Agilent Technologies, Inc. (A) stock
ANYSELaboratory Analytical InstrumentsFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 1, 2026Score 21/3017% above fair value
$174.87−6.28 (-3.47%)
Close on Oct 30, 2026Market cap $49.30BP/E 34.5Yield 0.57%
Price history
Agilent Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$174.87
-3.47% on the day
52-week range
$108.35 – $182.99
-4.4% from the high
Change over 52 weeks
+22.0%
From $143.36 on Oct 30, 2025
Average volume
2.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $180.98 | $180.98 | $173.38 | $174.87 | -3.47% | 2,756,523 |
| Oct 29, 2026 | $182.00 | $182.72 | $179.65 | $181.15 | -0.18% | 1,824,908 |
| Oct 28, 2026 | $177.18 | $182.99 | $176.77 | $181.48 | +2.25% | 1,550,503 |
| Oct 27, 2026 | $175.24 | $179.10 | $174.03 | $177.49 | +0.87% | 2,292,269 |
| Oct 26, 2026 | $174.40 | $176.79 | $174.07 | $175.96 | +1.67% | 1,709,764 |
| Oct 23, 2026 | $173.16 | $173.59 | $169.89 | $173.07 | -0.47% | 1,760,839 |
| Oct 22, 2026 | $177.50 | $179.10 | $171.23 | $173.89 | -2.17% | 2,654,550 |
| Oct 21, 2026 | $170.73 | $178.21 | $170.73 | $177.75 | +2.74% | 2,135,518 |
| Oct 20, 2026 | $170.94 | $174.80 | $170.38 | $173.01 | +1.83% | 1,978,712 |
| Oct 19, 2026 | $173.82 | $175.00 | $169.59 | $169.90 | -1.77% | 2,474,638 |
| Oct 16, 2026 | $175.04 | $177.47 | $172.16 | $172.97 | -1.47% | 2,900,137 |
| Oct 15, 2026 | $175.00 | $177.04 | $173.69 | $175.55 | +0.89% | 1,893,885 |
| Oct 14, 2026 | $172.19 | $175.54 | $171.67 | $174.00 | +1.40% | 2,371,719 |
| Oct 13, 2026 | $171.87 | $172.74 | $169.90 | $171.60 | +0.16% | 1,536,710 |
| Oct 12, 2026 | $171.41 | $171.89 | $170.04 | $171.33 | +0.46% | 1,513,916 |
| Oct 9, 2026 | $168.57 | $172.19 | $168.57 | $170.54 | +1.41% | 1,537,411 |
| Oct 8, 2026 | $167.48 | $168.66 | $163.32 | $168.17 | -0.54% | 2,718,196 |
| Oct 7, 2026 | $169.88 | $171.27 | $166.52 | $169.09 | -0.14% | 2,555,407 |
| Oct 6, 2026 | $172.77 | $176.38 | $168.01 | $169.33 | -1.14% | 1,869,529 |
| Oct 5, 2026 | $167.35 | $171.43 | $166.49 | $171.29 | +2.09% | 1,768,932 |
| Oct 2, 2026 | $168.25 | $170.24 | $166.33 | $167.78 | +0.66% | 2,290,116 |
| Oct 1, 2026 | $172.00 | $172.57 | $166.07 | $166.68 | -3.27% | 2,787,380 |
| Sep 30, 2026 | $174.44 | $176.04 | $172.27 | $172.31 | -1.55% | 2,590,364 |
| Sep 29, 2026 | $174.49 | $177.05 | $173.22 | $175.03 | -0.10% | 2,053,879 |
| Sep 28, 2026 | $170.00 | $176.02 | $169.50 | $175.21 | +1.40% | 2,194,085 |
| Sep 25, 2026 | $171.98 | $172.94 | $169.43 | $172.79 | -0.03% | 2,582,125 |
| Sep 24, 2026 | $163.95 | $174.77 | $163.62 | $172.84 | +4.55% | 3,053,447 |
| Sep 23, 2026 | $166.54 | $168.94 | $163.27 | $165.32 | -1.16% | 3,238,626 |
| Sep 22, 2026 | $163.08 | $167.59 | $161.04 | $167.26 | +3.29% | 3,782,901 |
