National Grid PLC (NGG) stock
NGGNYSENatural Gas TransmissionFiscal year ends March 31Also trades as NEWEN, NGGTF, NMKBP, NMKCP, NMPWP
$83.95−0.25 (-0.30%)
Close on Oct 30, 2026Market cap $87.29BP/E 19.3Yield –
Price history
National Grid share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$83.95
-0.30% on the day
52-week range
$73.37 – $94.64
-11.3% from the high
Change over 52 weeks
+10.4%
From $76.05 on Oct 30, 2025
Average volume
858,380
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.91 | $84.50 | $81.12 | $83.95 | +2.55% | 3,749,744 |
| Oct 19, 2026 | $79.61 | $82.67 | $78.92 | $81.86 | +0.79% | 3,962,579 |
| Oct 12, 2026 | $76.56 | $81.30 | $76.29 | $81.22 | +6.20% | 5,110,793 |
| Oct 5, 2026 | $75.93 | $77.20 | $75.05 | $76.48 | +0.47% | 3,763,663 |
| Sep 28, 2026 | $75.50 | $76.72 | $74.03 | $76.12 | +0.83% | 4,976,411 |
| Sep 21, 2026 | $76.78 | $77.23 | $74.75 | $75.49 | -1.71% | 5,030,339 |
| Sep 14, 2026 | $75.40 | $77.61 | $74.56 | $76.80 | -0.08% | 5,456,079 |
| Sep 8, 2026 | $77.47 | $78.68 | $76.37 | $76.86 | -1.61% | 3,569,276 |
| Aug 31, 2026 | $78.99 | $79.45 | $77.24 | $78.12 | -1.55% | 4,544,114 |
| Aug 24, 2026 | $79.90 | $81.33 | $78.79 | $79.35 | -0.51% | 2,897,309 |
| Aug 17, 2026 | $80.53 | $82.34 | $79.72 | $79.76 | -1.59% | 4,973,780 |
| Aug 10, 2026 | $79.91 | $81.50 | $79.10 | $81.05 | +0.21% | 3,111,857 |
| Aug 3, 2026 | $79.70 | $81.43 | $79.17 | $80.88 | +1.14% | 3,671,939 |
| Jul 27, 2026 | $82.14 | $82.47 | $78.76 | $79.97 | -2.83% | 4,013,122 |
| Jul 20, 2026 | $83.93 | $84.21 | $81.43 | $82.30 | -2.01% | 3,657,307 |
| Jul 13, 2026 | $82.75 | $85.02 | $81.50 | $83.99 | +1.70% | 3,968,677 |
| Jul 6, 2026 | $82.77 | $84.07 | $81.95 | $82.59 | -0.31% | 3,827,469 |
| Jun 29, 2026 | $83.45 | $83.87 | $80.15 | $82.85 | -0.19% | 4,479,222 |
| Jun 22, 2026 | $80.49 | $84.10 | $80.34 | $83.01 | +4.49% | 7,807,919 |
| Jun 15, 2026 | $81.06 | $82.94 | $78.76 | $79.44 | -2.93% | 5,843,453 |
| Jun 8, 2026 | $80.72 | $81.95 | $80.00 | $81.84 | -0.02% | 4,256,381 |
| Jun 1, 2026 | $80.61 | $82.04 | $79.70 | $81.86 | +0.40% | 5,483,118 |
| May 26, 2026 | $88.12 | $88.14 | $81.12 | $81.53 | -5.87% | 4,156,053 |
| May 18, 2026 | $82.02 | $87.34 | $82.02 | $86.61 | +7.40% | 8,257,744 |
| May 11, 2026 | $86.58 | $87.86 | $79.47 | $80.64 | -7.19% | 18,615,080 |
| May 4, 2026 | $88.47 | $88.63 | $85.86 | $86.89 | -1.80% | 4,058,095 |
| Apr 27, 2026 | $87.45 | $89.74 | $85.68 | $88.48 | +1.21% | 4,683,367 |
| Apr 20, 2026 | $86.88 | $87.69 | $84.27 | $87.42 | +0.58% | 4,431,499 |
| Apr 13, 2026 | $89.49 | $89.50 | $85.56 | $86.92 | -3.73% | 3,822,077 |
| Apr 6, 2026 | $87.73 | $91.17 | $87.01 | $90.29 | +2.61% | 3,710,014 |
| Mar 30, 2026 | $83.84 | $88.00 | $83.31 | $87.99 | +7.41% | 4,409,916 |
| Mar 23, 2026 | $82.82 | $84.67 | $81.49 | $81.92 | -0.09% | 6,102,818 |
| Mar 16, 2026 | $91.21 | $91.64 | $81.45 | $81.99 | -9.80% | 8,326,177 |
| Mar 9, 2026 | $89.01 | $92.21 | $88.53 | $90.90 | +1.16% | 6,883,350 |
| Mar 2, 2026 | $93.05 | $94.34 | $88.66 | $89.86 | -4.17% | 5,928,185 |
| Feb 23, 2026 | $90.99 | $94.64 | $90.81 | $93.77 | +3.87% | 7,235,544 |
| Feb 17, 2026 | $93.00 | $93.17 | $89.61 | $90.28 | -2.29% | 4,963,273 |
| Feb 9, 2026 | $87.11 | $93.13 | $86.96 | $92.40 | +4.93% | 8,136,779 |
| Feb 2, 2026 | $85.53 | $89.13 | $84.30 | $88.06 | +3.27% | 5,074,344 |
| Jan 26, 2026 | $82.50 | $85.65 | $82.26 | $85.27 | +4.63% | 4,289,656 |
| Jan 20, 2026 | $80.21 | $81.50 | $79.75 | $81.50 | +0.75% | 2,496,228 |
| Jan 12, 2026 | $79.71 | $80.89 | $77.38 | $80.89 | +0.96% | 3,066,261 |
| Jan 5, 2026 | $78.43 | $80.33 | $76.95 | $80.12 | +1.80% | 4,151,191 |
| Dec 29, 2025 | $77.31 | $78.97 | $77.25 | $78.70 | +1.37% | 1,535,589 |
| Dec 22, 2025 | $76.21 | $77.73 | $75.83 | $77.64 | +2.01% | 1,380,347 |
| Dec 15, 2025 | $75.48 | $77.35 | $75.29 | $76.11 | +1.57% | 3,566,458 |
| Dec 8, 2025 | $75.94 | $75.98 | $74.22 | $74.93 | -0.64% | 2,253,201 |
| Dec 1, 2025 | $76.18 | $76.59 | $75.33 | $75.41 | -0.92% | 3,204,719 |
| Nov 24, 2025 | $74.30 | $76.16 | $73.37 | $76.11 | +1.22% | 2,943,401 |
| Nov 17, 2025 | $77.83 | $78.27 | $74.67 | $75.19 | -2.83% | 3,728,528 |
| Nov 10, 2025 | $77.16 | $78.49 | $76.79 | $77.38 | -0.48% | 3,776,564 |
| Nov 3, 2025 | $74.68 | $77.94 | $74.24 | $77.75 | +3.32% | 3,324,444 |
| Oct 27, 2025 | $77.31 | $77.35 | $74.91 | $75.25 | -2.21% | 2,459,867 |
| Oct 20, 2025 | $76.66 | $77.27 | $76.24 | $76.95 | 0.00% | 2,791,352 |
| Oct 13, 2025 | $73.64 | $77.01 | $73.28 | $76.95 | +3.26% | 4,217,854 |
| Oct 6, 2025 | $73.11 | $74.58 | $72.99 | $74.52 | +1.48% | 3,617,954 |
| Sep 29, 2025 | $71.41 | $73.62 | $71.15 | $73.43 | +2.63% | 3,858,394 |
| Sep 22, 2025 | $70.43 | $71.65 | $70.35 | $71.55 | +2.08% | 2,778,741 |
| Sep 15, 2025 | $71.60 | $71.84 | $69.99 | $70.09 | -2.11% | 2,150,575 |
| Sep 8, 2025 | $69.99 | $71.63 | $69.73 | $71.60 | +2.14% | 2,936,159 |
| Sep 2, 2025 | $67.63 | $70.13 | $67.52 | $70.10 | -0.67% | 2,762,665 |
