Allstate Corp (ALL) stock
ALLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as ALL.PB, ALL.PH, ALL.PI, ALL.PJ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3034% below fair value
$259.87+3.95 (+1.54%)
Close on Oct 30, 2026Market cap $65.71BP/E 5.2Yield 1.54%
Price history
Allstate share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$259.87
+1.54% on the day
52-week range
$188.15 – $277.22
-6.3% from the high
Change over 52 weeks
+35.4%
From $191.88 on Oct 30, 2025
Average volume
1.85M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $254.99 | $262.82 | $249.21 | $259.87 | +2.64% | 6,734,349 |
| Oct 19, 2026 | $245.91 | $259.37 | $244.31 | $253.19 | +2.14% | 7,705,144 |
| Oct 12, 2026 | $232.82 | $248.40 | $228.15 | $247.88 | +8.04% | 10,506,257 |
| Oct 5, 2026 | $224.12 | $231.74 | $219.51 | $229.43 | +2.54% | 8,784,586 |
| Sep 28, 2026 | $228.68 | $229.61 | $220.59 | $223.74 | -1.70% | 14,490,788 |
| Sep 21, 2026 | $250.00 | $251.50 | $225.58 | $227.60 | -8.90% | 16,426,643 |
| Sep 14, 2026 | $256.09 | $258.76 | $247.78 | $249.83 | -1.53% | 9,500,881 |
| Sep 8, 2026 | $256.34 | $258.47 | $250.33 | $253.71 | -2.26% | 7,517,201 |
| Aug 31, 2026 | $260.12 | $266.45 | $257.37 | $259.57 | -0.39% | 6,932,570 |
| Aug 24, 2026 | $256.06 | $262.19 | $255.41 | $260.58 | +2.66% | 6,113,894 |
| Aug 17, 2026 | $260.72 | $266.57 | $252.83 | $253.83 | -2.90% | 8,313,571 |
| Aug 10, 2026 | $266.95 | $271.63 | $255.45 | $261.41 | -2.09% | 10,141,470 |
| Aug 3, 2026 | $264.07 | $275.39 | $255.11 | $267.00 | +1.11% | 9,333,054 |
| Jul 27, 2026 | $260.70 | $277.22 | $258.90 | $264.08 | +1.58% | 8,081,739 |
| Jul 20, 2026 | $248.87 | $260.65 | $247.29 | $259.97 | +4.03% | 6,103,984 |
| Jul 13, 2026 | $253.32 | $256.64 | $236.22 | $249.90 | -0.68% | 9,854,274 |
| Jul 6, 2026 | $249.05 | $257.67 | $246.65 | $251.61 | +0.51% | 8,263,236 |
| Jun 29, 2026 | $237.74 | $250.38 | $236.50 | $250.33 | +4.47% | 6,864,246 |
| Jun 22, 2026 | $222.53 | $240.16 | $221.11 | $239.61 | +8.34% | 11,885,937 |
| Jun 15, 2026 | $219.82 | $224.86 | $218.29 | $221.17 | -0.21% | 9,073,721 |
| Jun 8, 2026 | $216.94 | $225.27 | $214.26 | $221.63 | +0.28% | 6,941,701 |
| Jun 1, 2026 | $202.91 | $221.71 | $202.21 | $221.01 | +7.24% | 8,519,213 |
| May 26, 2026 | $215.30 | $217.87 | $204.81 | $206.09 | -4.85% | 6,766,548 |
| May 18, 2026 | $217.55 | $227.62 | $212.48 | $216.60 | -0.35% | 10,340,771 |
| May 11, 2026 | $214.69 | $220.31 | $212.30 | $217.37 | +1.98% | 7,692,666 |
| May 4, 2026 | $215.60 | $222.23 | $209.66 | $213.15 | -1.59% | 9,343,922 |
| Apr 27, 2026 | $211.93 | $221.19 | $209.51 | $216.59 | +1.74% | 7,731,330 |
| Apr 20, 2026 | $216.14 | $219.00 | $212.75 | $212.88 | -1.52% | 5,860,410 |
| Apr 13, 2026 | $210.67 | $219.48 | $210.26 | $216.16 | +2.45% | 6,583,308 |
| Apr 6, 2026 | $206.05 | $216.15 | $205.93 | $210.99 | +1.91% | 5,411,847 |
| Mar 30, 2026 | $204.55 | $209.05 | $203.42 | $207.03 | +2.13% | 5,613,770 |
| Mar 23, 2026 | $209.46 | $210.30 | $201.61 | $202.71 | -1.42% | 6,418,918 |
| Mar 16, 2026 | $206.99 | $212.15 | $203.25 | $205.62 | -0.27% | 8,960,605 |
| Mar 9, 2026 | $211.30 | $211.64 | $203.03 | $206.17 | -2.90% | 6,247,258 |
| Mar 2, 2026 | $213.51 | $215.13 | $207.47 | $212.32 | -1.03% | 6,703,778 |
| Feb 23, 2026 | $206.31 | $215.51 | $204.78 | $214.52 | +3.95% | 8,070,878 |
| Feb 17, 2026 | $210.13 | $213.64 | $201.22 | $206.37 | -0.55% | 7,597,541 |
| Feb 9, 2026 | $207.00 | $208.59 | $198.17 | $207.51 | -0.02% | 9,369,787 |
| Feb 2, 2026 | $199.95 | $216.75 | $198.22 | $207.55 | +4.30% | 10,857,947 |
| Jan 26, 2026 | $194.63 | $200.04 | $192.67 | $198.99 | +2.76% | 6,132,579 |
| Jan 20, 2026 | $191.50 | $196.09 | $191.13 | $193.65 | +0.71% | 6,806,311 |
| Jan 12, 2026 | $208.88 | $210.73 | $191.80 | $192.28 | -9.39% | 15,126,278 |
| Jan 5, 2026 | $202.37 | $215.00 | $201.31 | $212.21 | +4.12% | 7,958,705 |
| Dec 29, 2025 | $208.51 | $209.83 | $203.13 | $203.82 | -1.92% | 3,763,306 |
| Dec 22, 2025 | $203.87 | $210.35 | $203.55 | $207.80 | +1.37% | 3,683,016 |
| Dec 15, 2025 | $208.36 | $212.76 | $203.57 | $205.00 | -1.05% | 11,984,357 |
| Dec 8, 2025 | $203.89 | $207.88 | $199.26 | $207.18 | +2.43% | 7,399,732 |
| Dec 1, 2025 | $212.65 | $213.58 | $201.82 | $202.27 | -5.03% | 8,658,451 |
| Nov 24, 2025 | $215.05 | $215.37 | $212.32 | $212.98 | -0.63% | 6,234,938 |
| Nov 17, 2025 | $215.20 | $215.89 | $208.29 | $214.32 | +0.01% | 8,402,268 |
| Nov 10, 2025 | $200.72 | $215.07 | $200.38 | $214.30 | +5.94% | 7,175,880 |
| Nov 3, 2025 | $191.67 | $203.16 | $188.15 | $202.29 | +5.62% | 7,711,453 |
| Oct 27, 2025 | $193.01 | $193.80 | $188.08 | $191.52 | -0.86% | 5,926,697 |
| Oct 20, 2025 | $196.12 | $196.57 | $191.87 | $193.19 | -1.37% | 6,022,451 |
| Oct 13, 2025 | $204.49 | $209.91 | $194.28 | $195.87 | -4.76% | 7,920,629 |
| Oct 6, 2025 | $211.00 | $214.16 | $205.36 | $205.67 | -2.44% | 5,425,488 |
| Sep 29, 2025 | $212.95 | $215.70 | $208.65 | $210.82 | -0.91% | 6,663,990 |
| Sep 22, 2025 | $204.23 | $214.25 | $204.23 | $212.76 | +3.26% | 6,415,065 |
| Sep 15, 2025 | $200.47 | $207.27 | $194.78 | $206.04 | +2.82% | 10,037,946 |
| Sep 8, 2025 | $201.04 | $202.76 | $198.00 | $200.39 | -0.57% | 6,683,358 |