| Sep 21, 2026 | $157.87 | $162.89 | $157.08 | $161.94 | +3.50% | 2,710,409 |
| Sep 18, 2026 | $156.00 | $156.73 | $154.60 | $156.47 | +0.08% | 4,852,144 |
| Sep 17, 2026 | $156.00 | $156.89 | $154.03 | $156.34 | +1.72% | 2,893,907 |
| Sep 16, 2026 | $150.83 | $155.52 | $150.30 | $153.69 | +2.28% | 2,507,725 |
| Sep 15, 2026 | $147.00 | $150.96 | $147.00 | $150.27 | +2.36% | 1,682,272 |
| Sep 14, 2026 | $148.00 | $148.50 | $144.65 | $146.80 | -0.09% | 1,646,763 |
| Sep 11, 2026 | $144.48 | $146.98 | $143.18 | $146.93 | +2.66% | 1,775,725 |
| Sep 10, 2026 | $142.58 | $144.15 | $141.25 | $143.12 | -1.13% | 1,521,016 |
| Sep 9, 2026 | $145.23 | $146.46 | $143.75 | $144.75 | -1.43% | 1,853,973 |
| Sep 8, 2026 | $148.02 | $149.22 | $145.97 | $146.85 | -2.66% | 1,603,236 |
| Sep 4, 2026 | $148.97 | $151.59 | $147.78 | $150.86 | +0.59% | 1,825,450 |
| Sep 3, 2026 | $152.63 | $154.30 | $147.81 | $149.98 | -0.93% | 2,255,859 |
| Sep 2, 2026 | $149.05 | $152.72 | $147.60 | $151.39 | +0.97% | 3,130,817 |
| Sep 1, 2026 | $153.55 | $154.59 | $149.18 | $149.93 | -2.36% | 2,715,526 |
| Aug 31, 2026 | $152.68 | $154.03 | $151.64 | $153.56 | -0.18% | 2,765,722 |
| Aug 28, 2026 | $156.02 | $156.10 | $152.77 | $153.84 | -2.44% | 2,966,271 |
| Aug 27, 2026 | $159.35 | $163.75 | $155.46 | $157.69 | +1.68% | 3,202,840 |
| Aug 26, 2026 | $152.45 | $155.42 | $152.44 | $155.08 | +0.20% | 3,205,248 |
| Aug 25, 2026 | $153.90 | $155.16 | $152.27 | $154.77 | +0.87% | 2,425,946 |
| Aug 24, 2026 | $157.13 | $157.66 | $152.17 | $153.43 | -3.50% | 3,950,286 |
| Aug 21, 2026 | $156.50 | $160.51 | $155.24 | $159.00 | +1.73% | 2,734,751 |
| Aug 20, 2026 | $153.69 | $159.94 | $152.12 | $156.30 | +0.57% | 2,830,330 |
| Aug 19, 2026 | $151.07 | $156.26 | $150.00 | $155.41 | +4.70% | 3,006,248 |
| Aug 18, 2026 | $149.19 | $149.77 | $147.74 | $148.44 | -0.01% | 1,798,436 |
| Aug 17, 2026 | $147.81 | $149.12 | $147.19 | $148.45 | -0.05% | 964,634 |
| Aug 14, 2026 | $148.52 | $149.46 | $147.30 | $148.53 | -0.51% | 983,111 |
| Aug 13, 2026 | $149.00 | $149.58 | $146.76 | $149.29 | +0.71% | 1,026,819 |
| Aug 12, 2026 | $148.94 | $149.33 | $147.33 | $148.24 | -0.84% | 1,367,506 |
| Aug 11, 2026 | $147.69 | $150.24 | $147.40 | $149.49 | +0.52% | 1,199,335 |
| Aug 10, 2026 | $146.26 | $148.82 | $145.45 | $148.72 | +1.88% | 1,751,943 |
| Aug 7, 2026 | $141.43 | $146.16 | $140.85 | $145.97 | +3.28% | 1,525,223 |
| Aug 6, 2026 | $141.58 | $141.80 | $139.29 | $141.34 | +0.16% | 1,160,420 |
| Aug 5, 2026 | $140.28 | $141.46 | $138.55 | $141.11 | +1.37% | 1,266,395 |
| Aug 4, 2026 | $140.11 | $141.00 | $136.66 | $139.20 | -0.43% | 1,623,761 |
| Aug 3, 2026 | $140.29 | $140.37 | $137.13 | $139.80 | +1.03% | 1,795,429 |