| Aug 25, 2025 | $71.40 | $71.80 | $70.34 | $70.57 | -1.18% | 1,933,963 |
| Aug 18, 2025 | $71.20 | $72.28 | $70.61 | $71.41 | -0.03% | 2,578,079 |
| Aug 11, 2025 | $71.24 | $71.69 | $69.93 | $71.43 | +0.59% | 2,675,699 |
| Aug 4, 2025 | $72.15 | $72.97 | $70.91 | $71.01 | -1.13% | 3,204,497 |
| Jul 28, 2025 | $71.59 | $72.05 | $69.85 | $71.82 | -0.46% | 5,082,444 |
| Jul 21, 2025 | $72.08 | $74.35 | $71.72 | $72.15 | +0.81% | 4,723,556 |
| Jul 14, 2025 | $70.99 | $72.09 | $70.31 | $71.57 | +1.97% | 4,132,353 |
| Jul 7, 2025 | $71.11 | $71.21 | $69.47 | $70.19 | -2.09% | 3,815,668 |
| Jun 30, 2025 | $73.27 | $74.58 | $70.49 | $71.69 | -2.49% | 5,061,906 |
| Jun 23, 2025 | $71.84 | $74.36 | $71.73 | $73.52 | +3.75% | 4,837,641 |
| Jun 16, 2025 | $72.61 | $72.76 | $70.74 | $70.86 | -2.54% | 5,175,265 |
| Jun 9, 2025 | $70.48 | $73.03 | $70.19 | $72.71 | +2.84% | 4,481,485 |
| Jun 2, 2025 | $71.15 | $72.17 | $70.62 | $70.70 | -0.97% | 5,839,274 |
| May 26, 2025 | $73.81 | $74.81 | $70.80 | $71.39 | -4.55% | 6,544,024 |
| May 19, 2025 | $70.89 | $74.81 | $70.74 | $74.79 | +4.92% | 5,015,749 |
| May 12, 2025 | $67.95 | $71.36 | $67.09 | $71.28 | +0.83% | 8,758,216 |
| May 5, 2025 | $71.59 | $72.75 | $70.06 | $70.69 | -1.38% | 3,514,478 |
| Apr 28, 2025 | $72.16 | $73.37 | $71.34 | $71.68 | -0.50% | 3,984,325 |
| Apr 21, 2025 | $71.78 | $74.82 | $71.09 | $72.04 | -0.10% | 5,061,891 |
| Apr 14, 2025 | $67.80 | $73.09 | $67.65 | $72.11 | +5.95% | 5,693,893 |
| Apr 7, 2025 | $62.99 | $68.20 | $62.13 | $68.06 | +3.23% | 6,043,785 |
| Mar 31, 2025 | $65.39 | $70.43 | $64.91 | $65.93 | +0.55% | 4,566,034 |
| Mar 24, 2025 | $63.31 | $65.93 | $62.76 | $65.57 | +2.69% | 2,413,529 |
| Mar 17, 2025 | $63.72 | $65.25 | $63.41 | $63.85 | +1.01% | 2,813,902 |
| Mar 10, 2025 | $62.04 | $63.27 | $61.48 | $63.21 | +3.91% | 3,118,003 |
| Mar 3, 2025 | $61.34 | $62.94 | $59.35 | $60.83 | -2.09% | 3,157,344 |
| Feb 24, 2025 | $62.23 | $63.01 | $61.39 | $62.13 | +1.34% | 3,049,399 |
| Feb 18, 2025 | $60.26 | $61.47 | $60.06 | $61.31 | +0.96% | 2,250,695 |
| Feb 10, 2025 | $61.12 | $61.49 | $60.01 | $60.73 | -1.32% | 3,111,486 |
| Feb 3, 2025 | $61.23 | $63.09 | $61.16 | $61.54 | +0.23% | 2,605,737 |
| Jan 27, 2025 | $61.48 | $61.95 | $60.58 | $61.40 | +1.86% | 3,812,976 |
| Jan 21, 2025 | $60.14 | $61.89 | $59.97 | $60.28 | +1.26% | 5,635,810 |
| Jan 13, 2025 | $56.09 | $59.66 | $55.82 | $59.53 | +6.06% | 5,523,996 |
| Jan 6, 2025 | $58.82 | $59.34 | $56.04 | $56.13 | -5.11% | 2,440,909 |
| Dec 30, 2024 | $59.15 | $59.86 | $58.93 | $59.15 | -0.27% | 1,862,182 |
| Dec 23, 2024 | $58.86 | $59.56 | $58.54 | $59.31 | +1.38% | 2,272,883 |
| Dec 16, 2024 | $59.46 | $60.00 | $57.68 | $58.50 | -1.90% | 4,209,999 |
| Dec 9, 2024 | $62.08 | $62.23 | $59.45 | $59.63 | -2.69% | 2,828,985 |
| Dec 2, 2024 | $63.87 | $63.97 | $61.20 | $61.28 | -3.77% | 2,205,482 |
| Nov 25, 2024 | $63.28 | $63.82 | $62.49 | $63.68 | +0.90% | 2,382,629 |
| Nov 18, 2024 | $62.15 | $63.72 | $62.10 | $63.11 | +0.57% | 3,767,336 |
| Nov 11, 2024 | $64.20 | $64.61 | $61.93 | $62.75 | -1.86% | 3,660,726 |
| Nov 4, 2024 | $64.93 | $65.53 | $63.30 | $63.94 | -0.50% | 2,156,866 |
| Oct 28, 2024 | $66.11 | $66.47 | $63.38 | $64.26 | -1.67% | 2,257,172 |
| Oct 21, 2024 | $67.54 | $67.66 | $65.22 | $65.35 | -3.90% | 1,864,702 |
| Oct 14, 2024 | $66.19 | $68.15 | $66.19 | $68.00 | +2.66% | 2,330,379 |
| Oct 7, 2024 | $65.99 | $66.35 | $65.33 | $66.24 | -0.39% | 1,672,942 |
| Sep 30, 2024 | $70.03 | $71.43 | $65.45 | $66.50 | -4.63% | 2,851,027 |
| Sep 23, 2024 | $70.24 | $70.71 | $69.61 | $69.73 | +0.26% | 2,000,788 |
| Sep 16, 2024 | $69.95 | $70.70 | $67.76 | $69.55 | -0.07% | 2,521,313 |
| Sep 9, 2024 | $68.35 | $69.67 | $68.32 | $69.60 | +2.93% | 2,054,286 |
| Sep 3, 2024 | $66.16 | $68.32 | $66.05 | $67.62 | +1.53% | 1,799,760 |
| Aug 26, 2024 | $66.53 | $67.18 | $66.03 | $66.60 | -0.02% | 1,623,411 |
| Aug 19, 2024 | $64.71 | $66.69 | $64.67 | $66.61 | +3.38% | 1,706,797 |
| Aug 12, 2024 | $63.49 | $64.66 | $63.30 | $64.43 | +1.29% | 2,153,696 |
| Aug 5, 2024 | $62.95 | $63.70 | $61.58 | $63.61 | -2.26% | 3,648,729 |
| Jul 29, 2024 | $63.70 | $65.49 | $63.28 | $65.08 | +2.29% | 4,637,589 |
| Jul 22, 2024 | $62.03 | $63.68 | $61.65 | $63.62 | +2.96% | 2,622,636 |
| Jul 15, 2024 | $61.63 | $61.91 | $60.32 | $61.79 | -0.58% | 4,621,804 |
| Jul 8, 2024 | $60.50 | $62.89 | $60.11 | $62.15 | +3.50% | 4,517,547 |
| Jul 1, 2024 | $57.26 | $60.37 | $56.87 | $60.05 | +5.72% | 4,016,765 |
| Jun 24, 2024 | $57.01 | $57.80 | $56.13 | $56.80 | -0.58% | 5,493,818 |
| Jun 17, 2024 | $55.88 | $58.10 | $55.65 | $57.13 | +1.03% | 4,980,367 |
| Jun 10, 2024 | $56.27 | $57.40 | $55.13 | $56.55 | +0.98% | 4,568,267 |
| Jun 3, 2024 | $57.68 | $59.84 | $55.88 | $56.00 | -3.21% | 3,847,776 |
| May 28, 2024 | $61.00 | $61.26 | $57.00 | $57.86 | -4.66% | 4,937,716 |
| May 20, 2024 | $73.23 | $73.28 | $60.40 | $60.69 | -16.67% | 3,618,407 |
| May 13, 2024 | $71.24 | $73.40 | $70.75 | $72.83 | +2.27% | 1,262,460 |
