W.W. Grainger, Inc. (GWW) stock
GWWNYSEWholesale-Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3059% above fair value
$1359.17−12.69 (-0.93%)
Close on Oct 30, 2026Market cap $64.02BP/E 34.6Yield 0.65%
Price history
W.W. Grainger share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,359.17
-0.93% on the day
52-week range
$906.52 – $1,419.91
-4.3% from the high
Change over 52 weeks
+42.1%
From $956.24 on Oct 30, 2025
Average volume
264,374
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1,359.68 | $1,384.46 | $1,332.56 | $1,359.17 | +0.69% | 948,737 |
| Oct 19, 2026 | $1,331.80 | $1,363.79 | $1,308.22 | $1,349.90 | +1.44% | 1,079,085 |
| Oct 12, 2026 | $1,294.76 | $1,355.00 | $1,287.95 | $1,330.70 | +3.17% | 1,513,400 |
| Oct 5, 2026 | $1,277.04 | $1,295.05 | $1,258.59 | $1,289.79 | +0.74% | 1,033,232 |
| Sep 28, 2026 | $1,240.98 | $1,300.00 | $1,236.29 | $1,280.30 | +3.00% | 1,468,640 |
| Sep 21, 2026 | $1,269.95 | $1,296.34 | $1,237.47 | $1,243.07 | -1.86% | 1,448,745 |
| Sep 14, 2026 | $1,280.15 | $1,291.92 | $1,250.60 | $1,266.61 | -1.05% | 1,437,077 |
| Sep 8, 2026 | $1,319.65 | $1,319.86 | $1,263.57 | $1,280.00 | -3.36% | 1,060,360 |
| Aug 31, 2026 | $1,304.17 | $1,330.62 | $1,283.48 | $1,324.49 | +1.39% | 1,234,790 |
| Aug 24, 2026 | $1,313.10 | $1,337.96 | $1,294.05 | $1,306.30 | -0.45% | 802,209 |
| Aug 17, 2026 | $1,318.15 | $1,331.56 | $1,293.87 | $1,312.24 | -0.79% | 1,044,642 |
| Aug 10, 2026 | $1,274.60 | $1,329.90 | $1,274.60 | $1,322.64 | +3.53% | 1,099,145 |
| Aug 3, 2026 | $1,378.48 | $1,388.38 | $1,260.22 | $1,277.55 | -7.57% | 2,010,169 |
| Jul 27, 2026 | $1,377.89 | $1,418.20 | $1,340.66 | $1,382.22 | -0.03% | 1,529,287 |
| Jul 20, 2026 | $1,401.19 | $1,401.19 | $1,347.27 | $1,382.60 | -0.89% | 1,315,120 |
| Jul 13, 2026 | $1,381.25 | $1,419.91 | $1,353.90 | $1,395.01 | +1.40% | 1,314,134 |
| Jul 6, 2026 | $1,340.02 | $1,384.94 | $1,332.98 | $1,375.76 | +2.44% | 1,115,837 |
| Jun 29, 2026 | $1,346.95 | $1,378.45 | $1,328.95 | $1,342.98 | -0.79% | 1,416,659 |
| Jun 22, 2026 | $1,356.45 | $1,390.96 | $1,312.16 | $1,353.61 | -0.86% | 2,711,426 |
| Jun 15, 2026 | $1,319.00 | $1,365.42 | $1,304.49 | $1,365.41 | +3.76% | 1,594,314 |
| Jun 8, 2026 | $1,296.74 | $1,349.74 | $1,288.65 | $1,315.87 | +1.22% | 1,308,982 |
| Jun 1, 2026 | $1,245.16 | $1,306.51 | $1,220.00 | $1,300.01 | +5.33% | 1,187,381 |
| May 26, 2026 | $1,252.52 | $1,260.77 | $1,224.50 | $1,234.24 | -1.09% | 1,294,336 |
| May 18, 2026 | $1,272.34 | $1,275.69 | $1,221.66 | $1,247.79 | -1.94% | 1,121,766 |
| May 11, 2026 | $1,237.79 | $1,285.36 | $1,210.33 | $1,272.47 | +3.14% | 1,378,220 |
| May 4, 2026 | $1,139.68 | $1,286.56 | $1,134.76 | $1,233.71 | +7.41% | 1,881,952 |
| Apr 27, 2026 | $1,151.44 | $1,168.47 | $1,136.35 | $1,148.62 | +0.05% | 1,185,420 |
| Apr 20, 2026 | $1,158.65 | $1,182.71 | $1,141.05 | $1,147.99 | -1.29% | 1,159,059 |
| Apr 13, 2026 | $1,168.00 | $1,171.41 | $1,128.16 | $1,162.94 | -0.78% | 1,279,423 |
| Apr 6, 2026 | $1,109.73 | $1,183.01 | $1,073.21 | $1,172.07 | +4.89% | 1,145,301 |
| Mar 30, 2026 | $1,062.96 | $1,133.79 | $1,043.77 | $1,117.45 | +5.71% | 908,556 |
| Mar 23, 2026 | $1,061.82 | $1,084.09 | $1,033.19 | $1,057.07 | +1.45% | 1,063,803 |
| Mar 16, 2026 | $1,080.27 | $1,082.19 | $1,035.30 | $1,041.95 | -2.98% | 1,406,707 |
| Mar 9, 2026 | $1,097.25 | $1,123.48 | $1,064.24 | $1,073.94 | -3.49% | 1,000,660 |
| Mar 2, 2026 | $1,144.58 | $1,174.21 | $1,106.07 | $1,112.79 | -2.79% | 1,286,773 |
| Feb 23, 2026 | $1,122.69 | $1,145.53 | $1,099.75 | $1,144.73 | +1.57% | 1,396,888 |
| Feb 17, 2026 | $1,128.90 | $1,143.59 | $1,099.21 | $1,127.07 | -0.38% | 1,084,715 |
| Feb 9, 2026 | $1,187.32 | $1,218.63 | $1,111.07 | $1,131.42 | -5.53% | 1,802,609 |
| Feb 2, 2026 | $1,086.76 | $1,204.36 | $1,078.65 | $1,197.65 | +10.90% | 2,613,416 |
| Jan 26, 2026 | $1,061.38 | $1,086.78 | $1,045.33 | $1,079.94 | +2.09% | 1,475,444 |
| Jan 20, 2026 | $1,050.87 | $1,071.91 | $1,033.85 | $1,057.86 | -1.02% | 843,520 |
| Jan 12, 2026 | $1,024.44 | $1,074.30 | $1,023.51 | $1,068.72 | +3.78% | 1,007,106 |
| Jan 5, 2026 | $996.28 | $1,044.29 | $996.28 | $1,029.82 | +2.59% | 1,231,296 |
| Dec 29, 2025 | $1,025.53 | $1,029.48 | $997.25 | $1,003.81 | -2.00% | 879,706 |
| Dec 22, 2025 | $1,025.00 | $1,039.75 | $1,016.74 | $1,024.28 | -0.07% | 706,165 |
| Dec 15, 2025 | $1,025.21 | $1,038.61 | $1,008.57 | $1,025.02 | +0.24% | 2,191,154 |
| Dec 8, 2025 | $969.02 | $1,042.00 | $957.79 | $1,022.54 | +4.82% | 1,640,681 |
| Dec 1, 2025 | $941.59 | $979.21 | $941.32 | $975.54 | +2.84% | 1,284,940 |
| Nov 24, 2025 | $944.23 | $956.00 | $929.70 | $948.63 | -0.37% | 1,055,460 |
| Nov 17, 2025 | $922.13 | $957.69 | $906.52 | $952.15 | +2.80% | 1,598,714 |
| Nov 10, 2025 | $951.76 | $959.05 | $921.54 | $926.21 | -3.02% | 1,048,516 |
| Nov 3, 2025 | $966.72 | $974.42 | $945.54 | $955.04 | -2.45% | 1,515,828 |
| Oct 27, 2025 | $971.24 | $993.06 | $921.16 | $979.00 | +1.09% | 2,210,367 |
| Oct 20, 2025 | $960.38 | $985.56 | $954.84 | $968.41 | +1.41% | 1,155,441 |
| Oct 13, 2025 | $939.87 | $964.02 | $919.16 | $954.99 | +0.78% | 1,320,266 |
| Oct 6, 2025 | $960.57 | $980.31 | $945.15 | $947.56 | -0.94% | 1,216,721 |
| Sep 29, 2025 | $960.79 | $969.68 | $937.82 | $956.59 | -0.33% | 1,347,127 |
| Sep 22, 2025 | $977.84 | $990.00 | $949.00 | $959.73 | -2.82% | 1,327,421 |