| Sep 2, 2025 | $204.32 | $208.46 | $200.80 | $201.53 | -0.94% | 4,777,004 |
| Aug 25, 2025 | $205.75 | $205.75 | $201.18 | $203.45 | -1.01% | 5,436,063 |
| Aug 18, 2025 | $206.12 | $214.76 | $204.94 | $205.52 | -0.61% | 7,237,000 |
| Aug 11, 2025 | $207.09 | $209.97 | $205.15 | $206.78 | -0.01% | 4,994,487 |
| Aug 4, 2025 | $201.45 | $209.86 | $199.23 | $206.80 | +3.52% | 7,141,982 |
| Jul 28, 2025 | $195.12 | $207.09 | $191.47 | $199.77 | +2.08% | 11,474,672 |
| Jul 21, 2025 | $193.45 | $198.47 | $192.73 | $195.70 | +0.83% | 7,339,460 |
| Jul 14, 2025 | $192.57 | $196.39 | $189.10 | $194.08 | +0.39% | 8,399,421 |
| Jul 7, 2025 | $197.39 | $198.50 | $192.22 | $193.33 | -2.36% | 7,227,304 |
| Jun 30, 2025 | $196.47 | $201.99 | $192.27 | $198.00 | +1.14% | 6,398,718 |
| Jun 23, 2025 | $196.06 | $198.43 | $190.34 | $195.76 | +0.22% | 10,372,242 |
| Jun 16, 2025 | $199.50 | $201.85 | $191.00 | $195.33 | -1.80% | 8,455,750 |
| Jun 9, 2025 | $206.10 | $206.96 | $193.51 | $198.92 | -4.39% | 8,053,437 |
| Jun 2, 2025 | $208.43 | $213.18 | $204.89 | $208.06 | -0.86% | 6,352,384 |
| May 26, 2025 | $202.52 | $210.39 | $201.42 | $209.87 | +3.26% | 6,178,866 |
| May 19, 2025 | $209.27 | $210.68 | $200.50 | $203.24 | -2.78% | 5,605,819 |
| May 12, 2025 | $203.50 | $209.14 | $197.43 | $209.06 | +3.17% | 6,104,851 |
| May 5, 2025 | $198.67 | $206.11 | $197.16 | $202.64 | +1.68% | 5,475,876 |
| Apr 28, 2025 | $193.66 | $200.76 | $192.34 | $199.30 | +3.31% | 9,767,761 |
| Apr 21, 2025 | $192.06 | $196.41 | $184.62 | $192.91 | -0.90% | 6,003,653 |
| Apr 14, 2025 | $194.22 | $197.92 | $192.92 | $194.66 | +1.10% | 6,825,432 |
| Apr 7, 2025 | $183.20 | $194.23 | $176.00 | $192.55 | +3.21% | 13,765,525 |
| Mar 31, 2025 | $206.04 | $210.18 | $186.23 | $186.57 | -9.63% | 10,548,120 |
| Mar 24, 2025 | $207.00 | $211.23 | $204.80 | $206.45 | -0.01% | 7,333,213 |
| Mar 17, 2025 | $206.12 | $212.91 | $202.80 | $206.47 | -0.49% | 12,432,130 |
| Mar 10, 2025 | $198.63 | $207.86 | $192.83 | $207.49 | +3.37% | 13,033,719 |
| Mar 3, 2025 | $199.53 | $203.30 | $195.54 | $200.73 | +0.79% | 9,305,142 |
| Feb 24, 2025 | $186.64 | $199.94 | $186.49 | $199.15 | +7.27% | 8,954,378 |
| Feb 18, 2025 | $188.24 | $191.79 | $185.40 | $185.66 | -1.05% | 7,575,094 |
| Feb 10, 2025 | $189.73 | $193.08 | $184.74 | $187.63 | -1.37% | 11,367,236 |
| Feb 3, 2025 | $190.88 | $199.04 | $187.49 | $190.24 | -1.09% | 8,191,191 |
| Jan 27, 2025 | $187.32 | $194.58 | $187.21 | $192.33 | +3.36% | 5,618,276 |
| Jan 21, 2025 | $190.23 | $193.32 | $183.90 | $186.07 | -1.50% | 6,923,331 |
| Jan 13, 2025 | $178.40 | $192.89 | $178.13 | $188.90 | +4.37% | 8,629,572 |
| Jan 6, 2025 | $191.62 | $192.55 | $176.46 | $180.99 | -5.46% | 11,932,683 |
| Dec 30, 2024 | $192.85 | $193.76 | $189.76 | $191.45 | -1.21% | 4,954,333 |
| Dec 23, 2024 | $192.55 | $195.92 | $191.70 | $193.80 | +0.12% | 3,447,084 |
| Dec 16, 2024 | $197.01 | $198.60 | $187.41 | $193.56 | -1.38% | 7,942,174 |
| Dec 9, 2024 | $202.71 | $204.42 | $191.14 | $196.26 | -3.62% | 8,432,310 |
| Dec 2, 2024 | $207.81 | $208.31 | $201.54 | $203.64 | -1.81% | 6,137,036 |
| Nov 25, 2024 | $202.84 | $209.88 | $201.78 | $207.39 | +1.76% | 8,643,202 |
| Nov 18, 2024 | $196.62 | $205.35 | $196.14 | $203.80 | +3.51% | 8,010,086 |
| Nov 11, 2024 | $197.99 | $201.00 | $194.96 | $196.88 | -0.01% | 5,778,138 |
| Nov 4, 2024 | $185.18 | $198.56 | $181.24 | $196.90 | +6.92% | 8,708,543 |
| Oct 28, 2024 | $189.00 | $195.10 | $183.75 | $184.15 | -2.11% | 9,903,391 |
| Oct 21, 2024 | $194.95 | $195.28 | $187.94 | $188.12 | -3.71% | 5,239,327 |
| Oct 14, 2024 | $188.31 | $198.79 | $186.97 | $195.37 | +3.77% | 8,052,624 |
| Oct 7, 2024 | $189.95 | $191.76 | $179.05 | $188.28 | -1.20% | 7,607,485 |
| Sep 30, 2024 | $189.00 | $191.56 | $186.00 | $190.57 | +1.17% | 4,896,986 |
| Sep 23, 2024 | $191.64 | $193.97 | $188.00 | $188.36 | -1.38% | 6,013,414 |
| Sep 16, 2024 | $189.60 | $193.19 | $187.30 | $191.00 | +1.43% | 9,171,365 |
| Sep 9, 2024 | $186.42 | $189.05 | $181.09 | $188.30 | +1.59% | 6,390,771 |
| Sep 3, 2024 | $190.00 | $191.33 | $183.83 | $185.36 | -1.89% | 6,938,767 |
| Aug 26, 2024 | $180.45 | $189.26 | $180.15 | $188.94 | +4.67% | 7,460,497 |
| Aug 19, 2024 | $179.04 | $182.27 | $178.34 | $180.51 | +0.48% | 8,253,743 |
| Aug 12, 2024 | $172.84 | $184.31 | $169.95 | $179.64 | +5.03% | 7,823,090 |
| Aug 5, 2024 | $176.85 | $176.85 | $168.36 | $171.03 | -3.27% | 7,412,627 |
| Jul 29, 2024 | $169.48 | $180.87 | $168.29 | $176.82 | +4.52% | 7,981,856 |
| Jul 22, 2024 | $175.50 | $176.44 | $162.27 | $169.17 | -2.99% | 8,813,192 |
| Jul 15, 2024 | $164.25 | $179.93 | $164.05 | $174.38 | +6.53% | 7,420,767 |
| Jul 8, 2024 | $158.88 | $164.26 | $158.04 | $163.69 | +3.32% | 5,684,773 |
| Jul 1, 2024 | $161.34 | $161.74 | $157.50 | $158.43 | -0.77% | 4,054,645 |
| Jun 24, 2024 | $160.67 | $164.10 | $157.48 | $159.66 | -0.53% | 7,462,270 |
| Jun 17, 2024 | $157.53 | $164.55 | $156.66 | $160.51 | +2.19% | 8,404,351 |
| Jun 10, 2024 | $165.01 | $165.07 | $156.76 | $157.07 | -4.84% | 6,385,579 |
| Jun 3, 2024 | $166.88 | $167.71 | $160.84 | $165.06 | -1.47% | 6,659,872 |
| May 28, 2024 | $164.36 | $167.77 | $162.55 | $167.52 | +1.63% | 5,983,549 |
