Dominion Energy, Inc (D) stock
DNYSEElectric ServicesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 12/303% below fair value
$66.62+1.50 (+2.30%)
Close on Oct 30, 2026Market cap $58.59BP/E 19.7Yield 4.01%
Price history
Dominion Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.62
+2.30% on the day
52-week range
$55.85 – $72.99
-8.7% from the high
Change over 52 weeks
+11.9%
From $59.52 on Oct 30, 2025
Average volume
4.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.97 | $66.98 | $64.17 | $66.62 | +2.18% | 22,596,390 |
| Oct 19, 2026 | $63.18 | $65.66 | $62.00 | $65.20 | +2.58% | 21,125,447 |
| Oct 12, 2026 | $61.68 | $63.92 | $61.54 | $63.56 | +3.11% | 22,124,613 |
| Oct 5, 2026 | $61.17 | $62.10 | $60.55 | $61.64 | +0.54% | 21,855,496 |
| Sep 28, 2026 | $60.63 | $61.86 | $59.44 | $61.31 | +1.04% | 21,392,138 |
| Sep 21, 2026 | $63.53 | $64.45 | $60.14 | $60.68 | -4.56% | 28,390,177 |
| Sep 14, 2026 | $64.78 | $65.16 | $63.41 | $63.58 | -1.21% | 24,729,105 |
| Sep 8, 2026 | $65.92 | $66.81 | $64.36 | $64.36 | -2.25% | 21,672,086 |
| Aug 31, 2026 | $64.92 | $66.92 | $64.70 | $65.84 | +0.44% | 25,598,878 |
| Aug 24, 2026 | $66.72 | $67.35 | $65.22 | $65.55 | -1.58% | 18,484,129 |
| Aug 17, 2026 | $68.47 | $69.75 | $66.59 | $66.60 | -3.16% | 15,349,336 |
| Aug 10, 2026 | $67.19 | $68.95 | $66.63 | $68.77 | +2.05% | 13,514,070 |
| Aug 3, 2026 | $69.00 | $69.39 | $66.00 | $67.39 | -2.57% | 22,101,205 |
| Jul 27, 2026 | $70.82 | $71.93 | $69.10 | $69.17 | -2.71% | 16,658,031 |
| Jul 20, 2026 | $71.09 | $71.90 | $69.78 | $71.10 | +0.08% | 17,008,113 |
| Jul 13, 2026 | $70.26 | $72.99 | $70.15 | $71.04 | +1.37% | 20,623,953 |
| Jul 6, 2026 | $69.69 | $70.59 | $68.93 | $70.08 | +0.47% | 33,784,365 |
| Jun 29, 2026 | $69.39 | $69.90 | $67.38 | $69.75 | +0.52% | 20,144,367 |
| Jun 22, 2026 | $68.80 | $70.17 | $67.87 | $69.39 | +1.43% | 31,079,566 |
| Jun 15, 2026 | $67.54 | $69.28 | $67.33 | $68.41 | +0.74% | 37,117,921 |
| Jun 8, 2026 | $66.98 | $68.13 | $65.47 | $67.91 | +1.51% | 36,129,992 |
| Jun 1, 2026 | $66.25 | $67.52 | $64.55 | $66.90 | -0.06% | 33,511,208 |
| May 26, 2026 | $67.70 | $68.38 | $65.83 | $66.94 | -1.08% | 46,369,250 |
| May 18, 2026 | $68.64 | $68.97 | $66.30 | $67.67 | +9.62% | 87,114,608 |
| May 11, 2026 | $62.35 | $63.18 | $61.71 | $61.73 | -0.26% | 24,323,661 |
| May 4, 2026 | $63.40 | $64.13 | $61.04 | $61.89 | -3.21% | 21,578,823 |
| Apr 27, 2026 | $62.42 | $65.61 | $62.37 | $63.94 | +2.17% | 29,431,947 |
| Apr 20, 2026 | $62.36 | $63.05 | $60.44 | $62.58 | +0.26% | 19,273,300 |
| Apr 13, 2026 | $64.08 | $64.15 | $61.56 | $62.42 | -2.82% | 24,142,362 |
| Apr 6, 2026 | $62.43 | $65.13 | $61.79 | $64.23 | +2.33% | 17,625,667 |
| Mar 30, 2026 | $61.78 | $62.96 | $61.15 | $62.77 | +3.10% | 15,584,851 |
| Mar 23, 2026 | $60.14 | $61.44 | $59.32 | $60.88 | +2.53% | 19,367,409 |
| Mar 16, 2026 | $63.82 | $64.03 | $59.09 | $59.38 | -6.06% | 23,247,719 |
| Mar 9, 2026 | $63.09 | $63.85 | $61.95 | $63.21 | -0.05% | 19,258,591 |
| Mar 2, 2026 | $63.00 | $63.41 | $60.77 | $63.24 | +0.16% | 26,483,510 |
| Feb 23, 2026 | $66.18 | $66.44 | $62.52 | $63.14 | -4.28% | 42,368,520 |
| Feb 17, 2026 | $67.22 | $67.57 | $64.57 | $65.96 | -0.83% | 29,432,586 |
