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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $174.40 | $182.99 | $173.38 | $174.87 | +1.04% | 10,133,967 |
| Oct 19, 2026 | $173.82 | $179.10 | $169.59 | $173.07 | +0.06% | 11,004,257 |
| Oct 12, 2026 | $171.41 | $177.47 | $169.90 | $172.97 | +1.42% | 10,216,367 |
| Oct 5, 2026 | $167.35 | $176.38 | $163.32 | $170.54 | +1.65% | 10,449,475 |
| Sep 28, 2026 | $170.00 | $177.05 | $166.07 | $167.78 | -2.90% | 11,915,824 |
| Sep 21, 2026 | $157.87 | $174.77 | $157.08 | $172.79 | +10.43% | 15,367,508 |
| Sep 14, 2026 | $148.00 | $156.89 | $144.65 | $156.47 | +6.49% | 13,582,811 |
| Sep 8, 2026 | $148.02 | $149.22 | $141.25 | $146.93 | -2.61% | 6,753,950 |
| Aug 31, 2026 | $152.68 | $154.59 | $147.60 | $150.86 | -1.94% | 12,693,374 |
| Aug 24, 2026 | $157.13 | $163.75 | $152.17 | $153.84 | -3.25% | 15,750,591 |
| Aug 17, 2026 | $147.81 | $160.51 | $147.19 | $159.00 | +7.05% | 11,334,399 |
| Aug 10, 2026 | $146.26 | $150.24 | $145.45 | $148.53 | +1.75% | 6,328,714 |
| Aug 3, 2026 | $140.29 | $146.16 | $136.66 | $145.97 | +5.49% | 7,371,228 |
| Jul 27, 2026 | $137.59 | $142.42 | $135.78 | $138.37 | -0.14% | 9,648,689 |
| Jul 20, 2026 | $131.35 | $141.95 | $125.00 | $138.57 | +5.41% | 11,969,884 |
| Jul 13, 2026 | $133.04 | $136.91 | $130.94 | $131.46 | -2.11% | 11,453,794 |
| Jul 6, 2026 | $130.01 | $136.34 | $127.46 | $134.29 | +2.75% | 11,145,829 |
| Jun 29, 2026 | $137.38 | $137.38 | $129.70 | $130.69 | -3.91% | 8,714,577 |
| Jun 22, 2026 | $126.69 | $138.63 | $125.57 | $136.01 | +7.04% | 12,004,143 |
| Jun 15, 2026 | $130.92 | $132.17 | $123.70 | $127.06 | -2.14% | 10,689,739 |
| Jun 8, 2026 | $136.41 | $137.64 | $127.47 | $129.84 | -4.13% | 10,350,115 |
| Jun 1, 2026 | $133.50 | $141.09 | $132.13 | $135.44 | -0.07% | 12,955,637 |
| May 26, 2026 | $114.98 | $139.35 | $113.34 | $135.53 | +17.89% | 17,282,347 |
| May 18, 2026 | $111.94 | $116.36 | $108.35 | $114.96 | +2.92% | 12,299,280 |
| May 11, 2026 | $115.81 | $115.85 | $111.09 | $111.70 | -3.39% | 9,074,866 |
| May 4, 2026 | $113.48 | $120.28 | $111.83 | $115.62 | +0.96% | 12,662,010 |
| Apr 27, 2026 | $115.18 | $117.33 | $110.31 | $114.52 | -0.89% | 9,165,991 |
| Apr 20, 2026 | $121.07 | $124.89 | $111.98 | $115.55 | -5.19% | 8,969,777 |
| Apr 13, 2026 | $114.94 | $121.93 | $114.67 | $121.87 | +5.92% | 12,218,566 |
| Apr 6, 2026 | $115.14 | $118.25 | $112.90 | $115.06 | -0.36% | 6,415,576 |
| Mar 30, 2026 | $111.56 | $117.32 | $111.07 | $115.48 | +4.75% | 6,510,245 |
| Mar 23, 2026 | $113.42 | $116.40 | $109.90 | $110.24 | -0.95% | 9,589,138 |
| Mar 16, 2026 | $113.18 | $114.90 | $110.18 | $111.30 | -0.19% | 13,312,907 |
| Mar 9, 2026 | $113.93 | $117.04 | $110.89 | $111.51 | -3.09% | 11,018,738 |
| Mar 2, 2026 | $118.85 | $121.17 | $114.91 | $115.07 | -5.20% | 14,230,318 |
| Feb 23, 2026 | $121.83 | $125.83 | $114.49 | $121.38 | -1.24% | 17,988,720 |
| Feb 17, 2026 | $125.87 | $126.99 | $122.06 | $122.90 | -2.31% | 9,616,921 |
| Feb 9, 2026 | $127.79 | $129.98 | $120.99 | $125.81 | -2.91% | 11,389,470 |
| Feb 2, 2026 | $132.63 | $137.85 | $128.63 | $129.58 | -3.19% | 9,320,575 |
| Jan 26, 2026 | $134.72 | $137.09 | $129.63 | $133.85 | -0.89% | 8,384,487 |
| Jan 20, 2026 | $138.00 | $141.19 | $133.96 | $135.05 | -3.29% | 8,553,635 |
| Jan 12, 2026 | $148.60 | $150.10 | $139.49 | $139.64 | -5.98% | 9,684,034 |
| Jan 5, 2026 | $137.67 | $150.03 | $137.66 | $148.52 | +7.66% | 11,436,387 |
| Dec 29, 2025 | $138.40 | $139.07 | $135.27 | $137.95 | -0.32% | 6,664,652 |
| Dec 22, 2025 | $137.62 | $139.19 | $137.21 | $138.39 | +0.84% | 4,495,327 |
| Dec 15, 2025 | $141.82 | $143.37 | $136.23 | $137.24 | -1.75% | 14,405,861 |
| Dec 8, 2025 | $144.82 | $144.82 | $139.15 | $139.68 | -3.99% | 9,572,378 |
| Dec 1, 2025 | $152.54 | $153.95 | $144.22 | $145.49 | -5.22% | 10,867,747 |
| Nov 24, 2025 | $151.90 | $160.27 | $148.00 | $153.50 | +1.49% | 12,508,508 |
| Nov 17, 2025 | $146.37 | $151.76 | $140.24 | $151.25 | +3.02% | 9,537,726 |
| Nov 10, 2025 | $146.93 | $152.67 | $144.50 | $146.82 | +0.05% | 7,837,398 |
| Nov 3, 2025 | $145.07 | $148.71 | $142.46 | $146.74 | +0.26% | 7,940,446 |
| Oct 27, 2025 | $148.28 | $148.65 | $142.21 | $146.36 | -1.13% | 7,567,414 |
| Oct 20, 2025 | $143.00 | $149.50 | $142.27 | $148.03 | +4.31% | 7,079,862 |
| Oct 13, 2025 | $137.85 | $143.33 | $135.54 | $141.92 | +3.88% | 8,002,738 |
| Oct 6, 2025 | $141.51 | $142.44 | $136.29 | $136.62 | -3.54% | 7,799,968 |
| Sep 29, 2025 | $123.76 | $143.09 | $122.57 | $141.64 | +14.79% | 12,812,050 |
| Sep 22, 2025 | $125.50 | $126.99 | $120.78 | $123.39 | -2.32% | 6,077,065 |
| Sep 15, 2025 | $123.99 | $130.08 | $123.70 | $126.32 | +2.50% | 10,085,422 |
| Sep 8, 2025 | $127.48 | $128.42 | $123.13 | $123.24 | -4.28% | 8,001,280 |
| Sep 2, 2025 | $124.88 | $131.00 | $121.80 | $128.75 | +2.46% | 9,258,852 |
| Aug 25, 2025 | $121.50 | $126.30 | $117.51 | $125.66 | +3.31% | 10,747,126 |
| Aug 18, 2025 | $119.12 | $122.41 | $117.03 | $121.63 | +2.04% | 5,802,166 |