| Sep 15, 2025 | $1,005.50 | $1,017.81 | $970.70 | $987.61 | -1.64% | 1,765,113 |
| Sep 8, 2025 | $993.47 | $1,015.66 | $972.14 | $1,004.06 | +1.07% | 1,476,026 |
| Sep 2, 2025 | $1,005.49 | $1,029.68 | $984.03 | $993.47 | -1.98% | 1,299,671 |
| Aug 25, 2025 | $1,021.86 | $1,023.62 | $1,005.78 | $1,013.50 | -0.82% | 1,475,277 |
| Aug 18, 2025 | $961.79 | $1,025.30 | $961.79 | $1,021.86 | +5.35% | 1,731,634 |
| Aug 11, 2025 | $946.85 | $982.62 | $934.31 | $969.93 | +2.08% | 1,209,838 |
| Aug 4, 2025 | $929.63 | $968.51 | $927.02 | $950.13 | +1.90% | 1,762,008 |
| Jul 28, 2025 | $1,051.93 | $1,062.33 | $915.87 | $932.44 | -11.53% | 2,363,627 |
| Jul 21, 2025 | $1,028.80 | $1,055.47 | $1,021.84 | $1,054.02 | +2.50% | 1,168,231 |
| Jul 14, 2025 | $1,062.70 | $1,076.78 | $1,011.09 | $1,028.35 | -2.94% | 2,672,104 |
| Jul 7, 2025 | $1,048.56 | $1,062.50 | $1,030.01 | $1,059.49 | +0.86% | 1,549,346 |
| Jun 30, 2025 | $1,027.61 | $1,059.40 | $1,025.57 | $1,050.49 | +2.11% | 975,917 |
| Jun 23, 2025 | $1,036.70 | $1,048.00 | $1,008.59 | $1,028.75 | -0.82% | 1,455,203 |
| Jun 16, 2025 | $1,073.54 | $1,077.64 | $1,030.59 | $1,037.22 | -2.54% | 1,057,923 |
| Jun 9, 2025 | $1,100.00 | $1,100.00 | $1,061.96 | $1,064.23 | -2.75% | 815,991 |
| Jun 2, 2025 | $1,079.60 | $1,097.85 | $1,062.08 | $1,094.37 | +0.63% | 838,449 |
| May 26, 2025 | $1,069.40 | $1,094.83 | $1,067.11 | $1,087.56 | +1.46% | 966,403 |
| May 19, 2025 | $1,092.81 | $1,103.69 | $1,067.11 | $1,071.88 | -2.70% | 770,027 |
| May 12, 2025 | $1,060.44 | $1,102.84 | $1,046.42 | $1,101.66 | +6.23% | 1,455,512 |
| May 5, 2025 | $1,061.30 | $1,076.21 | $1,030.08 | $1,037.06 | -2.90% | 1,158,715 |
| Apr 28, 2025 | $1,018.41 | $1,082.95 | $998.33 | $1,068.00 | +5.34% | 1,729,530 |
| Apr 21, 2025 | $998.03 | $1,022.33 | $968.11 | $1,013.87 | +1.12% | 1,086,853 |
| Apr 14, 2025 | $994.00 | $1,013.49 | $978.66 | $1,002.69 | +0.87% | 1,117,449 |
| Apr 7, 2025 | $924.57 | $999.09 | $893.99 | $994.00 | +5.47% | 1,949,283 |
| Mar 31, 2025 | $970.10 | $1,006.70 | $939.46 | $942.43 | -3.34% | 1,573,906 |
| Mar 24, 2025 | $981.50 | $999.93 | $968.12 | $975.03 | +0.20% | 977,301 |
| Mar 17, 2025 | $965.03 | $985.66 | $962.00 | $973.09 | +0.54% | 1,251,670 |
| Mar 10, 2025 | $1,009.24 | $1,031.20 | $952.64 | $967.82 | -3.96% | 1,814,791 |
| Mar 3, 2025 | $1,021.00 | $1,024.49 | $977.85 | $1,007.71 | -1.32% | 1,581,493 |
| Feb 24, 2025 | $1,005.18 | $1,029.86 | $990.84 | $1,021.21 | +1.32% | 1,287,132 |
| Feb 18, 2025 | $1,026.73 | $1,029.80 | $998.41 | $1,007.90 | -1.93% | 1,220,141 |
| Feb 10, 2025 | $1,043.40 | $1,047.78 | $1,021.54 | $1,027.73 | -0.78% | 1,245,709 |
| Feb 3, 2025 | $1,043.77 | $1,056.76 | $1,021.76 | $1,035.80 | -2.53% | 1,500,078 |
| Jan 27, 2025 | $1,113.85 | $1,139.15 | $1,030.01 | $1,062.67 | -5.25% | 1,773,841 |
| Jan 21, 2025 | $1,123.55 | $1,133.33 | $1,112.45 | $1,121.57 | +0.72% | 901,608 |
| Jan 13, 2025 | $1,052.48 | $1,127.68 | $1,052.48 | $1,113.60 | +5.81% | 2,101,860 |
| Jan 6, 2025 | $1,053.67 | $1,079.12 | $1,045.52 | $1,052.48 | -0.14% | 1,039,152 |
| Dec 30, 2024 | $1,060.83 | $1,065.88 | $1,037.65 | $1,053.99 | -1.40% | 680,224 |
| Dec 23, 2024 | $1,088.20 | $1,092.84 | $1,064.80 | $1,068.98 | -2.19% | 670,280 |
| Dec 16, 2024 | $1,145.42 | $1,150.01 | $1,071.84 | $1,092.96 | -4.35% | 1,959,067 |
| Dec 9, 2024 | $1,189.64 | $1,189.64 | $1,139.06 | $1,142.62 | -3.59% | 1,245,692 |
| Dec 2, 2024 | $1,208.05 | $1,208.05 | $1,181.13 | $1,185.16 | -1.67% | 974,476 |
| Nov 25, 2024 | $1,208.66 | $1,227.44 | $1,199.68 | $1,205.34 | -0.11% | 935,158 |
| Nov 18, 2024 | $1,181.60 | $1,207.47 | $1,159.57 | $1,206.65 | +2.40% | 837,620 |
| Nov 11, 2024 | $1,207.60 | $1,227.66 | $1,166.26 | $1,178.33 | -2.00% | 1,227,271 |
| Nov 4, 2024 | $1,107.91 | $1,210.27 | $1,094.06 | $1,202.35 | +8.80% | 1,275,734 |
| Oct 28, 2024 | $1,101.03 | $1,130.01 | $1,091.19 | $1,105.07 | +1.30% | 1,409,088 |
| Oct 21, 2024 | $1,129.82 | $1,129.92 | $1,081.47 | $1,090.94 | -3.20% | 815,258 |
| Oct 14, 2024 | $1,095.89 | $1,128.52 | $1,084.60 | $1,127.00 | +3.87% | 1,057,021 |
| Oct 7, 2024 | $1,018.59 | $1,088.84 | $1,018.59 | $1,085.04 | +5.01% | 1,271,530 |
| Sep 30, 2024 | $1,038.86 | $1,046.75 | $1,020.95 | $1,033.24 | -0.26% | 715,802 |
| Sep 23, 2024 | $1,037.47 | $1,049.02 | $1,026.56 | $1,035.94 | +0.36% | 1,037,999 |
| Sep 16, 2024 | $1,001.95 | $1,037.23 | $994.07 | $1,032.22 | +3.86% | 1,026,110 |
| Sep 9, 2024 | $955.00 | $1,003.25 | $955.00 | $993.82 | +4.84% | 936,123 |
| Sep 3, 2024 | $982.65 | $983.33 | $927.19 | $947.93 | -3.76% | 777,739 |
| Aug 26, 2024 | $986.00 | $986.95 | $960.79 | $984.92 | +0.27% | 960,506 |
| Aug 19, 2024 | $965.54 | $985.79 | $950.97 | $982.23 | +1.64% | 913,485 |
| Aug 12, 2024 | $976.11 | $976.11 | $939.87 | $966.37 | -1.32% | 1,126,016 |
| Aug 5, 2024 | $945.18 | $981.80 | $924.25 | $979.31 | +2.78% | 1,200,035 |
| Jul 29, 2024 | $971.15 | $991.89 | $916.30 | $952.79 | -1.81% | 1,610,168 |
| Jul 22, 2024 | $950.53 | $978.38 | $931.37 | $970.34 | +2.59% | 1,003,488 |
| Jul 15, 2024 | $921.63 | $990.46 | $918.96 | $945.83 | +2.98% | 1,588,093 |
| Jul 8, 2024 | $916.07 | $933.92 | $888.75 | $918.46 | +0.65% | 1,405,771 |
| Jul 1, 2024 | $908.64 | $921.33 | $890.46 | $912.55 | +1.14% | 814,623 |
| Jun 24, 2024 | $917.72 | $919.68 | $895.16 | $902.24 | -1.40% | 1,341,317 |
