NYSE
USD
W.W. Grainger, Inc. (GWW)
1,440.70
-10.69
(-0.74%)
At close: November 6 at 4:00:03 PM EST
1,440.00
-0.70
(-0.05%)
After hours: November 6 at 4:45:51 PM EST
Trade GWW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1,441.79
1,451.54
1,428.76
1,440.70
1,440.70
219,100
Nov 5, 2026
1,481.75
1,499.98
1,441.63
1,451.39
1,451.39
523,400
Nov 4, 2026
1,453.52
1,521.41
1,443.40
1,489.39
1,489.39
596,800
Nov 3, 2026
1,381.42
1,409.00
1,365.91
1,397.98
1,397.98
387,000
Nov 2, 2026
1,370.94
1,389.23
1,370.00
1,377.66
1,377.66
263,000
Oct 30, 2026
1,381.44
1,384.46
1,352.34
1,359.17
1,359.17
237,700
Oct 29, 2026
1,352.48
1,374.67
1,347.95
1,371.86
1,371.86
176,200
Oct 28, 2026
1,350.08
1,351.16
1,332.71
1,340.76
1,340.76
121,500
Oct 27, 2026
1,357.09
1,365.11
1,332.56
1,342.72
1,342.72
221,600
Oct 26, 2026
1,359.68
1,370.61
1,349.90
1,357.60
1,357.60
191,600
Oct 23, 2026
1,351.69
1,363.79
1,344.46
1,349.90
1,349.90
211,300
Oct 22, 2026
1,352.49
1,360.12
1,308.22
1,360.08
1,360.08
224,700
Oct 21, 2026
1,336.91
1,359.29
1,332.05
1,351.87
1,351.87
263,700
Oct 20, 2026
1,318.66
1,338.82
1,317.11
1,335.96
1,335.96
170,800
Oct 19, 2026
1,331.80
1,338.37
1,317.51
1,318.06
1,318.06
208,500
Oct 16, 2026
1,340.00
1,349.88
1,319.36
1,330.70
1,330.70
236,900
Oct 15, 2026
1,339.94
1,355.00
1,306.82
1,331.17
1,331.17
276,200
Oct 14, 2026
1,300.25
1,330.63
1,288.16
1,330.62
1,330.62
440,900
Oct 13, 2026
1,313.18
1,327.33
1,304.15
1,325.10
1,325.10
284,700
Oct 12, 2026
1,294.76
1,307.88
1,287.95
1,306.73
1,306.73
274,600
Oct 9, 2026
1,272.15
1,295.05
1,270.79
1,289.79
1,289.79
182,600
Oct 8, 2026
1,261.65
1,282.97
1,258.59
1,268.67
1,268.67
186,700
Oct 7, 2026
1,267.98
1,281.80
1,260.20
1,263.51
1,263.51
238,300
Oct 6, 2026
1,286.61
1,287.26
1,272.14
1,275.56
1,275.56
218,100
Oct 5, 2026
1,277.04
1,292.35
1,267.15
1,286.84
1,286.84
207,500
Oct 2, 2026
1,289.01
1,300.00
1,274.80
1,280.30
1,280.30
270,900
Oct 1, 2026
1,240.00
1,282.27
1,240.00
1,281.68
1,281.68
299,100
Sep 30, 2026
1,252.26
1,257.80
1,242.41
1,245.76
1,245.76
273,200
Sep 29, 2026
1,248.93
1,257.05
1,242.69
1,248.67
1,248.67
257,700
Sep 28, 2026
1,240.98
1,257.81
1,236.29
1,255.69
1,255.69
365,500
Sep 25, 2026
1,260.00
1,265.11
1,237.47
1,243.07
1,243.07
389,900
Sep 24, 2026
1,271.62
1,296.34
1,269.45
1,279.47
1,279.47
229,700
Sep 23, 2026
1,266.60
1,276.42
1,262.26
1,270.67
1,270.67
316,700