| Aug 11, 2025 | $115.04 | $120.40 | $113.73 | $119.20 | +4.00% | 5,148,162 |
| Aug 4, 2025 | $113.17 | $115.43 | $112.01 | $114.62 | +0.99% | 5,960,152 |
| Jul 28, 2025 | $119.41 | $120.77 | $111.19 | $113.50 | -5.56% | 8,098,630 |
| Jul 21, 2025 | $113.23 | $122.75 | $110.75 | $120.18 | +5.43% | 9,268,175 |
| Jul 14, 2025 | $121.84 | $121.86 | $111.86 | $113.99 | -7.54% | 11,303,162 |
| Jul 7, 2025 | $120.40 | $126.44 | $118.10 | $123.28 | +1.57% | 8,836,247 |
| Jun 30, 2025 | $119.19 | $123.16 | $116.84 | $121.38 | +1.85% | 5,950,343 |
| Jun 23, 2025 | $114.95 | $120.54 | $113.70 | $119.17 | +3.12% | 8,306,671 |
| Jun 16, 2025 | $117.69 | $119.34 | $114.67 | $115.56 | -1.30% | 7,584,195 |
| Jun 9, 2025 | $116.61 | $122.83 | $115.77 | $117.08 | +1.11% | 11,413,360 |
| Jun 2, 2025 | $111.14 | $116.02 | $109.75 | $115.80 | +3.47% | 9,373,485 |
| May 26, 2025 | $108.48 | $116.99 | $107.07 | $111.92 | +3.12% | 15,119,001 |
| May 19, 2025 | $112.50 | $114.14 | $107.07 | $108.53 | -4.61% | 11,262,948 |
| May 12, 2025 | $110.81 | $116.88 | $108.93 | $113.77 | +6.40% | 11,967,760 |
| May 5, 2025 | $108.10 | $110.65 | $104.36 | $106.93 | -1.56% | 8,953,108 |
| Apr 28, 2025 | $107.35 | $110.33 | $104.10 | $108.63 | +2.21% | 7,080,282 |
| Apr 21, 2025 | $101.85 | $109.62 | $99.12 | $106.28 | +3.71% | 9,989,852 |
| Apr 14, 2025 | $104.94 | $106.21 | $101.36 | $102.48 | -0.22% | 6,457,788 |
| Apr 7, 2025 | $102.63 | $107.30 | $96.43 | $102.71 | -0.28% | 20,149,811 |
| Mar 31, 2025 | $116.36 | $117.73 | $102.85 | $103.00 | -11.73% | 13,893,795 |
| Mar 24, 2025 | $121.88 | $124.43 | $116.36 | $116.69 | -3.36% | 9,664,962 |
| Mar 17, 2025 | $121.10 | $123.50 | $117.92 | $120.75 | -0.35% | 9,798,926 |
| Mar 10, 2025 | $125.21 | $126.65 | $117.17 | $121.18 | -4.36% | 12,289,589 |
| Mar 3, 2025 | $129.00 | $129.50 | $121.45 | $126.70 | -0.95% | 11,111,986 |
| Feb 24, 2025 | $135.50 | $136.94 | $125.81 | $127.92 | -5.50% | 12,506,330 |
| Feb 18, 2025 | $134.51 | $138.58 | $133.94 | $135.37 | +0.52% | 5,844,193 |
| Feb 10, 2025 | $145.58 | $145.85 | $134.31 | $134.67 | -7.26% | 7,756,707 |
| Feb 3, 2025 | $149.76 | $150.32 | $144.41 | $145.21 | -4.16% | 6,977,733 |
| Jan 27, 2025 | $151.56 | $153.84 | $146.55 | $151.52 | +0.05% | 8,987,118 |
| Jan 21, 2025 | $148.67 | $153.76 | $148.01 | $151.44 | +2.77% | 7,667,754 |
| Jan 13, 2025 | $137.22 | $148.46 | $137.00 | $147.36 | +7.19% | 11,207,820 |
| Jan 6, 2025 | $135.60 | $140.28 | $134.71 | $137.47 | +1.31% | 5,158,175 |
| Dec 30, 2024 | $134.40 | $136.05 | $132.76 | $135.69 | +0.11% | 3,913,755 |
| Dec 23, 2024 | $134.16 | $136.22 | $133.17 | $135.54 | +0.77% | 2,753,559 |
| Dec 16, 2024 | $138.63 | $139.94 | $131.62 | $134.51 | -3.23% | 12,289,158 |
| Dec 9, 2024 | $140.81 | $144.90 | $137.29 | $139.00 | -1.12% | 7,107,874 |
| Dec 2, 2024 | $137.83 | $142.41 | $136.70 | $140.58 | +1.89% | 8,658,733 |
| Nov 25, 2024 | $134.53 | $139.10 | $126.17 | $137.97 | +3.09% | 10,319,784 |
| Nov 18, 2024 | $126.92 | $134.32 | $124.89 | $133.84 | +5.33% | 9,929,320 |
| Nov 11, 2024 | $137.07 | $137.46 | $125.82 | $127.07 | -7.03% | 12,601,618 |
| Nov 4, 2024 | $137.32 | $143.07 | $134.94 | $136.68 | -0.14% | 9,666,481 |
| Oct 28, 2024 | $131.75 | $140.97 | $129.86 | $136.87 | +5.13% | 7,905,835 |
| Oct 21, 2024 | $138.35 | $138.81 | $129.35 | $130.19 | -6.22% | 7,534,880 |
| Oct 14, 2024 | $144.00 | $146.66 | $136.48 | $138.83 | -3.47% | 7,496,600 |
| Oct 7, 2024 | $144.13 | $145.59 | $142.60 | $143.82 | -0.79% | 5,102,688 |
| Sep 30, 2024 | $147.70 | $148.83 | $144.02 | $144.97 | -2.09% | 6,118,210 |
| Sep 23, 2024 | $141.15 | $150.08 | $138.60 | $148.06 | +5.69% | 9,909,655 |
| Sep 16, 2024 | $138.28 | $143.44 | $137.39 | $140.09 | +2.02% | 7,327,315 |
| Sep 9, 2024 | $138.80 | $139.54 | $134.25 | $137.31 | +0.08% | 7,067,713 |
| Sep 3, 2024 | $141.63 | $143.27 | $136.49 | $137.20 | -4.00% | 5,490,879 |
| Aug 26, 2024 | $141.11 | $143.44 | $139.71 | $142.92 | +1.46% | 6,200,866 |
| Aug 19, 2024 | $140.55 | $145.45 | $138.15 | $140.87 | +0.59% | 9,574,998 |
| Aug 12, 2024 | $136.81 | $140.90 | $134.48 | $140.04 | +2.29% | 6,000,404 |
| Aug 5, 2024 | $136.55 | $138.92 | $133.06 | $136.90 | -1.54% | 6,615,586 |
| Jul 29, 2024 | $137.59 | $144.22 | $135.62 | $139.04 | +1.25% | 10,428,213 |
| Jul 22, 2024 | $133.06 | $140.29 | $130.18 | $137.32 | +4.20% | 8,773,376 |
| Jul 15, 2024 | $132.01 | $136.19 | $130.29 | $131.78 | -0.34% | 7,626,216 |
| Jul 8, 2024 | $126.68 | $133.40 | $124.16 | $132.23 | +4.64% | 8,631,788 |
| Jul 1, 2024 | $130.69 | $131.79 | $125.29 | $126.37 | -2.51% | 6,975,853 |
| Jun 24, 2024 | $135.30 | $137.71 | $128.39 | $129.63 | -2.72% | 19,202,748 |
| Jun 17, 2024 | $131.11 | $135.15 | $129.50 | $133.25 | +2.62% | 12,892,256 |
| Jun 10, 2024 | $132.87 | $133.85 | $129.24 | $129.85 | -2.35% | 10,873,801 |
| Jun 3, 2024 | $130.00 | $134.35 | $130.00 | $132.98 | +1.97% | 13,350,937 |
| May 28, 2024 | $150.82 | $151.19 | $125.30 | $130.41 | -13.44% | 13,441,825 |