| Feb 9, 2026 | $62.27 | $66.79 | $61.62 | $66.51 | +6.71% | 27,607,767 |
| Feb 2, 2026 | $60.27 | $63.43 | $59.53 | $62.33 | +3.59% | 26,366,618 |
| Jan 26, 2026 | $59.85 | $61.56 | $59.62 | $60.17 | +0.96% | 24,222,449 |
| Jan 20, 2026 | $61.09 | $61.81 | $58.99 | $59.60 | -2.50% | 23,341,499 |
| Jan 12, 2026 | $57.97 | $61.50 | $57.47 | $61.13 | +5.43% | 37,502,982 |
| Jan 5, 2026 | $58.97 | $59.24 | $56.91 | $57.98 | -2.13% | 29,742,331 |
| Dec 29, 2025 | $59.29 | $59.73 | $58.27 | $59.24 | +0.07% | 19,638,439 |
| Dec 22, 2025 | $58.48 | $59.27 | $55.85 | $59.20 | -0.39% | 35,119,114 |
| Dec 15, 2025 | $59.43 | $60.48 | $58.95 | $59.43 | +0.17% | 44,327,183 |
| Dec 8, 2025 | $58.60 | $59.42 | $57.61 | $59.33 | +1.44% | 30,872,641 |
| Dec 1, 2025 | $62.70 | $62.71 | $58.46 | $58.49 | -6.82% | 35,701,790 |
| Nov 24, 2025 | $61.40 | $62.87 | $60.61 | $62.77 | +2.11% | 21,037,586 |
| Nov 17, 2025 | $60.70 | $62.18 | $60.18 | $61.47 | +1.50% | 27,776,424 |
| Nov 10, 2025 | $61.23 | $61.51 | $60.42 | $60.56 | -1.66% | 19,793,956 |
| Nov 3, 2025 | $58.33 | $61.61 | $57.13 | $61.58 | +4.92% | 30,751,540 |
| Oct 27, 2025 | $60.85 | $61.35 | $58.24 | $58.69 | -3.88% | 25,902,266 |
| Oct 20, 2025 | $60.92 | $61.75 | $60.37 | $61.06 | +0.79% | 17,929,623 |
| Oct 13, 2025 | $60.76 | $62.52 | $60.09 | $60.58 | -0.64% | 21,403,608 |
| Oct 6, 2025 | $61.63 | $62.37 | $60.02 | $60.97 | -0.91% | 28,877,932 |
| Sep 29, 2025 | $60.57 | $62.05 | $60.35 | $61.53 | +1.99% | 17,538,247 |
| Sep 22, 2025 | $59.92 | $61.52 | $59.08 | $60.33 | +0.80% | 22,381,058 |
| Sep 15, 2025 | $60.05 | $60.75 | $58.80 | $59.85 | -0.33% | 27,718,974 |
| Sep 8, 2025 | $57.98 | $60.54 | $57.56 | $60.05 | +3.20% | 27,504,567 |
| Sep 2, 2025 | $59.54 | $59.80 | $57.78 | $58.19 | -2.85% | 18,778,872 |
| Aug 25, 2025 | $61.20 | $61.69 | $59.19 | $59.90 | -3.23% | 27,422,349 |
| Aug 18, 2025 | $61.21 | $62.46 | $60.35 | $61.90 | +1.24% | 15,902,946 |
| Aug 11, 2025 | $62.00 | $62.17 | $60.74 | $61.14 | -1.08% | 22,136,179 |
| Aug 4, 2025 | $60.64 | $62.26 | $60.31 | $61.81 | +2.32% | 31,561,435 |
| Jul 28, 2025 | $58.60 | $60.78 | $57.53 | $60.41 | +2.83% | 26,768,204 |
| Jul 21, 2025 | $58.16 | $59.14 | $57.44 | $58.75 | +1.14% | 20,470,116 |
| Jul 14, 2025 | $57.31 | $58.68 | $56.19 | $58.09 | +1.22% | 19,855,695 |
| Jul 7, 2025 | $56.78 | $58.32 | $55.36 | $57.39 | +0.93% | 19,941,299 |
| Jun 30, 2025 | $55.51 | $58.17 | $55.20 | $56.86 | +1.77% | 22,546,096 |
| Jun 23, 2025 | $54.45 | $56.39 | $54.25 | $55.87 | +3.04% | 33,101,941 |
| Jun 16, 2025 | $55.73 | $56.17 | $53.36 | $54.22 | -2.32% | 39,869,669 |
| Jun 9, 2025 | $55.76 | $56.27 | $55.28 | $55.51 | -0.47% | 26,003,932 |
| Jun 2, 2025 | $56.36 | $57.18 | $55.47 | $55.77 | -1.59% | 24,003,743 |
| May 26, 2025 | $56.00 | $56.94 | $55.02 | $56.67 | +0.68% | 32,036,334 |
| May 19, 2025 | $55.42 | $58.64 | $55.00 | $56.29 | +0.93% | 36,728,527 |
| May 12, 2025 | $54.67 | $55.79 | $52.53 | $55.77 | +1.23% | 30,053,398 |
| May 5, 2025 | $54.88 | $55.69 | $53.94 | $55.09 | +0.16% | 20,471,388 |
| Apr 28, 2025 | $52.95 | $57.02 | $52.75 | $55.00 | +3.87% | 30,561,866 |
| Apr 21, 2025 | $52.92 | $54.50 | $51.42 | $52.95 | -0.41% | 22,987,004 |
| Apr 14, 2025 | $53.00 | $54.50 | $52.50 | $53.17 | +0.82% | 23,215,700 |
