W.W. Grainger Stock Price History
NYSE: GWWIndustrialsOffice Equipment/Supplies/ServicesUSD
1,289.79+21.12 (+1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GWW price history at a glance
The price history for W.W. Grainger (GWW) on this page begins on February 19, 1973, when the stock closed at $4.73; it most recently closed at $1,289.79 on October 5, 2026. The highest price in this record is $1,419.91, reached on July 13, 2026; the latest close is 9.2% below that peak. Across the 52 complete calendar years in the table, GWW finished higher in 39 and lower in 13. Its best year was 1991 (+73.1%) and its worst was 1974 (-44.7%).
Over roughly 54 years the share price changed +27142.9%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, GWW has gained 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $1,419.91
- Date of high
- Jul 13, 2026
- Low since 1973
- $1.94
- Date of low
- Dec 2, 1974
- 52-week high
- $1,419.91
- 52-week low
- $906.52
- Last close
- $1,289.79
GWW returns
1 week
+0.74%
1 month
+0.86%
3 months
-6.25%
6 months
+10.04%
Year to date
+27.82%
1 year
+33.17%
3 years
+76.33%
5 years
+200.62%
GWW price return, excluding dividends.
GWW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,289.79 | +28.49% |
| 2025 | 1,003.81 | -4.76% |
| 2024 | 1,053.99 | +27.19% |
| 2023 | 828.69 | +48.98% |
| 2022 | 556.25 | +7.33% |
| 2021 | 518.24 | +26.91% |
| 2020 | 408.34 | +19.87% |
| 2019 | 340.66 | +22.04% |
| 2018 | 279.13 | +18.15% |
| 2017 | 236.25 | +1.72% |
| 2016 | 232.25 | +14.64% |
| 2015 | 202.59 | -20.62% |
| 2014 | 255.22 | +0.94% |
| 2013 | 252.84 | +21.31% |
| 2012 | 208.42 | +11.34% |
| 2011 | 187.19 | +35.54% |
| 2010 | 138.11 | +42.63% |
| 2009 | 96.83 | +20.15% |
| 2008 | 80.59 | -2.36% |
| 2007 | 82.54 | +18.02% |
| 2006 | 69.94 | -1.63% |
| 2005 | 71.10 | +6.72% |
| 2004 | 66.62 | +40.67% |
| 2003 | 47.36 | -10.13% |
| 2002 | 52.70 | +7.16% |
| 2001 | 49.18 | +34.74% |
| 2000 | 36.50 | -23.66% |
| 1999 | 47.81 | +14.86% |
| 1998 | 41.63 | -14.72% |
| 1997 | 48.81 | +22.03% |
| 1996 | 40.00 | +20.75% |
| 1995 | 33.13 | +14.72% |
| 1994 | 28.88 | +0.43% |
| 1993 | 28.75 | -4.17% |
| 1992 | 30.00 | +9.59% |
| 1991 | 27.38 | +73.12% |
| 1990 | 15.81 | -1.94% |
| 1989 | 16.13 | +19.72% |
| 1988 | 13.47 | -8.30% |
| 1987 | 14.69 | +35.06% |
| 1986 | 10.88 | +15.61% |
| 1985 | 9.41 | +33.78% |
| 1984 | 7.03 | -8.54% |
| 1983 | 7.69 | +14.95% |