| May 20, 2024 | $153.97 | $154.95 | $149.56 | $150.66 | -2.31% | 4,924,152 |
| May 13, 2024 | $149.53 | $155.35 | $147.18 | $154.23 | +2.98% | 7,704,274 |
| May 6, 2024 | $139.54 | $152.81 | $138.34 | $149.76 | +7.39% | 8,050,623 |
| Apr 29, 2024 | $138.26 | $140.95 | $136.13 | $139.45 | +1.24% | 4,963,713 |
| Apr 22, 2024 | $133.54 | $139.89 | $131.78 | $137.74 | +3.77% | 6,078,948 |
| Apr 15, 2024 | $142.31 | $143.25 | $128.34 | $132.73 | -5.68% | 8,175,688 |
| Apr 8, 2024 | $143.80 | $147.43 | $140.26 | $140.73 | -2.35% | 5,017,488 |
| Apr 1, 2024 | $146.18 | $146.50 | $141.13 | $144.12 | -0.96% | 6,395,837 |
| Mar 25, 2024 | $147.54 | $148.07 | $143.78 | $145.51 | -1.32% | 7,120,484 |
| Mar 18, 2024 | $147.88 | $150.14 | $145.47 | $147.45 | -0.02% | 8,434,785 |
| Mar 11, 2024 | $148.00 | $149.48 | $143.99 | $147.48 | -0.26% | 10,695,095 |
| Mar 4, 2024 | $139.15 | $151.58 | $138.81 | $147.87 | +6.34% | 10,680,975 |
| Feb 26, 2024 | $131.78 | $139.88 | $130.83 | $139.06 | +5.32% | 10,140,862 |
| Feb 20, 2024 | $133.67 | $135.45 | $129.02 | $132.03 | -2.08% | 7,241,083 |
| Feb 12, 2024 | $133.28 | $136.27 | $128.26 | $134.84 | +1.12% | 6,249,498 |
| Feb 5, 2024 | $132.74 | $136.91 | $131.08 | $133.34 | +0.28% | 8,161,616 |
| Jan 29, 2024 | $131.75 | $134.62 | $129.26 | $132.97 | +1.51% | 5,865,820 |
| Jan 22, 2024 | $131.50 | $134.23 | $129.43 | $130.99 | -0.18% | 5,949,963 |
| Jan 16, 2024 | $129.14 | $131.99 | $126.74 | $131.22 | +0.52% | 5,567,632 |
| Jan 8, 2024 | $130.14 | $135.65 | $127.90 | $130.54 | -0.02% | 7,418,375 |
| Jan 2, 2024 | $138.19 | $140.59 | $128.62 | $130.56 | -6.09% | 7,356,612 |
| Dec 26, 2023 | $139.31 | $140.81 | $138.36 | $139.03 | -0.39% | 4,037,732 |
| Dec 18, 2023 | $137.59 | $141.24 | $136.86 | $139.57 | +2.04% | 8,169,125 |
| Dec 11, 2023 | $127.62 | $138.90 | $127.00 | $136.78 | +7.53% | 12,908,540 |
| Dec 4, 2023 | $128.41 | $130.48 | $125.77 | $127.20 | -1.23% | 8,428,647 |
| Nov 27, 2023 | $125.98 | $129.01 | $124.10 | $128.79 | +1.71% | 10,643,974 |
| Nov 20, 2023 | $113.25 | $126.77 | $112.39 | $126.62 | +11.90% | 13,007,019 |
| Nov 13, 2023 | $108.13 | $114.52 | $106.96 | $113.15 | +4.31% | 9,660,286 |
| Nov 6, 2023 | $108.81 | $111.57 | $104.09 | $108.47 | -0.50% | 8,378,320 |
| Oct 30, 2023 | $102.71 | $109.59 | $96.80 | $109.02 | +6.08% | 12,188,573 |
| Oct 23, 2023 | $108.10 | $109.91 | $100.08 | $102.77 | -5.91% | 12,392,986 |
| Oct 16, 2023 | $111.04 | $112.91 | $108.54 | $109.23 | -1.16% | 9,558,062 |
| Oct 9, 2023 | $109.97 | $113.83 | $106.82 | $110.51 | -0.12% | 11,315,047 |
| Oct 2, 2023 | $110.90 | $112.24 | $108.77 | $110.64 | -1.06% | 7,745,891 |
| Sep 25, 2023 | $110.76 | $113.17 | $109.62 | $111.82 | +0.37% | 8,445,171 |
| Sep 18, 2023 | $115.00 | $115.00 | $109.11 | $111.41 | -3.88% | 9,163,924 |
| Sep 11, 2023 | $114.29 | $121.92 | $109.00 | $115.91 | +1.68% | 15,307,815 |
| Sep 5, 2023 | $121.64 | $122.54 | $113.71 | $113.99 | -6.50% | 6,046,288 |
| Aug 28, 2023 | $119.95 | $123.68 | $119.34 | $121.91 | +1.86% | 6,764,479 |
| Aug 21, 2023 | $119.50 | $120.82 | $117.33 | $119.68 | +0.36% | 8,280,024 |
| Aug 14, 2023 | $125.43 | $128.00 | $119.04 | $119.25 | -6.00% | 11,230,830 |
| Aug 7, 2023 | $126.73 | $129.99 | $125.07 | $126.86 | +0.44% | 8,570,749 |
| Jul 31, 2023 | $124.38 | $128.73 | $120.46 | $126.30 | +0.20% | 10,248,017 |
| Jul 24, 2023 | $127.62 | $130.00 | $123.16 | $126.05 | -1.23% | 12,429,479 |
| Jul 17, 2023 | $119.95 | $128.30 | $117.66 | $127.62 | +6.57% | 11,108,350 |
| Jul 10, 2023 | $116.73 | $120.87 | $116.56 | $119.75 | +2.35% | 7,036,751 |
| Jul 3, 2023 | $120.02 | $120.85 | $115.66 | $117.00 | -2.70% | 5,362,378 |
| Jun 26, 2023 | $118.96 | $120.69 | $115.71 | $120.25 | +0.70% | 10,569,918 |
| Jun 20, 2023 | $118.64 | $119.71 | $116.88 | $119.42 | -1.41% | 7,870,282 |
| Jun 12, 2023 | $115.86 | $123.18 | $115.82 | $121.13 | +4.61% | 13,645,663 |
| Jun 5, 2023 | $118.58 | $119.76 | $114.16 | $115.79 | -2.06% | 11,934,121 |
| May 30, 2023 | $120.01 | $121.31 | $114.80 | $118.22 | -1.83% | 13,322,962 |
| May 22, 2023 | $128.66 | $130.54 | $113.28 | $120.42 | -6.56% | 16,707,467 |
| May 15, 2023 | $127.94 | $130.47 | $125.78 | $128.87 | +1.08% | 7,538,539 |
| May 8, 2023 | $134.01 | $134.21 | $125.36 | $127.49 | -4.36% | 8,701,276 |
| May 1, 2023 | $136.02 | $137.16 | $131.91 | $133.30 | -1.57% | 7,165,519 |
| Apr 24, 2023 | $138.80 | $139.52 | $128.11 | $135.43 | -2.22% | 9,173,458 |
| Apr 17, 2023 | $139.62 | $140.99 | $134.87 | $138.50 | -0.50% | 6,372,333 |
| Apr 10, 2023 | $137.38 | $141.48 | $135.86 | $139.20 | +0.85% | 5,389,310 |
| Apr 3, 2023 | $137.42 | $139.27 | $136.01 | $138.03 | -0.22% | 6,848,671 |
| Mar 27, 2023 | $133.58 | $138.73 | $132.01 | $138.34 | +4.83% | 7,209,771 |
| Mar 20, 2023 | $133.14 | $137.54 | $128.22 | $131.96 | -0.92% | 9,234,791 |
| Mar 13, 2023 | $135.55 | $139.60 | $132.20 | $133.18 | -1.87% | 8,878,722 |
| Mar 6, 2023 | $143.35 | $145.44 | $134.71 | $135.72 | -5.70% | 6,602,893 |