| May 20, 2024 | $169.51 | $170.05 | $163.51 | $164.84 | -2.75% | 6,897,298 |
| May 13, 2024 | $172.91 | $173.76 | $165.10 | $169.51 | -1.85% | 5,875,608 |
| May 6, 2024 | $169.52 | $173.03 | $167.80 | $172.71 | +2.69% | 6,109,295 |
| Apr 29, 2024 | $170.61 | $177.37 | $165.24 | $168.18 | -1.11% | 8,907,639 |
| Apr 22, 2024 | $173.16 | $176.93 | $168.03 | $170.07 | -1.67% | 7,321,894 |
| Apr 15, 2024 | $168.78 | $173.85 | $161.06 | $172.96 | +3.69% | 8,119,912 |
| Apr 8, 2024 | $173.31 | $173.59 | $165.53 | $166.81 | -3.48% | 6,492,708 |
| Apr 1, 2024 | $173.08 | $174.57 | $170.39 | $172.82 | -0.11% | 6,072,629 |
| Mar 25, 2024 | $166.52 | $173.47 | $166.22 | $173.01 | +4.70% | 7,369,787 |
| Mar 18, 2024 | $161.33 | $165.57 | $159.71 | $165.25 | +1.88% | 8,596,259 |
| Mar 11, 2024 | $156.57 | $162.71 | $156.45 | $162.20 | +3.36% | 15,682,491 |
| Mar 4, 2024 | $154.32 | $157.92 | $153.87 | $156.92 | +1.14% | 7,284,445 |
| Feb 26, 2024 | $159.43 | $160.96 | $154.62 | $155.15 | -2.50% | 9,234,468 |
| Feb 20, 2024 | $161.50 | $162.95 | $156.45 | $159.13 | -1.64% | 7,206,261 |
| Feb 12, 2024 | $160.79 | $164.43 | $157.13 | $161.78 | +1.09% | 7,582,299 |
| Feb 5, 2024 | $156.46 | $168.05 | $155.69 | $160.03 | +1.69% | 9,524,750 |
| Jan 29, 2024 | $157.28 | $158.20 | $153.42 | $157.37 | -0.63% | 5,855,741 |
| Jan 22, 2024 | $155.43 | $159.60 | $153.84 | $158.37 | +2.25% | 6,744,355 |
| Jan 16, 2024 | $151.43 | $156.52 | $150.17 | $154.88 | +2.55% | 6,366,278 |
| Jan 8, 2024 | $149.94 | $152.00 | $148.23 | $151.03 | +0.70% | 7,981,432 |
| Jan 2, 2024 | $140.33 | $151.46 | $140.33 | $149.98 | +7.14% | 8,692,634 |
| Dec 26, 2023 | $137.40 | $140.39 | $137.07 | $139.98 | +1.88% | 3,043,163 |
| Dec 18, 2023 | $139.10 | $139.64 | $134.17 | $137.40 | -1.19% | 7,598,916 |
| Dec 11, 2023 | $140.99 | $144.99 | $138.00 | $139.06 | -0.19% | 11,389,158 |
| Dec 4, 2023 | $136.89 | $139.98 | $136.57 | $139.32 | +1.19% | 6,325,176 |
| Nov 27, 2023 | $136.45 | $138.00 | $134.61 | $137.68 | +0.78% | 6,571,185 |
| Nov 20, 2023 | $133.21 | $136.97 | $132.74 | $136.61 | +1.80% | 3,803,026 |
| Nov 13, 2023 | $130.67 | $135.68 | $129.17 | $134.19 | +2.97% | 6,990,492 |
| Nov 6, 2023 | $131.80 | $132.30 | $127.93 | $130.32 | -1.07% | 5,363,963 |
| Oct 30, 2023 | $124.05 | $137.99 | $123.42 | $131.73 | +6.84% | 12,931,004 |
| Oct 23, 2023 | $122.53 | $126.95 | $121.70 | $123.30 | +0.09% | 9,722,579 |
| Oct 16, 2023 | $121.00 | $129.25 | $119.61 | $123.19 | +2.39% | 12,397,154 |
| Oct 9, 2023 | $112.75 | $120.89 | $112.42 | $120.32 | +6.34% | 7,043,630 |
| Oct 2, 2023 | $110.93 | $113.97 | $109.01 | $113.15 | +1.56% | 5,741,367 |
| Sep 25, 2023 | $113.71 | $116.12 | $111.25 | $111.41 | -2.35% | 6,609,570 |
| Sep 18, 2023 | $109.24 | $115.79 | $108.16 | $114.09 | +4.88% | 10,613,763 |
| Sep 11, 2023 | $107.04 | $111.03 | $106.74 | $108.78 | +2.43% | 10,626,052 |
| Sep 5, 2023 | $110.34 | $110.56 | $105.85 | $106.20 | -3.94% | 6,006,324 |
| Aug 28, 2023 | $105.53 | $110.91 | $104.70 | $110.56 | +5.16% | 7,610,676 |
| Aug 21, 2023 | $106.05 | $107.18 | $104.29 | $105.14 | -0.99% | 5,768,865 |
| Aug 14, 2023 | $108.99 | $111.52 | $104.65 | $106.19 | -2.61% | 8,456,001 |
| Aug 7, 2023 | $110.47 | $112.36 | $108.53 | $109.04 | -0.76% | 5,759,641 |
| Jul 31, 2023 | $112.66 | $113.82 | $105.40 | $109.87 | -2.30% | 9,439,681 |
| Jul 24, 2023 | $111.14 | $114.09 | $110.17 | $112.46 | +1.48% | 5,739,262 |
| Jul 17, 2023 | $101.30 | $112.34 | $100.57 | $110.82 | +9.53% | 11,151,372 |
| Jul 10, 2023 | $107.83 | $110.09 | $100.97 | $101.18 | -6.55% | 11,964,426 |
| Jul 3, 2023 | $108.97 | $111.74 | $107.97 | $108.27 | -0.71% | 7,351,567 |
| Jun 26, 2023 | $107.65 | $109.81 | $107.35 | $109.04 | +1.40% | 8,111,276 |
| Jun 20, 2023 | $109.86 | $110.22 | $105.54 | $107.53 | -3.27% | 12,822,805 |
| Jun 12, 2023 | $111.87 | $114.97 | $109.57 | $111.17 | -0.71% | 12,345,539 |
| Jun 5, 2023 | $110.57 | $112.95 | $109.26 | $111.96 | +1.71% | 7,154,836 |
| May 30, 2023 | $109.14 | $110.85 | $106.32 | $110.08 | +0.50% | 8,216,982 |
| May 22, 2023 | $117.50 | $118.61 | $108.63 | $109.53 | -7.00% | 8,868,711 |
| May 15, 2023 | $118.54 | $119.99 | $116.43 | $117.78 | -0.41% | 8,600,318 |
| May 8, 2023 | $115.92 | $119.64 | $115.11 | $118.26 | +2.19% | 8,332,469 |
| May 1, 2023 | $115.55 | $117.99 | $109.50 | $115.73 | -0.03% | 12,051,684 |
| Apr 24, 2023 | $115.85 | $117.37 | $113.44 | $115.76 | -0.02% | 6,523,033 |
| Apr 17, 2023 | $112.35 | $122.50 | $111.42 | $115.78 | +3.26% | 10,698,775 |
| Apr 10, 2023 | $115.31 | $117.89 | $111.27 | $112.13 | -2.68% | 8,606,131 |
| Apr 3, 2023 | $112.68 | $116.60 | $111.14 | $115.22 | +3.98% | 6,614,571 |
| Mar 27, 2023 | $107.56 | $111.28 | $105.65 | $110.81 | +4.94% | 8,845,433 |
| Mar 20, 2023 | $105.80 | $114.06 | $103.20 | $105.59 | +0.46% | 12,456,303 |
| Mar 13, 2023 | $115.95 | $118.01 | $104.32 | $105.11 | -11.07% | 20,628,359 |
| Mar 6, 2023 | $128.49 | $129.49 | $117.68 | $118.20 | -7.75% | 8,050,744 |
| Feb 27, 2023 | $131.13 | $131.66 | $125.46 | $128.13 | -2.63% | 8,864,762 |
| Feb 21, 2023 | $134.41 | $135.20 | $130.01 | $131.59 | -2.56% | 5,932,674 |
| Feb 13, 2023 | $135.66 | $139.02 | $133.99 | $135.05 | -0.27% | 6,800,067 |