| 1982 | 6.69 | +44.11% |
| 1981 | 4.64 | +7.61% |
| 1980 | 4.31 | -4.17% |
| 1979 | 4.50 | +10.77% |
| 1978 | 4.06 | +3.17% |
| 1977 | 3.94 | +5.00% |
| 1976 | 3.75 | +20.00% |
| 1975 | 3.13 | +31.58% |
| 1974 | 2.38 | -44.73% |
| 1973* | 4.30 | -9.24% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
GWW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,272.15 | 1,295.05 | 1,271.31 | 1,289.79 | +1.66% | |
| 1,261.65 | 1,282.97 | 1,258.59 | 1,268.67 | +0.41% | |
| 1,267.98 | 1,281.80 | 1,260.21 | 1,263.51 | -0.94% | |
| 1,286.61 | 1,287.26 | 1,272.14 | 1,275.56 | -0.88% | |
| 1,277.04 | 1,292.35 | 1,267.15 | 1,286.84 | +0.51% | |
| 1,289.01 | 1,300.00 | 1,274.80 | 1,280.30 | -0.11% | |
| 1,240.00 | 1,282.27 | 1,240.00 | 1,281.68 | +2.88% | |
| 1,252.26 | 1,257.80 | 1,242.41 | 1,245.76 | -0.23% | |
| 1,248.93 | 1,257.05 | 1,242.69 | 1,248.67 | -0.56% | |
| 1,240.98 | 1,257.81 | 1,236.29 | 1,255.69 | +1.02% | |
| 1,260.00 | 1,265.11 | 1,237.47 | 1,243.07 | -2.84% | |
| 1,271.62 | 1,296.34 | 1,269.45 | 1,279.47 | +0.69% | |
| 1,266.60 | 1,276.42 | 1,262.26 | 1,270.67 | +0.16% | |
| 1,283.86 | 1,289.94 | 1,260.32 | 1,268.62 | -0.72% | |
| 1,269.95 | 1,279.16 | 1,252.97 | 1,277.79 | +0.88% | |
| 1,260.15 | 1,270.64 | 1,252.10 | 1,266.61 | +0.32% | |
| 1,275.00 | 1,278.25 | 1,250.60 | 1,262.61 | +0.35% | |
| 1,274.39 | 1,274.51 | 1,252.93 | 1,258.26 | -0.89% | |
| 1,269.58 | 1,280.03 | 1,258.70 | 1,269.53 | -0.62% | |
| 1,280.15 | 1,291.92 | 1,271.64 | 1,277.51 | -0.19% | |
| 1,289.00 | 1,296.68 | 1,274.20 | 1,280.00 | +0.67% | |
| 1,277.44 | 1,283.35 | 1,263.57 | 1,271.49 | -0.57% | |
| 1,282.37 | 1,292.67 | 1,274.28 | 1,278.83 | -0.80% | |
| 1,319.65 | 1,319.86 | 1,271.79 | 1,289.17 | -2.67% | |
| 1,312.66 | 1,330.62 | 1,312.52 | 1,324.49 | +0.89% | |
| 1,290.45 | 1,312.99 | 1,283.48 | 1,312.84 | +2.18% | |
| 1,306.38 | 1,311.75 | 1,283.97 | 1,284.85 | -1.86% | |
| 1,312.16 | 1,317.75 | 1,297.94 | 1,309.21 | -0.02% | |
| 1,304.17 | 1,312.86 | 1,300.13 | 1,309.49 | +0.24% | |
| 1,334.29 | 1,335.31 | 1,294.05 | 1,306.30 | -1.12% | |
| 1,327.02 | 1,327.61 | 1,311.94 | 1,321.08 | -1.07% | |
| 1,309.50 | 1,337.96 | 1,309.50 | 1,335.39 | +2.59% | |
| 1,329.90 | 1,330.96 | 1,297.55 | 1,301.68 | -1.53% | |
| 1,313.10 | 1,333.35 | 1,301.42 | 1,321.90 | +0.74% | |
| 1,305.43 | 1,316.99 | 1,300.26 | 1,312.24 | +0.92% | |
| 1,301.48 | 1,313.16 | 1,293.87 | 1,300.34 | -0.51% | |