| Jun 17, 2024 | $903.85 | $928.15 | $902.25 | $915.06 | +0.91% | 1,156,662 |
| Jun 10, 2024 | $889.21 | $921.12 | $889.21 | $906.79 | +1.63% | 1,226,881 |
| Jun 3, 2024 | $922.69 | $922.69 | $874.98 | $892.25 | -3.17% | 1,282,952 |
| May 28, 2024 | $963.19 | $965.00 | $897.96 | $921.46 | -4.65% | 1,475,442 |
| May 20, 2024 | $945.22 | $971.68 | $945.22 | $966.40 | +2.19% | 911,505 |
| May 13, 2024 | $961.05 | $961.05 | $937.17 | $945.66 | -1.36% | 1,168,063 |
| May 6, 2024 | $939.17 | $961.11 | $931.99 | $958.68 | +2.87% | 1,056,891 |
| Apr 29, 2024 | $940.08 | $942.98 | $917.75 | $931.94 | +0.29% | 1,430,223 |
| Apr 22, 2024 | $948.48 | $965.24 | $920.85 | $929.26 | -1.42% | 1,563,678 |
| Apr 15, 2024 | $980.05 | $980.05 | $932.79 | $942.65 | -2.31% | 1,049,379 |
| Apr 8, 2024 | $1,015.58 | $1,021.61 | $958.88 | $964.97 | -4.91% | 1,195,574 |
| Apr 1, 2024 | $1,015.76 | $1,018.54 | $990.64 | $1,014.83 | -0.24% | 770,318 |
| Mar 25, 2024 | $1,020.72 | $1,026.48 | $1,004.49 | $1,017.30 | -0.95% | 834,728 |
| Mar 18, 2024 | $1,001.61 | $1,034.18 | $991.58 | $1,027.10 | +3.29% | 862,899 |
| Mar 11, 2024 | $966.08 | $1,016.89 | $954.67 | $994.37 | +2.48% | 1,161,003 |
| Mar 4, 2024 | $979.77 | $999.00 | $970.32 | $970.32 | -1.08% | 1,102,057 |
| Feb 26, 2024 | $962.58 | $983.14 | $961.00 | $980.90 | +2.29% | 1,048,884 |
| Feb 20, 2024 | $927.09 | $967.33 | $926.61 | $958.93 | +2.47% | 744,204 |
| Feb 12, 2024 | $957.33 | $957.87 | $928.41 | $935.80 | -2.42% | 848,738 |
| Feb 5, 2024 | $960.00 | $964.47 | $934.22 | $959.01 | -1.39% | 1,355,986 |
| Jan 29, 2024 | $881.46 | $978.95 | $879.47 | $972.54 | +10.11% | 2,365,533 |
| Jan 22, 2024 | $868.57 | $883.41 | $865.50 | $883.24 | +2.23% | 1,173,490 |
| Jan 16, 2024 | $840.21 | $879.56 | $833.50 | $864.00 | +2.60% | 1,042,370 |
| Jan 8, 2024 | $821.50 | $844.52 | $806.08 | $842.12 | +2.86% | 991,162 |
| Jan 2, 2024 | $821.49 | $825.80 | $800.97 | $818.71 | -1.20% | 996,498 |
| Dec 26, 2023 | $829.56 | $832.72 | $824.44 | $828.69 | +0.10% | 536,698 |
| Dec 18, 2023 | $828.01 | $841.00 | $814.23 | $827.85 | +0.52% | 1,137,896 |
| Dec 11, 2023 | $804.30 | $830.85 | $804.30 | $823.54 | +2.42% | 1,448,610 |
| Dec 4, 2023 | $796.02 | $812.87 | $794.00 | $804.05 | +0.06% | 1,032,526 |
| Nov 27, 2023 | $808.93 | $815.52 | $772.13 | $803.58 | -1.07% | 1,660,243 |
| Nov 20, 2023 | $800.00 | $813.86 | $796.15 | $812.30 | +1.26% | 639,225 |
| Nov 13, 2023 | $789.75 | $806.29 | $787.77 | $802.20 | +1.26% | 1,310,933 |
| Nov 6, 2023 | $766.45 | $794.14 | $758.11 | $792.25 | +3.19% | 1,430,955 |
| Oct 30, 2023 | $711.80 | $773.17 | $710.24 | $767.73 | +8.63% | 1,929,741 |
| Oct 23, 2023 | $692.42 | $711.93 | $674.41 | $706.76 | +2.21% | 1,694,679 |
| Oct 16, 2023 | $737.15 | $741.61 | $691.13 | $691.49 | -5.46% | 1,103,101 |
| Oct 9, 2023 | $716.32 | $745.17 | $706.44 | $731.46 | +2.11% | 1,553,992 |
| Oct 2, 2023 | $693.15 | $722.52 | $683.80 | $716.32 | +3.54% | 1,424,675 |
| Sep 25, 2023 | $680.42 | $707.19 | $680.42 | $691.84 | +1.52% | 1,134,930 |
| Sep 18, 2023 | $694.00 | $700.06 | $678.63 | $681.48 | -1.68% | 990,883 |
| Sep 11, 2023 | $692.10 | $698.34 | $683.44 | $693.12 | +0.46% | 1,038,793 |
| Sep 5, 2023 | $707.72 | $707.90 | $687.80 | $689.93 | -2.93% | 930,232 |
| Aug 28, 2023 | $715.21 | $730.44 | $701.65 | $710.78 | -0.53% | 1,168,275 |
| Aug 21, 2023 | $703.55 | $720.64 | $695.45 | $714.56 | +1.56% | 918,791 |
| Aug 14, 2023 | $712.00 | $723.01 | $696.48 | $703.55 | -1.37% | 885,594 |
| Aug 7, 2023 | $713.69 | $722.09 | $707.25 | $713.34 | +0.72% | 938,624 |
| Jul 31, 2023 | $733.14 | $739.36 | $706.60 | $708.27 | -3.16% | 1,852,308 |
| Jul 24, 2023 | $770.54 | $777.86 | $719.20 | $731.37 | -4.89% | 1,815,601 |
| Jul 17, 2023 | $762.97 | $772.91 | $750.51 | $769.00 | +0.74% | 1,590,049 |
| Jul 10, 2023 | $777.61 | $811.60 | $750.48 | $763.35 | -1.65% | 1,701,311 |
| Jul 3, 2023 | $786.75 | $788.59 | $768.10 | $776.18 | -1.57% | 876,105 |
| Jun 26, 2023 | $736.95 | $795.83 | $736.95 | $788.59 | +6.87% | 1,222,767 |
| Jun 20, 2023 | $730.00 | $743.54 | $725.53 | $737.90 | +0.75% | 1,098,160 |
| Jun 12, 2023 | $708.79 | $748.76 | $705.21 | $732.43 | +3.67% | 1,518,041 |
| Jun 5, 2023 | $677.44 | $708.40 | $661.01 | $706.48 | +4.24% | 1,567,136 |
| May 30, 2023 | $664.23 | $678.65 | $641.95 | $677.77 | +2.04% | 1,532,145 |
| May 22, 2023 | $681.57 | $683.98 | $653.62 | $664.23 | -2.57% | 1,274,265 |
| May 15, 2023 | $682.12 | $686.51 | $659.90 | $681.78 | -0.41% | 1,083,087 |
| May 8, 2023 | $674.98 | $691.34 | $671.16 | $684.62 | +1.35% | 1,010,814 |
| May 1, 2023 | $697.98 | $703.87 | $662.61 | $675.51 | -2.88% | 1,338,040 |
| Apr 24, 2023 | $672.15 | $698.69 | $659.81 | $695.57 | +3.80% | 1,739,768 |
| Apr 17, 2023 | $653.99 | $671.87 | $652.48 | $670.11 | +2.92% | 1,066,412 |
| Apr 10, 2023 | $641.30 | $663.87 | $625.97 | $651.11 | +1.47% | 1,447,142 |
| Apr 3, 2023 | $685.16 | $687.20 | $632.26 | $641.66 | -6.85% | 1,395,952 |
| Mar 27, 2023 | $668.55 | $689.74 | $665.11 | $688.81 | +3.80% | 1,059,798 |
| Mar 20, 2023 | $667.35 | $686.69 | $650.46 | $663.60 | +0.02% | 1,432,302 |
| Mar 13, 2023 | $673.84 | $690.98 | $656.17 | $663.50 | -2.12% | 1,904,558 |
| Mar 6, 2023 | $696.56 | $709.21 | $674.03 | $677.88 | -2.83% | 1,223,577 |