| May 6, 2024 | $68.06 | $71.30 | $68.04 | $71.21 | +4.21% | 1,202,301 |
| Apr 29, 2024 | $67.10 | $68.56 | $66.43 | $68.33 | +3.05% | 1,501,517 |
| Apr 22, 2024 | $65.41 | $67.12 | $65.28 | $66.31 | +1.42% | 1,561,069 |
| Apr 15, 2024 | $65.11 | $65.85 | $63.31 | $65.38 | +0.58% | 1,887,483 |
| Apr 8, 2024 | $66.29 | $67.00 | $64.20 | $65.00 | -2.01% | 1,607,703 |
| Apr 1, 2024 | $67.92 | $68.96 | $66.01 | $66.33 | -2.77% | 1,439,040 |
| Mar 25, 2024 | $68.19 | $68.39 | $66.57 | $68.22 | +0.32% | 1,433,846 |
| Mar 18, 2024 | $67.59 | $68.94 | $67.04 | $68.00 | +0.16% | 1,224,346 |
| Mar 11, 2024 | $68.58 | $68.80 | $67.08 | $67.89 | -1.32% | 1,382,855 |
| Mar 4, 2024 | $66.40 | $69.04 | $66.36 | $68.80 | +3.41% | 1,727,563 |
| Feb 26, 2024 | $66.35 | $67.38 | $65.62 | $66.53 | -0.17% | 1,449,203 |
| Feb 20, 2024 | $66.25 | $66.91 | $65.60 | $66.64 | +2.38% | 1,771,555 |
| Feb 12, 2024 | $64.08 | $65.21 | $63.35 | $65.09 | +1.35% | 2,152,303 |
| Feb 5, 2024 | $66.73 | $67.03 | $63.77 | $64.22 | -3.98% | 3,794,138 |
| Jan 29, 2024 | $67.21 | $68.62 | $66.38 | $66.88 | -0.51% | 1,552,946 |
| Jan 22, 2024 | $66.45 | $67.46 | $65.73 | $67.22 | +1.68% | 4,902,284 |
| Jan 16, 2024 | $68.38 | $68.45 | $65.56 | $66.11 | -3.74% | 1,350,204 |
| Jan 8, 2024 | $68.95 | $69.20 | $67.80 | $68.68 | -0.87% | 1,355,667 |
| Jan 2, 2024 | $67.31 | $69.36 | $67.22 | $69.28 | +1.90% | 1,674,511 |
| Dec 26, 2023 | $68.39 | $69.00 | $67.62 | $67.99 | -0.92% | 821,506 |
| Dec 18, 2023 | $67.86 | $69.10 | $66.97 | $68.62 | +1.18% | 1,607,761 |
| Dec 11, 2023 | $67.40 | $69.96 | $66.63 | $67.82 | +0.52% | 3,375,491 |
| Dec 4, 2023 | $66.14 | $68.25 | $66.00 | $67.47 | +0.94% | 2,056,769 |
| Nov 27, 2023 | $64.92 | $66.92 | $64.56 | $66.84 | +2.88% | 2,228,649 |
| Nov 20, 2023 | $64.12 | $66.13 | $63.86 | $64.97 | +0.85% | 3,382,744 |
| Nov 13, 2023 | $61.00 | $64.75 | $60.74 | $64.42 | +5.64% | 2,502,583 |
| Nov 6, 2023 | $61.86 | $61.99 | $60.11 | $60.98 | -1.84% | 1,708,007 |
| Oct 30, 2023 | $60.44 | $63.19 | $59.56 | $62.12 | +3.74% | 1,872,570 |
| Oct 23, 2023 | $58.56 | $61.11 | $58.19 | $59.88 | +1.66% | 2,160,572 |
| Oct 16, 2023 | $60.09 | $60.58 | $58.84 | $58.90 | -2.34% | 1,792,416 |
| Oct 9, 2023 | $58.65 | $60.93 | $58.43 | $60.31 | +2.76% | 2,097,286 |
| Oct 2, 2023 | $59.84 | $60.06 | $56.41 | $58.69 | -3.20% | 2,467,323 |
| Sep 25, 2023 | $61.91 | $62.55 | $59.75 | $60.63 | -4.31% | 2,022,507 |
| Sep 18, 2023 | $64.08 | $65.24 | $63.35 | $63.36 | -1.35% | 1,241,939 |
| Sep 11, 2023 | $63.23 | $65.08 | $62.79 | $64.23 | +1.68% | 1,791,699 |
| Sep 5, 2023 | $62.25 | $63.27 | $61.39 | $63.17 | +0.43% | 1,015,663 |
| Aug 28, 2023 | $62.18 | $64.10 | $62.18 | $62.90 | +1.17% | 1,391,376 |
| Aug 21, 2023 | $61.16 | $62.52 | $60.64 | $62.17 | +1.30% | 1,506,980 |
| Aug 14, 2023 | $62.79 | $62.99 | $60.83 | $61.37 | -3.22% | 1,178,872 |
| Aug 7, 2023 | $62.65 | $63.92 | $62.20 | $63.41 | +0.92% | 2,167,020 |
| Jul 31, 2023 | $67.55 | $67.97 | $62.47 | $62.83 | -6.42% | 1,704,415 |
| Jul 24, 2023 | $69.17 | $69.24 | $67.01 | $67.14 | -2.28% | 1,166,421 |
| Jul 17, 2023 | $67.89 | $68.94 | $66.57 | $68.71 | +1.15% | 1,826,070 |
| Jul 10, 2023 | $64.76 | $68.15 | $64.17 | $67.93 | +4.52% | 1,391,911 |
| Jul 3, 2023 | $67.32 | $67.63 | $64.60 | $64.99 | -3.48% | 1,524,919 |
| Jun 26, 2023 | $66.90 | $67.65 | $65.57 | $67.33 | +1.14% | 1,168,732 |
| Jun 20, 2023 | $67.86 | $68.05 | $66.53 | $66.57 | -2.00% | 1,074,233 |
| Jun 12, 2023 | $66.82 | $68.88 | $65.80 | $67.93 | +1.00% | 1,870,464 |
| Jun 5, 2023 | $66.52 | $67.47 | $66.42 | $67.26 | +0.87% | 1,812,745 |
| May 30, 2023 | $69.20 | $69.40 | $66.29 | $66.68 | -2.23% | 1,873,839 |
| May 22, 2023 | $69.41 | $69.98 | $66.94 | $68.20 | -1.62% | 1,586,678 |
| May 15, 2023 | $73.63 | $73.89 | $68.80 | $69.32 | -6.60% | 2,629,466 |
| May 8, 2023 | $73.15 | $74.48 | $72.23 | $74.22 | +1.34% | 3,542,620 |
| May 1, 2023 | $71.62 | $73.32 | $70.55 | $73.24 | +2.22% | 1,281,694 |
| Apr 24, 2023 | $71.07 | $72.00 | $70.70 | $71.65 | +0.43% | 1,137,988 |
| Apr 17, 2023 | $69.56 | $71.64 | $69.00 | $71.34 | +2.49% | 1,442,737 |
| Apr 10, 2023 | $70.90 | $72.32 | $69.31 | $69.61 | -2.38% | 1,529,067 |
| Apr 3, 2023 | $67.52 | $71.59 | $67.20 | $71.31 | +4.88% | 1,629,603 |
| Mar 27, 2023 | $65.50 | $68.21 | $65.50 | $67.99 | +4.09% | 1,433,750 |
| Mar 20, 2023 | $64.58 | $65.35 | $63.38 | $65.32 | +2.56% | 1,737,414 |
| Mar 13, 2023 | $64.75 | $65.16 | $62.94 | $63.69 | +2.00% | 2,483,479 |
| Mar 6, 2023 | $62.02 | $63.82 | $60.82 | $62.44 | +0.22% | 1,362,982 |
| Feb 27, 2023 | $63.98 | $64.61 | $60.93 | $62.30 | -1.74% | 1,408,129 |
| Feb 21, 2023 | $64.91 | $65.05 | $63.13 | $63.40 | -1.69% | 957,334 |
| Feb 13, 2023 | $63.56 | $64.77 | $62.27 | $64.49 | +2.85% | 1,196,467 |
| Feb 6, 2023 | $62.68 | $63.18 | $61.73 | $62.70 | +0.58% | 1,210,816 |
| Jan 30, 2023 | $63.95 | $64.43 | $62.21 | $62.34 | -2.04% | 1,447,910 |
| Jan 23, 2023 | $63.46 | $64.55 | $63.27 | $63.64 | -1.15% | 1,122,983 |