Sep 22, 2026
1,283.86
1,289.94
1,260.32
1,268.62
1,268.62
298,300
Sep 21, 2026
1,269.95
1,279.16
1,252.97
1,277.79
1,277.79
212,900
Sep 18, 2026
1,260.15
1,270.64
1,252.10
1,266.61
1,266.61
355,000
Sep 17, 2026
1,275.00
1,278.25
1,250.60
1,262.61
1,262.61
236,100
Sep 16, 2026
1,274.39
1,274.51
1,252.93
1,258.26
1,258.26
263,500
Sep 15, 2026
1,269.58
1,280.03
1,258.70
1,269.53
1,269.53
334,700
Sep 14, 2026
1,280.15
1,291.92
1,271.64
1,277.51
1,277.51
241,100
Sep 11, 2026
1,289.00
1,296.68
1,274.20
1,280.00
1,280.00
252,800
Sep 10, 2026
1,277.44
1,283.35
1,263.57
1,271.49
1,271.49
229,900
Sep 9, 2026
1,282.37
1,292.67
1,274.28
1,278.83
1,278.83
225,400
Sep 8, 2026
1,319.65
1,319.86
1,271.79
1,289.17
1,289.17
352,300
Sep 4, 2026
1,312.66
1,330.62
1,312.52
1,324.49
1,324.49
175,400
Sep 3, 2026
1,290.45
1,312.99
1,283.48
1,312.84
1,312.84
147,300
Sep 2, 2026
1,306.38
1,311.75
1,283.97
1,284.85
1,284.85
292,200
Sep 1, 2026
1,312.16
1,317.75
1,297.94
1,309.21
1,309.21
192,900
Aug 31, 2026
1,304.17
1,312.86
1,300.13
1,309.49
1,309.49
427,000
Aug 28, 2026
1,334.29
1,335.31
1,294.05
1,306.30
1,306.30
150,200
Aug 27, 2026
1,327.02
1,327.61
1,311.94
1,321.08
1,321.08
168,100
Aug 26, 2026
1,309.50
1,337.96
1,309.50
1,335.39
1,335.39
153,500
Aug 25, 2026
1,329.90
1,330.96
1,297.55
1,301.68
1,301.68
173,300
Aug 24, 2026
1,313.10
1,333.35
1,301.42
1,321.90
1,321.90
157,000
Aug 21, 2026
1,305.43
1,316.99
1,300.26
1,312.24
1,312.24
233,900
Aug 20, 2026
1,301.48
1,313.16
1,293.87
1,300.34
1,300.34
238,300
Aug 19, 2026
1,319.94
1,331.56
1,302.68
1,306.95
1,306.95
176,000
Aug 18, 2026
1,323.39
1,323.48
1,310.04
1,314.12
1,314.12
218,700
Aug 17, 2026
1,318.15
1,327.94
1,315.55
1,317.68
1,317.68
177,700
Aug 14, 2026
1,328.30
1,329.90
1,314.55
1,322.64
1,322.64
209,600
Aug 13, 2026
1,311.74
1,321.66
1,300.28
1,321.38
1,321.38
208,700
Aug 12, 2026
1,303.30
1,312.82
1,297.46
1,304.88
1,304.88
177,600
Aug 11, 2026
1,296.87
1,310.64
1,296.87
1,301.94
1,301.94
193,100
Aug 10, 2026
2.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
1,274.60
1,297.49
1,274.60
1,297.45
1,297.45
310,200
Aug 7, 2026
1,275.44
1,295.72
1,269.31
1,277.55
1,275.06
301,700
Aug 6, 2026
1,297.64
1,300.00
1,268.90
1,282.58
1,280.08
301,400
Aug 5, 2026
1,302.83
1,312.43
1,283.22
1,285.07
1,282.57
475,700
Aug 4, 2026
1,280.59
1,311.22
1,260.22
1,300.45
1,297.92
587,600
Aug 3, 2026
1,378.48
1,388.38