| 1,319.94 | 1,331.56 | 1,302.68 | 1,306.95 | -0.55% | |
| 1,323.39 | 1,323.48 | 1,310.04 | 1,314.12 | -0.27% | |
| 1,318.15 | 1,327.94 | 1,315.55 | 1,317.68 | -0.38% | |
| 1,328.30 | 1,329.90 | 1,314.55 | 1,322.64 | +0.10% | |
| 1,311.74 | 1,321.66 | 1,300.28 | 1,321.38 | +1.26% | |
| 1,303.30 | 1,312.82 | 1,297.46 | 1,304.88 | +0.23% | |
| 1,296.87 | 1,310.64 | 1,296.87 | 1,301.94 | +0.35% | |
| 1,274.60 | 1,297.49 | 1,274.60 | 1,297.45 | +1.56% | |
| 1,275.44 | 1,295.72 | 1,269.31 | 1,277.55 | -0.39% | |
| 1,297.64 | 1,300.00 | 1,268.90 | 1,282.58 | -0.19% | |
| 1,302.83 | 1,312.43 | 1,283.22 | 1,285.07 | -1.18% | |
| 1,280.59 | 1,311.22 | 1,260.22 | 1,300.45 | -5.16% | |
| 1,378.48 | 1,388.38 | 1,333.05 | 1,371.25 | -0.79% | |
| 1,356.97 | 1,391.40 | 1,342.92 | 1,382.22 | +1.97% | |
| 1,371.51 | 1,373.63 | 1,340.66 | 1,355.49 | -0.25% | |
| 1,389.14 | 1,392.27 | 1,354.67 | 1,358.92 | -2.86% | |
| 1,412.40 | 1,418.20 | 1,385.18 | 1,398.90 | -0.00% | |
| 1,377.89 | 1,398.97 | 1,374.94 | 1,398.95 | +1.18% | |
| 1,350.28 | 1,383.34 | 1,350.28 | 1,382.60 | +1.11% | |
| 1,353.01 | 1,369.90 | 1,352.34 | 1,367.46 | +0.99% | |
| 1,363.35 | 1,377.34 | 1,348.34 | 1,354.01 | -0.56% | |
| 1,385.00 | 1,392.71 | 1,347.27 | 1,361.61 | -0.70% | |
| 1,401.19 | 1,401.19 | 1,364.58 | 1,371.22 | -1.71% | |
| 1,391.48 | 1,419.91 | 1,386.86 | 1,395.01 | -0.50% | |
| 1,375.94 | 1,404.18 | 1,374.31 | 1,402.03 | +2.23% | |
| 1,369.97 | 1,372.92 | 1,358.33 | 1,371.44 | +0.03% | |
| 1,391.68 | 1,405.72 | 1,353.90 | 1,371.07 | -1.48% | |
| 1,381.25 | 1,400.00 | 1,377.52 | 1,391.68 | +1.16% | |
| 1,364.23 | 1,384.94 | 1,358.31 | 1,375.76 | +0.80% | |
| 1,364.81 | 1,375.91 | 1,355.65 | 1,364.86 | +1.12% | |
| 1,348.30 | 1,356.05 | 1,336.41 | 1,349.74 | -0.49% | |
| 1,371.20 | 1,371.20 | 1,340.34 | 1,356.43 | -1.00% | |
| 1,340.02 | 1,371.23 | 1,332.98 | 1,370.16 | +2.02% | |
| 1,359.60 | 1,359.60 | 1,328.95 | 1,342.98 | +0.35% | |
| 1,358.55 | 1,369.92 | 1,338.20 | 1,338.24 | -1.63% | |
| 1,358.68 | 1,378.45 | 1,349.29 | 1,360.40 | +0.53% | |
| 1,346.95 | 1,365.26 | 1,339.00 | 1,353.29 | -0.02% | |
| 1,379.46 | 1,379.46 | 1,341.43 | 1,353.61 | -1.54% | |
| 1,337.76 | 1,390.96 | 1,337.76 | 1,374.78 | +2.40% | |
| 1,329.23 | 1,348.13 | 1,324.57 | 1,342.57 | +1.67% | |
| 1,328.51 | 1,341.42 | 1,312.16 | 1,320.48 | -1.56% | |
| 1,356.45 | 1,377.08 | 1,339.47 | 1,341.42 | -1.76% | |