| Apr 7, 2025 | $51.51 | $53.02 | $48.07 | $52.74 | +0.02% | 38,252,867 |
| Mar 31, 2025 | $55.45 | $57.05 | $52.71 | $52.73 | -4.11% | 30,639,409 |
| Mar 24, 2025 | $54.39 | $55.40 | $52.65 | $54.99 | +0.81% | 21,888,224 |
| Mar 17, 2025 | $54.79 | $55.45 | $53.88 | $54.55 | -0.24% | 26,035,392 |
| Mar 10, 2025 | $55.49 | $57.13 | $53.52 | $54.68 | -0.98% | 24,341,977 |
| Mar 3, 2025 | $56.54 | $57.25 | $53.27 | $55.22 | -2.47% | 29,532,045 |
| Feb 24, 2025 | $57.60 | $57.79 | $55.80 | $56.62 | -1.41% | 26,249,258 |
| Feb 18, 2025 | $55.54 | $57.54 | $54.97 | $57.43 | +3.31% | 17,503,740 |
| Feb 10, 2025 | $54.50 | $57.00 | $54.40 | $55.59 | +1.76% | 24,178,919 |
| Feb 3, 2025 | $55.19 | $56.69 | $52.93 | $54.63 | -1.73% | 25,745,724 |
| Jan 27, 2025 | $53.95 | $56.13 | $53.66 | $55.59 | +3.95% | 22,166,089 |
| Jan 21, 2025 | $55.61 | $56.58 | $52.85 | $53.48 | -3.26% | 21,127,427 |
| Jan 13, 2025 | $53.44 | $55.71 | $52.95 | $55.28 | +3.54% | 22,489,309 |
| Jan 6, 2025 | $55.12 | $55.12 | $53.22 | $53.39 | -2.45% | 16,241,113 |
| Dec 30, 2024 | $53.75 | $54.95 | $53.35 | $54.73 | +1.48% | 12,967,215 |
| Dec 23, 2024 | $53.56 | $54.10 | $53.05 | $53.93 | +0.50% | 10,160,268 |
| Dec 16, 2024 | $54.08 | $54.29 | $52.44 | $53.66 | -0.70% | 25,755,146 |
| Dec 9, 2024 | $56.05 | $56.26 | $53.54 | $54.04 | -3.59% | 24,672,463 |
| Dec 2, 2024 | $58.76 | $58.76 | $55.82 | $56.05 | -4.60% | 28,076,226 |
| Nov 25, 2024 | $58.50 | $60.27 | $58.24 | $58.75 | +1.05% | 18,110,453 |
| Nov 18, 2024 | $57.29 | $58.92 | $56.95 | $58.14 | +0.88% | 20,147,836 |
| Nov 11, 2024 | $57.81 | $58.67 | $55.82 | $57.63 | -0.28% | 25,007,481 |
| Nov 4, 2024 | $58.40 | $58.66 | $56.57 | $57.79 | -2.03% | 27,449,363 |
| Oct 28, 2024 | $59.92 | $61.97 | $58.07 | $58.99 | -0.99% | 26,527,265 |
| Oct 21, 2024 | $60.16 | $61.26 | $58.79 | $59.58 | -0.57% | 16,178,821 |
| Oct 14, 2024 | $56.19 | $60.73 | $56.02 | $59.92 | +6.58% | 23,888,565 |
| Oct 7, 2024 | $58.00 | $58.02 | $55.42 | $56.22 | -3.45% | 17,344,402 |
| Sep 30, 2024 | $57.47 | $58.73 | $57.07 | $58.23 | +1.87% | 14,454,114 |
| Sep 23, 2024 | $58.00 | $58.18 | $56.73 | $57.16 | -1.33% | 23,386,113 |
| Sep 16, 2024 | $58.42 | $58.94 | $56.83 | $57.93 | -0.40% | 23,206,473 |
| Sep 9, 2024 | $57.18 | $58.18 | $56.56 | $58.16 | +1.84% | 17,221,360 |
| Sep 3, 2024 | $55.69 | $58.13 | $55.65 | $57.11 | +2.16% | 12,650,476 |
| Aug 26, 2024 | $56.61 | $56.96 | $55.31 | $55.90 | -1.01% | 18,459,068 |
| Aug 19, 2024 | $56.00 | $56.83 | $55.80 | $56.47 | +0.82% | 11,439,148 |
| Aug 12, 2024 | $54.50 | $56.22 | $54.24 | $56.01 | +2.83% | 17,204,864 |
| Aug 5, 2024 | $56.27 | $56.84 | $53.37 | $54.47 | -2.87% | 20,784,456 |
| Jul 29, 2024 | $52.78 | $57.60 | $52.21 | $56.08 | +6.41% | 21,969,647 |
| Jul 22, 2024 | $51.58 | $53.24 | $50.67 | $52.70 | +2.51% | 17,672,031 |
| Jul 15, 2024 | $51.82 | $52.56 | $50.70 | $51.41 | -1.08% | 15,011,817 |
| Jul 8, 2024 | $49.11 | $52.34 | $48.88 | $51.97 | +5.82% | 15,019,843 |
| Jul 1, 2024 | $49.09 | $49.45 | $47.99 | $49.11 | +0.22% | 11,010,942 |
| Jun 24, 2024 | $49.25 | $49.95 | $48.47 | $49.00 | -0.43% | 19,043,483 |
| Jun 17, 2024 | $50.00 | $50.38 | $49.14 | $49.21 | -2.42% | 20,199,815 |