1,333.05
1,371.25
1,368.58
343,600
Jul 31, 2026
1,356.97
1,391.40
1,342.92
1,382.22
1,379.53
340,700
Jul 30, 2026
1,371.51
1,373.63
1,340.66
1,355.49
1,352.85
356,100
Jul 29, 2026
1,389.14
1,392.27
1,354.67
1,358.92
1,356.27
310,900
Jul 28, 2026
1,412.40
1,418.20
1,385.18
1,398.90
1,396.17
370,800
Jul 27, 2026
1,377.89
1,398.97
1,374.94
1,398.95
1,396.22
150,500
Jul 24, 2026
1,350.28
1,383.34
1,350.28
1,382.60
1,379.91
205,200
Jul 23, 2026
1,353.01
1,369.90
1,352.34
1,367.46
1,364.79
268,800
Jul 22, 2026
1,363.35
1,377.34
1,348.34
1,354.01
1,351.37
253,100
Jul 21, 2026
1,385.00
1,392.71
1,347.27
1,361.61
1,358.96
332,500
Jul 20, 2026
1,401.19
1,401.19
1,364.58
1,371.22
1,368.55
255,400
Jul 17, 2026
1,391.48
1,419.91
1,386.86
1,395.01
1,392.29
327,600
Jul 16, 2026
1,375.94
1,404.18
1,374.31
1,402.03
1,399.30
263,300
Jul 15, 2026
1,369.97
1,372.92
1,358.33
1,371.44
1,368.77
218,400
Jul 14, 2026
1,391.68
1,405.72
1,353.90
1,371.07
1,368.40
291,400
Jul 13, 2026
1,381.25
1,400.00
1,377.52
1,391.68
1,388.97
213,200
Jul 10, 2026
1,364.23
1,384.94
1,358.31
1,375.76
1,373.08
221,500
Jul 9, 2026
1,364.81
1,375.91
1,355.65
1,364.86
1,362.20
229,900
Jul 8, 2026
1,348.30
1,356.05
1,336.41
1,349.74
1,347.11
142,200
Jul 7, 2026
1,371.20
1,371.20
1,340.34
1,356.43
1,353.79
233,400
Jul 6, 2026
1,340.02
1,371.23
1,332.98
1,370.16
1,367.49
288,700
Jul 2, 2026
1,359.60
1,359.60
1,328.95
1,342.98
1,340.36
254,100
Jul 1, 2026
1,358.55
1,369.92
1,338.20
1,338.24
1,335.63
337,900
Jun 30, 2026
1,358.68
1,378.45
1,349.29
1,360.40
1,357.75
379,300
Jun 29, 2026
1,346.95
1,365.26
1,339.00
1,353.29
1,350.65
445,300
Jun 26, 2026
1,379.46
1,379.46
1,341.43
1,353.61
1,350.97
610,900
Jun 25, 2026
1,337.76
1,390.96
1,337.76
1,374.78
1,372.10
311,500
Jun 24, 2026
1,329.23
1,348.13
1,324.57
1,342.57
1,339.95
942,500
Jun 23, 2026
1,328.51
1,341.42
1,312.16
1,320.48
1,317.91
339,800
Jun 22, 2026
1,356.45
1,377.08
1,339.47
1,341.42
1,338.81
506,700
Jun 18, 2026
1,322.69
1,365.42
1,316.17
1,365.41
1,362.75
715,100
Jun 17, 2026
1,315.27
1,332.00
1,304.49
1,311.10
1,308.54
341,500
Jun 16, 2026
1,315.00
1,332.87
1,311.76
1,319.72
1,317.15
293,400
Jun 15, 2026
1,319.00
1,332.68
1,305.01
1,313.92
1,311.36
244,300
Jun 12, 2026
1,320.54
1,329.76
1,304.98
1,315.87
1,313.31
191,100
Jun 11, 2026
1,332.06
1,332.25
1,307.00
1,313.96
1,311.40
267,000
Jun 10, 2026
1,333.16
1,349.74
1,309.97
1,317.63