| Feb 6, 2023 | $131.30 | $138.25 | $130.68 | $135.41 | +3.11% | 8,444,225 |
| Jan 30, 2023 | $127.95 | $132.22 | $123.08 | $131.33 | +2.74% | 10,145,048 |
| Jan 23, 2023 | $125.72 | $129.48 | $124.61 | $127.83 | +1.73% | 7,704,142 |
| Jan 17, 2023 | $138.85 | $138.85 | $122.00 | $125.65 | -9.58% | 11,109,330 |
| Jan 9, 2023 | $141.73 | $142.15 | $135.70 | $138.97 | -1.70% | 6,562,261 |
| Jan 3, 2023 | $135.54 | $142.05 | $135.21 | $141.37 | +4.26% | 5,131,299 |
| Dec 27, 2022 | $136.47 | $136.98 | $134.76 | $135.60 | -0.56% | 2,733,861 |
| Dec 19, 2022 | $131.00 | $136.59 | $130.40 | $136.37 | +3.95% | 6,321,813 |
| Dec 12, 2022 | $128.81 | $133.60 | $127.41 | $131.19 | +2.05% | 11,416,979 |
| Dec 5, 2022 | $130.17 | $132.76 | $127.17 | $128.55 | -1.76% | 6,861,453 |
| Nov 28, 2022 | $135.22 | $135.28 | $129.89 | $130.85 | -3.37% | 8,907,247 |
| Nov 21, 2022 | $132.54 | $135.68 | $131.73 | $135.42 | +2.02% | 3,956,279 |
| Nov 14, 2022 | $132.34 | $136.87 | $128.80 | $132.74 | +0.49% | 7,556,950 |
| Nov 7, 2022 | $129.71 | $132.71 | $127.02 | $132.09 | +2.30% | 6,991,210 |
| Oct 31, 2022 | $126.39 | $129.91 | $119.01 | $129.12 | +2.16% | 10,999,570 |
| Oct 24, 2022 | $120.80 | $127.35 | $120.80 | $126.39 | +5.25% | 10,604,788 |
| Oct 17, 2022 | $134.32 | $138.93 | $116.51 | $120.08 | -9.33% | 17,491,501 |
| Oct 10, 2022 | $131.27 | $136.88 | $122.90 | $132.44 | +1.38% | 10,324,487 |
| Oct 3, 2022 | $126.18 | $133.98 | $124.19 | $130.64 | +4.91% | 9,422,424 |
| Sep 26, 2022 | $126.66 | $127.61 | $121.76 | $124.53 | -2.42% | 9,379,636 |
| Sep 19, 2022 | $128.41 | $132.18 | $125.78 | $127.62 | -1.39% | 8,679,414 |
| Sep 12, 2022 | $126.63 | $130.16 | $121.83 | $129.42 | +2.36% | 11,618,234 |
| Sep 6, 2022 | $122.13 | $127.79 | $121.15 | $126.44 | +4.08% | 5,574,030 |
| Aug 29, 2022 | $124.14 | $125.05 | $119.89 | $121.48 | -2.85% | 8,567,626 |
| Aug 22, 2022 | $128.92 | $128.92 | $125.03 | $125.05 | -3.96% | 6,207,082 |
| Aug 15, 2022 | $128.27 | $133.12 | $127.28 | $130.20 | +0.59% | 7,547,661 |
| Aug 8, 2022 | $117.56 | $129.63 | $117.43 | $129.44 | +10.63% | 7,941,404 |
| Aug 1, 2022 | $115.85 | $117.25 | $112.05 | $117.00 | +0.03% | 9,058,680 |
| Jul 25, 2022 | $117.16 | $117.65 | $113.89 | $116.97 | +0.66% | 7,978,224 |
| Jul 18, 2022 | $122.89 | $123.55 | $111.85 | $116.20 | -5.07% | 11,003,492 |
| Jul 11, 2022 | $130.27 | $131.40 | $120.33 | $122.40 | -6.47% | 11,932,182 |
| Jul 5, 2022 | $128.95 | $133.32 | $125.16 | $130.87 | +0.13% | 6,603,532 |
| Jun 27, 2022 | $126.52 | $131.32 | $123.73 | $130.70 | +2.78% | 7,394,642 |
| Jun 21, 2022 | $122.33 | $127.77 | $119.86 | $127.16 | +5.47% | 9,158,860 |
| Jun 13, 2022 | $121.64 | $125.62 | $117.64 | $120.56 | -3.23% | 11,748,570 |
| Jun 6, 2022 | $133.17 | $133.76 | $124.35 | $124.59 | -5.59% | 6,728,530 |
| May 31, 2022 | $135.20 | $137.55 | $131.88 | $131.97 | -3.59% | 10,117,781 |
| May 23, 2022 | $124.54 | $136.91 | $122.83 | $136.89 | +11.27% | 8,289,890 |
| May 16, 2022 | $128.59 | $130.03 | $120.57 | $123.03 | -4.03% | 7,819,011 |
| May 9, 2022 | $129.87 | $132.08 | $125.48 | $128.19 | -1.82% | 7,982,477 |
| May 2, 2022 | $127.39 | $133.90 | $125.43 | $130.56 | +3.18% | 9,255,870 |
| Apr 25, 2022 | $131.63 | $132.50 | $126.17 | $126.54 | -4.19% | 7,876,645 |
| Apr 18, 2022 | $139.89 | $144.46 | $131.94 | $132.07 | -6.44% | 8,266,208 |
| Apr 11, 2022 | $142.66 | $144.41 | $139.90 | $141.16 | -0.54% | 8,924,462 |
| Apr 4, 2022 | $139.23 | $142.47 | $136.32 | $141.93 | +1.71% | 8,206,518 |
| Mar 28, 2022 | $141.32 | $141.57 | $138.33 | $139.54 | -1.59% | 9,103,374 |
| Mar 21, 2022 | $133.86 | $141.82 | $131.97 | $141.80 | +6.22% | 11,406,272 |
| Mar 14, 2022 | $125.59 | $133.79 | $124.03 | $133.50 | +8.20% | 14,040,427 |
| Mar 7, 2022 | $126.41 | $128.57 | $121.45 | $123.38 | -3.27% | 9,920,285 |
| Feb 28, 2022 | $121.11 | $127.60 | $118.68 | $127.55 | +2.72% | 11,559,121 |
| Feb 22, 2022 | $125.48 | $126.20 | $117.50 | $124.17 | -1.37% | 10,069,537 |
| Feb 14, 2022 | $125.31 | $126.32 | $121.22 | $125.89 | +2.03% | 14,436,828 |
| Feb 7, 2022 | $122.98 | $127.54 | $122.03 | $123.38 | +1.03% | 13,004,409 |
| Jan 31, 2022 | $119.37 | $123.26 | $115.61 | $122.12 | +1.04% | 20,174,302 |
| Jan 24, 2022 | $119.68 | $123.56 | $117.95 | $120.86 | +1.21% | 11,781,636 |
| Jan 18, 2022 | $123.64 | $124.29 | $119.04 | $119.41 | -3.76% | 10,454,166 |
| Jan 10, 2022 | $126.51 | $127.23 | $121.85 | $124.08 | -1.48% | 9,999,621 |
| Jan 3, 2022 | $117.75 | $126.20 | $117.37 | $125.95 | +7.05% | 9,468,241 |
| Dec 27, 2021 | $114.16 | $118.98 | $113.76 | $117.65 | +3.08% | 6,334,628 |
| Dec 20, 2021 | $113.04 | $115.20 | $111.46 | $114.13 | -0.01% | 5,499,572 |
| Dec 13, 2021 | $107.89 | $116.24 | $106.42 | $114.14 | +5.67% | 14,444,964 |
| Dec 6, 2021 | $109.53 | $111.51 | $106.11 | $108.02 | -0.28% | 10,719,591 |
| Nov 29, 2021 | $114.48 | $114.67 | $107.12 | $108.32 | -5.91% | 18,739,781 |
| Nov 22, 2021 | $112.25 | $115.89 | $111.30 | $115.12 | +2.84% | 9,836,034 |
| Nov 15, 2021 | $115.15 | $116.66 | $111.49 | $111.94 | -2.41% | 12,523,881 |
| Nov 8, 2021 | $118.00 | $118.49 | $112.77 | $114.71 | -2.09% | 9,189,874 |