| Jun 10, 2024 | $51.26 | $52.22 | $50.02 | $50.43 | -1.96% | 17,607,416 |
| Jun 3, 2024 | $53.81 | $54.07 | $51.36 | $51.44 | -4.60% | 21,075,928 |
| May 28, 2024 | $52.70 | $53.98 | $52.11 | $53.92 | +2.14% | 23,128,045 |
| May 20, 2024 | $53.66 | $54.23 | $52.41 | $52.79 | -1.33% | 16,830,633 |
| May 13, 2024 | $53.00 | $53.59 | $52.48 | $53.50 | +0.81% | 18,736,327 |
| May 6, 2024 | $51.58 | $53.67 | $51.04 | $53.07 | +3.25% | 18,480,823 |
| Apr 29, 2024 | $50.77 | $52.39 | $49.93 | $51.40 | +1.88% | 22,794,174 |
| Apr 22, 2024 | $49.66 | $51.36 | $49.43 | $50.45 | +1.22% | 20,426,962 |
| Apr 15, 2024 | $49.10 | $49.98 | $46.62 | $49.84 | +1.90% | 17,941,678 |
| Apr 8, 2024 | $48.61 | $49.59 | $47.69 | $48.91 | +0.70% | 21,030,603 |
| Apr 1, 2024 | $49.11 | $49.35 | $47.96 | $48.57 | -1.26% | 21,733,323 |
| Mar 25, 2024 | $48.28 | $49.35 | $46.56 | $49.19 | +1.80% | 24,399,671 |
| Mar 18, 2024 | $47.95 | $49.07 | $47.70 | $48.32 | +1.00% | 29,836,823 |
| Mar 11, 2024 | $47.79 | $48.34 | $46.92 | $47.84 | -0.33% | 36,068,774 |
| Mar 4, 2024 | $44.59 | $49.21 | $44.49 | $48.00 | +7.17% | 39,717,413 |
| Feb 26, 2024 | $47.45 | $48.40 | $44.17 | $44.79 | -6.41% | 44,341,052 |
| Feb 20, 2024 | $45.84 | $48.04 | $44.87 | $47.86 | +4.36% | 28,833,818 |
| Feb 12, 2024 | $44.72 | $45.88 | $43.53 | $45.86 | +2.60% | 21,825,014 |
| Feb 5, 2024 | $45.06 | $45.43 | $43.67 | $44.70 | -2.06% | 19,414,523 |
| Jan 29, 2024 | $45.46 | $46.72 | $45.02 | $45.64 | +0.18% | 22,316,136 |
| Jan 22, 2024 | $45.41 | $45.85 | $44.04 | $45.56 | +0.53% | 24,101,660 |
| Jan 16, 2024 | $47.10 | $47.32 | $44.93 | $45.32 | -4.25% | 21,448,372 |
| Jan 8, 2024 | $48.94 | $49.37 | $46.75 | $47.33 | -3.49% | 21,299,765 |
| Jan 2, 2024 | $46.83 | $49.08 | $46.76 | $49.04 | +4.34% | 16,854,109 |
| Dec 26, 2023 | $46.79 | $47.26 | $46.18 | $47.00 | +0.43% | 14,708,876 |
| Dec 18, 2023 | $48.72 | $48.97 | $46.34 | $46.80 | -3.47% | 29,133,293 |
| Dec 11, 2023 | $47.31 | $50.70 | $47.06 | $48.48 | +2.08% | 33,803,529 |
| Dec 4, 2023 | $46.09 | $47.60 | $45.35 | $47.49 | +1.76% | 33,597,660 |
| Nov 27, 2023 | $46.85 | $47.41 | $45.21 | $46.67 | -0.62% | 27,339,412 |
| Nov 20, 2023 | $46.55 | $47.13 | $45.86 | $46.96 | +0.43% | 12,814,443 |
| Nov 13, 2023 | $44.95 | $47.83 | $44.25 | $46.76 | +4.00% | 30,481,267 |
| Nov 6, 2023 | $44.01 | $46.28 | $43.95 | $44.96 | +3.10% | 45,518,712 |
| Oct 30, 2023 | $40.23 | $44.04 | $39.44 | $43.61 | +8.81% | 43,415,756 |
| Oct 23, 2023 | $39.43 | $41.36 | $39.18 | $40.08 | +0.15% | 32,380,169 |
| Oct 16, 2023 | $41.97 | $42.63 | $40.01 | $40.02 | -4.44% | 30,800,008 |
| Oct 9, 2023 | $41.53 | $43.07 | $41.27 | $41.88 | +0.43% | 25,570,684 |
| Oct 2, 2023 | $44.50 | $44.55 | $39.25 | $41.70 | -6.65% | 41,019,321 |
| Sep 25, 2023 | $47.49 | $48.00 | $44.08 | $44.67 | -6.45% | 30,930,017 |
| Sep 18, 2023 | $48.57 | $48.94 | $47.04 | $47.75 | -1.49% | 22,907,289 |
| Sep 11, 2023 | $46.82 | $48.95 | $46.74 | $48.47 | +2.87% | 28,200,260 |
| Sep 5, 2023 | $47.84 | $47.92 | $45.77 | $47.12 | -1.59% | 30,172,136 |
| Aug 28, 2023 | $48.71 | $49.69 | $47.50 | $47.88 | -1.32% | 20,348,196 |
| Aug 21, 2023 | $48.17 | $48.85 | $47.41 | $48.52 | +0.19% | 15,656,819 |
| Aug 14, 2023 | $49.59 | $49.65 | $47.74 | $48.43 | -2.34% | 20,817,313 |