1,315.06
288,400
Jun 9, 2026
1,314.16
1,330.32
1,304.31
1,329.80
1,327.21
297,500
Jun 8, 2026
1,296.74
1,309.16
1,288.65
1,304.57
1,302.03
265,000
Jun 5, 2026
1,288.74
1,306.51
1,283.46
1,300.01
1,297.48
255,800
Jun 4, 2026
1,296.07
1,300.00
1,281.69
1,289.37
1,286.86
217,100
Jun 3, 2026
1,270.40
1,296.03
1,266.64
1,284.22
1,281.72
291,100
Jun 2, 2026
1,245.15
1,268.65
1,245.15
1,268.36
1,265.89
195,600
Jun 1, 2026
1,245.16
1,245.16
1,220.00
1,243.03
1,240.61
227,600
May 29, 2026
1,239.48
1,244.78
1,233.62
1,234.24
1,231.83
461,100
May 28, 2026
1,231.23
1,260.77
1,224.50
1,247.41
1,244.98
254,700
May 27, 2026
1,253.44
1,257.34
1,236.71
1,246.03
1,243.60
250,400
May 26, 2026
1,252.52
1,257.40
1,243.11
1,249.22
1,246.79
328,000
May 22, 2026
1,244.46
1,260.99
1,231.78
1,247.79
1,245.36
280,100
May 21, 2026
1,233.29
1,249.94
1,221.66
1,239.26
1,236.84
188,600
May 20, 2026
1,242.73
1,253.23
1,234.89
1,244.05
1,241.63
198,400
May 19, 2026
1,256.69
1,259.26
1,231.01
1,244.42
1,241.99
235,100
May 18, 2026
1,272.34
1,275.69
1,252.77
1,265.03
1,262.56
219,600
May 15, 2026
1,276.02
1,280.95
1,260.47
1,272.47
1,269.99
282,900
May 14, 2026
1,261.17
1,285.36
1,250.00
1,284.19
1,281.69
333,200
May 13, 2026
1,238.44
1,253.14
1,229.31
1,252.85
1,250.41
230,500
May 12, 2026
1,229.62
1,241.28
1,225.59
1,238.29
1,235.88
291,000
May 11, 2026
2.49
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
1,237.79
1,237.79
1,210.33
1,226.09
1,223.70
240,400
May 8, 2026
1,239.57
1,252.65
1,218.56
1,233.71
1,228.82
303,300
May 7, 2026
1,280.00
1,286.56
1,233.03
1,234.10
1,229.21
639,700
May 6, 2026
1,145.80
1,173.34
1,141.46
1,169.86
1,165.22
411,100
May 5, 2026
1,144.95
1,150.24
1,134.76
1,134.78
1,130.28
232,200
May 4, 2026
1,139.68
1,164.68
1,138.20
1,142.14
1,137.61
295,400
May 1, 2026
1,164.44
1,168.47
1,142.86
1,148.62
1,144.07
212,300
Apr 30, 2026
1,149.64
1,165.30
1,145.09
1,161.35
1,156.75
344,200
Apr 29, 2026
1,158.00
1,166.89
1,136.35
1,144.81
1,140.27
190,500
Apr 28, 2026
1,165.58
1,166.55
1,146.02
1,160.14
1,155.54
258,700
Apr 27, 2026
1,151.44
1,161.96
1,144.99
1,158.08
1,153.49
179,700
Apr 24, 2026
1,159.19
1,160.62
1,141.05
1,147.99
1,143.44
283,300
Apr 23, 2026
1,161.74
1,177.91
1,149.39
1,164.91
1,160.29
311,700
Apr 22, 2026
1,177.57
1,182.71
1,154.16
1,154.18
1,149.61
209,900
Apr 21, 2026
1,162.81
1,176.48
1,160.09
1,171.03
1,166.39
180,900
Apr 20, 2026