| Feb 27, 2023 | $667.88 | $697.91 | $666.30 | $697.59 | +5.04% | 1,510,424 |
| Feb 21, 2023 | $670.05 | $674.12 | $650.71 | $664.10 | -1.96% | 864,294 |
| Feb 13, 2023 | $659.37 | $682.74 | $656.66 | $677.35 | +3.18% | 1,140,010 |
| Feb 6, 2023 | $675.81 | $683.89 | $649.20 | $656.49 | -2.86% | 1,645,239 |
| Jan 30, 2023 | $569.97 | $685.23 | $569.95 | $675.81 | +18.19% | 2,828,512 |
| Jan 23, 2023 | $560.19 | $573.72 | $556.77 | $571.79 | +2.06% | 951,204 |
| Jan 17, 2023 | $578.22 | $579.78 | $544.95 | $560.24 | -2.37% | 1,329,710 |
| Jan 9, 2023 | $556.75 | $586.39 | $553.85 | $573.86 | +3.82% | 1,331,885 |
| Jan 3, 2023 | $558.54 | $561.22 | $534.01 | $552.73 | -0.63% | 1,017,622 |
| Dec 27, 2022 | $569.27 | $569.27 | $550.85 | $556.25 | -1.57% | 740,138 |
| Dec 19, 2022 | $558.89 | $568.43 | $552.09 | $565.10 | +1.15% | 1,125,914 |
| Dec 12, 2022 | $590.12 | $605.95 | $551.47 | $558.65 | -5.00% | 2,339,063 |
| Dec 5, 2022 | $595.83 | $598.16 | $575.96 | $588.06 | -2.33% | 1,358,672 |
| Nov 28, 2022 | $600.87 | $605.19 | $582.92 | $602.08 | -0.36% | 1,546,594 |
| Nov 21, 2022 | $596.12 | $611.02 | $596.12 | $604.25 | +1.21% | 650,844 |
| Nov 14, 2022 | $580.00 | $601.33 | $576.46 | $597.03 | +1.79% | 1,517,383 |
| Nov 7, 2022 | $593.82 | $612.06 | $581.59 | $586.52 | -1.20% | 1,616,328 |
| Oct 31, 2022 | $576.12 | $603.85 | $571.83 | $593.64 | +3.08% | 1,840,108 |
| Oct 24, 2022 | $524.47 | $575.88 | $521.33 | $575.88 | +10.81% | 1,830,529 |
| Oct 17, 2022 | $510.78 | $532.49 | $503.61 | $519.68 | +3.69% | 1,347,557 |
| Oct 10, 2022 | $504.41 | $523.41 | $488.24 | $501.17 | +0.05% | 1,587,927 |
| Oct 3, 2022 | $496.24 | $525.31 | $494.86 | $500.92 | +2.40% | 1,367,707 |
| Sep 26, 2022 | $494.59 | $498.49 | $483.19 | $489.19 | -1.14% | 2,114,403 |
| Sep 19, 2022 | $522.27 | $542.29 | $490.72 | $494.85 | -5.95% | 2,352,341 |
| Sep 12, 2022 | $573.22 | $573.56 | $519.99 | $526.16 | -8.13% | 2,612,805 |
| Sep 6, 2022 | $555.82 | $577.08 | $552.22 | $572.74 | +3.14% | 1,110,653 |
| Aug 29, 2022 | $560.16 | $569.21 | $550.14 | $555.31 | -1.93% | 1,385,403 |
| Aug 22, 2022 | $577.73 | $584.36 | $565.91 | $566.24 | -3.03% | 1,038,158 |
| Aug 15, 2022 | $574.34 | $588.62 | $573.57 | $583.91 | +0.69% | 1,109,619 |
| Aug 8, 2022 | $559.95 | $580.26 | $557.30 | $579.88 | +4.29% | 1,156,829 |
| Aug 1, 2022 | $540.99 | $556.44 | $535.09 | $556.02 | +2.30% | 1,675,815 |
| Jul 25, 2022 | $473.40 | $544.82 | $471.65 | $543.53 | +14.70% | 2,130,792 |
| Jul 18, 2022 | $458.67 | $478.95 | $452.46 | $473.88 | +3.60% | 1,342,690 |
| Jul 11, 2022 | $472.55 | $483.01 | $441.63 | $457.40 | -3.73% | 1,848,928 |
| Jul 5, 2022 | $454.89 | $477.44 | $446.72 | $475.13 | +3.00% | 1,258,526 |
| Jun 27, 2022 | $461.73 | $468.99 | $446.66 | $461.31 | +0.08% | 1,297,794 |
| Jun 21, 2022 | $447.32 | $461.35 | $441.46 | $460.95 | +4.27% | 1,201,207 |
| Jun 13, 2022 | $482.28 | $484.94 | $440.48 | $442.09 | -9.54% | 2,093,157 |
| Jun 6, 2022 | $498.78 | $508.77 | $483.05 | $488.74 | -1.52% | 1,058,685 |
| May 31, 2022 | $485.83 | $501.90 | $479.92 | $496.28 | +1.20% | 1,155,464 |
| May 23, 2022 | $469.98 | $490.41 | $462.57 | $490.39 | +5.56% | 1,151,575 |
| May 16, 2022 | $475.75 | $484.19 | $458.12 | $464.54 | -2.68% | 1,333,167 |
| May 9, 2022 | $472.14 | $480.02 | $455.61 | $477.33 | -0.12% | 1,801,786 |
| May 2, 2022 | $504.41 | $507.76 | $470.35 | $477.92 | -4.42% | 1,904,004 |
| Apr 25, 2022 | $496.34 | $519.81 | $482.12 | $500.03 | +0.14% | 2,147,210 |
| Apr 18, 2022 | $488.62 | $520.49 | $487.01 | $499.34 | +1.61% | 1,296,381 |
| Apr 11, 2022 | $517.79 | $529.91 | $491.33 | $491.43 | -5.23% | 1,225,326 |
| Apr 4, 2022 | $517.42 | $527.12 | $513.35 | $518.55 | +0.19% | 1,315,587 |
| Mar 28, 2022 | $505.24 | $526.02 | $502.52 | $517.55 | +2.21% | 1,224,701 |
| Mar 21, 2022 | $505.89 | $509.14 | $495.26 | $506.35 | +0.88% | 1,412,236 |
| Mar 14, 2022 | $473.27 | $507.32 | $469.95 | $501.95 | +6.29% | 1,526,287 |
| Mar 7, 2022 | $482.94 | $505.84 | $471.76 | $472.26 | -3.23% | 1,472,295 |
| Feb 28, 2022 | $470.17 | $488.11 | $462.48 | $488.01 | +2.37% | 1,641,731 |
| Feb 22, 2022 | $474.06 | $477.94 | $453.67 | $476.71 | +0.59% | 1,389,768 |
| Feb 14, 2022 | $466.17 | $476.42 | $462.28 | $473.93 | +1.33% | 1,207,617 |
| Feb 7, 2022 | $487.86 | $492.88 | $458.90 | $467.69 | -4.10% | 1,812,894 |
| Jan 31, 2022 | $491.01 | $525.43 | $486.98 | $487.68 | -1.48% | 2,145,372 |
| Jan 24, 2022 | $486.76 | $495.75 | $475.70 | $495.00 | +0.42% | 1,805,887 |
| Jan 18, 2022 | $500.57 | $515.61 | $490.23 | $492.95 | -2.30% | 1,061,165 |
| Jan 10, 2022 | $501.69 | $516.24 | $490.98 | $504.56 | -0.21% | 1,182,167 |
| Jan 3, 2022 | $517.51 | $523.91 | $504.42 | $505.64 | -2.43% | 1,019,846 |
| Dec 27, 2021 | $505.82 | $527.06 | $505.82 | $518.24 | +3.03% | 705,941 |
| Dec 20, 2021 | $488.53 | $508.44 | $480.21 | $503.01 | +2.05% | 980,141 |
| Dec 13, 2021 | $514.00 | $516.35 | $490.83 | $492.89 | -4.05% | 1,419,778 |
| Dec 6, 2021 | $495.08 | $514.60 | $492.76 | $513.67 | +4.52% | 1,099,011 |
| Nov 29, 2021 | $494.30 | $497.90 | $476.89 | $491.44 | +0.39% | 1,476,788 |
| Nov 22, 2021 | $484.20 | $501.05 | $481.81 | $489.54 | +1.43% | 877,626 |
| Nov 15, 2021 | $490.33 | $494.22 | $479.84 | $482.62 | -1.47% | 863,072 |
| Nov 8, 2021 | $475.48 | $491.27 | $468.33 | $489.83 | +3.57% | 889,188 |