| Jul 31, 2026 | $138.47 | $139.50 | $135.78 | $138.37 | -0.25% | 1,721,069 |
| Jul 30, 2026 | $138.72 | $139.50 | $137.23 | $138.71 | -1.13% | 1,955,110 |
| Jul 29, 2026 | $139.20 | $142.01 | $139.20 | $140.30 | -0.17% | 1,864,630 |
| Jul 28, 2026 | $139.99 | $142.42 | $138.58 | $140.54 | +1.92% | 2,277,365 |
| Jul 27, 2026 | $137.59 | $139.06 | $136.14 | $137.89 | -0.49% | 1,830,515 |
| Jul 24, 2026 | $140.46 | $140.88 | $138.02 | $138.57 | -0.84% | 1,516,451 |
| Jul 23, 2026 | $139.26 | $141.95 | $137.52 | $139.74 | +4.71% | 2,935,856 |
| Jul 22, 2026 | $133.28 | $135.37 | $132.15 | $133.46 | +0.45% | 2,662,820 |
| Jul 21, 2026 | $126.39 | $134.79 | $125.00 | $132.86 | +2.00% | 2,383,954 |
| Jul 20, 2026 | $131.35 | $132.83 | $130.16 | $130.26 | -0.91% | 2,470,803 |
| Jul 17, 2026 | $134.42 | $135.80 | $130.94 | $131.46 | -3.41% | 4,247,327 |
| Jul 16, 2026 | $134.69 | $136.26 | $133.73 | $136.10 | +1.03% | 1,752,036 |
| Jul 15, 2026 | $136.00 | $136.91 | $133.83 | $134.71 | -0.36% | 1,909,131 |
| Jul 14, 2026 | $133.93 | $135.80 | $132.89 | $135.20 | +0.87% | 1,683,906 |
| Jul 13, 2026 | $133.04 | $134.99 | $132.70 | $134.04 | -0.19% | 1,861,394 |
| Jul 10, 2026 | $133.78 | $136.34 | $132.49 | $134.29 | +0.52% | 2,175,279 |
| Jul 9, 2026 | $129.19 | $133.74 | $127.87 | $133.59 | +3.50% | 2,373,025 |
| Jul 8, 2026 | $129.09 | $129.59 | $127.46 | $129.07 | -1.58% | 2,141,149 |
| Jul 7, 2026 | $131.82 | $132.79 | $129.99 | $131.14 | +0.41% | 2,456,409 |
| Jul 6, 2026 | $130.01 | $131.28 | $128.05 | $130.60 | -0.07% | 1,999,967 |
| Jul 2, 2026 | $134.11 | $134.48 | $130.38 | $130.69 | -2.02% | 2,194,237 |
| Jul 1, 2026 | $132.99 | $135.71 | $131.88 | $133.39 | +0.42% | 2,575,433 |
| Jun 30, 2026 | $132.99 | $133.23 | $129.70 | $132.83 | 0.00% | 2,023,313 |
| Jun 29, 2026 | $137.38 | $137.38 | $132.62 | $132.83 | -2.34% | 1,921,594 |
| Jun 26, 2026 | $135.17 | $137.50 | $134.98 | $136.01 | +0.37% | 3,133,368 |
| Jun 25, 2026 | $132.70 | $138.63 | $132.70 | $135.51 | +2.95% | 2,026,934 |
| Jun 24, 2026 | $129.00 | $132.72 | $128.25 | $131.63 | +3.92% | 2,538,921 |
| Jun 23, 2026 | $127.28 | $128.68 | $126.51 | $126.67 | +0.14% | 2,117,825 |
| Jun 22, 2026 | $126.69 | $127.90 | $125.57 | $126.49 | -0.45% | 2,187,095 |
| Jun 18, 2026 | $125.56 | $127.56 | $125.17 | $127.06 | +2.20% | 4,334,371 |
| Jun 17, 2026 | $127.62 | $128.65 | $123.70 | $124.33 | -3.12% | 2,470,663 |
| Jun 16, 2026 | $130.98 | $131.97 | $128.29 | $128.34 | -1.72% | 2,354,600 |
| Jun 15, 2026 | $130.92 | $132.17 | $129.41 | $130.59 | +0.58% | 1,530,105 |
| Jun 12, 2026 | $130.33 | $130.42 | $128.30 | $129.84 | +0.22% | 2,288,342 |
| Jun 11, 2026 | $131.45 | $131.69 | $127.47 | $129.55 | -1.57% | 2,016,405 |