| Feb 27, 2023 | $142.88 | $144.44 | $136.08 | $143.93 | +1.93% | 9,652,176 |
| Feb 21, 2023 | $146.60 | $146.65 | $138.72 | $141.20 | -4.76% | 6,418,717 |
| Feb 13, 2023 | $153.27 | $155.75 | $146.49 | $148.26 | -2.81% | 5,099,698 |
| Feb 6, 2023 | $152.73 | $156.32 | $151.07 | $152.55 | -1.29% | 4,758,620 |
| Jan 30, 2023 | $154.50 | $157.31 | $150.21 | $154.55 | -0.73% | 7,614,732 |
| Jan 23, 2023 | $156.00 | $159.59 | $152.83 | $155.69 | -0.15% | 4,255,061 |
| Jan 17, 2023 | $156.68 | $158.16 | $152.14 | $155.92 | -0.64% | 5,113,977 |
| Jan 9, 2023 | $149.69 | $158.60 | $147.20 | $156.92 | +6.26% | 5,808,101 |
| Jan 3, 2023 | $151.96 | $154.64 | $143.01 | $147.67 | -1.32% | 6,821,330 |
| Dec 27, 2022 | $149.23 | $151.90 | $147.30 | $149.65 | +0.28% | 3,218,006 |
| Dec 19, 2022 | $148.91 | $150.27 | $145.88 | $149.23 | -0.05% | 6,019,875 |
| Dec 12, 2022 | $154.01 | $160.27 | $147.91 | $149.30 | -2.39% | 7,870,863 |
| Dec 5, 2022 | $153.84 | $156.99 | $149.91 | $152.95 | -1.75% | 5,618,218 |
| Nov 28, 2022 | $155.87 | $156.99 | $149.10 | $155.67 | -0.82% | 7,764,158 |
| Nov 21, 2022 | $145.62 | $157.44 | $144.43 | $156.96 | +7.37% | 7,291,425 |
| Nov 14, 2022 | $149.01 | $149.71 | $142.16 | $146.19 | -1.43% | 6,731,447 |
| Nov 7, 2022 | $136.85 | $149.74 | $135.56 | $148.31 | +8.99% | 6,032,476 |
| Oct 31, 2022 | $137.69 | $141.35 | $130.66 | $136.08 | -1.94% | 6,768,168 |
| Oct 24, 2022 | $131.13 | $139.31 | $129.81 | $138.77 | +6.84% | 5,465,905 |
| Oct 17, 2022 | $127.38 | $134.68 | $124.82 | $129.88 | +3.33% | 6,234,459 |
| Oct 10, 2022 | $128.05 | $130.22 | $122.35 | $125.70 | -1.37% | 7,071,751 |
| Oct 3, 2022 | $122.73 | $133.82 | $121.68 | $127.44 | +4.85% | 6,931,768 |
| Sep 26, 2022 | $123.18 | $125.13 | $120.60 | $121.55 | -1.56% | 7,071,786 |
| Sep 19, 2022 | $128.79 | $130.79 | $121.44 | $123.48 | -4.93% | 6,300,414 |
| Sep 12, 2022 | $137.53 | $140.00 | $128.28 | $129.89 | -5.62% | 8,762,201 |
| Sep 6, 2022 | $129.38 | $137.92 | $127.72 | $137.63 | +7.52% | 6,568,540 |
| Aug 29, 2022 | $128.43 | $130.27 | $126.21 | $128.01 | -1.43% | 7,567,261 |
| Aug 22, 2022 | $135.30 | $136.08 | $129.78 | $129.87 | -5.63% | 5,681,352 |
| Aug 15, 2022 | $133.28 | $149.00 | $131.66 | $137.62 | +3.05% | 10,429,013 |
| Aug 8, 2022 | $134.20 | $135.13 | $128.02 | $133.55 | -0.04% | 5,202,221 |
| Aug 1, 2022 | $133.51 | $135.26 | $131.09 | $133.61 | -0.37% | 6,165,107 |
| Jul 25, 2022 | $125.05 | $134.50 | $123.19 | $134.10 | +7.25% | 7,776,218 |
| Jul 18, 2022 | $118.95 | $128.54 | $114.46 | $125.04 | +5.23% | 6,553,747 |
| Jul 11, 2022 | $121.61 | $123.46 | $113.02 | $118.83 | -3.00% | 6,195,979 |
| Jul 5, 2022 | $117.75 | $123.22 | $116.49 | $122.51 | +2.77% | 5,615,819 |
| Jun 27, 2022 | $121.83 | $122.30 | $116.00 | $119.21 | -1.71% | 6,870,176 |
| Jun 21, 2022 | $114.41 | $121.35 | $112.52 | $121.29 | +7.61% | 9,755,477 |
| Jun 13, 2022 | $116.48 | $117.77 | $112.67 | $112.71 | -6.52% | 8,889,196 |
| Jun 6, 2022 | $129.38 | $131.20 | $119.90 | $120.57 | -6.16% | 5,790,357 |
| May 31, 2022 | $128.91 | $130.07 | $122.30 | $128.49 | -1.58% | 8,327,875 |
| May 23, 2022 | $126.45 | $130.77 | $119.18 | $130.55 | +4.33% | 12,216,336 |
| May 16, 2022 | $119.63 | $125.58 | $118.83 | $125.13 | +4.82% | 10,468,624 |
| May 9, 2022 | $119.13 | $120.72 | $112.64 | $119.38 | -1.40% | 8,276,904 |
| May 2, 2022 | $118.38 | $126.69 | $116.49 | $121.08 | +1.52% | 11,187,026 |
| Apr 25, 2022 | $119.53 | $123.89 | $117.24 | $119.27 | -1.69% | 12,597,637 |
| Apr 18, 2022 | $126.44 | $131.03 | $121.15 | $121.32 | -4.05% | 9,328,265 |
| Apr 11, 2022 | $133.22 | $133.88 | $124.91 | $126.44 | -6.25% | 11,062,294 |
| Apr 4, 2022 | $133.86 | $137.08 | $129.86 | $134.87 | +0.67% | 9,461,845 |
| Mar 28, 2022 | $136.25 | $139.32 | $131.86 | $133.97 | -1.28% | 9,129,848 |
| Mar 21, 2022 | $137.63 | $140.20 | $133.45 | $135.71 | -2.45% | 7,350,680 |
| Mar 14, 2022 | $131.00 | $139.39 | $126.90 | $139.12 | +6.76% | 8,993,959 |
| Mar 7, 2022 | $133.55 | $136.44 | $127.54 | $130.31 | -2.67% | 10,306,468 |
| Feb 28, 2022 | $132.03 | $138.00 | $129.16 | $133.89 | +0.12% | 15,034,255 |
| Feb 22, 2022 | $130.87 | $134.37 | $123.06 | $133.73 | +1.27% | 13,568,213 |
| Feb 14, 2022 | $136.96 | $138.06 | $129.71 | $132.05 | -3.75% | 13,952,999 |
| Feb 7, 2022 | $141.50 | $145.10 | $136.24 | $137.20 | -2.78% | 6,562,058 |
| Jan 31, 2022 | $137.32 | $144.76 | $136.97 | $141.12 | +2.96% | 6,836,327 |
| Jan 24, 2022 | $136.38 | $138.49 | $131.22 | $137.06 | -0.33% | 9,750,811 |
| Jan 18, 2022 | $142.42 | $143.60 | $137.49 | $137.51 | -4.96% | 7,119,621 |
| Jan 10, 2022 | $143.29 | $150.39 | $140.86 | $144.68 | -0.32% | 10,960,406 |
| Jan 3, 2022 | $159.00 | $159.44 | $145.09 | $145.15 | -9.08% | 10,567,745 |
| Dec 27, 2021 | $158.82 | $162.62 | $157.19 | $159.65 | +1.17% | 4,635,664 |
| Dec 20, 2021 | $150.76 | $158.86 | $148.54 | $157.80 | +4.21% | 6,842,750 |
| Dec 13, 2021 | $157.34 | $157.90 | $148.04 | $151.42 | -3.10% | 10,052,235 |