| Nov 1, 2021 | $465.00 | $484.03 | $461.02 | $472.93 | +2.12% | 1,280,475 |
| Oct 25, 2021 | $437.04 | $466.11 | $421.98 | $463.11 | +5.97% | 1,587,662 |
| Oct 18, 2021 | $426.13 | $441.85 | $426.13 | $437.04 | +1.86% | 735,587 |
| Oct 11, 2021 | $418.84 | $431.42 | $413.66 | $429.05 | +2.83% | 1,081,588 |
| Oct 4, 2021 | $396.68 | $422.55 | $393.72 | $417.24 | +4.77% | 1,161,496 |
| Sep 27, 2021 | $405.68 | $413.18 | $391.16 | $398.25 | -1.75% | 1,096,313 |
| Sep 20, 2021 | $397.25 | $406.74 | $396.18 | $405.35 | +0.71% | 934,795 |
| Sep 13, 2021 | $417.73 | $417.79 | $402.01 | $402.48 | -3.07% | 1,652,983 |
| Sep 7, 2021 | $429.50 | $429.50 | $414.19 | $415.23 | -3.36% | 1,168,746 |
| Aug 30, 2021 | $432.52 | $438.52 | $424.66 | $429.65 | -0.57% | 1,361,529 |
| Aug 23, 2021 | $433.41 | $436.83 | $428.31 | $432.13 | +0.26% | 1,092,259 |
| Aug 16, 2021 | $436.24 | $442.85 | $423.36 | $430.99 | -1.76% | 1,356,573 |
| Aug 9, 2021 | $436.97 | $446.80 | $435.35 | $438.69 | 0.00% | 937,025 |
| Aug 2, 2021 | $439.87 | $447.90 | $435.07 | $438.69 | -1.32% | 1,360,568 |
| Jul 26, 2021 | $456.94 | $461.75 | $431.69 | $444.58 | -3.07% | 1,382,782 |
| Jul 19, 2021 | $448.47 | $464.19 | $445.92 | $458.66 | +1.21% | 851,228 |
| Jul 12, 2021 | $453.62 | $461.00 | $452.30 | $453.19 | -0.80% | 934,415 |
| Jul 6, 2021 | $449.73 | $459.44 | $438.79 | $456.83 | +2.27% | 866,619 |
| Jun 28, 2021 | $442.70 | $450.38 | $436.76 | $446.71 | +0.85% | 1,275,129 |
| Jun 21, 2021 | $439.31 | $447.85 | $438.37 | $442.94 | +1.47% | 1,202,165 |
| Jun 14, 2021 | $456.46 | $459.54 | $433.00 | $436.53 | -4.94% | 1,157,545 |
| Jun 7, 2021 | $465.00 | $465.00 | $456.09 | $459.20 | -1.17% | 792,678 |
| Jun 1, 2021 | $467.33 | $469.44 | $457.32 | $464.65 | +0.54% | 663,054 |
| May 24, 2021 | $458.82 | $465.70 | $455.34 | $462.16 | +1.26% | 1,031,262 |
| May 17, 2021 | $467.00 | $469.49 | $447.10 | $456.43 | -2.28% | 1,319,784 |
| May 10, 2021 | $468.43 | $479.87 | $453.60 | $467.06 | +0.30% | 1,235,204 |
| May 3, 2021 | $438.56 | $467.58 | $437.67 | $465.64 | +7.40% | 1,349,273 |
| Apr 26, 2021 | $423.95 | $452.82 | $416.40 | $433.54 | +2.36% | 1,565,176 |
| Apr 19, 2021 | $406.00 | $427.77 | $404.56 | $423.56 | +4.10% | 1,385,916 |
| Apr 12, 2021 | $401.62 | $408.26 | $397.31 | $406.88 | +1.31% | 970,633 |
| Apr 5, 2021 | $407.69 | $415.28 | $396.15 | $401.62 | -1.16% | 1,412,380 |
| Mar 29, 2021 | $399.16 | $407.31 | $395.04 | $406.35 | +1.75% | 1,105,328 |
| Mar 22, 2021 | $401.57 | $402.74 | $390.08 | $399.37 | -0.29% | 1,364,992 |
| Mar 15, 2021 | $395.10 | $408.74 | $387.60 | $400.54 | +1.40% | 1,832,323 |
| Mar 8, 2021 | $399.86 | $406.20 | $386.11 | $395.01 | -1.03% | 1,697,887 |
| Mar 1, 2021 | $376.12 | $399.98 | $375.50 | $399.11 | +7.08% | 1,623,006 |
| Feb 22, 2021 | $378.90 | $389.19 | $369.26 | $372.71 | -1.76% | 1,399,351 |
| Feb 16, 2021 | $373.62 | $383.56 | $367.00 | $379.40 | +1.97% | 860,937 |
| Feb 8, 2021 | $369.44 | $381.92 | $369.44 | $372.08 | +1.14% | 1,491,578 |
| Feb 1, 2021 | $367.19 | $378.36 | $356.23 | $367.90 | +0.96% | 2,399,831 |
| Jan 25, 2021 | $393.45 | $394.78 | $360.94 | $364.39 | -7.40% | 2,410,001 |
| Jan 19, 2021 | $391.53 | $396.06 | $386.57 | $393.49 | +1.24% | 1,213,123 |
| Jan 11, 2021 | $393.74 | $402.58 | $378.37 | $388.66 | -2.02% | 2,263,321 |
| Jan 4, 2021 | $410.44 | $411.49 | $388.33 | $396.68 | -2.86% | 1,930,772 |
| Dec 28, 2020 | $418.35 | $422.56 | $402.31 | $408.34 | -1.74% | 809,658 |
| Dec 21, 2020 | $405.00 | $416.04 | $401.60 | $415.57 | +1.24% | 1,053,872 |
| Dec 14, 2020 | $400.00 | $411.71 | $400.00 | $410.46 | +1.72% | 1,505,454 |
| Dec 7, 2020 | $402.44 | $412.85 | $400.00 | $403.53 | -0.31% | 1,209,174 |
| Nov 30, 2020 | $414.00 | $427.90 | $401.66 | $404.77 | -2.37% | 1,649,383 |
| Nov 23, 2020 | $411.35 | $423.97 | $407.92 | $414.58 | +1.29% | 1,218,129 |
| Nov 16, 2020 | $406.76 | $424.08 | $404.62 | $409.30 | +1.49% | 1,589,873 |
| Nov 9, 2020 | $403.16 | $411.87 | $388.22 | $403.31 | +3.25% | 1,526,133 |
| Nov 2, 2020 | $354.24 | $393.25 | $354.24 | $390.63 | +11.60% | 1,521,731 |
| Oct 26, 2020 | $356.92 | $364.00 | $345.00 | $350.02 | -3.05% | 1,923,518 |
| Oct 19, 2020 | $385.32 | $387.18 | $352.76 | $361.03 | -5.87% | 1,946,854 |
| Oct 12, 2020 | $388.54 | $392.53 | $380.11 | $383.54 | -0.49% | 1,434,973 |
| Oct 5, 2020 | $361.93 | $392.35 | $361.93 | $385.42 | +7.24% | 1,595,563 |
| Sep 28, 2020 | $351.42 | $362.02 | $349.08 | $359.39 | +3.45% | 1,026,062 |
| Sep 21, 2020 | $346.80 | $350.19 | $337.25 | $347.40 | -1.05% | 1,688,241 |
| Sep 14, 2020 | $358.64 | $362.80 | $349.78 | $351.09 | -1.15% | 1,517,670 |
| Sep 8, 2020 | $358.38 | $363.42 | $349.77 | $355.18 | -0.81% | 1,047,263 |
| Aug 31, 2020 | $365.00 | $371.87 | $351.67 | $358.08 | -2.16% | 1,117,313 |
| Aug 24, 2020 | $352.33 | $366.53 | $346.03 | $365.98 | +3.79% | 1,563,064 |
| Aug 17, 2020 | $350.16 | $355.65 | $348.57 | $352.61 | +0.35% | 953,847 |
| Aug 10, 2020 | $348.50 | $358.06 | $347.92 | $351.38 | +0.57% | 1,072,455 |
| Aug 3, 2020 | $342.92 | $349.51 | $336.91 | $349.38 | +2.30% | 1,224,378 |
| Jul 27, 2020 | $341.05 | $346.11 | $333.10 | $341.53 | +0.04% | 1,950,243 |
| Jul 20, 2020 | $326.92 | $347.45 | $325.64 | $341.39 | +3.37% | 1,899,566 |
| Jul 13, 2020 | $314.38 | $337.91 | $313.39 | $330.27 | +6.19% | 2,426,265 |