| 1,322.69 | 1,365.42 | 1,316.17 | 1,365.41 | +4.14% | |
| 1,315.27 | 1,332.00 | 1,304.49 | 1,311.10 | -0.65% | |
| 1,315.00 | 1,332.87 | 1,311.76 | 1,319.72 | +0.44% | |
| 1,319.00 | 1,332.68 | 1,305.01 | 1,313.92 | -0.15% | |
| 1,320.54 | 1,329.76 | 1,304.98 | 1,315.87 | +0.15% | |
| 1,332.06 | 1,332.25 | 1,307.00 | 1,313.96 | -0.28% | |
| 1,333.16 | 1,349.74 | 1,309.97 | 1,317.63 | -0.92% | |
| 1,314.16 | 1,330.32 | 1,304.31 | 1,329.80 | +1.93% | |
| 1,296.74 | 1,309.16 | 1,288.65 | 1,304.57 | +0.35% | |
| 1,288.74 | 1,306.51 | 1,283.46 | 1,300.01 | +0.83% | |
| 1,296.07 | 1,300.00 | 1,281.69 | 1,289.37 | +0.40% | |
| 1,270.40 | 1,296.03 | 1,266.64 | 1,284.22 | +1.25% | |
| 1,245.15 | 1,268.65 | 1,245.15 | 1,268.36 | +2.04% | |
| 1,245.16 | 1,245.16 | 1,220.00 | 1,243.03 | +0.71% | |
| 1,239.48 | 1,244.78 | 1,233.62 | 1,234.24 | -1.06% | |
| 1,231.23 | 1,260.77 | 1,224.50 | 1,247.41 | +0.11% | |
| 1,253.44 | 1,257.34 | 1,236.71 | 1,246.03 | -0.26% | |
| 1,252.52 | 1,257.40 | 1,243.11 | 1,249.22 | +0.11% | |
| 1,244.46 | 1,260.99 | 1,231.78 | 1,247.79 | +0.69% | |
| 1,233.29 | 1,249.94 | 1,221.66 | 1,239.26 | -0.39% | |
| 1,242.73 | 1,253.23 | 1,234.89 | 1,244.05 | -0.03% | |
| 1,256.69 | 1,259.26 | 1,231.01 | 1,244.42 | -1.63% | |
| 1,272.34 | 1,275.69 | 1,252.77 | 1,265.03 | -0.58% | |
| 1,276.02 | 1,280.95 | 1,260.47 | 1,272.47 | -0.91% | |
| 1,261.17 | 1,285.36 | 1,250.00 | 1,284.19 | +2.50% | |
| 1,238.44 | 1,253.14 | 1,229.31 | 1,252.85 | +1.18% | |
| 1,229.62 | 1,241.28 | 1,225.59 | 1,238.29 | +1.00% | |
| 1,237.79 | 1,237.79 | 1,210.33 | 1,226.09 | -0.62% | |
| 1,239.57 | 1,252.65 | 1,218.56 | 1,233.71 | -0.03% | |
| 1,280.00 | 1,286.56 | 1,233.03 | 1,234.10 | +5.49% | |
| 1,145.80 | 1,173.34 | 1,141.46 | 1,169.86 | +3.09% | |
| 1,144.95 | 1,150.24 | 1,134.76 | 1,134.78 | -0.64% | |
| 1,139.68 | 1,164.68 | 1,138.20 | 1,142.14 | -0.56% | |
| 1,164.44 | 1,168.47 | 1,142.86 | 1,148.62 | -1.10% | |
| 1,149.64 | 1,165.30 | 1,145.09 | 1,161.35 | +1.44% | |
| 1,158.00 | 1,166.89 | 1,136.35 | 1,144.81 | -1.32% | |
| 1,165.58 | 1,166.55 | 1,146.02 | 1,160.14 | +0.18% | |
| 1,151.44 | 1,161.96 | 1,144.99 | 1,158.08 | +0.88% | |
| 1,159.19 | 1,160.62 | 1,141.05 | 1,147.99 | -1.45% | |
| 1,161.74 | 1,177.91 | 1,149.39 | 1,164.91 | +0.93% | |
| 1,177.57 | 1,182.71 | 1,154.16 | 1,154.18 | -1.44% | |
| 1,162.81 | 1,176.48 | 1,160.09 | 1,171.03 | +0.68% | |