1,158.65
1,164.68
1,153.43
1,163.10
1,158.49
173,100
Apr 17, 2026
1,138.52
1,168.06
1,131.51
1,162.94
1,158.33
271,700
Apr 16, 2026
1,140.73
1,159.06
1,132.67
1,133.52
1,129.03
300,600
Apr 15, 2026
1,149.81
1,154.17
1,128.16
1,143.35
1,138.82
194,800
Apr 14, 2026
1,158.39
1,167.02
1,149.50
1,155.42
1,150.84
188,100
Apr 13, 2026
1,168.00
1,171.41
1,134.87
1,161.66
1,157.06
324,200
Apr 10, 2026
1,173.86
1,179.71
1,165.53
1,172.07
1,167.42
137,600
Apr 9, 2026
1,144.97
1,183.01
1,144.23
1,172.21
1,167.56
326,100
Apr 8, 2026
1,133.82
1,149.12
1,129.26
1,146.72
1,142.18
250,700
Apr 7, 2026
1,117.20
1,117.49
1,099.63
1,108.15
1,103.76
254,000
Apr 6, 2026
1,109.73
1,120.59
1,073.21
1,117.24
1,112.81
176,700
Apr 2, 2026
1,095.00
1,133.79
1,070.42
1,117.45
1,113.02
203,900
Apr 1, 2026
1,094.08
1,112.81
1,093.02
1,107.58
1,103.19
215,500
Mar 31, 2026
1,070.28
1,100.03
1,062.69
1,090.81
1,086.49
311,200
Mar 30, 2026
1,062.96
1,071.40
1,043.77
1,057.22
1,053.03
178,000
Mar 27, 2026
1,063.90
1,065.03
1,050.13
1,057.07
1,052.88
231,100
Mar 26, 2026
1,070.73
1,084.09
1,060.97
1,065.48
1,061.26
158,300
Mar 25, 2026
1,076.25
1,083.22
1,060.49
1,075.87
1,071.61
181,600
Mar 24, 2026
1,044.60
1,074.35
1,033.19
1,065.40
1,061.18
202,000
Mar 23, 2026
1,061.82
1,079.10
1,053.53
1,054.47
1,050.29
290,700
Mar 20, 2026
1,039.86
1,059.50
1,035.30
1,041.95
1,037.82
494,200
Mar 19, 2026
1,041.93
1,053.67
1,037.73
1,043.05
1,038.92
321,100
Mar 18, 2026
1,062.06
1,067.54
1,044.24
1,045.82
1,041.67
211,800
Mar 17, 2026
1,067.99
1,072.82
1,052.42
1,065.53
1,061.31
156,100
Mar 16, 2026
1,080.27
1,082.19
1,056.79
1,060.46
1,056.26
223,400
Mar 13, 2026
1,091.22
1,093.95
1,064.24
1,073.94
1,069.68
212,900
Mar 12, 2026
1,101.62
1,106.47
1,080.48
1,082.18
1,077.89
185,200
Mar 11, 2026
1,101.57
1,110.89
1,092.05
1,110.49
1,106.09
181,400
Mar 10, 2026
1,112.14
1,123.48
1,101.58
1,106.40
1,102.01
189,800
Mar 9, 2026
1,097.25
1,120.33
1,083.33
1,115.28
1,110.86
231,200
Mar 6, 2026
1,129.68
1,140.33
1,106.07
1,112.79
1,108.38
277,900
Mar 5, 2026
1,157.15
1,174.21
1,139.55
1,145.71
1,141.17
341,700
Mar 4, 2026
1,153.66
1,155.33
1,137.29
1,148.46
1,143.91
225,100
Mar 3, 2026
1,139.23
1,155.35
1,129.46
1,151.41
1,146.85
220,400
Mar 2, 2026
1,144.58
1,157.68
1,133.60
1,152.25
1,147.68
220,500
Feb 27, 2026
1,100.70
1,145.53
1,099.75
1,144.73
1,140.19
485,200
Feb 26, 2026
1,125.40
1,128.37