| Jul 6, 2020 | $322.70 | $324.79 | $304.84 | $311.02 | -2.04% | 1,635,576 |
| Jun 29, 2020 | $296.50 | $318.30 | $296.39 | $317.51 | +8.32% | 1,578,556 |
| Jun 22, 2020 | $302.26 | $307.99 | $291.22 | $293.12 | -3.26% | 1,871,293 |
| Jun 15, 2020 | $297.13 | $314.05 | $294.81 | $303.01 | -0.24% | 1,673,327 |
| Jun 8, 2020 | $322.41 | $330.41 | $298.43 | $303.75 | -5.91% | 1,379,812 |
| Jun 1, 2020 | $309.06 | $324.44 | $303.97 | $322.83 | +4.27% | 1,731,608 |
| May 26, 2020 | $300.00 | $316.58 | $300.00 | $309.62 | +5.70% | 1,957,467 |
| May 18, 2020 | $287.36 | $299.40 | $286.41 | $292.91 | +5.06% | 1,378,849 |
| May 11, 2020 | $282.62 | $288.12 | $263.83 | $278.79 | -2.33% | 1,559,173 |
| May 4, 2020 | $266.05 | $287.95 | $263.27 | $285.45 | +6.65% | 1,347,656 |
| Apr 27, 2020 | $272.33 | $292.70 | $265.86 | $267.66 | -0.72% | 1,842,938 |
| Apr 20, 2020 | $276.30 | $278.00 | $256.19 | $269.61 | -3.79% | 2,187,865 |
| Apr 13, 2020 | $278.29 | $291.92 | $272.00 | $280.22 | +0.13% | 1,665,953 |
| Apr 6, 2020 | $248.37 | $282.21 | $245.17 | $279.87 | +17.22% | 1,788,312 |
| Mar 30, 2020 | $246.86 | $257.04 | $233.85 | $238.76 | -3.39% | 1,919,549 |
| Mar 23, 2020 | $212.64 | $255.40 | $200.61 | $247.15 | +15.61% | 2,396,143 |
| Mar 16, 2020 | $241.00 | $256.88 | $212.01 | $213.78 | -19.64% | 2,624,391 |
| Mar 9, 2020 | $268.91 | $283.12 | $242.23 | $266.02 | -6.54% | 3,278,148 |
| Mar 2, 2020 | $279.36 | $296.45 | $272.13 | $284.63 | +2.55% | 2,500,375 |
| Feb 24, 2020 | $294.24 | $300.04 | $268.94 | $277.54 | -8.50% | 2,409,136 |
| Feb 18, 2020 | $306.32 | $312.37 | $302.98 | $303.32 | -1.41% | 717,338 |
| Feb 10, 2020 | $299.95 | $312.27 | $294.34 | $307.65 | +2.65% | 1,240,167 |
| Feb 3, 2020 | $305.70 | $316.75 | $299.45 | $299.70 | -0.98% | 2,186,366 |
| Jan 27, 2020 | $323.95 | $330.10 | $298.68 | $302.67 | -8.00% | 2,856,125 |
| Jan 21, 2020 | $338.91 | $338.91 | $324.82 | $329.00 | -3.28% | 1,151,627 |
| Jan 13, 2020 | $342.22 | $345.78 | $337.85 | $340.15 | -0.34% | 1,460,819 |
| Jan 6, 2020 | $337.92 | $346.60 | $333.50 | $341.31 | +0.19% | 1,449,692 |
| Dec 30, 2019 | $337.45 | $344.71 | $335.01 | $340.66 | +0.95% | 1,098,623 |
| Dec 23, 2019 | $338.67 | $340.57 | $334.51 | $337.47 | -0.04% | 829,313 |
| Dec 16, 2019 | $334.52 | $338.59 | $329.24 | $337.59 | +1.59% | 2,186,404 |
| Dec 9, 2019 | $320.79 | $339.00 | $320.79 | $332.31 | +3.37% | 1,951,499 |
| Dec 2, 2019 | $316.15 | $324.16 | $309.26 | $321.49 | +1.43% | 1,587,577 |
| Nov 25, 2019 | $320.27 | $323.33 | $316.53 | $316.95 | -0.64% | 1,093,682 |
| Nov 18, 2019 | $322.12 | $322.70 | $309.16 | $319.00 | -1.38% | 1,653,169 |
| Nov 11, 2019 | $322.47 | $327.76 | $320.66 | $323.47 | -0.45% | 1,244,361 |
| Nov 4, 2019 | $319.32 | $325.10 | $317.11 | $324.92 | +2.28% | 1,630,347 |
| Oct 28, 2019 | $319.00 | $319.95 | $305.50 | $317.67 | +0.10% | 1,967,993 |
| Oct 21, 2019 | $313.46 | $320.51 | $298.25 | $317.34 | +2.34% | 2,917,593 |
| Oct 14, 2019 | $301.93 | $313.93 | $301.63 | $310.08 | +1.60% | 1,703,599 |
| Oct 7, 2019 | $290.02 | $311.41 | $279.24 | $305.20 | +4.80% | 2,096,881 |
| Sep 30, 2019 | $294.06 | $303.77 | $278.78 | $291.21 | -1.28% | 2,117,537 |
| Sep 23, 2019 | $289.96 | $296.00 | $283.92 | $294.99 | +0.96% | 1,512,156 |
| Sep 16, 2019 | $294.73 | $297.50 | $288.61 | $292.18 | -1.14% | 1,687,912 |
| Sep 9, 2019 | $279.69 | $298.48 | $279.59 | $295.56 | +6.23% | 1,845,334 |
| Sep 3, 2019 | $271.52 | $281.30 | $263.84 | $278.22 | +1.67% | 1,186,974 |
| Aug 26, 2019 | $269.54 | $277.86 | $262.88 | $273.65 | +2.87% | 1,192,783 |
| Aug 19, 2019 | $272.67 | $278.66 | $264.65 | $266.02 | -1.20% | 1,630,997 |
| Aug 12, 2019 | $266.72 | $271.73 | $260.49 | $269.26 | +0.34% | 2,280,866 |
| Aug 5, 2019 | $272.14 | $277.20 | $264.85 | $268.36 | -2.91% | 2,515,909 |
| Jul 29, 2019 | $299.40 | $299.40 | $272.39 | $276.39 | -7.81% | 2,642,538 |
| Jul 22, 2019 | $268.84 | $305.29 | $268.00 | $299.80 | +12.19% | 4,260,987 |
| Jul 15, 2019 | $269.88 | $276.76 | $266.74 | $267.22 | -0.74% | 1,963,802 |
| Jul 8, 2019 | $267.51 | $270.83 | $256.08 | $269.20 | -0.12% | 2,582,109 |
| Jul 1, 2019 | $269.53 | $272.96 | $263.50 | $269.53 | +0.48% | 1,381,836 |
| Jun 24, 2019 | $274.15 | $278.00 | $264.61 | $268.23 | -2.11% | 2,196,782 |
| Jun 17, 2019 | $272.12 | $279.21 | $268.20 | $274.02 | +0.61% | 2,351,055 |
| Jun 10, 2019 | $271.73 | $279.90 | $267.73 | $272.36 | +0.46% | 2,478,733 |
| Jun 3, 2019 | $261.86 | $273.14 | $260.24 | $271.12 | +3.60% | 2,168,125 |
| May 28, 2019 | $258.60 | $266.72 | $258.36 | $261.69 | +1.21% | 2,246,495 |
| May 20, 2019 | $265.21 | $275.01 | $255.09 | $258.56 | -3.20% | 2,592,084 |
| May 13, 2019 | $263.05 | $272.28 | $258.42 | $267.10 | -0.22% | 2,375,614 |
| May 6, 2019 | $276.74 | $279.88 | $266.23 | $267.69 | -5.59% | 2,427,016 |
| Apr 29, 2019 | $292.21 | $293.35 | $274.00 | $283.55 | -2.86% | 3,220,662 |
| Apr 22, 2019 | $302.74 | $308.00 | $285.57 | $291.91 | -5.28% | 2,810,610 |
| Apr 15, 2019 | $304.87 | $311.81 | $302.72 | $308.18 | +1.09% | 1,419,237 |
| Apr 8, 2019 | $315.44 | $316.51 | $297.00 | $304.86 | -3.68% | 2,246,428 |
| Apr 1, 2019 | $301.50 | $318.90 | $301.50 | $316.50 | +5.17% | 2,044,027 |
| Mar 25, 2019 | $291.87 | $301.59 | $286.58 | $300.93 | +2.88% | 1,863,392 |
| Mar 18, 2019 | $297.44 | $305.61 | $292.35 | $292.51 | -1.57% | 1,556,331 |