| Aug 7, 2023 | $49.29 | $50.31 | $48.32 | $49.59 | +0.77% | 24,153,874 |
| Jul 31, 2023 | $54.04 | $54.23 | $48.63 | $49.21 | -8.02% | 22,640,266 |
| Jul 24, 2023 | $53.90 | $54.74 | $53.17 | $53.50 | -0.52% | 12,787,520 |
| Jul 17, 2023 | $52.63 | $54.11 | $50.44 | $53.78 | +2.17% | 15,080,269 |
| Jul 10, 2023 | $52.07 | $53.16 | $50.88 | $52.64 | +0.77% | 16,574,480 |
| Jul 3, 2023 | $51.56 | $53.55 | $51.42 | $52.24 | +0.87% | 12,803,951 |
| Jun 26, 2023 | $51.91 | $53.00 | $50.96 | $51.79 | -0.06% | 19,967,618 |
| Jun 20, 2023 | $53.33 | $53.89 | $51.66 | $51.82 | -2.83% | 18,210,865 |
| Jun 12, 2023 | $53.11 | $54.05 | $51.90 | $53.33 | +0.45% | 24,409,662 |
| Jun 5, 2023 | $50.42 | $53.66 | $50.16 | $53.09 | +6.48% | 26,811,676 |
| May 30, 2023 | $49.95 | $50.53 | $48.48 | $49.86 | 0.00% | 17,963,788 |
| May 22, 2023 | $52.28 | $52.93 | $49.56 | $49.86 | -4.34% | 18,016,669 |
| May 15, 2023 | $55.41 | $55.41 | $52.01 | $52.12 | -5.56% | 19,390,103 |
| May 8, 2023 | $56.53 | $57.27 | $54.91 | $55.19 | -2.30% | 16,799,107 |
| May 1, 2023 | $56.96 | $57.65 | $55.14 | $56.49 | -1.14% | 19,035,426 |
| Apr 24, 2023 | $57.80 | $57.90 | $56.04 | $57.14 | -0.99% | 16,819,942 |
| Apr 17, 2023 | $58.19 | $58.69 | $56.28 | $57.71 | -0.38% | 21,779,178 |
| Apr 10, 2023 | $57.51 | $58.56 | $57.09 | $57.93 | -0.22% | 12,691,128 |
| Apr 3, 2023 | $56.00 | $58.14 | $55.05 | $58.06 | +3.85% | 13,131,227 |
| Mar 27, 2023 | $54.17 | $56.09 | $53.77 | $55.91 | +3.86% | 16,122,263 |
| Mar 20, 2023 | $55.24 | $55.90 | $52.03 | $53.83 | -2.83% | 20,249,364 |
| Mar 13, 2023 | $53.02 | $56.62 | $52.92 | $55.40 | +4.12% | 28,479,051 |
| Mar 6, 2023 | $55.86 | $56.19 | $53.02 | $53.21 | -4.88% | 21,051,715 |
| Feb 27, 2023 | $57.00 | $57.35 | $53.74 | $55.94 | -1.86% | 31,699,453 |
| Feb 21, 2023 | $58.43 | $58.70 | $56.24 | $57.00 | -2.90% | 16,361,246 |
| Feb 13, 2023 | $59.16 | $59.32 | $56.96 | $58.70 | -1.41% | 25,066,401 |
| Feb 6, 2023 | $60.17 | $61.84 | $57.71 | $59.54 | -1.18% | 30,928,592 |
| Jan 30, 2023 | $62.29 | $63.68 | $59.09 | $60.25 | -3.52% | 31,581,974 |
| Jan 23, 2023 | $62.28 | $63.59 | $61.78 | $62.45 | +0.05% | 17,219,351 |
| Jan 17, 2023 | $62.82 | $63.19 | $61.34 | $62.42 | -0.79% | 17,671,381 |
| Jan 9, 2023 | $61.54 | $63.58 | $61.21 | $62.92 | +1.70% | 25,762,540 |
| Jan 3, 2023 | $61.32 | $63.94 | $61.15 | $61.87 | +0.90% | 26,463,637 |
| Dec 27, 2022 | $60.79 | $62.23 | $60.48 | $61.32 | +0.87% | 12,500,525 |
| Dec 19, 2022 | $58.69 | $60.79 | $58.53 | $60.79 | +3.70% | 23,573,742 |
| Dec 12, 2022 | $58.45 | $63.06 | $57.18 | $58.62 | +0.58% | 44,657,223 |
| Dec 5, 2022 | $60.00 | $60.16 | $57.40 | $58.28 | -3.62% | 35,169,095 |
| Nov 28, 2022 | $61.10 | $61.69 | $59.15 | $60.47 | -1.72% | 30,497,877 |
| Nov 21, 2022 | $59.05 | $61.97 | $59.03 | $61.53 | +4.01% | 14,001,956 |
| Nov 14, 2022 | $61.77 | $61.92 | $57.95 | $59.16 | -4.05% | 36,710,069 |
| Nov 7, 2022 | $65.06 | $65.24 | $59.67 | $61.66 | -8.15% | 53,964,129 |
| Oct 31, 2022 | $70.68 | $70.80 | $66.34 | $67.13 | -3.28% | 25,618,907 |
| Oct 24, 2022 | $66.00 | $69.54 | $65.36 | $69.41 | +5.92% | 19,987,419 |
| Oct 17, 2022 | $65.16 | $67.06 | $63.97 | $65.53 | +1.90% | 16,549,675 |