| Jun 10, 2026 | $135.39 | $135.87 | $131.57 | $131.62 | -2.85% | 1,991,888 |
| Jun 9, 2026 | $134.25 | $137.64 | $134.25 | $135.48 | +2.10% | 2,308,415 |
| Jun 8, 2026 | $136.41 | $136.69 | $132.62 | $132.69 | -2.03% | 1,745,065 |
| Jun 5, 2026 | $137.95 | $139.00 | $134.91 | $135.44 | -2.12% | 2,201,229 |
| Jun 4, 2026 | $139.50 | $141.09 | $137.57 | $138.37 | +0.71% | 2,126,462 |
| Jun 3, 2026 | $134.22 | $138.99 | $133.65 | $137.40 | +1.74% | 2,928,272 |
| Jun 2, 2026 | $133.28 | $136.40 | $132.13 | $135.05 | -0.68% | 3,021,599 |
| Jun 1, 2026 | $133.50 | $137.06 | $132.88 | $135.98 | +0.33% | 2,678,075 |
| May 29, 2026 | $136.25 | $137.69 | $133.24 | $135.53 | +0.11% | 4,989,565 |
| May 28, 2026 | $133.00 | $139.35 | $131.05 | $135.38 | +16.87% | 6,512,284 |
| May 27, 2026 | $116.00 | $118.40 | $115.02 | $115.84 | +0.66% | 2,941,127 |
| May 26, 2026 | $114.98 | $115.76 | $113.34 | $115.08 | +0.10% | 2,839,371 |
| May 22, 2026 | $115.03 | $116.36 | $113.68 | $114.96 | +0.15% | 2,036,584 |
| May 21, 2026 | $112.59 | $114.83 | $111.06 | $114.79 | +0.89% | 2,416,789 |
| May 20, 2026 | $111.20 | $113.83 | $108.35 | $113.78 | +2.90% | 3,018,294 |
| May 19, 2026 | $112.01 | $113.30 | $110.20 | $110.57 | -1.37% | 3,142,712 |
| May 18, 2026 | $111.94 | $113.59 | $110.81 | $112.11 | +0.37% | 1,684,901 |
| May 15, 2026 | $112.30 | $113.09 | $111.44 | $111.70 | -1.38% | 1,413,357 |
| May 14, 2026 | $112.86 | $115.66 | $112.70 | $113.26 | +0.46% | 1,503,346 |
| May 13, 2026 | $112.83 | $114.73 | $111.96 | $112.74 | -0.14% | 2,328,912 |
| May 12, 2026 | $111.92 | $113.74 | $111.09 | $112.90 | +1.29% | 1,649,625 |
| May 11, 2026 | $115.81 | $115.85 | $111.43 | $111.46 | -3.60% | 2,179,626 |
| May 8, 2026 | $118.11 | $118.11 | $113.28 | $115.62 | -2.55% | 2,688,965 |
| May 7, 2026 | $117.62 | $119.58 | $117.50 | $118.65 | +0.82% | 2,281,358 |
| May 6, 2026 | $119.81 | $120.28 | $117.23 | $117.69 | +0.14% | 2,734,584 |
| May 5, 2026 | $115.39 | $119.31 | $114.28 | $117.53 | +4.77% | 3,008,255 |
| May 4, 2026 | $113.48 | $114.87 | $111.83 | $112.18 | -2.04% | 1,948,848 |
| May 1, 2026 | $116.13 | $116.28 | $113.84 | $114.52 | -0.89% | 1,272,523 |
| Apr 30, 2026 | $111.81 | $115.98 | $111.33 | $115.55 | +3.82% | 2,236,998 |
| Apr 29, 2026 | $114.19 | $115.53 | $110.31 | $111.30 | -3.11% | 2,110,135 |
| Apr 28, 2026 | $116.23 | $116.64 | $114.10 | $114.87 | -0.65% | 2,079,039 |
| Apr 27, 2026 | $115.18 | $117.33 | $115.18 | $115.62 | +0.06% | 1,467,296 |
| Apr 24, 2026 | $114.57 | $116.51 | $114.21 | $115.55 | +0.99% | 1,496,085 |
| Apr 23, 2026 | $116.50 | $116.79 | $111.98 | $114.42 | -5.02% | 2,620,390 |
| Apr 22, 2026 | $122.87 | $123.30 | $120.34 | $120.47 | -1.33% | 1,800,949 |