| Nov 1, 2021 | $124.18 | $127.84 | $114.65 | $117.16 | -5.26% | 12,877,157 |
| Oct 25, 2021 | $128.35 | $129.99 | $122.94 | $123.67 | -3.38% | 7,376,261 |
| Oct 18, 2021 | $126.26 | $128.46 | $125.22 | $128.00 | +0.98% | 7,041,428 |
| Oct 11, 2021 | $127.45 | $130.06 | $124.20 | $126.76 | -0.09% | 6,722,465 |
| Oct 4, 2021 | $127.76 | $129.33 | $125.79 | $126.88 | -0.66% | 6,930,707 |
| Sep 27, 2021 | $131.03 | $131.99 | $126.52 | $127.72 | -2.13% | 6,535,054 |
| Sep 20, 2021 | $129.12 | $132.30 | $127.72 | $130.50 | -0.40% | 7,516,989 |
| Sep 13, 2021 | $132.65 | $134.15 | $130.16 | $131.03 | -0.40% | 10,553,476 |
| Sep 7, 2021 | $133.76 | $134.31 | $130.94 | $131.55 | -1.81% | 5,319,716 |
| Aug 30, 2021 | $136.57 | $136.94 | $133.03 | $133.97 | -2.57% | 7,816,220 |
| Aug 23, 2021 | $135.38 | $139.45 | $135.01 | $137.51 | +2.19% | 7,563,796 |
| Aug 16, 2021 | $134.86 | $136.63 | $132.92 | $134.56 | -0.37% | 6,681,930 |
| Aug 9, 2021 | $131.17 | $136.76 | $130.62 | $135.06 | +3.24% | 5,845,313 |
| Aug 2, 2021 | $130.76 | $132.08 | $124.80 | $130.82 | +0.59% | 7,776,476 |
| Jul 26, 2021 | $129.95 | $133.06 | $128.99 | $130.05 | +0.24% | 5,058,411 |
| Jul 19, 2021 | $128.89 | $130.28 | $125.93 | $129.74 | -0.54% | 7,386,845 |
| Jul 12, 2021 | $133.12 | $134.83 | $125.04 | $130.45 | -2.26% | 8,434,024 |
| Jul 6, 2021 | $132.76 | $133.77 | $129.76 | $133.47 | +0.18% | 6,000,633 |
| Jun 28, 2021 | $130.73 | $133.69 | $129.10 | $133.23 | +1.87% | 6,740,339 |
| Jun 21, 2021 | $125.06 | $131.03 | $125.06 | $130.78 | +5.43% | 6,450,836 |
| Jun 14, 2021 | $131.00 | $132.73 | $123.82 | $124.04 | -5.84% | 10,859,435 |
| Jun 7, 2021 | $136.33 | $136.48 | $131.32 | $131.73 | -3.30% | 8,168,789 |
| Jun 1, 2021 | $137.58 | $139.44 | $134.79 | $136.23 | -0.28% | 6,376,928 |
| May 24, 2021 | $137.42 | $140.00 | $134.33 | $136.61 | -0.60% | 12,268,492 |
| May 17, 2021 | $138.75 | $139.72 | $133.25 | $137.43 | -1.31% | 12,231,289 |
| May 10, 2021 | $133.00 | $139.88 | $131.62 | $139.26 | +5.29% | 11,538,867 |
| May 3, 2021 | $127.54 | $132.88 | $125.78 | $132.26 | +4.31% | 9,895,059 |
| Apr 26, 2021 | $125.25 | $128.00 | $125.07 | $126.80 | +1.40% | 6,968,745 |
| Apr 19, 2021 | $122.53 | $125.27 | $121.34 | $125.05 | +2.33% | 6,303,145 |
| Apr 12, 2021 | $117.53 | $122.71 | $117.42 | $122.20 | +4.36% | 8,947,207 |
| Apr 5, 2021 | $116.79 | $118.30 | $115.70 | $117.10 | +0.92% | 7,743,994 |
| Mar 29, 2021 | $116.05 | $118.05 | $114.38 | $116.03 | 0.00% | 8,584,339 |
| Mar 22, 2021 | $112.15 | $116.15 | $111.13 | $116.03 | +2.46% | 10,189,634 |
| Mar 15, 2021 | $115.68 | $117.80 | $113.02 | $113.24 | -2.16% | 19,856,571 |
| Mar 8, 2021 | $112.72 | $116.68 | $110.90 | $115.74 | +3.69% | 12,485,044 |
| Mar 1, 2021 | $107.65 | $112.68 | $107.49 | $111.62 | +4.71% | 9,610,332 |
| Feb 22, 2021 | $103.26 | $110.39 | $102.57 | $106.60 | +3.04% | 11,004,376 |
| Feb 16, 2021 | $105.00 | $105.50 | $102.55 | $103.45 | -0.94% | 8,625,016 |
| Feb 8, 2021 | $107.00 | $108.49 | $103.35 | $104.43 | -2.33% | 8,066,461 |
| Feb 1, 2021 | $107.04 | $111.76 | $106.07 | $106.92 | -0.24% | 9,818,008 |
| Jan 25, 2021 | $110.05 | $112.90 | $107.02 | $107.18 | -2.94% | 9,886,187 |
| Jan 19, 2021 | $108.60 | $111.90 | $108.35 | $110.43 | +1.87% | 6,092,544 |
| Jan 11, 2021 | $109.13 | $110.51 | $108.02 | $108.40 | -1.41% | 8,093,516 |
| Jan 4, 2021 | $109.90 | $111.07 | $106.57 | $109.95 | +0.02% | 9,159,615 |
| Dec 28, 2020 | $108.02 | $110.10 | $107.34 | $109.93 | +2.56% | 4,587,041 |
| Dec 21, 2020 | $107.60 | $107.61 | $104.47 | $107.19 | -0.20% | 5,245,947 |
| Dec 14, 2020 | $105.40 | $108.10 | $104.60 | $107.40 | +2.84% | 12,301,508 |
| Dec 7, 2020 | $103.70 | $105.86 | $102.44 | $104.43 | +0.07% | 8,363,601 |
| Nov 30, 2020 | $103.28 | $105.24 | $102.15 | $104.36 | +0.21% | 9,620,880 |
| Nov 23, 2020 | $101.20 | $105.22 | $100.01 | $104.14 | +3.95% | 7,525,309 |
| Nov 16, 2020 | $98.49 | $102.01 | $97.05 | $100.18 | +3.59% | 10,271,007 |
| Nov 9, 2020 | $96.63 | $97.12 | $91.16 | $96.71 | +6.10% | 11,690,908 |
| Nov 2, 2020 | $90.04 | $94.32 | $89.12 | $91.15 | +2.70% | 10,043,525 |
| Oct 26, 2020 | $90.57 | $90.89 | $86.51 | $88.75 | -2.74% | 9,533,396 |
| Oct 19, 2020 | $92.12 | $93.10 | $90.11 | $91.25 | -1.44% | 8,078,404 |
| Oct 12, 2020 | $93.11 | $94.85 | $89.90 | $92.58 | -0.30% | 11,887,588 |
| Oct 5, 2020 | $93.81 | $94.95 | $92.27 | $92.86 | -0.17% | 8,147,956 |
| Sep 28, 2020 | $92.31 | $95.15 | $91.18 | $93.02 | +1.91% | 9,910,577 |
| Sep 21, 2020 | $90.04 | $94.00 | $88.78 | $91.28 | 0.00% | 10,541,265 |
| Sep 14, 2020 | $94.40 | $97.56 | $90.91 | $91.28 | -2.71% | 9,769,170 |
| Sep 8, 2020 | $93.72 | $94.14 | $91.07 | $93.82 | +0.01% | 6,851,199 |
| Aug 31, 2020 | $94.27 | $97.39 | $92.14 | $93.81 | -0.52% | 11,114,372 |
| Aug 24, 2020 | $94.79 | $95.55 | $92.66 | $94.30 | -0.20% | 11,054,158 |
| Aug 17, 2020 | $96.32 | $96.66 | $93.50 | $94.49 | -1.70% | 6,926,692 |
| Aug 10, 2020 | $97.10 | $99.16 | $95.06 | $96.12 | -0.82% | 6,693,733 |
| Aug 3, 2020 | $94.53 | $100.56 | $93.89 | $96.91 | +2.67% | 10,400,361 |
| Jul 27, 2020 | $93.99 | $94.52 | $91.67 | $94.39 | +0.03% | 8,186,318 |
| Jul 20, 2020 | $91.26 | $95.47 | $90.82 | $94.36 | +2.93% | 10,306,126 |