| Dec 6, 2021 | $149.34 | $158.00 | $147.78 | $156.26 | +4.64% | 7,453,864 |
| Nov 29, 2021 | $153.06 | $155.71 | $147.72 | $149.33 | -1.80% | 10,362,708 |
| Nov 22, 2021 | $165.00 | $165.68 | $151.09 | $152.07 | -7.44% | 9,177,683 |
| Nov 15, 2021 | $161.25 | $165.07 | $156.96 | $164.30 | +2.13% | 6,393,811 |
| Nov 8, 2021 | $157.00 | $162.23 | $156.06 | $160.88 | +2.86% | 5,961,406 |
| Nov 1, 2021 | $157.38 | $158.93 | $152.43 | $156.41 | -0.69% | 7,091,226 |
| Oct 25, 2021 | $157.90 | $159.92 | $154.19 | $157.49 | -0.30% | 7,329,531 |
| Oct 18, 2021 | $153.63 | $158.71 | $152.39 | $157.97 | +3.07% | 5,439,542 |
| Oct 11, 2021 | $151.49 | $153.89 | $146.30 | $153.27 | +0.52% | 7,257,442 |
| Oct 4, 2021 | $155.24 | $157.48 | $151.26 | $152.47 | -2.26% | 6,954,466 |
| Sep 27, 2021 | $171.06 | $171.15 | $153.05 | $155.99 | -9.52% | 8,653,721 |
| Sep 20, 2021 | $170.50 | $174.35 | $169.11 | $172.40 | -0.89% | 6,336,967 |
| Sep 13, 2021 | $177.66 | $178.00 | $170.22 | $173.94 | -1.86% | 8,694,929 |
| Sep 7, 2021 | $179.28 | $179.37 | $176.57 | $177.23 | -1.14% | 4,523,024 |
| Aug 30, 2021 | $173.86 | $179.57 | $173.86 | $179.28 | +3.15% | 6,549,487 |
| Aug 23, 2021 | $169.43 | $175.10 | $168.13 | $173.81 | +3.38% | 7,171,273 |
| Aug 16, 2021 | $159.39 | $170.74 | $158.50 | $168.13 | +5.59% | 11,832,859 |
| Aug 9, 2021 | $156.08 | $159.27 | $155.01 | $159.23 | +2.27% | 7,070,618 |
| Aug 2, 2021 | $154.05 | $155.89 | $152.52 | $155.70 | +1.61% | 7,961,599 |
| Jul 26, 2021 | $151.73 | $153.60 | $148.86 | $153.23 | +0.60% | 9,870,526 |
| Jul 19, 2021 | $147.66 | $152.41 | $146.95 | $152.31 | +2.27% | 10,441,719 |
| Jul 12, 2021 | $150.65 | $151.00 | $147.84 | $148.93 | -0.73% | 8,058,738 |
| Jul 6, 2021 | $149.23 | $150.23 | $147.28 | $150.03 | +0.81% | 7,748,219 |
| Jun 28, 2021 | $147.63 | $148.89 | $146.43 | $148.82 | +1.05% | 6,548,269 |
| Jun 21, 2021 | $145.42 | $148.33 | $143.73 | $147.28 | +1.57% | 13,959,839 |
| Jun 14, 2021 | $143.50 | $147.68 | $142.76 | $145.01 | +1.03% | 9,693,870 |
| Jun 7, 2021 | $138.09 | $143.60 | $137.37 | $143.53 | +4.08% | 5,498,749 |
| Jun 1, 2021 | $139.17 | $140.32 | $135.57 | $137.90 | -0.17% | 5,709,896 |
| May 24, 2021 | $133.51 | $139.21 | $132.53 | $138.13 | +4.41% | 10,665,678 |
| May 17, 2021 | $130.84 | $134.13 | $127.13 | $132.30 | +0.88% | 6,264,765 |
| May 10, 2021 | $133.76 | $133.93 | $128.47 | $131.15 | -2.05% | 5,208,388 |
| May 3, 2021 | $134.29 | $134.82 | $130.35 | $133.90 | +0.19% | 6,173,285 |
| Apr 26, 2021 | $137.21 | $137.83 | $133.15 | $133.64 | -2.22% | 8,294,198 |
| Apr 19, 2021 | $134.38 | $137.12 | $131.82 | $136.68 | +1.56% | 6,734,645 |
| Apr 12, 2021 | $131.44 | $134.64 | $130.84 | $134.58 | +2.02% | 10,876,071 |
| Apr 5, 2021 | $129.00 | $131.92 | $128.53 | $131.91 | +3.30% | 6,151,372 |
| Mar 29, 2021 | $124.88 | $128.48 | $123.74 | $127.69 | +1.63% | 5,515,296 |
| Mar 22, 2021 | $122.17 | $125.71 | $119.88 | $125.64 | +2.40% | 6,998,008 |
| Mar 15, 2021 | $120.92 | $125.31 | $120.34 | $122.69 | +1.03% | 8,693,004 |
| Mar 8, 2021 | $116.31 | $122.92 | $115.27 | $121.44 | +4.56% | 10,179,800 |
| Mar 1, 2021 | $123.05 | $125.89 | $112.47 | $116.14 | -4.86% | 9,450,694 |
| Feb 22, 2021 | $125.95 | $126.16 | $120.41 | $122.07 | -3.78% | 8,704,481 |
| Feb 16, 2021 | $129.31 | $136.98 | $126.49 | $126.87 | -0.87% | 9,553,444 |
| Feb 8, 2021 | $123.92 | $128.60 | $122.36 | $127.98 | +3.90% | 7,566,333 |
| Feb 1, 2021 | $120.69 | $125.96 | $120.18 | $123.18 | +2.50% | 7,401,273 |
| Jan 25, 2021 | $126.69 | $127.48 | $118.11 | $120.17 | -4.88% | 8,265,443 |
| Jan 19, 2021 | $127.38 | $128.92 | $126.29 | $126.33 | +0.10% | 6,571,073 |
| Jan 11, 2021 | $126.45 | $129.34 | $124.74 | $126.21 | -0.67% | 8,143,972 |
| Jan 4, 2021 | $118.94 | $127.64 | $117.11 | $127.06 | +7.23% | 10,156,236 |
| Dec 28, 2020 | $118.51 | $119.12 | $116.60 | $118.49 | +1.01% | 4,444,679 |
| Dec 21, 2020 | $117.70 | $118.89 | $115.96 | $117.31 | -1.67% | 5,688,056 |
| Dec 14, 2020 | $118.61 | $120.24 | $116.40 | $119.30 | +0.69% | 11,146,090 |
| Dec 7, 2020 | $115.20 | $119.90 | $114.12 | $118.48 | +2.89% | 8,146,293 |
| Nov 30, 2020 | $113.89 | $118.38 | $113.16 | $115.15 | +0.93% | 9,897,377 |
| Nov 23, 2020 | $111.40 | $118.96 | $109.56 | $114.09 | +2.89% | 12,664,987 |
| Nov 16, 2020 | $111.00 | $112.30 | $105.19 | $110.89 | +0.65% | 9,937,695 |
| Nov 9, 2020 | $116.16 | $117.50 | $108.84 | $110.17 | -2.11% | 8,546,753 |
| Nov 2, 2020 | $103.52 | $113.35 | $103.29 | $112.54 | +10.24% | 6,284,675 |
| Oct 26, 2020 | $105.39 | $106.66 | $100.65 | $102.09 | -3.84% | 7,126,057 |
| Oct 19, 2020 | $106.78 | $107.62 | $104.12 | $106.17 | -0.50% | 4,199,571 |
| Oct 12, 2020 | $106.45 | $107.54 | $103.88 | $106.70 | +0.89% | 4,588,241 |
| Oct 5, 2020 | $100.99 | $106.10 | $100.96 | $105.76 | +5.75% | 4,678,382 |
| Sep 28, 2020 | $98.64 | $102.41 | $98.12 | $100.01 | +2.37% | 4,856,959 |
| Sep 21, 2020 | $98.18 | $98.98 | $95.44 | $97.69 | -1.70% | 5,108,625 |