| Jan 17, 2023 | $63.08 | $64.40 | $63.08 | $64.38 | +1.95% | 1,184,602 |
| Jan 9, 2023 | $62.82 | $63.66 | $61.98 | $63.15 | -0.96% | 1,600,160 |
| Jan 3, 2023 | $60.19 | $63.79 | $59.85 | $63.76 | +5.70% | 1,971,353 |
| Dec 27, 2022 | $60.08 | $61.11 | $59.87 | $60.32 | -0.85% | 1,084,145 |
| Dec 19, 2022 | $60.85 | $61.11 | $59.47 | $60.84 | +0.18% | 1,828,265 |
| Dec 12, 2022 | $62.38 | $63.97 | $60.31 | $60.73 | -2.57% | 1,888,268 |
| Dec 5, 2022 | $62.54 | $62.99 | $61.71 | $62.33 | -0.21% | 1,945,226 |
| Nov 28, 2022 | $61.29 | $63.33 | $60.28 | $62.46 | +1.23% | 2,197,454 |
| Nov 21, 2022 | $60.75 | $61.74 | $60.57 | $61.70 | +2.12% | 1,401,668 |
| Nov 14, 2022 | $59.44 | $60.62 | $58.78 | $60.42 | +1.72% | 1,973,835 |
| Nov 7, 2022 | $55.53 | $59.71 | $54.53 | $59.40 | +7.55% | 2,479,060 |
| Oct 31, 2022 | $54.71 | $56.21 | $53.44 | $55.23 | -0.13% | 2,840,539 |
| Oct 24, 2022 | $52.45 | $55.32 | $51.71 | $55.30 | +8.64% | 3,217,721 |
| Oct 17, 2022 | $51.20 | $51.98 | $49.76 | $50.90 | +4.62% | 3,065,113 |
| Oct 10, 2022 | $49.68 | $49.99 | $47.22 | $48.65 | -3.38% | 3,683,081 |
| Oct 3, 2022 | $52.57 | $54.01 | $50.04 | $50.35 | -2.29% | 3,643,334 |
| Sep 26, 2022 | $53.59 | $54.26 | $51.12 | $51.53 | -8.50% | 4,842,618 |
| Sep 19, 2022 | $59.50 | $60.12 | $55.72 | $56.32 | -6.09% | 2,162,393 |
| Sep 12, 2022 | $63.45 | $64.12 | $59.69 | $59.97 | -4.58% | 2,091,604 |
| Sep 6, 2022 | $62.87 | $63.41 | $61.63 | $62.85 | +1.13% | 1,660,350 |
| Aug 29, 2022 | $67.18 | $68.33 | $61.97 | $62.15 | -8.01% | 2,747,772 |
| Aug 22, 2022 | $70.47 | $70.69 | $67.52 | $67.56 | -3.75% | 1,825,831 |
| Aug 15, 2022 | $70.62 | $71.78 | $69.80 | $70.19 | -0.33% | 1,589,551 |
| Aug 8, 2022 | $69.73 | $70.66 | $68.97 | $70.42 | +2.73% | 1,309,885 |
| Aug 1, 2022 | $69.73 | $70.90 | $67.77 | $68.55 | -1.52% | 1,877,144 |
| Jul 25, 2022 | $66.80 | $69.75 | $66.67 | $69.61 | +4.58% | 1,334,078 |
| Jul 18, 2022 | $66.44 | $67.21 | $64.28 | $66.56 | +0.41% | 1,615,937 |
| Jul 11, 2022 | $64.68 | $66.33 | $64.50 | $66.29 | +2.55% | 1,757,964 |
| Jul 5, 2022 | $65.12 | $65.86 | $63.88 | $64.64 | -2.02% | 1,845,717 |
| Jun 27, 2022 | $65.11 | $66.34 | $64.24 | $65.97 | +1.06% | 2,355,378 |
| Jun 21, 2022 | $63.34 | $65.39 | $62.87 | $65.28 | +2.97% | 2,064,272 |
| Jun 13, 2022 | $66.58 | $66.63 | $63.17 | $63.40 | -5.86% | 3,185,906 |
| Jun 6, 2022 | $71.44 | $71.59 | $66.70 | $67.35 | -4.98% | 2,209,982 |
| May 31, 2022 | $74.38 | $74.73 | $70.80 | $70.88 | -4.41% | 1,482,535 |
| May 23, 2022 | $76.88 | $77.94 | $73.73 | $74.15 | -2.70% | 2,099,796 |
| May 16, 2022 | $75.17 | $77.52 | $75.13 | $76.21 | +1.60% | 1,863,473 |
| May 9, 2022 | $72.70 | $75.05 | $72.49 | $75.01 | +2.24% | 2,016,314 |
| May 2, 2022 | $73.91 | $75.11 | $72.76 | $73.37 | -1.07% | 2,065,552 |
| Apr 25, 2022 | $75.76 | $76.79 | $74.07 | $74.16 | -1.72% | 2,128,944 |
| Apr 18, 2022 | $77.38 | $77.70 | $75.34 | $75.46 | -2.62% | 1,606,006 |
| Apr 11, 2022 | $79.99 | $80.20 | $77.23 | $77.49 | -2.93% | 1,712,177 |
| Apr 4, 2022 | $76.78 | $80.17 | $76.55 | $79.83 | +3.65% | 2,012,669 |
| Mar 28, 2022 | $74.03 | $77.46 | $73.98 | $77.02 | +2.84% | 1,507,441 |
| Mar 21, 2022 | $74.94 | $75.15 | $73.23 | $74.89 | -0.12% | 1,455,962 |
| Mar 14, 2022 | $72.91 | $75.82 | $72.70 | $74.98 | +3.11% | 2,111,439 |
| Mar 7, 2022 | $73.51 | $75.53 | $72.32 | $72.72 | -1.84% | 2,551,230 |
| Feb 28, 2022 | $75.38 | $76.77 | $73.20 | $74.08 | -0.18% | 2,601,188 |
| Feb 22, 2022 | $71.97 | $74.23 | $70.18 | $74.21 | +0.49% | 1,826,023 |
| Feb 14, 2022 | $73.38 | $74.63 | $72.27 | $73.85 | 0.00% | 2,014,103 |
| Feb 7, 2022 | $72.50 | $74.66 | $72.47 | $73.85 | +1.00% | 1,972,288 |
| Jan 31, 2022 | $72.38 | $75.14 | $72.34 | $73.12 | -0.91% | 1,785,053 |
| Jan 24, 2022 | $72.76 | $73.95 | $71.75 | $73.79 | +0.29% | 2,525,194 |
| Jan 18, 2022 | $73.24 | $74.71 | $73.10 | $73.58 | -0.10% | 1,868,989 |
| Jan 10, 2022 | $71.06 | $74.07 | $71.01 | $73.65 | +2.85% | 1,749,105 |
| Jan 3, 2022 | $72.24 | $73.08 | $70.93 | $71.61 | -0.98% | 1,655,921 |
| Dec 27, 2021 | $72.30 | $73.55 | $71.24 | $72.32 | -0.07% | 1,136,904 |
| Dec 20, 2021 | $70.57 | $72.80 | $70.44 | $72.37 | +2.75% | 1,337,686 |
| Dec 13, 2021 | $69.22 | $71.40 | $68.66 | $70.43 | +1.28% | 1,857,239 |
| Dec 6, 2021 | $67.70 | $69.68 | $67.43 | $69.54 | +4.43% | 1,587,398 |
| Nov 29, 2021 | $67.02 | $67.40 | $65.20 | $66.59 | -0.21% | 1,924,777 |
| Nov 22, 2021 | $65.76 | $67.63 | $65.75 | $66.73 | +0.75% | 1,044,297 |
| Nov 15, 2021 | $65.78 | $66.47 | $65.21 | $66.23 | +1.19% | 1,159,533 |
| Nov 8, 2021 | $64.74 | $65.61 | $63.83 | $65.45 | +1.61% | 1,159,975 |
| Nov 1, 2021 | $64.55 | $64.95 | $64.07 | $64.41 | +0.51% | 1,195,386 |
| Oct 25, 2021 | $62.83 | $65.21 | $62.50 | $64.08 | +2.01% | 1,995,808 |
| Oct 18, 2021 | $61.95 | $63.19 | $61.71 | $62.82 | +1.96% | 1,169,212 |
| Oct 11, 2021 | $60.42 | $61.86 | $60.03 | $61.61 | +1.95% | 1,070,280 |
| Oct 4, 2021 | $61.15 | $62.12 | $60.43 | $60.43 | -0.28% | 1,758,351 |