| Jul 13, 2020 | $88.27 | $93.02 | $86.37 | $91.67 | +5.40% | 13,157,175 |
| Jul 6, 2020 | $95.83 | $96.82 | $84.97 | $86.97 | -7.57% | 13,837,597 |
| Jun 29, 2020 | $95.56 | $97.68 | $93.87 | $94.09 | -0.52% | 6,654,228 |
| Jun 22, 2020 | $97.89 | $99.28 | $92.88 | $94.58 | -4.20% | 9,952,171 |
| Jun 15, 2020 | $93.09 | $101.08 | $92.70 | $98.73 | +3.17% | 10,436,076 |
| Jun 8, 2020 | $105.65 | $107.08 | $93.26 | $95.70 | -9.26% | 10,402,474 |
| Jun 1, 2020 | $98.36 | $106.60 | $97.97 | $105.47 | +7.83% | 9,154,858 |
| May 26, 2020 | $97.90 | $99.31 | $93.87 | $97.81 | +3.15% | 9,513,558 |
| May 18, 2020 | $98.29 | $100.03 | $92.08 | $94.82 | -0.59% | 9,661,579 |
| May 11, 2020 | $99.87 | $102.56 | $89.51 | $95.38 | -5.37% | 10,641,491 |
| May 4, 2020 | $98.98 | $104.29 | $98.16 | $100.79 | +1.05% | 10,653,176 |
| Apr 27, 2020 | $101.81 | $106.74 | $98.90 | $99.74 | -1.68% | 11,013,953 |
| Apr 20, 2020 | $103.18 | $105.27 | $98.42 | $101.44 | -3.32% | 9,412,709 |
| Apr 13, 2020 | $101.82 | $105.79 | $97.38 | $104.92 | +4.56% | 12,815,732 |
| Apr 6, 2020 | $90.53 | $102.19 | $88.64 | $100.34 | +16.73% | 9,752,099 |
| Mar 30, 2020 | $88.28 | $95.29 | $83.75 | $85.96 | -2.83% | 13,808,606 |
| Mar 23, 2020 | $71.74 | $92.59 | $68.87 | $88.46 | +19.75% | 16,144,483 |
| Mar 16, 2020 | $78.00 | $90.65 | $64.13 | $73.87 | -20.37% | 16,530,053 |
| Mar 9, 2020 | $99.57 | $100.20 | $83.10 | $92.77 | -13.41% | 15,704,144 |
| Mar 2, 2020 | $104.59 | $114.89 | $103.91 | $107.14 | +1.80% | 13,248,218 |
| Feb 24, 2020 | $121.45 | $122.37 | $102.91 | $105.25 | -14.86% | 12,817,931 |
| Feb 18, 2020 | $125.40 | $125.92 | $122.92 | $123.62 | -1.55% | 6,702,174 |
| Feb 10, 2020 | $124.34 | $125.59 | $122.95 | $125.57 | +0.92% | 7,301,386 |
| Feb 3, 2020 | $119.00 | $125.43 | $118.80 | $124.43 | +4.97% | 8,844,882 |
| Jan 27, 2020 | $117.00 | $120.11 | $116.56 | $118.54 | +0.22% | 7,554,399 |
| Jan 21, 2020 | $117.15 | $118.75 | $116.10 | $118.28 | +0.62% | 6,242,831 |
| Jan 13, 2020 | $113.48 | $117.62 | $113.05 | $117.55 | +3.61% | 8,746,352 |
| Jan 6, 2020 | $112.34 | $114.16 | $112.04 | $113.45 | +0.55% | 7,497,895 |
| Dec 30, 2019 | $112.00 | $113.10 | $111.34 | $112.83 | +0.86% | 4,288,838 |
| Dec 23, 2019 | $111.82 | $112.12 | $110.39 | $111.87 | +0.26% | 4,530,976 |
| Dec 16, 2019 | $109.90 | $113.32 | $108.98 | $111.58 | +1.71% | 13,019,934 |
| Dec 9, 2019 | $111.05 | $111.76 | $108.93 | $109.70 | -1.26% | 7,598,837 |
| Dec 2, 2019 | $111.71 | $111.85 | $108.96 | $111.10 | -0.22% | 8,072,975 |
| Nov 25, 2019 | $110.25 | $112.64 | $110.25 | $111.35 | +1.19% | 5,502,458 |
| Nov 18, 2019 | $110.86 | $111.77 | $109.30 | $110.04 | -0.95% | 7,931,104 |
| Nov 11, 2019 | $107.70 | $111.32 | $107.41 | $111.10 | +2.69% | 7,327,977 |
| Nov 4, 2019 | $106.55 | $108.41 | $105.67 | $108.19 | +2.16% | 8,261,946 |
| Oct 28, 2019 | $107.63 | $108.27 | $103.65 | $105.90 | -1.25% | 9,872,099 |
| Oct 21, 2019 | $108.94 | $109.29 | $106.73 | $107.24 | -1.08% | 6,796,274 |
| Oct 14, 2019 | $107.74 | $109.13 | $106.23 | $108.41 | +0.44% | 7,079,321 |
| Oct 7, 2019 | $108.17 | $108.97 | $105.87 | $107.93 | -0.49% | 6,154,402 |
| Sep 30, 2019 | $108.38 | $109.45 | $104.82 | $108.46 | +0.58% | 9,243,835 |
| Sep 23, 2019 | $107.57 | $109.55 | $107.10 | $107.83 | -0.08% | 9,093,124 |
| Sep 16, 2019 | $105.47 | $109.10 | $105.05 | $107.92 | +1.99% | 9,004,755 |
| Sep 9, 2019 | $106.03 | $107.23 | $103.94 | $105.81 | +0.47% | 7,090,224 |
| Sep 3, 2019 | $101.81 | $105.59 | $101.61 | $105.31 | +2.85% | 5,357,603 |
| Aug 26, 2019 | $102.52 | $104.07 | $101.65 | $102.39 | +0.40% | 7,313,514 |
| Aug 19, 2019 | $104.46 | $105.36 | $101.49 | $101.98 | -1.20% | 6,001,356 |
| Aug 12, 2019 | $103.76 | $104.88 | $100.83 | $103.22 | -0.84% | 7,927,147 |
| Aug 5, 2019 | $103.69 | $105.59 | $100.84 | $104.09 | -0.40% | 8,985,305 |
| Jul 29, 2019 | $103.00 | $109.13 | $101.23 | $104.51 | +1.54% | 10,015,520 |
| Jul 22, 2019 | $101.34 | $102.98 | $100.43 | $102.93 | +1.50% | 5,212,079 |
| Jul 15, 2019 | $104.02 | $104.92 | $101.36 | $101.41 | -2.41% | 6,327,685 |
| Jul 8, 2019 | $104.32 | $105.26 | $102.29 | $103.91 | -0.56% | 6,445,336 |
| Jul 1, 2019 | $102.98 | $107.43 | $101.91 | $104.49 | +2.75% | 5,025,008 |
| Jun 24, 2019 | $101.15 | $102.57 | $99.38 | $101.69 | +0.47% | 7,768,830 |
| Jun 17, 2019 | $102.25 | $103.99 | $100.93 | $101.21 | -0.91% | 10,893,305 |
| Jun 10, 2019 | $101.02 | $102.48 | $99.73 | $102.14 | +1.41% | 7,099,980 |
| Jun 3, 2019 | $95.33 | $101.12 | $95.27 | $100.72 | +5.45% | 9,896,136 |
| May 28, 2019 | $96.32 | $96.89 | $94.82 | $95.51 | -0.89% | 6,522,280 |
| May 20, 2019 | $95.53 | $97.35 | $95.44 | $96.37 | +0.76% | 7,344,076 |
| May 13, 2019 | $95.22 | $96.74 | $93.54 | $95.64 | -0.77% | 8,869,762 |
| May 6, 2019 | $97.51 | $98.18 | $93.95 | $96.38 | -2.23% | 9,857,384 |
| Apr 29, 2019 | $97.54 | $100.00 | $97.14 | $98.58 | +1.20% | 8,974,875 |
| Apr 22, 2019 | $96.24 | $97.61 | $95.52 | $97.41 | +0.71% | 7,193,279 |
| Apr 15, 2019 | $97.02 | $98.50 | $96.21 | $96.72 | -0.30% | 6,510,555 |
| Apr 8, 2019 | $95.67 | $97.10 | $94.08 | $97.01 | +0.73% | 6,642,216 |
| Apr 1, 2019 | $94.52 | $97.12 | $94.46 | $96.31 | +2.26% | 8,560,681 |