| 1,158.65 | 1,164.68 | 1,153.43 | 1,163.10 | +0.01% | |
| 1,138.52 | 1,168.06 | 1,131.51 | 1,162.94 | +2.60% | |
| 1,140.73 | 1,159.06 | 1,132.67 | 1,133.52 | -0.86% | |
| 1,149.81 | 1,154.17 | 1,128.16 | 1,143.35 | -1.04% | |
| 1,158.39 | 1,167.02 | 1,149.50 | 1,155.42 | -0.54% | |
| 1,168.00 | 1,171.41 | 1,134.87 | 1,161.66 | -0.89% | |
| 1,173.86 | 1,179.71 | 1,165.53 | 1,172.07 | -0.01% | |
| 1,144.97 | 1,183.01 | 1,144.23 | 1,172.21 | +2.22% | |
| 1,133.82 | 1,149.12 | 1,129.26 | 1,146.72 | +3.48% | |
| 1,117.20 | 1,117.49 | 1,099.63 | 1,108.15 | -0.81% | |
| 1,109.73 | 1,120.59 | 1,073.21 | 1,117.24 | -0.02% | |
| 1,095.00 | 1,133.79 | 1,070.42 | 1,117.45 | +0.89% | |
| 1,094.08 | 1,112.81 | 1,093.02 | 1,107.58 | +1.54% | |
| 1,070.28 | 1,100.03 | 1,062.69 | 1,090.81 | +3.18% | |
| 1,062.96 | 1,071.40 | 1,043.77 | 1,057.22 | +0.01% | |
| 1,063.90 | 1,065.03 | 1,050.13 | 1,057.07 | -0.79% | |
| 1,070.73 | 1,084.09 | 1,060.97 | 1,065.48 | -0.97% | |
| 1,076.25 | 1,083.22 | 1,060.49 | 1,075.87 | +0.98% | |
| 1,044.60 | 1,074.35 | 1,033.19 | 1,065.40 | +1.04% | |
| 1,061.82 | 1,079.10 | 1,053.53 | 1,054.47 | +1.20% | |
| 1,039.86 | 1,059.50 | 1,035.30 | 1,041.95 | -0.11% | |
| 1,041.93 | 1,053.67 | 1,037.73 | 1,043.05 | -0.26% | |
| 1,062.06 | 1,067.54 | 1,044.24 | 1,045.82 | -1.85% | |
| 1,067.99 | 1,072.82 | 1,052.42 | 1,065.53 | +0.48% | |
| 1,080.27 | 1,082.19 | 1,056.79 | 1,060.46 | -1.26% | |
| 1,091.22 | 1,093.95 | 1,064.24 | 1,073.94 | -0.76% | |
| 1,101.62 | 1,106.47 | 1,080.48 | 1,082.18 | -2.55% | |
| 1,101.57 | 1,110.89 | 1,092.05 | 1,110.49 | +0.37% | |
| 1,112.14 | 1,123.48 | 1,101.58 | 1,106.40 | -0.80% | |
| 1,097.25 | 1,120.33 | 1,083.33 | 1,115.28 | +0.22% | |
| 1,129.68 | 1,140.33 | 1,106.07 | 1,112.79 | -2.87% | |
| 1,157.15 | 1,174.21 | 1,139.55 | 1,145.71 | -0.24% | |
| 1,153.66 | 1,155.33 | 1,137.29 | 1,148.46 | -0.26% | |
| 1,139.23 | 1,155.35 | 1,129.46 | 1,151.41 | -0.07% | |
| 1,144.58 | 1,157.68 | 1,133.60 | 1,152.25 | +0.66% | |
| 1,100.70 | 1,145.53 | 1,099.75 | 1,144.73 | +3.55% | |
| 1,125.40 | 1,128.37 | 1,103.06 | 1,105.52 | -1.04% | |
| 1,128.09 | 1,128.47 | 1,108.96 | 1,117.18 | -0.84% | |
| 1,117.93 | 1,130.97 | 1,112.64 | 1,126.68 | +0.89% | |
| 1,122.69 | 1,130.27 | 1,112.14 | 1,116.75 | -0.92% | |
| 1,127.73 | 1,143.24 | 1,099.21 | 1,127.07 | -0.06% | |
| 1,134.36 | 1,143.59 | 1,117.88 | 1,127.73 | -0.56% | |