| Sep 14, 2020 | $99.73 | $101.53 | $98.08 | $99.38 | +0.79% | 7,036,013 |
| Sep 8, 2020 | $96.11 | $100.10 | $94.76 | $98.60 | +1.82% | 5,481,745 |
| Aug 31, 2020 | $99.90 | $103.66 | $95.66 | $96.84 | -3.06% | 7,445,959 |
| Aug 24, 2020 | $98.78 | $99.93 | $97.14 | $99.90 | +1.63% | 5,391,248 |
| Aug 17, 2020 | $97.67 | $99.40 | $94.53 | $98.30 | +0.96% | 9,526,430 |
| Aug 10, 2020 | $97.84 | $99.12 | $96.20 | $97.37 | -0.42% | 5,504,179 |
| Aug 3, 2020 | $96.94 | $99.36 | $95.81 | $97.78 | +1.51% | 5,705,312 |
| Jul 27, 2020 | $94.96 | $97.66 | $94.73 | $96.33 | +1.60% | 6,891,235 |
| Jul 20, 2020 | $94.91 | $98.09 | $93.87 | $94.81 | +0.47% | 7,248,485 |
| Jul 13, 2020 | $89.97 | $94.51 | $88.07 | $94.37 | +5.54% | 9,594,541 |
| Jul 6, 2020 | $89.02 | $90.64 | $88.56 | $89.42 | +0.83% | 5,995,486 |
| Jun 29, 2020 | $86.56 | $89.49 | $86.11 | $88.68 | +3.24% | 5,867,347 |
| Jun 22, 2020 | $88.64 | $89.70 | $84.80 | $85.90 | -3.19% | 7,788,440 |
| Jun 15, 2020 | $84.40 | $89.79 | $83.71 | $88.73 | +3.04% | 6,777,694 |
| Jun 8, 2020 | $89.31 | $90.59 | $83.99 | $86.11 | -4.72% | 9,043,645 |
| Jun 1, 2020 | $88.04 | $93.04 | $87.94 | $90.38 | +2.54% | 10,620,026 |
| May 26, 2020 | $86.23 | $88.49 | $84.37 | $88.14 | +3.72% | 9,394,262 |
| May 18, 2020 | $83.24 | $87.67 | $80.46 | $84.98 | +4.15% | 14,551,709 |
| May 11, 2020 | $79.60 | $82.83 | $78.72 | $81.59 | +2.36% | 13,450,958 |
| May 4, 2020 | $74.28 | $80.33 | $73.42 | $79.71 | +7.41% | 8,780,621 |
| Apr 27, 2020 | $76.35 | $79.38 | $73.57 | $74.21 | -2.03% | 8,974,905 |
| Apr 20, 2020 | $79.05 | $79.05 | $73.71 | $75.75 | -4.78% | 10,627,059 |
| Apr 13, 2020 | $77.44 | $80.35 | $75.02 | $79.55 | +1.56% | 10,187,542 |
| Apr 6, 2020 | $72.97 | $78.72 | $72.25 | $78.33 | +11.23% | 9,872,980 |
| Mar 30, 2020 | $71.06 | $73.18 | $68.14 | $70.42 | -0.69% | 9,374,880 |
| Mar 23, 2020 | $66.80 | $74.45 | $62.09 | $70.91 | +6.70% | 13,584,054 |
| Mar 16, 2020 | $63.41 | $71.00 | $61.13 | $66.46 | -3.96% | 18,897,861 |
| Mar 9, 2020 | $72.59 | $74.19 | $62.16 | $69.20 | -11.91% | 21,437,471 |
| Mar 2, 2020 | $77.31 | $85.00 | $76.50 | $78.56 | +1.93% | 13,612,624 |
| Feb 24, 2020 | $82.22 | $82.59 | $74.17 | $77.07 | -9.40% | 14,848,700 |
| Feb 18, 2020 | $85.66 | $86.08 | $83.36 | $85.07 | -0.87% | 11,921,058 |
| Feb 10, 2020 | $83.04 | $86.06 | $82.93 | $85.82 | +3.19% | 8,635,994 |
| Feb 3, 2020 | $83.29 | $85.50 | $82.11 | $83.17 | +0.74% | 8,224,040 |
| Jan 27, 2020 | $86.54 | $88.36 | $82.34 | $82.56 | -6.46% | 10,528,796 |
| Jan 21, 2020 | $89.80 | $90.64 | $87.58 | $88.26 | -2.06% | 6,755,974 |
| Jan 13, 2020 | $87.81 | $90.28 | $86.70 | $90.12 | +2.89% | 10,250,004 |
| Jan 6, 2020 | $84.00 | $88.24 | $83.60 | $87.59 | +3.57% | 8,893,653 |
| Dec 30, 2019 | $85.34 | $86.35 | $84.50 | $84.57 | -1.00% | 4,429,886 |
| Dec 23, 2019 | $85.42 | $85.68 | $84.76 | $85.42 | +0.27% | 2,504,672 |
| Dec 16, 2019 | $84.47 | $85.31 | $83.36 | $85.19 | +1.77% | 9,033,840 |
| Dec 9, 2019 | $82.34 | $84.98 | $81.55 | $83.71 | +1.82% | 10,459,461 |
| Dec 2, 2019 | $80.78 | $82.42 | $79.17 | $82.21 | +1.78% | 9,260,148 |
| Nov 25, 2019 | $79.45 | $81.34 | $77.96 | $80.77 | +2.09% | 10,436,945 |
| Nov 18, 2019 | $78.14 | $79.49 | $77.31 | $79.12 | +1.10% | 9,787,692 |
| Nov 11, 2019 | $76.25 | $78.31 | $76.13 | $78.26 | +2.11% | 6,076,272 |
| Nov 4, 2019 | $77.68 | $77.85 | $74.94 | $76.64 | -0.43% | 6,820,976 |
| Oct 28, 2019 | $75.69 | $77.35 | $74.94 | $76.97 | +2.10% | 5,248,762 |
| Oct 21, 2019 | $74.88 | $76.33 | $74.13 | $75.39 | +1.10% | 7,313,369 |
| Oct 14, 2019 | $75.18 | $76.36 | $73.77 | $74.57 | -0.97% | 7,880,712 |
| Oct 7, 2019 | $75.35 | $76.21 | $71.73 | $75.30 | -0.76% | 8,297,943 |
| Sep 30, 2019 | $76.37 | $77.11 | $72.47 | $75.88 | -0.67% | 9,173,171 |
| Sep 23, 2019 | $77.48 | $78.39 | $75.16 | $76.39 | -2.03% | 11,331,228 |
| Sep 16, 2019 | $77.32 | $78.74 | $75.75 | $77.97 | +0.09% | 13,985,877 |
| Sep 9, 2019 | $74.39 | $78.09 | $73.29 | $77.90 | +4.87% | 15,323,724 |
| Sep 3, 2019 | $70.70 | $74.37 | $69.48 | $74.28 | +4.46% | 10,163,821 |
| Aug 26, 2019 | $70.11 | $72.45 | $68.79 | $71.11 | +2.24% | 9,501,124 |
| Aug 19, 2019 | $71.93 | $72.77 | $69.25 | $69.55 | -2.15% | 10,753,137 |
| Aug 12, 2019 | $68.22 | $72.65 | $65.35 | $71.08 | +3.55% | 18,710,288 |
| Aug 5, 2019 | $66.84 | $69.51 | $65.66 | $68.64 | +0.82% | 11,762,670 |
| Jul 29, 2019 | $69.50 | $70.68 | $67.56 | $68.08 | -2.04% | 14,765,548 |
| Jul 22, 2019 | $68.91 | $70.19 | $68.46 | $69.50 | +1.16% | 13,895,269 |
| Jul 15, 2019 | $71.02 | $71.02 | $68.60 | $68.70 | -4.12% | 14,832,203 |
| Jul 8, 2019 | $75.53 | $75.99 | $70.83 | $71.65 | -5.41% | 15,199,650 |
| Jul 1, 2019 | $75.60 | $76.93 | $74.92 | $75.75 | +1.45% | 7,279,425 |
| Jun 24, 2019 | $73.33 | $74.70 | $72.04 | $74.67 | +1.81% | 8,815,705 |
| Jun 17, 2019 | $70.25 | $73.54 | $69.89 | $73.34 | +4.82% | 10,590,199 |
| Jun 10, 2019 | $69.68 | $72.60 | $68.93 | $69.97 | +0.65% | 8,261,793 |