| Apr 21, 2026 | $121.55 | $124.89 | $120.86 | $122.09 | +0.93% | 1,800,143 |
| Apr 20, 2026 | $121.07 | $121.32 | $120.11 | $120.96 | -0.75% | 1,252,210 |
| Apr 17, 2026 | $119.47 | $121.93 | $118.88 | $121.87 | +3.06% | 4,012,575 |
| Apr 16, 2026 | $120.03 | $121.08 | $117.62 | $118.25 | -1.27% | 1,697,847 |
| Apr 15, 2026 | $120.40 | $121.81 | $119.15 | $119.77 | -0.51% | 2,035,635 |
| Apr 14, 2026 | $118.04 | $121.62 | $117.78 | $120.39 | +2.46% | 2,676,920 |
| Apr 13, 2026 | $114.94 | $117.75 | $114.67 | $117.50 | +2.12% | 1,795,589 |
| Apr 10, 2026 | $115.45 | $116.83 | $114.53 | $115.06 | -0.29% | 1,033,245 |
| Apr 9, 2026 | $115.97 | $116.25 | $113.64 | $115.39 | -1.31% | 1,218,950 |
| Apr 8, 2026 | $115.98 | $118.25 | $115.98 | $116.92 | +2.67% | 1,384,584 |
| Apr 7, 2026 | $113.94 | $114.55 | $112.90 | $113.88 | -0.84% | 1,625,034 |
| Apr 6, 2026 | $115.14 | $115.68 | $113.02 | $114.84 | -0.55% | 1,153,763 |
| Apr 2, 2026 | $113.91 | $117.32 | $112.99 | $115.48 | +0.82% | 1,111,944 |
| Apr 1, 2026 | $114.01 | $115.72 | $113.85 | $114.54 | +0.49% | 1,555,310 |
| Mar 31, 2026 | $112.55 | $115.20 | $111.90 | $113.98 | +1.76% | 2,469,448 |
| Mar 30, 2026 | $111.56 | $112.97 | $111.07 | $112.01 | +1.61% | 1,373,543 |
| Mar 27, 2026 | $113.53 | $113.74 | $109.90 | $110.24 | -2.86% | 1,269,931 |
| Mar 26, 2026 | $113.86 | $114.52 | $113.27 | $113.48 | +0.44% | 2,561,851 |
| Mar 25, 2026 | $115.89 | $116.40 | $111.74 | $112.98 | -1.07% | 1,704,510 |
| Mar 24, 2026 | $110.59 | $115.24 | $110.03 | $114.20 | +1.95% | 2,076,858 |
| Mar 23, 2026 | $113.42 | $113.70 | $111.53 | $112.02 | +0.65% | 1,975,988 |
| Mar 20, 2026 | $111.57 | $112.53 | $110.18 | $111.30 | -0.40% | 4,402,493 |
| Mar 19, 2026 | $110.67 | $112.59 | $110.49 | $111.75 | +0.22% | 2,758,977 |
| Mar 18, 2026 | $111.70 | $112.42 | $110.33 | $111.50 | -1.11% | 2,404,407 |
| Mar 17, 2026 | $112.94 | $114.90 | $112.65 | $112.75 | +0.82% | 2,284,147 |
| Mar 16, 2026 | $113.18 | $114.07 | $111.43 | $111.83 | +0.29% | 1,462,883 |
| Mar 13, 2026 | $113.17 | $113.65 | $111.02 | $111.51 | -0.11% | 1,720,541 |
| Mar 12, 2026 | $113.51 | $114.19 | $110.89 | $111.63 | -3.28% | 2,202,770 |
| Mar 11, 2026 | $115.58 | $116.67 | $114.14 | $115.42 | -0.01% | 1,547,469 |
| Mar 10, 2026 | $115.51 | $117.04 | $114.46 | $115.43 | -1.04% | 2,340,143 |
| Mar 9, 2026 | $113.93 | $116.71 | $113.32 | $116.64 | +1.36% | 3,207,815 |
| Mar 6, 2026 | $116.66 | $116.77 | $114.91 | $115.07 | -2.57% | 2,517,416 |
| Mar 5, 2026 | $118.90 | $120.29 | $117.10 | $118.11 | -2.02% | 2,657,733 |
| Mar 4, 2026 | $119.58 | $121.17 | $119.25 | $120.54 | +1.26% | 2,806,213 |
| Mar 3, 2026 | $116.64 | $119.10 | $115.00 | $119.04 | +0.74% | 2,770,942 |
| Mar 2, 2026 | $118.85 | $119.40 | $117.61 | $118.17 | -2.64% | 3,478,014 |