| Mar 25, 2019 | $94.36 | $94.90 | $93.25 | $94.18 | +0.01% | 7,802,746 |
| Mar 18, 2019 | $95.24 | $95.61 | $92.51 | $94.17 | -0.71% | 9,690,125 |
| Mar 11, 2019 | $93.55 | $95.20 | $93.39 | $94.84 | +1.65% | 12,670,889 |
| Mar 4, 2019 | $95.19 | $95.50 | $92.24 | $93.30 | -1.80% | 8,632,288 |
| Feb 25, 2019 | $95.00 | $95.43 | $93.29 | $95.01 | +0.47% | 9,166,047 |
| Feb 19, 2019 | $94.04 | $95.34 | $93.85 | $94.57 | +0.20% | 8,089,246 |
| Feb 11, 2019 | $92.81 | $94.89 | $91.52 | $94.38 | +2.08% | 10,473,668 |
| Feb 4, 2019 | $88.80 | $93.22 | $88.26 | $92.46 | +4.10% | 15,985,316 |
| Jan 28, 2019 | $85.90 | $88.88 | $85.55 | $88.82 | +3.10% | 10,476,933 |
| Jan 22, 2019 | $85.42 | $86.93 | $84.66 | $86.15 | +0.53% | 9,409,934 |
| Jan 14, 2019 | $83.03 | $85.93 | $82.96 | $85.70 | +2.70% | 15,688,352 |
| Jan 7, 2019 | $82.12 | $83.85 | $81.63 | $83.45 | +0.94% | 13,503,082 |
| Dec 31, 2018 | $82.24 | $82.85 | $80.21 | $82.67 | +0.79% | 9,997,945 |
| Dec 24, 2018 | $79.35 | $82.98 | $77.00 | $82.02 | +2.72% | 8,961,941 |
| Dec 17, 2018 | $79.17 | $82.94 | $78.86 | $79.85 | +0.69% | 17,617,082 |
| Dec 10, 2018 | $82.98 | $84.59 | $78.94 | $79.30 | -5.38% | 10,740,523 |
| Dec 3, 2018 | $89.68 | $90.00 | $83.33 | $83.81 | -6.03% | 10,792,841 |
| Nov 26, 2018 | $88.42 | $89.38 | $86.77 | $89.19 | +1.66% | 9,015,401 |
| Nov 19, 2018 | $89.50 | $89.73 | $87.08 | $87.73 | -1.98% | 6,586,693 |
| Nov 12, 2018 | $93.49 | $93.80 | $87.15 | $89.50 | -4.50% | 8,679,838 |
| Nov 5, 2018 | $89.64 | $94.60 | $89.64 | $93.72 | +4.66% | 9,341,693 |
| Oct 29, 2018 | $93.28 | $96.96 | $88.58 | $89.55 | -3.01% | 13,924,506 |
| Oct 22, 2018 | $97.65 | $97.93 | $91.02 | $92.33 | -5.13% | 9,897,276 |
| Oct 15, 2018 | $93.14 | $98.20 | $92.75 | $97.32 | +4.47% | 11,350,191 |
| Oct 8, 2018 | $99.66 | $100.56 | $91.67 | $93.16 | -6.46% | 8,818,833 |
| Oct 1, 2018 | $99.13 | $100.16 | $98.28 | $99.59 | +0.90% | 6,809,122 |
| Sep 24, 2018 | $101.57 | $101.85 | $97.76 | $98.70 | -3.06% | 7,103,125 |
| Sep 17, 2018 | $100.22 | $102.73 | $99.96 | $101.82 | +1.83% | 10,001,416 |
| Sep 10, 2018 | $99.05 | $100.03 | $95.67 | $99.99 | -0.04% | 8,444,415 |
| Sep 4, 2018 | $100.59 | $102.11 | $99.99 | $100.03 | -0.54% | 7,263,439 |
| Aug 27, 2018 | $100.17 | $101.11 | $99.58 | $100.57 | +1.04% | 7,845,834 |
| Aug 20, 2018 | $100.20 | $101.75 | $98.73 | $99.53 | -0.49% | 8,685,385 |
| Aug 13, 2018 | $98.63 | $100.20 | $97.66 | $100.02 | +1.41% | 9,618,309 |
| Aug 6, 2018 | $98.13 | $99.67 | $98.12 | $98.63 | +0.59% | 9,059,731 |
| Jul 30, 2018 | $94.55 | $98.07 | $94.24 | $98.05 | +3.60% | 10,068,606 |
| Jul 23, 2018 | $93.29 | $95.95 | $92.37 | $94.64 | +1.31% | 7,182,013 |
| Jul 16, 2018 | $93.13 | $95.83 | $92.59 | $93.42 | +0.64% | 9,557,696 |
| Jul 9, 2018 | $92.76 | $94.16 | $92.26 | $92.83 | +0.73% | 6,923,080 |
| Jul 2, 2018 | $91.04 | $92.58 | $90.92 | $92.16 | +0.98% | 4,934,634 |
| Jun 25, 2018 | $92.19 | $92.73 | $90.21 | $91.27 | -1.05% | 10,507,231 |
| Jun 18, 2018 | $93.02 | $93.83 | $91.47 | $92.24 | -1.67% | 9,417,052 |
| Jun 11, 2018 | $93.62 | $94.92 | $92.37 | $93.81 | +0.11% | 11,321,382 |
| Jun 4, 2018 | $94.22 | $94.39 | $91.02 | $93.71 | -0.16% | 10,776,597 |
| May 29, 2018 | $94.65 | $95.16 | $93.21 | $93.86 | -1.67% | 8,095,967 |
| May 21, 2018 | $95.25 | $96.52 | $94.69 | $95.45 | +0.56% | 5,907,893 |
| May 14, 2018 | $96.50 | $96.79 | $94.60 | $94.92 | -1.51% | 9,396,760 |
| May 7, 2018 | $94.57 | $97.78 | $93.90 | $96.38 | +1.97% | 9,596,235 |
| Apr 30, 2018 | $98.70 | $99.10 | $91.78 | $94.52 | -3.74% | 12,136,770 |
| Apr 23, 2018 | $98.81 | $99.20 | $96.42 | $98.19 | -0.12% | 7,810,216 |
| Apr 16, 2018 | $97.08 | $99.26 | $96.56 | $98.31 | +2.02% | 9,500,279 |
| Apr 9, 2018 | $96.49 | $97.69 | $95.44 | $96.36 | +0.48% | 7,723,871 |
| Apr 2, 2018 | $95.94 | $97.78 | $92.11 | $95.90 | +1.16% | 10,190,569 |
| Mar 26, 2018 | $93.45 | $95.90 | $92.87 | $94.80 | +2.76% | 7,801,362 |
| Mar 19, 2018 | $97.53 | $97.79 | $92.14 | $92.25 | -5.41% | 9,306,428 |
| Mar 12, 2018 | $95.95 | $97.96 | $94.63 | $97.53 | +1.56% | 13,381,872 |
| Mar 5, 2018 | $91.18 | $96.11 | $90.87 | $96.03 | +4.82% | 11,623,964 |
| Feb 26, 2018 | $94.69 | $96.05 | $90.66 | $91.61 | -2.92% | 13,550,179 |
| Feb 20, 2018 | $94.42 | $95.04 | $92.49 | $94.37 | -0.70% | 8,658,584 |
| Feb 12, 2018 | $91.60 | $95.72 | $89.59 | $95.04 | +4.57% | 16,075,244 |
| Feb 5, 2018 | $97.27 | $98.69 | $88.29 | $90.89 | -7.20% | 23,393,318 |
| Jan 29, 2018 | $100.25 | $100.59 | $97.42 | $97.94 | -2.58% | 11,184,580 |
| Jan 22, 2018 | $103.70 | $104.47 | $99.52 | $100.53 | -3.06% | 16,104,515 |
| Jan 16, 2018 | $102.21 | $104.42 | $101.61 | $103.70 | +1.56% | 7,705,038 |
| Jan 8, 2018 | $101.84 | $102.32 | $99.83 | $102.11 | +0.24% | 10,108,139 |
| Jan 2, 2018 | $104.07 | $104.52 | $100.22 | $101.87 | -2.71% | 10,388,067 |
| Dec 26, 2017 | $104.06 | $105.36 | $103.98 | $104.71 | +0.58% | 3,081,944 |
| Dec 18, 2017 | $104.46 | $105.17 | $103.46 | $104.11 | +0.13% | 7,566,270 |
| Dec 11, 2017 | $102.33 | $104.46 | $101.77 | $103.97 | +1.43% | 10,528,158 |
| Dec 4, 2017 | $103.91 | $104.10 | $101.65 | $102.50 | -0.58% | 9,074,133 |
| Nov 27, 2017 | $99.23 | $103.51 | $99.14 | $103.10 | +4.06% | 11,156,336 |