| Jun 3, 2019 | $67.04 | $70.22 | $66.41 | $69.52 | +3.68% | 13,269,129 |
| May 28, 2019 | $68.43 | $68.86 | $66.07 | $67.05 | -1.92% | 12,484,013 |
| May 20, 2019 | $68.66 | $70.44 | $66.03 | $68.36 | -1.09% | 22,154,931 |
| May 13, 2019 | $75.75 | $76.67 | $66.24 | $69.11 | -10.36% | 29,132,150 |
| May 6, 2019 | $77.62 | $79.41 | $74.09 | $77.10 | -2.76% | 10,167,401 |
| Apr 29, 2019 | $77.47 | $79.56 | $77.15 | $79.29 | +2.42% | 6,950,763 |
| Apr 22, 2019 | $75.93 | $77.46 | $73.76 | $77.42 | +1.64% | 11,282,231 |
| Apr 15, 2019 | $81.00 | $81.13 | $74.46 | $76.17 | -5.94% | 12,299,587 |
| Apr 8, 2019 | $81.57 | $82.24 | $80.59 | $80.98 | -0.60% | 5,336,840 |
| Apr 1, 2019 | $80.96 | $82.05 | $80.44 | $81.47 | +1.36% | 8,502,284 |
| Mar 25, 2019 | $79.09 | $81.04 | $78.66 | $80.38 | +1.76% | 6,986,974 |
| Mar 18, 2019 | $81.10 | $82.27 | $78.97 | $78.99 | -2.60% | 6,885,680 |
| Mar 11, 2019 | $78.28 | $81.43 | $78.26 | $81.10 | +4.00% | 7,499,036 |
| Mar 4, 2019 | $81.50 | $81.76 | $77.40 | $77.98 | -4.01% | 9,581,701 |
| Feb 25, 2019 | $78.90 | $81.45 | $78.25 | $81.24 | +3.60% | 8,443,606 |
| Feb 19, 2019 | $78.00 | $78.80 | $76.50 | $78.42 | +0.15% | 11,396,731 |
| Feb 11, 2019 | $76.00 | $78.31 | $75.75 | $78.30 | +3.30% | 7,971,012 |
| Feb 4, 2019 | $76.18 | $76.69 | $74.76 | $75.80 | -0.32% | 8,286,918 |
| Jan 28, 2019 | $72.76 | $76.59 | $72.41 | $76.04 | +3.25% | 9,354,578 |
| Jan 22, 2019 | $71.44 | $73.73 | $70.47 | $73.65 | +2.39% | 7,741,087 |
| Jan 14, 2019 | $69.72 | $72.31 | $69.62 | $71.93 | +2.20% | 8,185,106 |
| Jan 7, 2019 | $65.64 | $70.41 | $65.61 | $70.38 | +7.52% | 9,530,013 |
| Dec 31, 2018 | $66.34 | $67.48 | $62.00 | $65.46 | -0.76% | 12,153,791 |
| Dec 24, 2018 | $62.93 | $67.12 | $62.22 | $65.96 | +4.22% | 6,913,606 |
| Dec 17, 2018 | $69.11 | $69.63 | $63.22 | $63.29 | -8.75% | 15,229,898 |
| Dec 10, 2018 | $70.43 | $73.04 | $68.57 | $69.36 | -1.27% | 12,243,940 |
| Dec 3, 2018 | $73.33 | $75.12 | $69.65 | $70.25 | -2.90% | 14,128,864 |
| Nov 26, 2018 | $68.94 | $72.65 | $68.39 | $72.35 | +6.07% | 12,374,930 |
| Nov 19, 2018 | $64.67 | $68.67 | $62.40 | $68.21 | +4.95% | 16,306,403 |
| Nov 12, 2018 | $66.16 | $66.25 | $62.54 | $64.99 | -3.39% | 16,862,756 |
| Nov 5, 2018 | $66.03 | $68.38 | $65.23 | $67.27 | +2.03% | 12,157,002 |
| Oct 29, 2018 | $63.65 | $66.61 | $61.13 | $65.93 | +5.10% | 13,964,029 |
| Oct 22, 2018 | $64.69 | $64.84 | $61.01 | $62.73 | -2.70% | 16,232,117 |
| Oct 15, 2018 | $65.92 | $67.57 | $64.24 | $64.47 | -2.67% | 10,192,157 |
| Oct 8, 2018 | $69.96 | $70.05 | $64.62 | $66.24 | -5.78% | 14,577,695 |
| Oct 1, 2018 | $70.68 | $72.37 | $69.45 | $70.30 | -0.34% | 13,874,285 |
| Sep 24, 2018 | $70.68 | $71.00 | $69.70 | $70.54 | -0.25% | 10,071,897 |
| Sep 17, 2018 | $69.64 | $71.46 | $68.41 | $70.72 | +2.72% | 10,764,311 |
| Sep 10, 2018 | $67.82 | $69.66 | $67.25 | $68.85 | +2.15% | 8,796,782 |
| Sep 4, 2018 | $67.34 | $67.83 | $66.76 | $67.40 | -0.21% | 6,195,960 |
| Aug 27, 2018 | $66.33 | $67.65 | $65.86 | $67.54 | +2.36% | 9,103,223 |
| Aug 20, 2018 | $64.57 | $66.26 | $64.46 | $65.98 | +2.04% | 11,353,310 |
| Aug 13, 2018 | $66.44 | $67.26 | $64.22 | $64.66 | -2.41% | 17,758,132 |
| Aug 6, 2018 | $65.70 | $68.15 | $65.33 | $66.26 | +0.81% | 11,236,713 |
| Jul 30, 2018 | $65.87 | $66.69 | $64.50 | $65.73 | -0.03% | 10,925,567 |
| Jul 23, 2018 | $63.70 | $66.83 | $63.37 | $65.75 | +2.98% | 12,016,312 |
| Jul 16, 2018 | $63.23 | $64.65 | $62.15 | $63.85 | +0.74% | 6,947,218 |
| Jul 9, 2018 | $62.43 | $63.83 | $62.43 | $63.38 | +1.75% | 7,919,100 |
| Jul 2, 2018 | $61.36 | $62.40 | $60.79 | $62.29 | +0.73% | 6,908,039 |
| Jun 25, 2018 | $62.46 | $63.00 | $60.42 | $61.84 | -1.51% | 11,549,844 |
| Jun 18, 2018 | $65.48 | $65.54 | $62.27 | $62.79 | -5.05% | 19,415,811 |
| Jun 11, 2018 | $65.68 | $66.75 | $65.19 | $66.13 | +0.61% | 16,054,928 |
| Jun 4, 2018 | $63.17 | $66.37 | $62.76 | $65.73 | +4.70% | 13,618,913 |
| May 29, 2018 | $62.63 | $63.23 | $61.30 | $62.78 | -0.59% | 9,954,722 |
| May 21, 2018 | $64.75 | $65.99 | $62.84 | $63.15 | -1.82% | 14,193,123 |
| May 14, 2018 | $69.73 | $70.45 | $60.70 | $64.32 | -7.39% | 32,758,229 |
| May 7, 2018 | $67.16 | $69.60 | $66.84 | $69.45 | +3.66% | 8,548,592 |
| Apr 30, 2018 | $66.49 | $67.25 | $64.86 | $67.00 | +1.09% | 11,022,495 |
| Apr 23, 2018 | $67.71 | $68.67 | $64.91 | $66.28 | -1.88% | 12,748,465 |
| Apr 16, 2018 | $67.83 | $70.29 | $67.32 | $67.55 | +0.51% | 12,307,114 |
| Apr 9, 2018 | $64.92 | $67.67 | $64.08 | $67.21 | +5.59% | 10,167,962 |
| Apr 2, 2018 | $66.65 | $66.97 | $63.38 | $63.65 | -4.86% | 14,445,645 |
| Mar 26, 2018 | $67.20 | $68.63 | $65.81 | $66.90 | +1.27% | 8,786,505 |
| Mar 19, 2018 | $69.79 | $70.31 | $65.94 | $66.06 | -5.49% | 10,103,721 |
| Mar 12, 2018 | $71.20 | $71.53 | $69.05 | $69.90 | -1.73% | 11,159,551 |
| Mar 5, 2018 | $67.25 | $71.50 | $66.51 | $71.13 | +5.36% | 12,353,444 |
| Feb 26, 2018 | $71.00 | $71.21 | $66.65 | $67.51 | -4.51% | 16,100,315 |