| Mar 11, 2019 | $291.58 | $300.65 | $290.35 | $297.18 | +1.29% | 1,756,216 |
| Mar 4, 2019 | $303.42 | $307.00 | $291.19 | $293.40 | -3.02% | 1,826,269 |
| Feb 25, 2019 | $313.80 | $315.03 | $299.47 | $302.53 | -3.15% | 1,935,574 |
| Feb 19, 2019 | $315.62 | $316.89 | $308.29 | $312.37 | -1.34% | 1,340,607 |
| Feb 11, 2019 | $302.02 | $316.73 | $301.66 | $316.62 | +5.39% | 1,863,348 |
| Feb 4, 2019 | $292.70 | $306.50 | $291.39 | $300.43 | +2.72% | 1,827,390 |
| Jan 28, 2019 | $289.21 | $299.01 | $286.84 | $292.48 | +0.22% | 2,598,049 |
| Jan 22, 2019 | $303.62 | $305.97 | $280.71 | $291.83 | -4.44% | 4,004,679 |
| Jan 14, 2019 | $282.60 | $308.92 | $281.14 | $305.39 | +7.34% | 3,154,397 |
| Jan 7, 2019 | $279.07 | $285.24 | $270.41 | $284.50 | +1.92% | 2,814,781 |
| Dec 31, 2018 | $281.70 | $284.85 | $266.33 | $279.13 | -0.83% | 2,666,956 |
| Dec 24, 2018 | $271.59 | $285.86 | $266.08 | $281.47 | +3.40% | 1,343,819 |
| Dec 17, 2018 | $283.93 | $290.83 | $271.32 | $272.21 | -4.29% | 3,597,804 |
| Dec 10, 2018 | $288.11 | $294.13 | $280.35 | $284.41 | -1.73% | 2,559,496 |
| Dec 3, 2018 | $317.90 | $321.07 | $288.56 | $289.43 | -7.84% | 2,385,997 |
| Nov 26, 2018 | $300.85 | $315.57 | $300.64 | $314.04 | +5.40% | 2,652,991 |
| Nov 19, 2018 | $309.52 | $314.70 | $295.01 | $297.95 | -4.06% | 1,733,607 |
| Nov 12, 2018 | $293.99 | $311.45 | $288.96 | $310.56 | +5.72% | 2,919,051 |
| Nov 5, 2018 | $289.25 | $296.79 | $282.86 | $293.75 | +1.56% | 2,431,018 |
| Oct 29, 2018 | $278.53 | $292.55 | $272.33 | $289.24 | +5.29% | 4,178,530 |
| Oct 22, 2018 | $278.64 | $278.64 | $265.00 | $274.70 | -0.57% | 4,994,048 |
| Oct 15, 2018 | $311.40 | $320.77 | $268.06 | $276.28 | -11.32% | 9,837,108 |
| Oct 8, 2018 | $348.35 | $349.69 | $307.10 | $311.54 | -11.25% | 4,659,275 |
| Oct 1, 2018 | $357.25 | $361.17 | $347.05 | $351.03 | -1.79% | 2,150,676 |
| Sep 24, 2018 | $355.17 | $360.20 | $349.19 | $357.41 | +0.37% | 2,217,089 |
| Sep 17, 2018 | $355.77 | $359.70 | $345.44 | $356.09 | +0.13% | 3,187,022 |
| Sep 10, 2018 | $350.35 | $361.54 | $349.27 | $355.61 | +1.81% | 2,408,457 |
| Sep 4, 2018 | $355.20 | $361.96 | $346.38 | $349.29 | -1.35% | 2,659,715 |
| Aug 27, 2018 | $365.54 | $367.58 | $352.08 | $354.07 | -3.03% | 2,310,326 |
| Aug 20, 2018 | $359.03 | $372.06 | $358.41 | $365.15 | +2.07% | 2,237,638 |
| Aug 13, 2018 | $351.20 | $365.00 | $350.13 | $357.73 | +1.83% | 2,935,868 |
| Aug 6, 2018 | $340.10 | $358.63 | $339.84 | $351.30 | +3.63% | 2,438,806 |
| Jul 30, 2018 | $339.22 | $349.65 | $335.54 | $339.00 | -0.10% | 3,224,647 |
| Jul 23, 2018 | $340.00 | $347.69 | $334.81 | $339.33 | -0.27% | 3,457,173 |
| Jul 16, 2018 | $309.38 | $347.20 | $300.97 | $340.25 | +9.59% | 7,924,397 |
| Jul 9, 2018 | $299.45 | $313.89 | $299.01 | $310.48 | +3.86% | 2,878,522 |
| Jul 2, 2018 | $307.13 | $311.05 | $292.92 | $298.93 | -3.07% | 2,815,015 |
| Jun 25, 2018 | $312.46 | $312.46 | $303.41 | $308.40 | -1.19% | 2,432,477 |
| Jun 18, 2018 | $317.41 | $318.67 | $309.79 | $312.10 | -2.35% | 2,809,114 |
| Jun 11, 2018 | $314.06 | $322.34 | $313.34 | $319.62 | +1.60% | 3,714,631 |
| Jun 4, 2018 | $312.00 | $315.73 | $306.26 | $314.59 | +1.58% | 2,404,940 |
| May 29, 2018 | $308.71 | $316.41 | $299.27 | $309.70 | -0.04% | 2,679,183 |
| May 21, 2018 | $309.08 | $317.51 | $301.89 | $309.82 | +0.72% | 3,465,386 |
| May 14, 2018 | $297.84 | $309.05 | $292.32 | $307.61 | +3.90% | 2,672,139 |
| May 7, 2018 | $287.75 | $302.81 | $285.11 | $296.05 | +3.24% | 2,785,546 |
| Apr 30, 2018 | $283.23 | $288.19 | $272.33 | $286.77 | +1.02% | 3,364,604 |
| Apr 23, 2018 | $289.40 | $290.80 | $270.23 | $283.87 | -1.57% | 4,767,271 |
| Apr 16, 2018 | $282.15 | $309.80 | $279.82 | $288.40 | +3.51% | 7,092,026 |
| Apr 9, 2018 | $290.06 | $293.81 | $275.55 | $278.61 | -2.81% | 4,677,741 |
| Apr 2, 2018 | $281.03 | $296.97 | $273.22 | $286.67 | +1.56% | 3,945,288 |
| Mar 26, 2018 | $272.56 | $285.00 | $271.41 | $282.27 | +4.53% | 3,190,691 |
| Mar 19, 2018 | $289.28 | $292.47 | $270.02 | $270.05 | -6.48% | 3,589,354 |
| Mar 12, 2018 | $279.97 | $289.42 | $275.01 | $288.75 | +2.97% | 4,160,856 |
| Mar 5, 2018 | $254.85 | $283.34 | $254.28 | $280.43 | +9.84% | 4,477,620 |
| Feb 26, 2018 | $267.24 | $274.00 | $248.75 | $255.30 | -4.09% | 3,780,480 |
| Feb 20, 2018 | $264.49 | $268.07 | $261.78 | $266.19 | -0.18% | 2,182,343 |
| Feb 12, 2018 | $269.43 | $272.58 | $261.53 | $266.68 | -0.25% | 4,688,019 |
| Feb 5, 2018 | $257.85 | $269.34 | $247.17 | $267.34 | +2.95% | 6,212,828 |
| Jan 29, 2018 | $285.53 | $287.98 | $259.47 | $259.69 | -8.96% | 6,087,066 |
| Jan 22, 2018 | $229.12 | $298.15 | $223.25 | $285.26 | +24.00% | 12,417,879 |
| Jan 16, 2018 | $237.17 | $237.53 | $223.62 | $230.05 | -2.38% | 4,475,945 |
| Jan 8, 2018 | $237.29 | $239.78 | $227.64 | $235.67 | -1.08% | 4,165,793 |
| Jan 2, 2018 | $237.05 | $238.79 | $232.40 | $238.25 | +0.85% | 3,259,421 |
| Dec 26, 2017 | $234.00 | $240.49 | $234.00 | $236.25 | +0.60% | 1,859,551 |
| Dec 18, 2017 | $230.29 | $235.86 | $227.46 | $234.84 | +2.12% | 2,959,372 |
| Dec 11, 2017 | $223.49 | $230.71 | $221.24 | $229.97 | +2.71% | 3,362,071 |
| Dec 4, 2017 | $221.41 | $231.91 | $220.32 | $223.91 | +2.60% | 5,663,694 |
| Nov 27, 2017 | $200.68 | $222.41 | $200.33 | $218.23 | +9.03% | 4,892,830 |
| Nov 20, 2017 | $197.72 | $204.76 | $196.94 | $200.15 | +1.18% | 2,043,271 |