| Nov 20, 2017 | $100.26 | $100.97 | $98.98 | $99.08 | -1.09% | 5,035,114 |
| Nov 13, 2017 | $98.90 | $101.12 | $98.51 | $100.17 | +1.06% | 11,196,117 |
| Nov 6, 2017 | $97.81 | $100.31 | $97.45 | $99.12 | +1.31% | 8,343,959 |
| Oct 30, 2017 | $93.27 | $98.21 | $93.27 | $97.84 | +4.38% | 13,100,920 |
| Oct 23, 2017 | $92.96 | $94.23 | $92.55 | $93.73 | +0.82% | 6,833,458 |
| Oct 16, 2017 | $92.34 | $93.59 | $90.62 | $92.97 | +0.68% | 12,292,367 |
| Oct 9, 2017 | $93.26 | $93.67 | $92.27 | $92.34 | -1.02% | 6,595,358 |
| Oct 2, 2017 | $91.65 | $93.81 | $91.41 | $93.29 | +1.50% | 7,044,634 |
| Sep 25, 2017 | $90.28 | $91.97 | $90.05 | $91.91 | +1.52% | 6,892,411 |
| Sep 18, 2017 | $91.06 | $92.32 | $90.12 | $90.53 | -0.39% | 8,602,692 |
| Sep 11, 2017 | $91.44 | $93.54 | $90.15 | $90.88 | +1.42% | 12,870,063 |
| Sep 5, 2017 | $89.00 | $90.41 | $85.59 | $89.61 | -0.19% | 16,829,331 |
| Aug 28, 2017 | $90.37 | $91.14 | $89.65 | $89.78 | -2.43% | 12,732,624 |
| Aug 21, 2017 | $92.96 | $93.85 | $91.40 | $92.02 | -0.97% | 11,156,714 |
| Aug 14, 2017 | $94.78 | $95.25 | $92.55 | $92.92 | -1.10% | 9,246,357 |
| Aug 7, 2017 | $94.22 | $94.70 | $93.84 | $93.95 | -0.29% | 7,395,430 |
| Jul 31, 2017 | $90.58 | $94.49 | $90.57 | $94.22 | +4.11% | 10,955,054 |
| Jul 24, 2017 | $89.08 | $90.63 | $89.02 | $90.50 | +1.50% | 7,188,684 |
| Jul 17, 2017 | $88.74 | $89.56 | $87.99 | $89.16 | +0.12% | 8,050,044 |
| Jul 10, 2017 | $88.83 | $89.33 | $87.74 | $89.05 | -0.16% | 6,724,154 |
| Jul 3, 2017 | $88.85 | $89.86 | $88.27 | $89.19 | +0.85% | 4,583,826 |
| Jun 26, 2017 | $88.32 | $89.23 | $87.81 | $88.44 | +0.41% | 8,143,781 |
| Jun 19, 2017 | $90.03 | $90.19 | $87.99 | $88.08 | -1.94% | 11,785,678 |
| Jun 12, 2017 | $87.37 | $90.74 | $87.33 | $89.82 | +2.80% | 11,391,620 |
| Jun 5, 2017 | $86.67 | $87.43 | $85.57 | $87.37 | +0.81% | 6,443,657 |
| May 30, 2017 | $86.12 | $86.94 | $85.89 | $86.67 | +0.20% | 6,625,436 |
| May 22, 2017 | $84.58 | $86.63 | $84.25 | $86.50 | +2.82% | 6,560,274 |
| May 15, 2017 | $84.06 | $85.30 | $83.11 | $84.13 | 0.00% | 9,860,517 |
| May 8, 2017 | $85.46 | $85.49 | $83.19 | $84.13 | -1.54% | 10,274,158 |
| May 1, 2017 | $81.49 | $86.03 | $81.19 | $85.45 | +5.12% | 11,412,727 |
| Apr 24, 2017 | $80.86 | $82.51 | $80.37 | $81.29 | +1.96% | 8,717,690 |
| Apr 17, 2017 | $80.80 | $81.63 | $79.09 | $79.73 | -1.05% | 10,350,665 |
| Apr 10, 2017 | $81.01 | $81.67 | $80.10 | $80.58 | -0.65% | 6,127,899 |
| Apr 3, 2017 | $81.54 | $82.17 | $80.95 | $81.11 | -0.47% | 7,880,181 |
| Mar 27, 2017 | $80.37 | $82.10 | $80.07 | $81.49 | +0.62% | 6,373,875 |
| Mar 20, 2017 | $82.85 | $83.06 | $80.63 | $80.99 | -2.25% | 8,023,277 |
| Mar 13, 2017 | $81.87 | $83.09 | $81.72 | $82.85 | +0.98% | 8,212,537 |
| Mar 6, 2017 | $81.49 | $82.11 | $80.94 | $82.05 | +0.23% | 8,209,627 |
| Feb 27, 2017 | $80.94 | $83.05 | $80.84 | $81.86 | +1.17% | 12,330,878 |
| Feb 21, 2017 | $80.56 | $80.91 | $79.89 | $80.91 | +0.58% | 10,039,037 |
| Feb 13, 2017 | $78.95 | $80.82 | $78.81 | $80.44 | +1.98% | 8,745,091 |
| Feb 6, 2017 | $77.43 | $79.31 | $76.97 | $78.88 | +1.81% | 9,178,237 |
| Jan 30, 2017 | $75.49 | $78.12 | $74.74 | $77.48 | +2.50% | 12,192,658 |
| Jan 23, 2017 | $74.59 | $75.85 | $73.96 | $75.59 | +1.41% | 6,927,799 |
| Jan 17, 2017 | $73.61 | $74.96 | $73.39 | $74.54 | +0.88% | 5,787,001 |
| Jan 9, 2017 | $73.95 | $74.35 | $73.04 | $73.89 | -0.35% | 8,221,447 |
| Jan 3, 2017 | $74.00 | $74.95 | $73.48 | $74.15 | +0.04% | 7,324,949 |
| Dec 27, 2016 | $74.58 | $74.70 | $73.93 | $74.12 | -0.62% | 5,727,994 |
| Dec 19, 2016 | $74.24 | $74.77 | $74.07 | $74.58 | +0.63% | 7,413,194 |
| Dec 12, 2016 | $72.44 | $74.16 | $72.30 | $74.11 | +2.26% | 12,157,534 |
| Dec 5, 2016 | $70.84 | $72.50 | $70.22 | $72.47 | +2.63% | 11,040,102 |
| Nov 28, 2016 | $71.98 | $72.22 | $69.04 | $70.61 | -2.45% | 18,837,899 |
| Nov 21, 2016 | $72.06 | $72.72 | $71.73 | $72.38 | +0.50% | 10,188,390 |
| Nov 14, 2016 | $69.76 | $72.20 | $69.60 | $72.02 | – | 14,251,533 |
Seasonality
ALL 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 | 0.9% | 1.7% | 0.8% | 2.4% | 0.5% | 0.5% | 2.5% | 1.5% | -0.0% | 1.0% | 5.7% | 0.6% |
| Months up | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.4% | 7.8% | -2.9% | 4.8% | -5.1% | 16.1% | 11.0% | -2.0% | -13.9% | 17.1% | ||
| 2025 | -0.2% | 3.5% | 4.5% | -4.2% | 5.8% | -3.6% | 1.0% | 0.6% | 5.5% | -10.8% | 11.2% | -1.8% |
| 2024 | 10.9% | 2.8% | 9.1% | -1.7% | -0.9% | -4.7% | 7.2% | 11.0% | 0.4% | -1.7% | 11.7% | -7.0% |
| 2023 | -5.3% | 0.9% | -14.0% | 4.5% | -6.3% | 1.4% | 3.3% | -3.5% | 3.3% | 15.0% | 8.3% | 1.5% |
| 2022 | 2.6% | 2.1% | 13.2% | -8.6% | 8.0% | -6.7% | -7.7% | 3.7% | 3.3% | 1.4% | 6.7% | 1.3% |
| 2021 | -2.5% | -0.5% | 8.6% | 10.4% | 7.7% | -4.0% | -0.3% | 4.6% | -5.9% | -2.9% | -11.5% | 8.2% |
| 2020 | 5.4% | -10.8% | -12.8% | 10.9% | -3.3% | -0.8% | -2.7% | -0.9% | 1.2% | -5.7% | 15.9% | 7.4% |
| 2019 | 6.3% | 8.0% | -0.2% | 5.2% | -3.1% | 6.5% | 5.6% | -4.2% | 6.1% | -2.1% | 5.1% | 1.0% |
| 2018 | -5.7% | -6.6% | 3.3% | 3.2% | -4.0% | -2.4% | 4.2% | 6.2% | -1.9% | -3.0% | -6.3% | -7.4% |
| 2017 | 1.5% | 9.7% | -0.8% | -0.2% | 6.2% | 2.9% | 2.9% | -0.1% | 1.6% | 2.1% | 9.8% | 2.0% |