| Oct 10, 2022 | $64.40 | $65.93 | $61.70 | $64.31 | -0.12% | 25,225,712 |
| Oct 3, 2022 | $70.62 | $72.01 | $64.04 | $64.39 | -6.83% | 29,422,445 |
| Sep 26, 2022 | $77.27 | $77.52 | $69.01 | $69.11 | -11.11% | 21,122,792 |
| Sep 19, 2022 | $80.55 | $81.31 | $76.75 | $77.75 | -3.80% | 15,411,987 |
| Sep 12, 2022 | $83.48 | $84.45 | $80.64 | $80.82 | -2.81% | 31,194,717 |
| Sep 6, 2022 | $82.23 | $83.88 | $81.29 | $83.16 | +1.63% | 13,321,512 |
| Aug 29, 2022 | $82.74 | $84.16 | $80.99 | $81.83 | -1.50% | 12,752,367 |
| Aug 22, 2022 | $85.35 | $85.63 | $83.08 | $83.08 | -2.97% | 12,309,434 |
| Aug 15, 2022 | $83.00 | $86.28 | $82.67 | $85.62 | +3.37% | 13,810,134 |
| Aug 8, 2022 | $82.99 | $83.47 | $81.26 | $82.83 | +0.31% | 13,090,871 |
| Aug 1, 2022 | $81.87 | $83.85 | $81.01 | $82.57 | +0.72% | 13,979,468 |
| Jul 25, 2022 | $77.20 | $82.28 | $77.05 | $81.98 | +5.99% | 12,979,638 |
| Jul 18, 2022 | $78.82 | $79.14 | $75.27 | $77.35 | -2.34% | 16,281,880 |
| Jul 11, 2022 | $79.19 | $80.26 | $77.17 | $79.20 | -0.23% | 11,870,865 |
| Jul 5, 2022 | $81.13 | $81.38 | $78.03 | $79.38 | -2.29% | 14,113,885 |
| Jun 27, 2022 | $77.73 | $81.29 | $77.45 | $81.24 | +3.97% | 16,202,658 |
| Jun 21, 2022 | $73.71 | $78.35 | $73.34 | $78.14 | +6.44% | 13,684,181 |
| Jun 13, 2022 | $78.32 | $78.70 | $72.64 | $73.41 | -7.44% | 25,530,714 |
| Jun 6, 2022 | $82.99 | $83.44 | $78.29 | $79.31 | -4.11% | 14,240,567 |
| May 31, 2022 | $84.83 | $85.07 | $81.52 | $82.71 | -2.88% | 15,826,003 |
| May 23, 2022 | $83.50 | $85.19 | $82.23 | $85.16 | +3.17% | 19,816,595 |
| May 16, 2022 | $83.60 | $84.38 | $80.85 | $82.54 | -1.28% | 18,634,102 |
| May 9, 2022 | $83.55 | $85.06 | $81.06 | $83.61 | -0.49% | 20,820,343 |
| May 2, 2022 | $81.98 | $84.24 | $80.24 | $84.02 | +2.92% | 19,722,601 |
| Apr 25, 2022 | $85.22 | $85.42 | $81.57 | $81.64 | -3.83% | 16,542,727 |
| Apr 18, 2022 | $88.01 | $88.05 | $84.80 | $84.89 | -2.87% | 14,521,521 |
| Apr 11, 2022 | $88.28 | $88.78 | $86.55 | $87.40 | -1.11% | 11,637,495 |
| Apr 4, 2022 | $85.78 | $88.49 | $84.48 | $88.38 | +2.37% | 14,186,904 |
| Mar 28, 2022 | $83.98 | $86.40 | $83.28 | $86.33 | +2.81% | 12,604,144 |
| Mar 21, 2022 | $81.59 | $84.09 | $80.92 | $83.97 | +3.32% | 12,274,129 |
| Mar 14, 2022 | $82.66 | $83.28 | $78.58 | $81.27 | -1.20% | 27,015,579 |
| Mar 7, 2022 | $82.75 | $84.13 | $80.31 | $82.26 | -0.53% | 14,931,333 |
| Feb 28, 2022 | $79.13 | $82.74 | $78.41 | $82.70 | +3.78% | 17,474,673 |
| Feb 22, 2022 | $79.64 | $80.25 | $75.79 | $79.69 | +0.68% | 14,826,807 |
| Feb 14, 2022 | $79.38 | $79.78 | $77.73 | $79.15 | +0.09% | 14,943,666 |
| Feb 7, 2022 | $80.12 | $80.94 | $78.00 | $79.08 | -1.37% | 13,255,674 |
| Jan 31, 2022 | $78.65 | $81.67 | $77.90 | $80.18 | +0.91% | 17,466,411 |
| Jan 24, 2022 | $79.10 | $79.60 | $76.84 | $79.46 | +0.19% | 17,549,873 |
| Jan 18, 2022 | $78.69 | $80.44 | $77.65 | $79.31 | +0.18% | 13,217,898 |
| Jan 10, 2022 | $80.55 | $80.72 | $78.43 | $79.17 | -1.30% | 13,971,992 |
| Jan 3, 2022 | $78.66 | $80.59 | $77.35 | $80.21 | +2.10% | 15,416,505 |
| Dec 27, 2021 | $77.46 | $78.82 | $77.02 | $78.56 | +1.58% | 7,912,564 |
| Dec 20, 2021 | $75.99 | $78.58 | $75.85 | $77.34 | +0.93% | 10,483,991 |
| Dec 13, 2021 | $75.86 | $79.29 | $75.54 | $76.63 | +0.88% | 18,980,067 |