| Sep 27, 2021 | $62.38 | $62.71 | $59.53 | $60.60 | -3.15% | 2,003,170 |
| Sep 20, 2021 | $64.88 | $65.72 | $62.54 | $62.57 | -5.23% | 1,587,229 |
| Sep 13, 2021 | $66.32 | $67.00 | $65.69 | $66.02 | +2.04% | 1,931,779 |
| Sep 7, 2021 | $64.32 | $65.52 | $64.02 | $64.70 | -0.54% | 1,373,735 |
| Aug 30, 2021 | $64.66 | $65.59 | $64.62 | $65.05 | +0.60% | 1,158,165 |
| Aug 23, 2021 | $66.60 | $66.71 | $64.47 | $64.66 | -3.35% | 1,462,569 |
| Aug 16, 2021 | $66.34 | $67.16 | $65.99 | $66.90 | +0.80% | 1,197,295 |
| Aug 9, 2021 | $65.86 | $66.42 | $65.47 | $66.37 | +1.67% | 932,090 |
| Aug 2, 2021 | $64.56 | $65.64 | $64.46 | $65.28 | +1.49% | 1,081,263 |
| Jul 26, 2021 | $64.56 | $65.28 | $64.07 | $64.32 | -0.20% | 1,410,313 |
| Jul 19, 2021 | $64.36 | $64.67 | $62.93 | $64.45 | -1.33% | 1,716,596 |
| Jul 12, 2021 | $65.70 | $66.07 | $64.46 | $65.32 | -0.59% | 1,629,376 |
| Jul 6, 2021 | $64.23 | $65.72 | $64.13 | $65.71 | +1.96% | 1,052,825 |
| Jun 28, 2021 | $64.56 | $64.80 | $63.69 | $64.45 | -0.29% | 1,763,948 |
| Jun 21, 2021 | $64.60 | $65.37 | $64.32 | $64.64 | +0.87% | 1,420,549 |
| Jun 14, 2021 | $65.37 | $66.43 | $64.08 | $64.08 | -2.12% | 1,344,763 |
| Jun 7, 2021 | $65.17 | $65.50 | $64.72 | $65.47 | +0.85% | 1,606,990 |
| Jun 1, 2021 | $67.77 | $68.49 | $64.83 | $64.92 | -2.92% | 1,806,804 |
| May 24, 2021 | $67.34 | $67.87 | $66.52 | $66.87 | -0.51% | 1,681,079 |
| May 17, 2021 | $65.83 | $67.38 | $65.53 | $67.21 | +2.17% | 1,562,797 |
| May 10, 2021 | $65.13 | $66.10 | $64.13 | $65.78 | +1.17% | 1,649,693 |
| May 3, 2021 | $63.11 | $65.35 | $63.00 | $65.02 | +3.24% | 1,295,506 |
| Apr 26, 2021 | $62.62 | $63.45 | $61.86 | $62.98 | +0.64% | 1,079,805 |
| Apr 19, 2021 | $63.22 | $63.65 | $62.32 | $62.58 | +0.30% | 2,000,861 |
| Apr 12, 2021 | $61.73 | $62.53 | $60.86 | $62.39 | +1.38% | 1,317,427 |
| Apr 5, 2021 | $59.59 | $62.29 | $59.51 | $61.54 | +3.19% | 2,499,674 |
| Mar 29, 2021 | $59.45 | $60.14 | $58.76 | $59.64 | +0.25% | 1,694,261 |
| Mar 22, 2021 | $58.37 | $60.19 | $58.26 | $59.49 | +1.61% | 1,698,070 |
| Mar 15, 2021 | $58.87 | $59.42 | $57.65 | $58.55 | -0.63% | 2,669,789 |
| Mar 8, 2021 | $56.90 | $58.98 | $56.75 | $58.92 | +2.24% | 1,930,750 |
| Mar 1, 2021 | $57.05 | $58.46 | $56.25 | $57.63 | +3.11% | 2,259,490 |
| Feb 22, 2021 | $59.09 | $59.32 | $55.89 | $55.89 | -5.40% | 1,728,017 |
| Feb 16, 2021 | $59.48 | $60.35 | $58.91 | $59.08 | -0.25% | 1,304,583 |
| Feb 8, 2021 | $58.37 | $59.68 | $58.19 | $59.23 | +1.01% | 1,435,060 |
| Feb 1, 2021 | $58.90 | $59.97 | $58.27 | $58.64 | +0.96% | 1,640,420 |
| Jan 25, 2021 | $60.04 | $60.96 | $58.01 | $58.08 | -3.30% | 1,554,608 |
| Jan 19, 2021 | $59.95 | $60.25 | $59.07 | $60.06 | +0.99% | 1,266,533 |
| Jan 11, 2021 | $58.90 | $60.04 | $58.03 | $59.47 | -0.50% | 1,343,782 |
| Jan 4, 2021 | $60.32 | $60.54 | $58.86 | $59.77 | +1.25% | 1,699,114 |
| Dec 28, 2020 | $57.84 | $59.72 | $57.77 | $59.03 | +1.97% | 898,204 |
| Dec 21, 2020 | $56.52 | $58.42 | $55.96 | $57.89 | -0.55% | 1,055,584 |
| Dec 14, 2020 | $58.69 | $59.73 | $58.10 | $58.21 | +0.64% | 1,839,007 |
| Dec 7, 2020 | $57.03 | $60.28 | $56.97 | $57.84 | +1.10% | 2,008,493 |
| Nov 30, 2020 | $57.75 | $58.26 | $56.68 | $57.21 | -2.21% | 3,367,081 |
| Nov 23, 2020 | $61.79 | $61.79 | $58.33 | $58.50 | -5.14% | 1,191,441 |
| Nov 16, 2020 | $62.50 | $62.83 | $61.16 | $61.67 | -2.02% | 2,084,898 |
| Nov 9, 2020 | $62.19 | $63.78 | $61.27 | $62.94 | +2.64% | 1,521,244 |
| Nov 2, 2020 | $59.33 | $62.64 | $59.05 | $61.32 | +3.15% | 1,614,826 |
| Oct 26, 2020 | $62.06 | $62.13 | $59.16 | $59.45 | -3.63% | 1,638,434 |
| Oct 19, 2020 | $61.31 | $61.99 | $60.46 | $61.69 | +1.05% | 1,105,665 |
| Oct 12, 2020 | $61.07 | $61.93 | $59.49 | $61.05 | +0.68% | 1,243,696 |
| Oct 5, 2020 | $59.33 | $61.22 | $59.11 | $60.64 | +1.20% | 1,866,966 |
| Sep 28, 2020 | $55.04 | $59.96 | $54.56 | $59.92 | +9.66% | 3,081,059 |
| Sep 21, 2020 | $53.38 | $54.69 | $53.09 | $54.64 | -0.20% | 1,774,581 |
| Sep 14, 2020 | $55.15 | $55.41 | $54.11 | $54.75 | +0.48% | 1,694,589 |
| Sep 8, 2020 | $55.66 | $56.52 | $54.17 | $54.49 | -2.01% | 1,606,342 |
| Aug 31, 2020 | $56.33 | $57.68 | $55.01 | $55.61 | -1.66% | 1,721,792 |
| Aug 24, 2020 | $58.50 | $58.52 | $55.83 | $56.55 | -1.55% | 1,092,136 |
| Aug 17, 2020 | $58.32 | $58.54 | $57.02 | $57.44 | -1.56% | 1,571,424 |
| Aug 10, 2020 | $59.24 | $60.49 | $57.90 | $58.35 | -1.44% | 1,519,991 |
| Aug 3, 2020 | $59.40 | $60.49 | $58.18 | $59.20 | +0.15% | 1,804,419 |
| Jul 27, 2020 | $58.28 | $59.79 | $57.79 | $59.11 | +3.01% | 1,355,463 |
| Jul 20, 2020 | $56.73 | $57.96 | $56.39 | $57.38 | +2.35% | 1,619,278 |
| Jul 13, 2020 | $54.45 | $56.19 | $54.38 | $56.06 | +1.43% | 2,754,549 |
| Jul 6, 2020 | $57.80 | $58.05 | $53.33 | $55.27 | -4.97% | 4,054,649 |
| Jun 29, 2020 | $59.30 | $61.15 | $58.14 | $58.16 | -1.74% | 3,193,712 |
| Jun 22, 2020 | $60.58 | $61.37 | $58.96 | $59.19 | -0.94% | 4,259,589 |
| Jun 15, 2020 | $57.16 | $60.35 | $56.92 | $59.75 | +4.15% | 2,581,580 |