| Feb 27, 2026 | $119.61 | $121.98 | $119.05 | $121.38 | +0.34% | 4,333,583 |
| Feb 26, 2026 | $121.89 | $124.41 | $114.49 | $120.97 | -3.01% | 6,096,622 |
| Feb 25, 2026 | $125.51 | $125.59 | $123.44 | $124.72 | +0.26% | 2,469,292 |
| Feb 24, 2026 | $124.51 | $125.83 | $123.13 | $124.40 | +0.16% | 2,729,710 |
| Feb 23, 2026 | $121.83 | $124.26 | $121.68 | $124.20 | +1.06% | 2,359,513 |
| Feb 20, 2026 | $125.20 | $125.80 | $122.06 | $122.90 | -2.72% | 4,242,992 |
| Feb 19, 2026 | $126.01 | $126.36 | $123.66 | $126.34 | -0.47% | 1,892,895 |
| Feb 18, 2026 | $123.64 | $126.99 | $123.05 | $126.94 | +2.48% | 1,370,523 |
| Feb 17, 2026 | $125.87 | $125.91 | $122.99 | $123.87 | -1.54% | 2,110,511 |
| Feb 13, 2026 | $125.60 | $127.77 | $125.02 | $125.81 | +0.74% | 1,527,868 |
| Feb 12, 2026 | $129.00 | $129.00 | $120.99 | $124.88 | -3.12% | 3,440,944 |
| Feb 11, 2026 | $128.03 | $129.56 | $127.14 | $128.90 | -0.08% | 2,062,550 |
| Feb 10, 2026 | $128.29 | $129.98 | $127.29 | $129.00 | +1.18% | 2,124,522 |
| Feb 9, 2026 | $127.79 | $128.00 | $125.68 | $127.50 | -1.61% | 2,233,586 |
| Feb 6, 2026 | $130.32 | $131.43 | $128.63 | $129.58 | -0.05% | 1,931,046 |
| Feb 5, 2026 | $132.19 | $133.45 | $129.35 | $129.64 | -2.51% | 1,480,338 |
| Feb 4, 2026 | $132.31 | $134.87 | $132.31 | $132.98 | +0.64% | 1,958,499 |
| Feb 3, 2026 | $135.39 | $137.85 | $131.56 | $132.14 | -2.40% | 2,462,857 |
| Feb 2, 2026 | $132.63 | $135.57 | $132.12 | $135.39 | +1.15% | 1,487,835 |
| Jan 30, 2026 | $131.94 | $133.94 | $131.08 | $133.85 | +0.44% | 1,808,014 |
| Jan 29, 2026 | $132.75 | $133.31 | $129.63 | $133.27 | -0.45% | 1,919,319 |
| Jan 28, 2026 | $135.40 | $135.57 | $133.40 | $133.87 | -1.53% | 1,682,626 |
| Jan 27, 2026 | $134.49 | $137.09 | $134.06 | $135.95 | +0.22% | 1,422,528 |
| Jan 26, 2026 | $134.72 | $136.96 | $134.10 | $135.65 | +0.44% | 1,552,000 |
| Jan 23, 2026 | $138.00 | $138.37 | $133.96 | $135.05 | -2.58% | 1,811,642 |
| Jan 22, 2026 | $139.30 | $141.19 | $138.43 | $138.63 | -0.82% | 1,453,170 |
| Jan 21, 2026 | $136.22 | $140.47 | $136.02 | $139.77 | +2.90% | 1,988,052 |
| Jan 20, 2026 | $138.00 | $138.77 | $134.63 | $135.83 | -2.73% | 3,300,771 |
| Jan 16, 2026 | $144.20 | $144.88 | $139.49 | $139.64 | -3.58% | 2,603,512 |
| Jan 15, 2026 | $146.59 | $146.90 | $144.68 | $144.83 | -0.75% | 1,674,980 |
| Jan 14, 2026 | $146.41 | $148.37 | $145.52 | $145.92 | -0.27% | 1,684,111 |
| Jan 13, 2026 | $148.57 | $150.10 | $143.14 | $146.32 | -1.13% | 2,593,455 |
| Jan 12, 2026 | $148.60 | $150.00 | $146.91 | $147.99 | -0.36% | 1,127,976 |
| Jan 9, 2026 | $147.48 | $150.03 | $147.15 | $148.52 | +1.89% | 1,819,076 |
| Jan 8, 2026 | $146.74 | $148.74 | $145.37 | $145.76 | -1.39% | 1,728,989 |