| Dec 6, 2021 | $73.39 | $76.74 | $73.20 | $75.96 | +4.00% | 22,412,931 |
| Nov 29, 2021 | $74.27 | $74.71 | $70.37 | $73.04 | -0.86% | 22,546,792 |
| Nov 22, 2021 | $73.98 | $75.30 | $73.45 | $73.67 | -0.70% | 10,997,568 |
| Nov 15, 2021 | $74.95 | $76.32 | $74.14 | $74.19 | -0.74% | 18,885,240 |
| Nov 8, 2021 | $76.39 | $76.43 | $73.38 | $74.74 | -2.34% | 16,339,046 |
| Nov 1, 2021 | $75.93 | $77.00 | $74.58 | $76.53 | +0.79% | 13,487,076 |
| Oct 25, 2021 | $77.00 | $77.32 | $75.67 | $75.93 | -1.76% | 12,641,440 |
| Oct 18, 2021 | $72.44 | $77.81 | $71.69 | $77.29 | +5.73% | 17,432,049 |
| Oct 11, 2021 | $72.52 | $74.35 | $71.85 | $73.10 | +0.55% | 13,937,608 |
| Oct 4, 2021 | $72.66 | $75.05 | $72.21 | $72.70 | +0.57% | 18,482,103 |
| Sep 27, 2021 | $74.73 | $75.41 | $72.17 | $72.29 | -3.07% | 16,858,601 |
| Sep 20, 2021 | $74.11 | $75.43 | $73.81 | $74.58 | +0.62% | 18,244,230 |
| Sep 13, 2021 | $77.81 | $77.81 | $74.09 | $74.12 | -4.11% | 20,469,270 |
| Sep 7, 2021 | $78.10 | $78.91 | $76.12 | $77.30 | -1.38% | 14,662,347 |
| Aug 30, 2021 | $78.19 | $79.65 | $77.44 | $78.38 | +0.24% | 13,845,132 |
| Aug 23, 2021 | $79.89 | $79.92 | $77.80 | $78.19 | -2.32% | 14,942,293 |
| Aug 16, 2021 | $77.93 | $80.10 | $77.56 | $80.05 | +3.01% | 16,101,404 |
| Aug 9, 2021 | $75.99 | $77.95 | $75.33 | $77.71 | +2.25% | 16,350,107 |
| Aug 2, 2021 | $75.00 | $76.38 | $74.44 | $76.00 | +1.51% | 13,806,886 |
| Jul 26, 2021 | $75.31 | $77.28 | $74.64 | $74.87 | -0.60% | 14,129,831 |
| Jul 19, 2021 | $77.00 | $78.13 | $74.23 | $75.32 | -2.38% | 18,709,691 |
| Jul 12, 2021 | $75.25 | $77.52 | $74.12 | $77.16 | +2.13% | 13,668,466 |
| Jul 6, 2021 | $74.46 | $76.25 | $74.05 | $75.55 | +1.81% | 10,534,038 |
| Jun 28, 2021 | $75.29 | $75.68 | $73.11 | $74.21 | -1.20% | 12,511,263 |
| Jun 21, 2021 | $75.01 | $76.35 | $74.11 | $75.11 | +0.39% | 14,179,832 |
| Jun 14, 2021 | $77.41 | $78.50 | $74.74 | $74.82 | -3.23% | 22,603,893 |
| Jun 7, 2021 | $76.50 | $77.57 | $75.28 | $77.32 | +1.05% | 14,752,969 |
| Jun 1, 2021 | $76.26 | $77.24 | $75.09 | $76.52 | +0.50% | 14,182,192 |
| May 24, 2021 | $78.47 | $78.58 | $75.36 | $76.14 | -2.67% | 23,115,392 |
| May 17, 2021 | $78.18 | $78.84 | $76.25 | $78.23 | +0.20% | 19,178,815 |
| May 10, 2021 | $78.71 | $80.16 | $76.82 | $78.07 | -0.48% | 18,168,119 |
| May 3, 2021 | $79.90 | $81.08 | $77.57 | $78.45 | -1.81% | 15,700,535 |
| Apr 26, 2021 | $79.53 | $79.94 | $77.63 | $79.90 | +0.66% | 14,655,962 |
| Apr 19, 2021 | $79.02 | $80.85 | $78.29 | $79.38 | +0.62% | 17,895,896 |
| Apr 12, 2021 | $76.45 | $79.20 | $75.82 | $78.89 | +3.39% | 16,198,750 |
| Apr 5, 2021 | $75.71 | $77.04 | $75.61 | $76.30 | +0.77% | 13,123,573 |
| Mar 29, 2021 | $75.54 | $77.29 | $74.88 | $75.72 | -0.08% | 12,964,391 |
| Mar 22, 2021 | $73.40 | $76.17 | $72.94 | $75.78 | +3.31% | 16,915,250 |
| Mar 15, 2021 | $73.51 | $74.77 | $72.76 | $73.35 | -0.26% | 23,284,341 |
| Mar 8, 2021 | $70.00 | $73.91 | $69.71 | $73.54 | +5.27% | 28,658,425 |
| Mar 1, 2021 | $69.41 | $70.57 | $67.85 | $69.86 | +2.25% | 26,788,323 |
| Feb 22, 2021 | $71.14 | $72.79 | $68.19 | $68.32 | -3.98% | 24,583,438 |
| Feb 16, 2021 | $71.79 | $73.46 | $70.85 | $71.15 | -1.00% | 15,247,004 |