| Jun 8, 2020 | $58.75 | $59.99 | $56.41 | $57.37 | -1.02% | 2,110,866 |
| Jun 1, 2020 | $57.57 | $60.57 | $57.38 | $57.96 | +1.47% | 2,060,567 |
| May 26, 2020 | $54.80 | $57.63 | $54.61 | $57.12 | +5.76% | 2,247,613 |
| May 18, 2020 | $56.50 | $57.44 | $53.26 | $54.01 | -3.10% | 3,041,590 |
| May 11, 2020 | $56.94 | $58.23 | $55.14 | $55.74 | -3.18% | 2,042,103 |
| May 4, 2020 | $58.20 | $58.93 | $56.43 | $57.57 | +0.37% | 2,299,133 |
| Apr 27, 2020 | $58.09 | $59.30 | $57.24 | $57.36 | -1.32% | 2,546,499 |
| Apr 20, 2020 | $56.29 | $58.28 | $54.76 | $58.13 | +2.05% | 2,177,808 |
| Apr 13, 2020 | $55.81 | $57.31 | $54.87 | $56.96 | +0.81% | 2,282,355 |
| Apr 6, 2020 | $52.32 | $56.66 | $52.21 | $56.50 | +10.31% | 3,806,480 |
| Mar 30, 2020 | $58.17 | $59.47 | $50.86 | $51.22 | -10.88% | 3,785,682 |
| Mar 23, 2020 | $48.65 | $58.81 | $44.29 | $57.47 | +15.75% | 5,638,525 |
| Mar 16, 2020 | $51.79 | $59.33 | $49.51 | $49.65 | -10.85% | 6,502,892 |
| Mar 9, 2020 | $63.79 | $64.56 | $52.75 | $55.69 | -16.32% | 5,576,618 |
| Mar 2, 2020 | $62.90 | $68.08 | $62.77 | $66.55 | +5.20% | 5,848,699 |
| Feb 24, 2020 | $67.36 | $67.72 | $61.63 | $63.26 | -7.99% | 3,157,577 |
| Feb 18, 2020 | $68.36 | $69.08 | $67.88 | $68.75 | +2.03% | 2,443,704 |
| Feb 10, 2020 | $66.39 | $67.69 | $66.01 | $67.38 | +2.15% | 2,139,226 |
| Feb 3, 2020 | $65.72 | $66.60 | $65.14 | $65.96 | -0.48% | 2,187,921 |
| Jan 27, 2020 | $66.18 | $66.79 | $65.36 | $66.28 | -0.02% | 2,878,876 |
| Jan 21, 2020 | $64.10 | $66.46 | $63.90 | $66.29 | +4.33% | 2,977,714 |
| Jan 13, 2020 | $61.14 | $63.64 | $60.90 | $63.54 | +4.08% | 3,382,173 |
| Jan 6, 2020 | $62.20 | $62.42 | $60.94 | $61.05 | -1.85% | 2,699,557 |
| Dec 30, 2019 | $62.82 | $62.95 | $61.98 | $62.20 | -1.14% | 1,200,753 |
| Dec 23, 2019 | $62.57 | $62.98 | $62.00 | $62.92 | +0.43% | 877,760 |
| Dec 16, 2019 | $61.87 | $62.94 | $61.87 | $62.65 | +1.24% | 6,692,211 |
| Dec 9, 2019 | $58.55 | $62.46 | $57.81 | $61.88 | +5.98% | 5,170,528 |
| Dec 2, 2019 | $57.29 | $58.50 | $56.71 | $58.39 | +1.62% | 3,251,428 |
| Nov 25, 2019 | $58.51 | $58.98 | $57.36 | $57.46 | -0.59% | 2,456,311 |
| Nov 18, 2019 | $59.01 | $59.25 | $56.78 | $57.80 | +0.10% | 1,914,665 |
| Nov 11, 2019 | $57.01 | $58.03 | $56.61 | $57.74 | +1.37% | 3,237,909 |
| Nov 4, 2019 | $58.31 | $58.32 | $56.64 | $56.96 | -2.00% | 2,450,437 |
| Oct 28, 2019 | $57.75 | $58.53 | $56.50 | $58.12 | +0.40% | 1,893,148 |
| Oct 21, 2019 | $58.58 | $59.50 | $57.37 | $57.89 | -0.55% | 3,775,368 |
| Oct 14, 2019 | $55.55 | $58.29 | $55.25 | $58.21 | +4.36% | 5,384,918 |
| Oct 7, 2019 | $54.12 | $56.48 | $53.27 | $55.78 | +3.76% | 4,710,042 |
| Sep 30, 2019 | $54.39 | $54.52 | $52.87 | $53.76 | -0.48% | 2,140,744 |
| Sep 23, 2019 | $53.39 | $54.89 | $53.00 | $54.02 | +1.62% | 2,812,718 |
| Sep 16, 2019 | $52.28 | $53.38 | $51.67 | $53.16 | +3.34% | 2,569,315 |
| Sep 9, 2019 | $51.18 | $51.92 | $50.26 | $51.44 | -0.50% | 2,270,291 |
| Sep 3, 2019 | $51.84 | $53.03 | $51.58 | $51.70 | -1.17% | 2,076,319 |
| Aug 26, 2019 | $51.99 | $52.74 | $51.62 | $52.31 | +0.77% | 2,029,819 |
| Aug 19, 2019 | $52.34 | $52.66 | $51.54 | $51.91 | -0.67% | 1,895,825 |
| Aug 12, 2019 | $51.01 | $52.33 | $50.36 | $52.26 | +2.39% | 2,739,161 |
| Aug 5, 2019 | $51.30 | $51.58 | $50.37 | $51.04 | -1.66% | 2,204,004 |
| Jul 29, 2019 | $52.57 | $52.70 | $51.19 | $51.90 | -0.73% | 2,064,045 |
| Jul 22, 2019 | $52.17 | $52.75 | $51.83 | $52.28 | +0.77% | 1,779,670 |
| Jul 15, 2019 | $52.46 | $52.83 | $51.50 | $51.88 | -1.46% | 2,125,540 |
| Jul 8, 2019 | $53.20 | $53.64 | $52.18 | $52.65 | -2.28% | 2,496,100 |
| Jul 1, 2019 | $52.88 | $54.80 | $52.62 | $53.88 | +1.32% | 1,818,745 |
| Jun 24, 2019 | $54.06 | $54.19 | $52.56 | $53.18 | -1.59% | 2,788,161 |
| Jun 17, 2019 | $52.27 | $54.06 | $52.09 | $54.04 | +2.82% | 2,202,488 |
| Jun 10, 2019 | $51.64 | $52.83 | $51.48 | $52.56 | +1.41% | 2,207,945 |
| Jun 3, 2019 | $50.43 | $52.99 | $49.65 | $51.83 | +3.08% | 3,615,423 |
| May 28, 2019 | $51.58 | $51.82 | $48.84 | $50.28 | -2.92% | 2,594,408 |
| May 20, 2019 | $52.09 | $52.30 | $50.88 | $51.79 | -0.82% | 2,955,549 |
| May 13, 2019 | $54.77 | $55.28 | $51.61 | $52.22 | -5.02% | 3,122,804 |
| May 6, 2019 | $53.81 | $54.99 | $53.57 | $54.98 | +1.01% | 1,779,611 |
| Apr 29, 2019 | $54.10 | $54.75 | $53.64 | $54.43 | +1.08% | 1,847,621 |
| Apr 22, 2019 | $53.28 | $54.25 | $52.97 | $53.85 | +1.24% | 1,789,451 |
| Apr 15, 2019 | $53.84 | $53.93 | $53.14 | $53.19 | -1.10% | 1,518,169 |
| Apr 8, 2019 | $54.68 | $54.77 | $53.46 | $53.78 | -1.41% | 3,230,396 |
| Apr 1, 2019 | $55.51 | $55.69 | $54.15 | $54.55 | -2.31% | 6,228,557 |
| Mar 25, 2019 | $58.10 | $59.01 | $55.49 | $55.84 | -4.05% | 3,229,614 |
| Mar 18, 2019 | $58.48 | $59.00 | $57.68 | $58.20 | -0.14% | 2,102,022 |
| Mar 11, 2019 | $57.10 | $58.38 | $57.09 | $58.28 | +1.85% | 1,700,874 |
| Mar 4, 2019 | $56.13 | $57.23 | $55.62 | $57.22 | +1.31% | 2,678,455 |