1,103.06
1,105.52
1,101.14
366,100
Feb 25, 2026
1,128.09
1,128.47
1,108.96
1,117.18
1,112.75
183,800
Feb 24, 2026
1,117.93
1,130.97
1,112.64
1,126.68
1,122.21
129,100
Feb 23, 2026
1,122.69
1,130.27
1,112.14
1,116.75
1,112.32
232,600
Feb 20, 2026
1,127.73
1,143.24
1,099.21
1,127.07
1,122.60
482,200
Feb 19, 2026
1,134.36
1,143.59
1,117.88
1,127.73
1,123.26
195,600
Feb 18, 2026
1,131.75
1,143.58
1,128.16
1,134.04
1,129.55
158,500
Feb 17, 2026
1,128.90
1,140.33
1,120.05
1,132.22
1,127.73
248,300
Feb 13, 2026
1,117.50
1,142.53
1,111.07
1,131.42
1,126.94
319,500
Feb 12, 2026
1,204.00
1,218.63
1,114.42
1,116.60
1,112.17
789,700
Feb 11, 2026
1,194.30
1,208.28
1,184.77
1,202.47
1,197.70
226,100
Feb 10, 2026
1,190.15
1,191.31
1,170.49
1,188.03
1,183.32
217,200
Feb 9, 2026
2.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
1,187.32
1,197.65
1,174.84
1,190.15
1,185.43
250,000
Feb 6, 2026
1,194.86
1,199.13
1,177.00
1,197.65
1,190.65
233,100
Feb 5, 2026
1,195.00
1,199.12
1,179.66
1,183.15
1,176.24
449,100
Feb 4, 2026
1,156.79
1,204.36
1,149.73
1,194.93
1,187.95
613,200
Feb 3, 2026
1,087.00
1,169.57
1,087.00
1,155.00
1,148.25
897,000
Feb 2, 2026
1,086.76
1,098.83
1,078.65
1,096.18
1,089.78
420,800
Jan 30, 2026
1,080.00
1,082.78
1,066.15
1,079.94
1,073.63
346,100
Jan 29, 2026
1,075.00
1,086.78
1,064.47
1,082.21
1,075.89
448,700
Jan 28, 2026
1,057.53
1,073.15
1,053.56
1,070.01
1,063.76
315,200
Jan 27, 2026
1,060.99
1,065.86
1,045.33
1,057.56
1,051.38
159,000
Jan 26, 2026
1,061.38
1,064.96
1,048.08
1,049.97
1,043.83
206,400
Jan 23, 2026
1,065.81
1,071.91
1,049.34
1,057.86
1,051.68
231,900
Jan 22, 2026
1,062.93
1,068.50
1,057.05
1,066.63
1,060.40
172,400
Jan 21, 2026
1,041.46
1,068.17
1,035.08
1,058.58
1,052.39
168,400
Jan 20, 2026
1,050.87
1,058.47
1,033.85
1,034.25
1,028.21
270,800
Jan 16, 2026
1,058.23
1,074.30
1,055.25
1,068.72
1,062.48
283,600
Jan 15, 2026
1,060.95
1,065.28
1,055.77
1,063.30
1,057.09
183,600
Jan 14, 2026
1,041.00
1,053.25
1,033.72
1,053.25
1,047.10
190,200
Jan 13, 2026
1,033.58
1,042.05
1,023.51
1,041.90
1,035.81
176,200
Jan 12, 2026
1,024.44
1,035.25
1,024.12
1,032.31
1,026.28
173,500
Jan 9, 2026
1,037.38
1,044.29
1,026.36
1,029.82
1,023.80
194,800
Jan 8, 2026
1,000.52
1,038.57
1,000.52
1,033.33
1,027.29
250,400
Jan 7, 2026
1,022.27
1,026.32
1,002.20
1,004.68
998.81
261,800
Jan 6, 2026
1,010.34
1,036.22
1,008.01
1,028.98
1,022.97