| 1,131.75 | 1,143.58 | 1,128.16 | 1,134.04 | +0.16% | |
| 1,128.90 | 1,140.33 | 1,120.05 | 1,132.22 | +0.07% | |
| 1,117.50 | 1,142.53 | 1,111.07 | 1,131.42 | +1.33% | |
| 1,204.00 | 1,218.63 | 1,114.42 | 1,116.60 | -7.14% | |
| 1,194.30 | 1,208.28 | 1,184.77 | 1,202.47 | +1.22% | |
| 1,190.15 | 1,191.31 | 1,170.49 | 1,188.03 | -0.18% | |
| 1,187.32 | 1,197.65 | 1,174.84 | 1,190.15 | -0.63% | |
| 1,194.86 | 1,199.13 | 1,177.00 | 1,197.65 | +1.23% | |
| 1,195.00 | 1,199.12 | 1,179.66 | 1,183.15 | -0.99% | |
| 1,156.79 | 1,204.36 | 1,149.73 | 1,194.93 | +3.46% | |
| 1,087.00 | 1,169.57 | 1,087.00 | 1,155.00 | +5.37% | |
| 1,086.76 | 1,098.83 | 1,078.65 | 1,096.18 | +1.50% | |
| 1,080.00 | 1,082.78 | 1,066.15 | 1,079.94 | -0.21% | |
| 1,075.00 | 1,086.78 | 1,064.47 | 1,082.21 | +1.14% | |
| 1,057.53 | 1,073.15 | 1,053.56 | 1,070.01 | +1.18% | |
| 1,060.99 | 1,065.86 | 1,045.33 | 1,057.56 | +0.72% | |
| 1,061.38 | 1,064.96 | 1,048.08 | 1,049.97 | -0.75% | |
| 1,065.81 | 1,071.91 | 1,049.34 | 1,057.86 | -0.82% | |
| 1,062.93 | 1,068.50 | 1,057.05 | 1,066.63 | +0.76% | |
| 1,041.46 | 1,068.17 | 1,035.08 | 1,058.58 | +2.35% | |
| 1,050.87 | 1,058.47 | 1,033.85 | 1,034.25 | -3.23% | |
| 1,058.23 | 1,074.30 | 1,055.25 | 1,068.72 | +0.51% | |
| 1,060.95 | 1,065.28 | 1,055.77 | 1,063.30 | +0.95% | |
| 1,041.00 | 1,053.25 | 1,033.72 | 1,053.25 | +1.09% | |
| 1,033.58 | 1,042.05 | 1,023.51 | 1,041.90 | +0.93% | |
| 1,024.44 | 1,035.25 | 1,024.12 | 1,032.31 | +0.24% | |
| 1,037.38 | 1,044.29 | 1,026.36 | 1,029.82 | -0.34% | |
| 1,000.52 | 1,038.57 | 1,000.52 | 1,033.33 | +2.85% | |
| 1,022.27 | 1,026.32 | 1,002.20 | 1,004.68 | -2.36% | |
| 1,010.34 | 1,036.22 | 1,008.01 | 1,028.98 | +1.37% | |
| 996.28 | 1,031.74 | 996.28 | 1,015.06 | +1.12% | |
| 1,007.28 | 1,013.91 | 997.25 | 1,003.81 | -0.52% | |
| 1,021.00 | 1,021.64 | 1,008.82 | 1,009.05 | -1.18% | |
| 1,022.36 | 1,026.92 | 1,013.58 | 1,021.09 | -0.51% | |
| 1,025.53 | 1,029.48 | 1,017.92 | 1,026.31 | +0.20% | |
| 1,032.03 | 1,039.75 | 1,016.74 | 1,024.28 | -0.63% | |
| 1,021.79 | 1,032.79 | 1,019.18 | 1,030.73 | +0.67% | |
| 1,034.80 | 1,035.22 | 1,021.33 | 1,023.90 | -1.06% | |
| 1,025.00 | 1,035.31 | 1,021.46 | 1,034.87 | +0.96% | |
| 1,022.11 | 1,030.00 | 1,010.12 | 1,025.02 | +0.54% | |
| 1,022.95 | 1,029.93 | 1,012.86 | 1,019.52 | -0.05% | |
| 1,018.27 | 1,024.27 | 1,008.57 | 1,020.05 | -0.20% | |
| 1,030.55 | 1,031.00 | 1,017.77 | 1,022.08 | -0.73% | |