| Feb 25, 2019 | $56.11 | $57.03 | $55.85 | $56.48 | +0.48% | 2,459,347 |
| Feb 19, 2019 | $54.91 | $56.38 | $54.75 | $56.21 | +3.50% | 1,757,529 |
| Feb 11, 2019 | $54.40 | $54.69 | $53.98 | $54.31 | -0.86% | 2,453,958 |
| Feb 4, 2019 | $54.10 | $55.09 | $53.97 | $54.78 | 0.00% | 2,941,524 |
| Jan 28, 2019 | $51.94 | $54.83 | $51.85 | $54.78 | +4.82% | 3,364,029 |
| Jan 22, 2019 | $51.51 | $52.99 | $51.42 | $52.26 | +0.50% | 2,662,930 |
| Jan 14, 2019 | $51.10 | $52.16 | $50.19 | $52.00 | +0.95% | 4,057,310 |
| Jan 7, 2019 | $49.63 | $51.72 | $49.50 | $51.51 | +3.48% | 3,962,363 |
| Dec 31, 2018 | $48.60 | $49.79 | $47.69 | $49.78 | +2.70% | 4,398,259 |
| Dec 24, 2018 | $49.06 | $49.15 | $46.92 | $48.47 | -0.62% | 4,803,953 |
| Dec 17, 2018 | $53.25 | $53.29 | $46.36 | $48.77 | -7.60% | 9,452,196 |
| Dec 10, 2018 | $52.20 | $53.98 | $51.11 | $52.78 | -0.53% | 4,941,397 |
| Dec 3, 2018 | $52.98 | $53.28 | $52.34 | $53.06 | -0.73% | 3,228,381 |
| Nov 26, 2018 | $53.40 | $53.96 | $53.06 | $53.45 | +1.60% | 3,019,822 |
| Nov 19, 2018 | $53.22 | $54.56 | $52.31 | $52.61 | -0.98% | 3,888,145 |
| Nov 12, 2018 | $55.58 | $56.38 | $52.85 | $53.13 | -4.13% | 4,468,698 |
| Nov 5, 2018 | $54.45 | $56.14 | $54.43 | $55.42 | +2.84% | 2,727,309 |
| Oct 29, 2018 | $54.31 | $54.92 | $53.32 | $53.89 | 0.00% | 3,677,783 |
| Oct 22, 2018 | $54.54 | $55.37 | $53.49 | $53.89 | -1.52% | 3,213,188 |
| Oct 15, 2018 | $52.23 | $54.87 | $52.23 | $54.72 | +4.21% | 3,510,912 |
| Oct 8, 2018 | $52.17 | $54.15 | $51.36 | $52.51 | +0.81% | 4,171,278 |
| Oct 1, 2018 | $52.00 | $52.63 | $50.91 | $52.09 | +0.44% | 3,219,858 |
| Sep 24, 2018 | $51.73 | $52.11 | $50.52 | $51.86 | -0.40% | 3,716,302 |
| Sep 17, 2018 | $52.79 | $53.05 | $51.28 | $52.07 | -0.69% | 2,834,636 |
| Sep 10, 2018 | $53.04 | $53.07 | $52.25 | $52.43 | +0.08% | 2,592,991 |
| Sep 4, 2018 | $52.25 | $53.38 | $52.25 | $52.39 | -1.15% | 2,291,531 |
| Aug 27, 2018 | $53.32 | $53.62 | $52.84 | $53.00 | -0.19% | 1,851,641 |
| Aug 20, 2018 | $53.42 | $54.26 | $52.80 | $53.10 | -1.03% | 3,178,145 |
| Aug 13, 2018 | $52.81 | $53.68 | $52.07 | $53.65 | +1.90% | 3,004,282 |
| Aug 6, 2018 | $52.82 | $53.30 | $52.51 | $52.65 | -0.96% | 2,152,349 |
| Jul 30, 2018 | $53.73 | $54.29 | $52.42 | $53.16 | -2.46% | 2,134,629 |
| Jul 23, 2018 | $55.90 | $56.03 | $54.07 | $54.50 | -2.68% | 1,853,717 |
| Jul 16, 2018 | $56.44 | $56.65 | $55.04 | $56.00 | -2.10% | 1,983,594 |
| Jul 9, 2018 | $58.78 | $58.83 | $56.55 | $57.20 | -2.37% | 2,229,851 |
| Jul 2, 2018 | $55.69 | $58.67 | $55.57 | $58.59 | +4.91% | 1,865,454 |
| Jun 25, 2018 | $55.52 | $56.15 | $55.08 | $55.85 | +0.41% | 2,735,830 |
| Jun 18, 2018 | $54.94 | $55.83 | $54.53 | $55.62 | +0.67% | 2,296,897 |
| Jun 11, 2018 | $55.56 | $56.17 | $54.92 | $55.25 | -0.56% | 2,344,041 |
| Jun 4, 2018 | $56.69 | $56.69 | $55.10 | $55.56 | -0.04% | 3,733,178 |
| May 29, 2018 | $58.27 | $58.66 | $55.42 | $55.58 | -5.14% | 2,174,201 |
| May 21, 2018 | $59.44 | $59.82 | $58.46 | $58.59 | -1.40% | 2,040,052 |
| May 14, 2018 | $58.04 | $59.51 | $56.25 | $59.42 | +3.36% | 3,120,949 |
| May 7, 2018 | $57.83 | $58.03 | $56.78 | $57.49 | -0.66% | 1,845,100 |
| Apr 30, 2018 | $58.31 | $58.46 | $57.50 | $57.87 | -0.99% | 1,949,364 |
| Apr 23, 2018 | $55.56 | $58.51 | $55.46 | $58.45 | +2.33% | 2,960,250 |
| Apr 16, 2018 | $58.84 | $59.25 | $57.00 | $57.12 | -2.99% | 2,830,745 |
| Apr 9, 2018 | $59.03 | $59.33 | $57.87 | $58.88 | +1.41% | 4,268,215 |
| Apr 2, 2018 | $56.37 | $58.44 | $55.92 | $58.06 | +2.89% | 3,309,262 |
| Mar 26, 2018 | $54.14 | $56.99 | $53.69 | $56.43 | +5.89% | 3,039,046 |
| Mar 19, 2018 | $54.19 | $54.58 | $53.23 | $53.29 | -2.61% | 4,339,098 |
| Mar 12, 2018 | $54.84 | $55.19 | $54.09 | $54.72 | +0.02% | 3,365,140 |
| Mar 5, 2018 | $51.82 | $55.57 | $51.75 | $54.71 | +5.33% | 4,987,275 |
| Feb 26, 2018 | $54.12 | $54.20 | $51.44 | $51.94 | -3.92% | 3,654,580 |
| Feb 20, 2018 | $53.00 | $54.13 | $52.01 | $54.06 | +1.25% | 3,147,371 |
| Feb 12, 2018 | $52.31 | $53.56 | $51.64 | $53.39 | +1.50% | 4,093,004 |
| Feb 5, 2018 | $55.44 | $55.49 | $51.51 | $52.60 | -6.16% | 4,545,433 |
| Jan 29, 2018 | $56.89 | $57.70 | $55.85 | $56.05 | -2.67% | 2,818,799 |
| Jan 22, 2018 | $57.83 | $58.47 | $57.03 | $57.59 | -0.05% | 3,769,927 |
| Jan 16, 2018 | $57.80 | $58.66 | $57.54 | $57.62 | +0.07% | 3,354,458 |
| Jan 8, 2018 | $58.50 | $59.03 | $56.63 | $57.58 | -2.29% | 3,946,333 |
| Jan 2, 2018 | $58.81 | $59.07 | $57.55 | $58.93 | +0.20% | 3,046,815 |
| Dec 26, 2017 | $57.67 | $58.98 | $57.65 | $58.81 | +1.55% | 2,318,993 |
| Dec 18, 2017 | $58.95 | $59.01 | $57.86 | $57.91 | -0.14% | 4,522,263 |
| Dec 11, 2017 | $59.18 | $59.47 | $57.91 | $57.99 | -2.65% | 3,653,354 |
| Dec 4, 2017 | $60.40 | $60.62 | $59.10 | $59.57 | -0.78% | 2,831,357 |
| Nov 27, 2017 | $59.36 | $60.69 | $58.95 | $60.04 | +2.72% | 3,788,991 |
| Nov 20, 2017 | $59.07 | $59.15 | $58.42 | $58.45 | -0.83% | 2,033,811 |
| Nov 13, 2017 | $59.65 | $59.83 | $58.80 | $58.94 | -1.68% | 2,948,870 |