229,400
Jan 5, 2026
996.28
1,031.74
996.28
1,015.06
1,009.13
294,900
Jan 2, 2026
1,007.28
1,013.91
997.25
1,003.81
997.94
222,800
Dec 31, 2025
1,021.00
1,021.64
1,008.82
1,009.05
1,003.15
178,600
Dec 30, 2025
1,022.36
1,026.92
1,013.58
1,021.09
1,015.12
254,300
Dec 29, 2025
1,025.53
1,029.48
1,017.92
1,026.31
1,020.31
223,700
Dec 26, 2025
1,032.03
1,039.75
1,016.74
1,024.28
1,018.30
128,400
Dec 24, 2025
1,021.79
1,032.79
1,019.18
1,030.73
1,024.71
83,700
Dec 23, 2025
1,034.80
1,035.22
1,021.33
1,023.90
1,017.92
265,400
Dec 22, 2025
1,025.00
1,035.31
1,021.46
1,034.87
1,028.82
228,700
Dec 19, 2025
1,022.11
1,030.00
1,010.12
1,025.02
1,019.03
891,800
Dec 18, 2025
1,022.95
1,029.93
1,012.86
1,019.52
1,013.56
369,200
Dec 17, 2025
1,018.27
1,024.27
1,008.57
1,020.05
1,014.09
258,400
Dec 16, 2025
1,030.55
1,031.00
1,017.77
1,022.08
1,016.11
274,300
Dec 15, 2025
1,025.21
1,038.61
1,023.64
1,029.56
1,023.54
397,600
Dec 12, 2025
1,041.31
1,042.00
1,019.40
1,022.54
1,016.57
386,200
Dec 11, 2025
1,000.00
1,035.86
997.82
1,032.39
1,026.36
478,900
Dec 10, 2025
964.96
997.11
959.14
995.57
989.75
312,600
Dec 9, 2025
959.85
971.27
958.14
958.68
953.08
178,100
Dec 8, 2025
969.02
977.24
957.79
959.07
953.47
284,900
Dec 5, 2025
965.53
977.14
961.81
975.54
969.84
208,300
Dec 4, 2025
974.96
979.21
967.91
968.91
963.25
280,200
Dec 3, 2025
961.89
975.92
959.85
971.16
965.49
228,000
Dec 2, 2025
945.81
961.98
941.51
961.15
955.53
288,100
Dec 1, 2025
941.59
955.54
941.32
944.87
939.35
280,500
Nov 28, 2025
944.02
949.99
942.62
948.63
943.09
106,700
Nov 26, 2025
938.11
949.61
933.53
945.10
939.58
221,200
Nov 25, 2025
937.75
945.67
932.22
941.75
936.25
232,300
Nov 24, 2025
944.23
956.00
929.70
929.96
924.53
495,200
Nov 21, 2025
930.88
957.69
916.11
952.15
946.59
414,000
Nov 20, 2025
930.66
937.00
920.38
925.15
919.74
350,600
Nov 19, 2025
917.95
924.65
906.52
922.56
917.17
259,900
Nov 18, 2025
921.95
928.00
912.74
918.18
912.82
271,600
Nov 17, 2025
922.13
931.79
916.75
923.47
918.07
302,700
Nov 14, 2025
934.35
939.87
921.54
926.21
920.80
239,900
Nov 13, 2025
943.00
953.48
933.45
934.94
929.48
232,700
Nov 12, 2025
944.85
949.85
936.32
944.97
939.45
202,100
Nov 11, 2025
951.53
958.91
945.50
945.61
940.08
144,300
Nov 10, 2025
2.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
951.76
959.05
938.32
949.96
944.41
229,400
Nov 7, 2025
950.98
957.56
945.54
955.04
947.21
188,200