| 1,025.21 | 1,038.61 | 1,023.64 | 1,029.56 | +0.69% | |
| 1,041.31 | 1,042.00 | 1,019.40 | 1,022.54 | -0.95% | |
| 1,000.00 | 1,035.86 | 997.82 | 1,032.39 | +3.70% | |
| 964.96 | 997.11 | 959.14 | 995.57 | +3.85% | |
| 959.85 | 971.27 | 958.14 | 958.68 | -0.04% | |
| 969.02 | 977.24 | 957.79 | 959.07 | -1.69% | |
| 965.53 | 977.14 | 961.81 | 975.54 | +0.68% | |
| 974.96 | 979.21 | 967.91 | 968.91 | -0.23% | |
| 961.89 | 975.92 | 959.85 | 971.16 | +1.04% | |
| 945.81 | 961.98 | 941.51 | 961.15 | +1.72% | |
| 941.59 | 955.54 | 941.32 | 944.87 | -0.40% | |
| 944.02 | 949.99 | 942.62 | 948.63 | +0.37% | |
| 938.11 | 949.61 | 933.53 | 945.10 | +0.36% | |
| 937.75 | 945.67 | 932.22 | 941.75 | +1.27% | |
| 944.23 | 956.00 | 929.70 | 929.96 | -2.33% | |
| 930.88 | 957.69 | 916.11 | 952.15 | +2.92% | |
| 930.66 | 937.00 | 920.38 | 925.15 | +0.28% | |
| 917.95 | 924.65 | 906.52 | 922.56 | +0.48% | |
| 921.95 | 928.00 | 912.74 | 918.18 | -0.57% | |
| 922.13 | 931.79 | 916.75 | 923.47 | -0.30% | |
| 934.35 | 939.87 | 921.54 | 926.21 | -0.93% | |
| 943.00 | 953.48 | 933.45 | 934.94 | -1.06% | |
| 944.85 | 949.85 | 936.32 | 944.97 | -0.07% | |
| 951.53 | 958.91 | 945.50 | 945.61 | -0.46% | |
| 951.76 | 959.05 | 938.32 | 949.96 | -0.53% | |
| 950.98 | 957.56 | 945.54 | 955.04 | +0.25% | |
| 957.44 | 965.31 | 951.52 | 952.66 | -1.01% | |
| 955.41 | 969.91 | 955.41 | 962.39 | +0.68% | |
| 965.95 | 970.05 | 954.30 | 955.87 | -1.08% | |
| 966.72 | 974.42 | 959.58 | 966.32 | -1.30% | |
| 969.02 | 993.06 | 921.16 | 979.00 | +2.38% | |
| 955.93 | 976.90 | 953.22 | 956.24 | -0.28% | |
| 960.75 | 966.84 | 953.77 | 958.97 | -0.47% | |
| 974.93 | 981.41 | 962.41 | 963.48 | -1.52% | |
| 971.24 | 979.58 | 966.27 | 978.31 | +1.02% | |
| 968.26 | 978.21 | 964.54 | 968.41 | +0.45% | |
| 973.66 | 985.56 | 954.84 | 964.07 | -0.41% | |
| 973.90 | 978.48 | 965.94 | 968.00 | -0.36% | |
| 974.92 | 980.66 | 970.03 | 971.54 | +0.06% | |
| 960.38 | 971.18 | 958.37 | 970.92 | +1.67% | |
| 950.00 | 961.50 | 946.10 | 954.99 | +0.05% | |
| 958.18 | 961.45 | 949.69 | 954.56 | -0.36% | |
| 959.90 | 961.82 | 949.40 | 957.99 | -0.18% | |
| 933.15 | 964.02 | 925.41 | 959.74 | +2.59% | |
| 939.87 | 947.73 | 919.16 | 935.49 | -1.27% | |
| 976.69 | 980.31 | 945.15 | 947.56 | -2.17% | |
| 972.38 | 973.27 | 957.80 | 968.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GWW chart for longer ranges.