| Nov 6, 2017 | $61.07 | $61.97 | $59.64 | $59.95 | -1.50% | 2,052,479 |
| Oct 30, 2017 | $60.97 | $61.20 | $60.47 | $60.86 | -0.29% | 2,007,507 |
| Oct 23, 2017 | $62.60 | $62.74 | $60.50 | $61.04 | -1.56% | 1,948,884 |
| Oct 16, 2017 | $61.84 | $62.76 | $61.38 | $62.01 | -1.15% | 1,849,528 |
| Oct 9, 2017 | $62.52 | $63.36 | $62.40 | $62.73 | +0.75% | 1,225,800 |
| Oct 2, 2017 | $62.66 | $63.13 | $61.78 | $62.26 | -0.72% | 1,717,572 |
| Sep 25, 2017 | $64.71 | $64.79 | $62.29 | $62.71 | -2.65% | 2,771,368 |
| Sep 18, 2017 | $65.12 | $65.43 | $64.26 | $64.42 | -1.47% | 1,867,688 |
| Sep 11, 2017 | $65.07 | $65.60 | $63.92 | $65.38 | +0.35% | 1,798,636 |
| Sep 5, 2017 | $63.85 | $65.29 | $63.80 | $65.15 | +2.16% | 1,382,042 |
| Aug 28, 2017 | $63.71 | $64.10 | $63.01 | $63.77 | +0.55% | 1,777,730 |
| Aug 21, 2017 | $62.88 | $63.65 | $62.73 | $63.42 | +1.02% | 1,806,309 |
| Aug 14, 2017 | $63.21 | $63.56 | $62.56 | $62.78 | -0.16% | 1,961,089 |
| Aug 7, 2017 | $62.83 | $63.52 | $62.77 | $62.88 | -0.46% | 1,706,885 |
| Jul 31, 2017 | $62.64 | $63.78 | $62.37 | $63.17 | +1.54% | 2,021,239 |
| Jul 24, 2017 | $61.99 | $63.07 | $61.70 | $62.21 | -1.13% | 2,051,651 |
| Jul 17, 2017 | $61.68 | $62.92 | $61.60 | $62.92 | +2.04% | 1,732,128 |
| Jul 10, 2017 | $61.01 | $62.10 | $60.08 | $61.66 | +0.80% | 2,373,311 |
| Jul 3, 2017 | $62.73 | $62.81 | $61.06 | $61.17 | -2.63% | 2,165,320 |
| Jun 26, 2017 | $64.61 | $65.06 | $62.59 | $62.82 | -2.16% | 2,630,993 |
| Jun 19, 2017 | $65.88 | $65.97 | $64.00 | $64.21 | -2.67% | 2,131,724 |
| Jun 12, 2017 | $64.92 | $66.02 | $64.42 | $65.97 | +1.21% | 2,827,093 |
| Jun 5, 2017 | $67.51 | $67.68 | $65.00 | $65.18 | -3.58% | 4,352,221 |
| May 30, 2017 | $70.39 | $70.42 | $67.12 | $67.60 | -3.41% | 3,167,665 |
| May 22, 2017 | $69.26 | $70.76 | $68.91 | $69.99 | +1.52% | 2,621,251 |
| May 15, 2017 | $67.31 | $68.97 | $67.14 | $68.94 | +2.93% | 3,720,700 |
| May 8, 2017 | $67.15 | $67.34 | $66.30 | $66.98 | +1.30% | 2,242,000 |
| May 1, 2017 | $64.69 | $66.17 | $64.54 | $66.12 | +1.93% | 2,397,400 |
| Apr 24, 2017 | $64.82 | $65.25 | $64.27 | $64.87 | +1.08% | 2,075,600 |
| Apr 17, 2017 | $64.86 | $65.33 | $63.49 | $64.18 | -0.82% | 2,374,800 |
| Apr 10, 2017 | $63.74 | $65.22 | $63.58 | $64.71 | +1.73% | 1,858,800 |
| Apr 3, 2017 | $63.07 | $64.20 | $62.85 | $63.61 | +0.20% | 1,962,400 |
| Mar 27, 2017 | $64.09 | $64.22 | $62.61 | $63.48 | -0.09% | 2,044,700 |
| Mar 20, 2017 | $61.58 | $63.73 | $61.20 | $63.54 | +3.25% | 5,558,700 |
| Mar 13, 2017 | $60.02 | $61.81 | $59.88 | $61.54 | +2.58% | 3,552,700 |
| Mar 6, 2017 | $60.04 | $60.16 | $59.24 | $59.99 | -0.40% | 3,146,800 |
| Feb 27, 2017 | $60.69 | $61.07 | $59.50 | $60.23 | -1.41% | 2,630,500 |
| Feb 21, 2017 | $59.94 | $61.22 | $59.84 | $61.09 | +2.00% | 1,875,700 |
| Feb 13, 2017 | $59.90 | $60.14 | $58.95 | $59.89 | +0.02% | 2,398,300 |
| Feb 6, 2017 | $58.23 | $60.76 | $58.06 | $59.88 | +3.22% | 3,700,800 |
| Jan 30, 2017 | $57.56 | $58.59 | $57.51 | $58.01 | +0.22% | 3,481,500 |
| Jan 23, 2017 | $58.45 | $58.79 | $57.51 | $57.88 | -0.77% | 4,140,300 |
| Jan 17, 2017 | $59.17 | $59.54 | $57.70 | $58.33 | -0.44% | 2,731,900 |
| Jan 9, 2017 | $58.06 | $58.62 | $56.54 | $58.59 | +0.43% | 4,521,700 |
| Jan 3, 2017 | $58.11 | $58.66 | $57.33 | $58.34 | +0.02% | 5,447,800 |
| Dec 27, 2016 | $58.02 | $59.05 | $57.79 | $58.33 | +0.22% | 2,160,700 |
| Dec 19, 2016 | $58.52 | $58.86 | $57.72 | $58.20 | -0.33% | 3,170,000 |
| Dec 12, 2016 | $57.98 | $59.40 | $57.60 | $58.39 | -0.55% | 3,556,900 |
| Dec 5, 2016 | $57.11 | $58.71 | $56.78 | $58.71 | +1.98% | 2,930,000 |
| Nov 28, 2016 | $58.57 | $58.64 | $56.50 | $57.57 | -0.72% | 3,933,900 |
| Nov 21, 2016 | $58.51 | $59.07 | $57.29 | $57.99 | -0.02% | 2,133,900 |
| Nov 14, 2016 | $58.60 | $59.05 | $57.89 | $58.00 | – | 4,582,400 |
Seasonality
NGG 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 | 3.6% | 0.1% | 1.9% | 2.7% | -0.1% | 0.1% | 0.7% | -1.5% | -2.5% | 2.9% | 3.7% | 0.9% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 10.2% | 10.0% | -9.8% | 5.8% | -6.6% | 1.6% | -3.5% | -1.0% | -4.2% | 10.7% | ||
| 2025 | 3.3% | 1.2% | 5.6% | 11.3% | 0.6% | 4.2% | -5.4% | 0.3% | 3.0% | 3.6% | 2.6% | 1.6% |
| 2024 | -0.7% | -1.3% | 2.3% | -2.3% | -7.6% | 2.5% | 13.5% | 3.3% | 4.6% | -8.7% | 1.8% | -6.7% |
| 2023 | 5.7% | -1.3% | 8.1% | 5.4% | -3.2% | 0.5% | 0.1% | -6.2% | -4.1% | -0.8% | 11.8% | 3.0% |
| 2022 | 1.2% | 3.3% | 1.7% | -3.5% | 0.3% | -10.5% | 7.6% | -9.2% | -18.5% | 6.0% | 14.7% | -2.1% |
| 2021 | -1.6% | -3.8% | 6.0% | 6.3% | 6.2% | -1.1% | 0.6% | 0.9% | -8.1% | 7.5% | 3.1% | 11.4% |
| 2020 | 5.8% | -4.6% | -7.9% | 0.5% | -2.5% | 6.3% | 0.7% | -4.4% | 2.3% | 2.9% | -2.9% | 4.1% |
| 2019 | 13.6% | 3.7% | -1.2% | -2.0% | -4.3% | 5.8% | -3.3% | 1.7% | 3.5% | 7.8% | 0.3% | 9.1% |
| 2018 | -1.9% | -10.6% | 9.4% | 3.1% | -0.6% | 0.1% | -3.2% | -2.0% | -2.2% | 3.2% | 1.9% | -10.2% |
| 2017 | 0.2% | 4.1% | 4.3% | 2.2% | 17.1% | -8.3% | -0.5% | 2.1% | -1.8% | -2.6% | 0.2% | -2.2% |