| Jan 7, 2026 | $147.64 | $149.39 | $145.55 | $147.81 | +0.14% | 2,279,107 |
| Jan 6, 2026 | $142.18 | $148.56 | $142.17 | $147.60 | +3.27% | 2,627,715 |
| Jan 5, 2026 | $137.67 | $142.97 | $137.66 | $142.93 | +3.61% | 2,981,500 |
| Jan 2, 2026 | $136.24 | $137.95 | $135.27 | $137.95 | +1.38% | 1,650,714 |
| Dec 31, 2025 | $137.61 | $137.97 | $136.04 | $136.07 | -1.13% | 949,976 |
| Dec 30, 2025 | $137.57 | $138.16 | $136.83 | $137.62 | -0.22% | 2,423,111 |
| Dec 29, 2025 | $138.40 | $139.07 | $137.62 | $137.93 | -0.33% | 1,640,851 |
| Dec 26, 2025 | $138.50 | $138.63 | $137.87 | $138.39 | +0.05% | 739,337 |
| Dec 24, 2025 | $138.35 | $138.57 | $137.77 | $138.32 | -0.03% | 508,961 |
| Dec 23, 2025 | $138.17 | $138.92 | $137.64 | $138.36 | -0.12% | 1,208,713 |
| Dec 22, 2025 | $137.62 | $139.19 | $137.21 | $138.52 | +0.93% | 2,038,316 |
| Dec 19, 2025 | $137.21 | $138.27 | $136.43 | $137.24 | +0.25% | 4,959,132 |
| Dec 18, 2025 | $137.09 | $138.98 | $136.23 | $136.90 | +0.18% | 2,693,852 |
| Dec 17, 2025 | $138.67 | $139.31 | $136.27 | $136.66 | -1.82% | 2,242,051 |
| Dec 16, 2025 | $140.48 | $140.51 | $138.04 | $139.19 | -1.00% | 1,798,750 |
| Dec 15, 2025 | $141.82 | $143.37 | $139.72 | $140.60 | +0.66% | 2,712,076 |
| Dec 12, 2025 | $142.59 | $142.85 | $139.15 | $139.68 | -2.23% | 1,962,054 |
| Dec 11, 2025 | $143.57 | $143.88 | $142.14 | $142.87 | -0.42% | 1,226,087 |
| Dec 10, 2025 | $141.51 | $143.93 | $141.06 | $143.47 | +2.01% | 1,864,408 |
| Dec 9, 2025 | $142.30 | $142.77 | $140.22 | $140.64 | -1.26% | 2,324,485 |
| Dec 8, 2025 | $144.82 | $144.82 | $142.18 | $142.44 | -2.10% | 2,195,344 |
| Dec 5, 2025 | $148.79 | $149.00 | $144.76 | $145.49 | -1.91% | 2,142,102 |
| Dec 4, 2025 | $149.26 | $149.80 | $144.22 | $148.32 | -0.63% | 2,865,181 |
| Dec 3, 2025 | $149.77 | $151.43 | $149.10 | $149.26 | +0.30% | 2,163,067 |
| Dec 2, 2025 | $150.96 | $151.46 | $148.75 | $148.81 | -0.86% | 1,653,182 |
| Dec 1, 2025 | $152.54 | $153.95 | $149.19 | $150.10 | -2.21% | 2,044,215 |
| Nov 28, 2025 | $154.11 | $154.56 | $153.22 | $153.50 | -0.56% | 1,531,612 |
| Nov 26, 2025 | $155.74 | $158.12 | $154.02 | $154.37 | -1.80% | 3,294,453 |
| Nov 25, 2025 | $150.78 | $160.27 | $148.00 | $157.20 | +2.34% | 3,697,954 |
| Nov 24, 2025 | $151.90 | $153.60 | $150.47 | $153.60 | +1.55% | 3,984,489 |
| Nov 21, 2025 | $144.47 | $151.76 | $144.47 | $151.25 | +4.27% | 2,469,168 |
| Nov 20, 2025 | $147.16 | $147.36 | $143.95 | $145.06 | +0.46% | 1,443,693 |
| Nov 19, 2025 | $145.49 | $145.49 | $142.76 | $144.40 | +0.39% | 1,848,316 |
| Nov 18, 2025 | $143.24 | $145.29 | $140.24 | $143.84 | -0.47% | 2,330,773 |
| Nov 17, 2025 | $146.37 | $147.04 | $144.05 | $144.52 | -1.57% | 1,445,776 |