| Feb 20, 2018 | $71.50 | $72.70 | $70.06 | $70.70 | -1.76% | 11,098,754 |
| Feb 12, 2018 | $67.46 | $74.99 | $67.37 | $71.97 | +7.45% | 16,963,847 |
| Feb 5, 2018 | $70.86 | $71.48 | $65.03 | $66.98 | -5.99% | 17,361,138 |
| Jan 29, 2018 | $74.48 | $75.00 | $71.22 | $71.25 | -4.77% | 9,024,439 |
| Jan 22, 2018 | $73.17 | $74.83 | $72.60 | $74.82 | +2.39% | 7,967,324 |
| Jan 16, 2018 | $72.02 | $73.22 | $71.06 | $73.07 | +1.87% | 7,418,096 |
| Jan 8, 2018 | $69.73 | $72.33 | $69.55 | $71.73 | +2.62% | 10,196,578 |
| Jan 2, 2018 | $67.42 | $70.10 | $67.34 | $69.90 | +4.38% | 6,610,775 |
| Dec 26, 2017 | $67.31 | $67.58 | $66.93 | $66.97 | -0.56% | 3,243,365 |
| Dec 18, 2017 | $67.89 | $68.51 | $66.86 | $67.35 | -0.38% | 7,841,688 |
| Dec 11, 2017 | $67.43 | $67.86 | $66.37 | $67.61 | +0.34% | 10,741,075 |
| Dec 4, 2017 | $68.94 | $69.17 | $65.60 | $67.38 | -1.91% | 11,463,305 |
| Nov 27, 2017 | $69.22 | $70.93 | $67.23 | $68.69 | -0.97% | 10,234,826 |
| Nov 20, 2017 | $69.28 | $70.81 | $67.70 | $69.36 | +0.83% | 13,515,951 |
| Nov 13, 2017 | $66.45 | $69.09 | $66.25 | $68.79 | +2.96% | 10,065,900 |
| Nov 6, 2017 | $68.27 | $68.64 | $66.70 | $66.81 | -2.28% | 6,302,418 |
| Oct 30, 2017 | $67.80 | $68.67 | $67.10 | $68.37 | +0.59% | 6,747,938 |
| Oct 23, 2017 | $67.45 | $68.52 | $66.88 | $67.97 | +1.07% | 7,888,385 |
| Oct 16, 2017 | $67.20 | $67.53 | $65.99 | $67.25 | +0.39% | 7,200,991 |
| Oct 9, 2017 | $66.49 | $67.82 | $66.02 | $66.99 | +0.95% | 6,893,772 |
| Oct 2, 2017 | $64.29 | $66.38 | $64.21 | $66.36 | +3.36% | 6,880,925 |
| Sep 25, 2017 | $65.80 | $65.90 | $63.72 | $64.20 | -2.40% | 7,463,963 |
| Sep 18, 2017 | $66.09 | $66.45 | $65.63 | $65.78 | -0.27% | 5,994,193 |
| Sep 11, 2017 | $65.50 | $66.42 | $65.16 | $65.96 | +1.45% | 8,645,879 |
| Sep 5, 2017 | $64.02 | $65.68 | $63.81 | $65.02 | +0.99% | 4,549,320 |
| Aug 28, 2017 | $63.10 | $65.18 | $62.97 | $64.38 | +2.35% | 6,724,321 |
| Aug 21, 2017 | $61.09 | $63.37 | $60.96 | $62.90 | +2.69% | 7,322,925 |
| Aug 14, 2017 | $59.80 | $62.42 | $59.11 | $61.25 | +3.24% | 18,070,897 |
| Aug 7, 2017 | $60.16 | $60.98 | $58.22 | $59.33 | -1.33% | 8,086,148 |
| Jul 31, 2017 | $60.32 | $60.74 | $59.52 | $60.13 | +0.08% | 5,251,481 |
| Jul 24, 2017 | $61.38 | $61.66 | $59.39 | $60.08 | -2.10% | 8,367,846 |
| Jul 17, 2017 | $61.60 | $61.84 | $60.76 | $61.37 | -0.24% | 7,596,556 |
| Jul 10, 2017 | $59.48 | $61.66 | $59.38 | $61.52 | +3.17% | 8,907,729 |
| Jul 3, 2017 | $59.59 | $60.07 | $59.07 | $59.63 | +0.54% | 6,314,836 |
| Jun 26, 2017 | $59.79 | $59.95 | $58.49 | $59.31 | -0.77% | 6,729,171 |
| Jun 19, 2017 | $59.58 | $60.92 | $59.50 | $59.77 | +0.44% | 12,806,959 |
| Jun 12, 2017 | $59.14 | $59.79 | $57.92 | $59.51 | +0.51% | 8,559,745 |
| Jun 5, 2017 | $60.80 | $60.84 | $59.13 | $59.21 | -2.63% | 10,893,335 |
| May 30, 2017 | $59.54 | $61.15 | $59.41 | $60.81 | +2.18% | 8,895,419 |
| May 22, 2017 | $56.52 | $59.98 | $55.85 | $59.51 | +6.02% | 20,163,226 |
| May 15, 2017 | $56.07 | $58.38 | $55.60 | $56.13 | -0.05% | 7,928,449 |
| May 8, 2017 | $56.65 | $56.94 | $55.80 | $56.16 | -0.85% | 8,242,173 |
| May 1, 2017 | $55.50 | $56.96 | $55.36 | $56.64 | +2.89% | 9,479,748 |
| Apr 24, 2017 | $53.93 | $55.51 | $53.91 | $55.05 | +3.34% | 10,881,687 |
| Apr 17, 2017 | $52.63 | $53.71 | $52.43 | $53.27 | +1.80% | 8,666,186 |
| Apr 10, 2017 | $52.90 | $53.26 | $52.31 | $52.33 | -0.97% | 4,667,983 |
| Apr 3, 2017 | $52.90 | $53.24 | $52.26 | $52.84 | -0.06% | 8,137,092 |
| Mar 27, 2017 | $52.60 | $53.61 | $52.42 | $52.87 | -0.40% | 7,562,213 |
| Mar 20, 2017 | $53.33 | $54.05 | $52.48 | $53.08 | -0.43% | 7,689,233 |
| Mar 13, 2017 | $52.14 | $54.82 | $51.96 | $53.31 | +2.22% | 11,311,259 |
| Mar 6, 2017 | $51.64 | $52.36 | $50.86 | $52.15 | +0.33% | 8,755,595 |
| Feb 27, 2017 | $51.74 | $52.26 | $51.15 | $51.98 | +0.46% | 8,170,433 |
| Feb 21, 2017 | $51.66 | $51.83 | $51.17 | $51.74 | +0.21% | 6,289,444 |
| Feb 13, 2017 | $50.63 | $51.84 | $50.09 | $51.63 | +2.52% | 15,582,111 |
| Feb 6, 2017 | $49.13 | $50.80 | $48.96 | $50.36 | +1.98% | 9,880,120 |
| Jan 30, 2017 | $48.48 | $49.81 | $47.39 | $49.38 | +1.50% | 9,608,081 |
| Jan 23, 2017 | $47.60 | $48.83 | $47.05 | $48.65 | +2.16% | 11,252,405 |
| Jan 17, 2017 | $48.37 | $48.73 | $47.41 | $47.62 | -2.20% | 6,510,788 |
| Jan 9, 2017 | $48.01 | $49.48 | $47.82 | $48.69 | +1.46% | 14,605,719 |
| Jan 3, 2017 | $45.93 | $48.07 | $45.74 | $47.99 | +5.33% | 7,948,156 |
| Dec 27, 2016 | $46.37 | $46.70 | $45.38 | $45.56 | -1.39% | 4,807,077 |
| Dec 19, 2016 | $45.89 | $46.36 | $45.36 | $46.20 | +0.63% | 5,953,393 |
| Dec 12, 2016 | $46.18 | $46.92 | $45.81 | $45.91 | -0.84% | 9,048,888 |
| Dec 5, 2016 | $44.21 | $46.32 | $44.11 | $46.30 | +5.16% | 9,233,474 |
| Nov 28, 2016 | $44.52 | $44.90 | $42.92 | $44.03 | -1.92% | 11,407,540 |
| Nov 21, 2016 | $45.22 | $45.24 | $43.77 | $44.89 | -0.33% | 8,174,708 |
| Nov 14, 2016 | $46.66 | $47.80 | $44.95 | $45.04 | – | 17,395,525 |
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% |