220.07 | $228.10 | $218.99 | $225.22 | +3.69% | 15,446,396 |
| Sep 5, 2017 | $223.85 | $224.00 | $214.64 | $217.21 | -3.84% | 15,972,875 |
| Aug 28, 2017 | $222.91 | $227.56 | $215.75 | $225.88 | +1.53% | 12,002,194 |
| Aug 21, 2017 | $222.40 | $224.95 | $219.21 | $222.47 | +0.14% | 11,215,435 |
| Aug 14, 2017 | $226.37 | $230.61 | $220.55 | $222.15 | -0.89% | 13,084,301 |
| Aug 7, 2017 | $229.80 | $235.83 | $222.65 | $224.15 | -2.45% | 15,912,805 |
| Jul 31, 2017 | $223.95 | $229.79 | $223.05 | $229.79 | +2.76% | 12,341,075 |
| Jul 24, 2017 | $218.94 | $223.74 | $218.00 | $223.61 | +1.56% | 14,759,846 |
| Jul 17, 2017 | $228.73 | $230.36 | $219.09 | $220.18 | -3.68% | 20,761,794 |
| Jul 10, 2017 | $224.27 | $230.64 | $223.96 | $228.60 | +1.47% | 14,211,773 |
| Jul 3, 2017 | $224.46 | $230.06 | $223.42 | $225.28 | +1.52% | 11,356,870 |
| Jun 26, 2017 | $218.26 | $228.79 | $217.70 | $221.90 | +2.17% | 17,160,822 |
| Jun 19, 2017 | $223.43 | $227.04 | $216.46 | $217.19 | -2.08% | 15,866,449 |
| Jun 12, 2017 | $223.63 | $226.94 | $219.65 | $221.81 | -0.28% | 16,911,712 |
| Jun 5, 2017 | $213.08 | $223.85 | $212.48 | $222.44 | +4.28% | 16,469,881 |
| May 30, 2017 | $221.83 | $222.44 | $209.62 | $213.31 | -4.57% | 19,154,236 |
| May 22, 2017 | $217.37 | $225.45 | $214.66 | $223.53 | +3.78% | 14,382,428 |
| May 15, 2017 | $223.13 | $226.82 | $213.12 | $215.39 | -3.33% | 20,208,334 |
| May 8, 2017 | $226.75 | $227.34 | $222.15 | $222.82 | -1.79% | 11,692,248 |
| May 1, 2017 | $224.90 | $228.89 | $220.93 | $226.87 | +1.37% | 14,008,865 |
| Apr 24, 2017 | $221.18 | $229.36 | $220.30 | $223.80 | +3.20% | 18,850,890 |
| Apr 17, 2017 | $223.90 | $226.88 | $213.18 | $216.86 | -2.89% | 32,065,788 |
| Apr 10, 2017 | $228.00 | $229.79 | $223.08 | $223.32 | -2.00% | 12,622,037 |
| Apr 3, 2017 | $230.00 | $232.89 | $225.57 | $227.88 | -0.80% | 17,841,123 |
| Mar 27, 2017 | $223.30 | $232.00 | $220.85 | $229.72 | +0.57% | 22,304,541 |
| Mar 20, 2017 | $243.32 | $244.93 | $226.97 | $228.41 | -6.37% | 25,856,911 |
| Mar 13, 2017 | $249.32 | $250.28 | $243.86 | $243.94 | -1.79% | 15,733,548 |
| Mar 6, 2017 | $252.17 | $254.77 | $246.87 | $248.38 | -1.78% | 14,964,048 |
| Feb 27, 2017 | $247.21 | $255.15 | $245.61 | $252.89 | +2.24% | 17,392,952 |
| Feb 21, 2017 | $251.00 | $252.65 | $246.10 | $247.35 | -1.21% | 11,329,308 |
| Feb 13, 2017 | $244.49 | $251.95 | $244.49 | $250.38 | +3.16% | 16,946,694 |
| Feb 6, 2017 | $239.60 | $244.16 | $236.31 | $242.72 | +0.73% | 16,658,729 |
| Jan 30, 2017 | $235.58 | $241.11 | $227.05 | $240.95 | +1.69% | 23,118,466 |
| Jan 23, 2017 | $231.86 | $240.79 | $230.75 | $236.95 | +2.05% | 18,736,902 |
| Jan 17, 2017 | $242.94 | $243.06 | $230.54 | $232.20 | -4.95% | 23,617,930 |
| Jan 9, 2017 | $243.25 | $247.77 | $239.05 | $244.30 | -0.24% | 18,171,776 |
| Jan 3, 2017 | $242.70 | $246.20 | $236.78 | $244.90 | +2.28% | 14,261,476 |
| Dec 27, 2016 | $241.95 | $244.50 | $236.64 | $239.45 | -0.63% | 9,988,175 |
| Dec 19, 2016 | $238.34 | $243.65 | $236.26 | $240.97 | +0.87% | 16,328,390 |
| Dec 12, 2016 | $240.50 | $245.57 | $235.37 | $238.90 | -1.22% | 27,531,953 |
| Dec 5, 2016 | $225.52 | $242.42 | $225.24 | $241.85 | +8.28% | 29,232,777 |
| Nov 28, 2016 | $210.00 | $227.16 | $209.60 | $223.36 | +5.67% | 25,238,093 |
| Nov 21, 2016 | $211.46 | $213.41 | $209.18 | $211.38 | +0.49% | 11,514,039 |
| Nov 14, 2016 | $204.15 | $212.07 | $204.15 | $210.35 | – | 26,253,810 |
Seasonality
GS 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% | -0.7% | -4.9% | 3.4% | 2.5% | 2.4% | 5.4% | 0.7% | -3.0% | 2.4% | 6.0% | 1.5% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.4% | -8.1% | -1.1% | 9.2% | 11.0% | -0.9% | 0.7% | 0.7% | -11.8% | -0.6% | ||
| 2025 | 11.8% | -2.3% | -12.2% | 0.2% | 10.2% | 17.9% | 2.2% | 3.5% | 6.9% | -0.9% | 4.6% | 6.9% |
| 2024 | -0.5% | 2.0% | 7.4% | 2.2% | 7.6% | -0.9% | 12.5% | 0.8% | -3.0% | 4.6% | 17.5% | -5.4% |
| 2023 | 6.5% | -3.9% | -6.3% | 5.0% | -5.0% | -0.4% | 10.3% | -7.1% | -1.3% | -6.2% | 13.4% | 13.0% |
| 2022 | -7.3% | -3.8% | -2.7% | -7.5% | 7.6% | -9.1% | 12.2% | 0.5% | -11.9% | 17.6% | 12.8% | -11.1% |
| 2021 | 2.8% | 17.8% | 2.8% | 6.6% | 7.1% | 2.0% | -1.2% | 10.8% | -8.6% | 9.3% | -7.8% | 0.9% |
| 2020 | 3.4% | -15.0% | -23.0% | 18.6% | 7.8% | 0.6% | 0.2% | 4.1% | -1.9% | -5.9% | 22.0% | 15.0% |
| 2019 | 18.5% | -0.3% | -2.4% | 7.3% | -11.0% | 12.1% | 7.6% | -6.8% | 1.6% | 3.0% | 4.3% | 3.9% |
| 2018 | 5.2% | -1.6% | -4.2% | -5.4% | -4.9% | -2.4% | 7.6% | 0.5% | -5.7% | 0.5% | -15.0% | -12.4% |
| 2017 | -4.2% | 8.5% | -7.4% | -2.6% | -5.3% | 5.0% | 1.5% | -0.4% | 6.0% | 2.2% | 2.4% | 2.9% |