| Nov 13, 2017 | $203.20 | $203.20 | $191.39 | $197.82 | -2.78% | 4,369,163 |
| Nov 6, 2017 | $199.32 | $214.50 | $199.29 | $203.48 | +1.73% | 6,971,852 |
| Oct 30, 2017 | $200.04 | $203.56 | $193.07 | $200.01 | +0.13% | 4,420,377 |
| Oct 23, 2017 | $207.43 | $211.73 | $192.64 | $199.76 | -3.87% | 7,376,316 |
| Oct 16, 2017 | $181.31 | $213.75 | $179.65 | $207.81 | +14.78% | 13,370,256 |
| Oct 9, 2017 | $180.32 | $181.93 | $166.46 | $181.05 | +0.54% | 5,217,119 |
| Oct 2, 2017 | $179.75 | $182.97 | $179.00 | $180.07 | +0.18% | 3,113,423 |
| Sep 25, 2017 | $176.89 | $183.07 | $175.63 | $179.75 | +1.78% | 3,904,904 |
| Sep 18, 2017 | $169.11 | $177.55 | $168.02 | $176.61 | +4.53% | 3,932,689 |
| Sep 11, 2017 | $165.70 | $170.47 | $163.86 | $168.95 | +2.41% | 3,897,565 |
| Sep 5, 2017 | $163.81 | $165.81 | $159.24 | $164.97 | +0.72% | 3,420,438 |
| Aug 28, 2017 | $159.60 | $165.76 | $155.00 | $163.79 | +2.50% | 4,009,852 |
| Aug 21, 2017 | $161.00 | $165.14 | $158.12 | $159.79 | -0.99% | 3,937,995 |
| Aug 14, 2017 | $165.08 | $167.34 | $161.25 | $161.39 | -1.48% | 4,009,141 |
| Aug 7, 2017 | $170.45 | $170.58 | $163.00 | $163.82 | -3.83% | 3,105,495 |
| Jul 31, 2017 | $165.79 | $172.49 | $164.86 | $170.35 | +3.10% | 4,834,818 |
| Jul 24, 2017 | $164.92 | $171.02 | $164.14 | $165.23 | +0.18% | 4,543,183 |
| Jul 17, 2017 | $171.95 | $180.40 | $160.29 | $164.94 | -4.04% | 9,922,187 |
| Jul 10, 2017 | $179.51 | $180.40 | $167.44 | $171.89 | -4.11% | 6,519,889 |
| Jul 3, 2017 | $181.73 | $185.82 | $178.23 | $179.26 | -0.70% | 3,623,566 |
| Jun 26, 2017 | $176.63 | $181.52 | $173.55 | $180.53 | +2.35% | 3,344,437 |
| Jun 19, 2017 | $180.35 | $181.87 | $171.27 | $176.38 | -2.19% | 4,622,339 |
| Jun 12, 2017 | $177.01 | $182.90 | $173.42 | $180.32 | +2.26% | 5,557,572 |
| Jun 5, 2017 | $171.86 | $176.71 | $168.58 | $176.33 | +2.09% | 5,509,936 |
| May 30, 2017 | $173.59 | $174.76 | $169.75 | $172.72 | -0.50% | 3,652,990 |
| May 22, 2017 | $175.45 | $179.05 | $171.89 | $173.58 | -0.73% | 4,971,247 |
| May 15, 2017 | $184.60 | $184.99 | $170.21 | $174.85 | -5.29% | 5,785,575 |
| May 8, 2017 | $188.95 | $189.95 | $183.92 | $184.62 | -2.44% | 3,836,196 |
| May 1, 2017 | $193.10 | $193.47 | $185.80 | $189.23 | -1.80% | 4,300,240 |
| Apr 24, 2017 | $197.69 | $197.69 | $190.38 | $192.70 | -1.26% | 5,710,495 |
| Apr 17, 2017 | $222.58 | $223.78 | $192.50 | $195.15 | -11.90% | 13,005,587 |
| Apr 10, 2017 | $229.13 | $231.45 | $221.25 | $221.50 | -3.39% | 3,909,510 |
| Apr 3, 2017 | $232.74 | $234.66 | $228.63 | $229.27 | -1.50% | 4,691,043 |
| Mar 27, 2017 | $236.78 | $240.89 | $230.58 | $232.76 | -2.83% | 3,816,922 |
| Mar 20, 2017 | $244.08 | $244.26 | $238.17 | $239.53 | -1.82% | 2,734,103 |
| Mar 13, 2017 | $245.35 | $248.06 | $243.06 | $243.97 | -0.49% | 2,625,587 |
| Mar 6, 2017 | $249.07 | $252.86 | $242.81 | $245.16 | -1.88% | 2,879,582 |
| Feb 27, 2017 | $250.90 | $252.98 | $247.13 | $249.87 | -0.15% | 2,705,792 |
| Feb 21, 2017 | $254.08 | $259.00 | $246.28 | $250.24 | -1.85% | 2,133,251 |
| Feb 13, 2017 | $255.24 | $256.68 | $249.27 | $254.96 | -0.04% | 2,351,650 |
| Feb 6, 2017 | $251.31 | $256.32 | $251.26 | $255.06 | +1.38% | 2,283,223 |
| Jan 30, 2017 | $255.00 | $255.61 | $249.99 | $251.60 | -1.87% | 3,161,923 |
| Jan 23, 2017 | $246.04 | $262.72 | $244.29 | $256.39 | +4.02% | 4,912,110 |
| Jan 17, 2017 | $236.63 | $247.06 | $235.50 | $246.47 | +3.99% | 3,530,154 |
| Jan 9, 2017 | $231.38 | $239.04 | $229.05 | $237.02 | +2.38% | 3,332,975 |
| Jan 3, 2017 | $233.42 | $237.47 | $230.18 | $231.50 | -0.32% | 2,445,597 |
| Dec 27, 2016 | $237.27 | $239.28 | $231.45 | $232.25 | -2.03% | 1,249,757 |
| Dec 19, 2016 | $234.13 | $239.72 | $233.13 | $237.06 | +1.04% | 2,786,049 |
| Dec 12, 2016 | $239.59 | $240.74 | $233.04 | $234.63 | -2.08% | 3,801,990 |
| Dec 5, 2016 | $237.50 | $240.10 | $230.42 | $239.62 | +1.30% | 4,209,422 |
| Nov 28, 2016 | $225.16 | $239.76 | $222.62 | $236.54 | +4.77% | 3,928,214 |
| Nov 21, 2016 | $219.52 | $225.77 | $218.83 | $225.77 | +3.75% | 1,828,621 |
| Nov 14, 2016 | $226.78 | $228.48 | $216.49 | $217.62 | – | 3,193,868 |
Seasonality
GWW 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 | 2.4% | 1.6% | 0.5% | -0.6% | 1.8% | 2.2% | 4.7% | -0.6% | -1.2% | 5.3% | 7.6% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.0% | 6.2% | -4.7% | 6.5% | 6.5% | 10.2% | 1.6% | -5.1% | -4.9% | 9.1% | ||
| 2025 | 0.8% | -3.7% | -3.3% | 3.7% | 6.4% | -4.4% | -0.1% | -2.3% | -6.0% | 2.7% | -2.9% | 6.4% |
| 2024 | 8.1% | 8.9% | 4.5% | -9.4% | 0.2% | -2.1% | 8.3% | 1.0% | 5.5% | 6.8% | 8.9% | -12.6% |
| 2023 | 6.0% | 13.7% | 3.0% | 1.0% | -6.4% | 21.5% | -6.4% | -3.0% | -3.1% | 5.5% | 8.0% | 5.4% |
| 2022 | -4.5% | -3.3% | 8.1% | -3.1% | -2.2% | -6.7% | 19.6% | 2.4% | -11.8% | 19.5% | 3.5% | -7.8% |
| 2021 | -10.8% | 2.7% | 7.6% | 8.1% | 7.0% | -5.2% | 1.5% | -2.1% | -9.4% | 17.8% | 4.3% | 7.7% |
| 2020 | -10.6% | -7.9% | -10.5% | 10.9% | 12.9% | 1.5% | 8.7% | 7.5% | -2.4% | -1.9% | 20.0% | -2.4% |
| 2019 | 4.6% | 3.6% | -1.3% | -6.3% | -6.7% | 2.5% | 8.5% | -5.5% | 8.6% | 3.9% | 3.1% | 6.8% |
| 2018 | 14.1% | -2.5% | 7.9% | -0.3% | 10.3% | -0.2% | 12.4% | 2.6% | 0.9% | -20.5% | 11.1% | -10.1% |
| 2017 | 8.7% | -1.4% | -6.1% | -17.2% | -10.0% | 4.8% | -7.6% | -1.7% | 10.6% | 10.0% | 12.6% | 6.8% |