| Nov 14, 2025 | $145.32 | $148.00 | $144.50 | $146.82 | -0.05% | 1,302,640 |
| Nov 13, 2025 | $149.44 | $152.10 | $146.52 | $146.89 | -3.06% | 1,940,747 |
| Nov 12, 2025 | $149.91 | $152.67 | $148.78 | $151.52 | +1.41% | 2,064,616 |
| Nov 11, 2025 | $146.91 | $149.98 | $146.78 | $149.42 | +2.09% | 1,218,692 |
| Nov 10, 2025 | $146.93 | $147.88 | $145.10 | $146.36 | -0.26% | 1,310,703 |
| Nov 7, 2025 | $146.52 | $147.12 | $144.58 | $146.74 | -0.51% | 1,027,170 |
| Nov 6, 2025 | $145.79 | $148.01 | $145.10 | $147.49 | +0.49% | 1,285,960 |
| Nov 5, 2025 | $143.15 | $147.49 | $142.46 | $146.77 | +0.47% | 1,664,689 |
| Nov 4, 2025 | $143.50 | $148.71 | $143.50 | $146.08 | +0.96% | 2,176,781 |
| Nov 3, 2025 | $145.07 | $145.58 | $142.53 | $144.69 | -1.14% | 1,785,846 |
| Oct 31, 2025 | $142.78 | $146.99 | $142.60 | $146.36 | +2.09% | 1,487,227 |
| Oct 30, 2025 | $142.93 | $145.27 | $142.21 | $143.36 | +0.11% | 1,519,645 |
| Oct 29, 2025 | $145.52 | $146.05 | $142.87 | $143.20 | -1.82% | 1,902,524 |
| Oct 28, 2025 | $145.74 | $147.27 | $144.63 | $145.85 | -0.50% | 1,470,066 |
| Oct 27, 2025 | $148.28 | $148.65 | $146.52 | $146.59 | -0.97% | 1,187,952 |
| Oct 24, 2025 | $148.12 | $149.12 | $147.53 | $148.03 | +0.39% | 1,135,521 |
| Oct 23, 2025 | $146.30 | $148.33 | $145.60 | $147.46 | +1.09% | 1,210,044 |
| Oct 22, 2025 | $145.28 | $147.74 | $144.46 | $145.87 | +0.13% | 1,495,380 |
| Oct 21, 2025 | $145.30 | $149.50 | $144.27 | $145.68 | +1.87% | 1,658,454 |
| Oct 20, 2025 | $143.00 | $144.63 | $142.27 | $143.00 | – | 1,580,463 |
Seasonality
A 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 | 2.2% | -3.5% | -1.0% | -1.1% | 1.6% | 1.8% | 3.9% | 4.8% | 0.8% | 0.9% | 8.5% | -0.5% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.5% | -9.3% | -5.9% | 1.4% | 17.3% | -1.8% | 4.2% | 11.0% | 12.2% | 1.6% | ||
| 2025 | 12.8% | -15.6% | -8.6% | -7.8% | 4.0% | 5.4% | -2.5% | 9.5% | 2.3% | 14.0% | 4.9% | -11.4% |
| 2024 | -6.4% | 5.6% | 5.9% | -5.7% | -4.8% | -0.6% | 9.3% | 1.1% | 3.9% | -12.1% | 5.9% | -2.5% |
| 2023 | 1.6% | -6.6% | -2.6% | -1.9% | -14.6% | 4.2% | 1.3% | -0.6% | -7.6% | -7.4% | 23.6% | 9.0% |
| 2022 | -12.6% | -6.4% | 1.5% | -9.7% | 7.0% | -6.9% | 13.1% | -4.4% | -5.2% | 14.0% | 12.0% | -3.3% |
| 2021 | 1.6% | 1.6% | 4.2% | 5.3% | 3.4% | 7.0% | 3.8% | 14.5% | -10.2% | 0.1% | -4.2% | 5.8% |
| 2020 | -3.2% | -6.6% | -6.8% | 7.0% | 15.0% | 0.5% | 9.0% | 4.2% | 0.5% | 1.3% | 14.5% | 1.4% |
| 2019 | 12.7% | 4.5% | 1.2% | -2.1% | -14.6% | 11.4% | -6.8% | 2.4% | 8.0% | -1.1% | 6.6% | 5.8% |
| 2018 | 9.6% | -6.6% | -2.5% | -1.5% | -5.8% | -0.1% | 7.0% | 2.3% | 4.4% | -8.0% | 11.7% | -6.5% |
| 2017 | 7.5% | 4.8% | 3.3% | 4.1% | 9.6% | -1.5% | 0.8% | 8.2% | -0.8% | 6.2% | 1.8% | -3.1% |