| Feb 8, 2021 | $73.64 | $74.16 | $71.62 | $71.87 | -2.54% | 16,683,047 |
| Feb 1, 2021 | $73.15 | $74.12 | $72.13 | $73.74 | +1.17% | 15,640,471 |
| Jan 25, 2021 | $72.06 | $74.44 | $71.80 | $72.89 | +0.83% | 19,563,243 |
| Jan 19, 2021 | $72.20 | $72.48 | $70.46 | $72.29 | +0.29% | 14,561,213 |
| Jan 11, 2021 | $72.99 | $73.43 | $70.70 | $72.08 | -1.53% | 17,984,790 |
| Jan 4, 2021 | $75.06 | $75.48 | $72.64 | $73.20 | -2.66% | 18,157,957 |
| Dec 28, 2020 | $74.50 | $75.28 | $73.48 | $75.20 | +1.31% | 11,206,460 |
| Dec 21, 2020 | $74.57 | $74.87 | $73.39 | $74.23 | -1.51% | 17,066,649 |
| Dec 14, 2020 | $75.38 | $76.77 | $74.38 | $75.37 | +0.61% | 32,449,599 |
| Dec 7, 2020 | $75.68 | $76.36 | $73.16 | $74.91 | -1.28% | 33,371,637 |
| Nov 30, 2020 | $78.88 | $81.11 | $75.77 | $75.88 | -4.00% | 28,139,059 |
| Nov 23, 2020 | $78.87 | $80.12 | $78.34 | $79.04 | +0.50% | 16,983,787 |
| Nov 16, 2020 | $86.00 | $86.23 | $78.55 | $78.65 | -7.39% | 23,675,090 |
| Nov 9, 2020 | $85.17 | $86.95 | $83.80 | $84.93 | +1.47% | 18,174,743 |
| Nov 2, 2020 | $80.94 | $85.09 | $79.92 | $83.70 | +4.18% | 19,960,652 |
| Oct 26, 2020 | $80.44 | $83.30 | $79.18 | $80.34 | -0.99% | 20,417,368 |
| Oct 19, 2020 | $81.64 | $81.99 | $80.09 | $81.14 | -0.33% | 13,747,796 |
| Oct 12, 2020 | $81.78 | $82.99 | $79.85 | $81.41 | -0.45% | 14,533,622 |
| Oct 5, 2020 | $79.60 | $82.97 | $79.21 | $81.78 | +2.48% | 14,491,397 |
| Sep 28, 2020 | $77.12 | $80.55 | $77.06 | $79.80 | +3.57% | 18,693,733 |
| Sep 21, 2020 | $77.72 | $79.15 | $75.30 | $77.05 | -1.17% | 22,266,492 |
| Sep 14, 2020 | $80.03 | $82.41 | $77.69 | $77.96 | -2.11% | 22,736,467 |
| Sep 8, 2020 | $78.23 | $80.63 | $77.29 | $79.64 | +1.53% | 15,709,914 |
| Aug 31, 2020 | $78.00 | $80.20 | $77.47 | $78.44 | +0.54% | 19,555,136 |
| Aug 24, 2020 | $78.70 | $79.25 | $77.36 | $78.02 | -0.79% | 13,649,708 |
| Aug 17, 2020 | $78.44 | $79.30 | $77.37 | $78.64 | -0.27% | 14,978,776 |
| Aug 10, 2020 | $80.73 | $80.92 | $78.42 | $78.85 | -2.20% | 15,786,096 |
| Aug 3, 2020 | $80.78 | $81.24 | $78.95 | $80.62 | -0.51% | 14,762,542 |
| Jul 27, 2020 | $80.55 | $82.68 | $79.59 | $81.03 | +0.77% | 18,533,932 |
| Jul 20, 2020 | $78.19 | $81.93 | $77.17 | $80.41 | +2.33% | 20,484,311 |
| Jul 13, 2020 | $73.62 | $79.10 | $73.24 | $78.58 | +6.80% | 25,288,326 |
| Jul 6, 2020 | $79.39 | $80.88 | $71.50 | $73.58 | -11.02% | 57,330,487 |
| Jun 29, 2020 | $80.22 | $83.50 | $79.29 | $82.69 | +3.78% | 10,515,639 |
| Jun 22, 2020 | $82.13 | $84.22 | $79.29 | $79.68 | -2.50% | 20,321,643 |
| Jun 15, 2020 | $82.06 | $86.39 | $80.97 | $81.72 | -1.72% | 26,431,805 |
| Jun 8, 2020 | $83.86 | $87.29 | $82.38 | $83.15 | -1.35% | 22,367,073 |
| Jun 1, 2020 | $84.81 | $87.34 | $83.64 | $84.29 | -0.85% | 18,971,521 |
| May 26, 2020 | $81.91 | $85.12 | $80.49 | $85.01 | +5.59% | 16,713,958 |
| May 18, 2020 | $79.99 | $80.52 | $78.21 | $80.51 | +2.93% | 13,617,741 |
| May 11, 2020 | $77.70 | $80.38 | $76.74 | $78.22 | -0.23% | 24,219,269 |
| May 4, 2020 | $75.57 | $78.98 | $74.55 | $78.40 | +3.69% | 18,973,826 |
| Apr 27, 2020 | $78.23 | $80.78 | $75.17 | $75.61 | -2.96% | 13,541,836 |
| Apr 20, 2020 | $80.89 | $81.31 | $76.10 | $77.92 | -4.40% | 14,167,026 |
| Apr 13, 2020 | $80.60 | $82.17 | $78.03 | $81.51 | -0.10% | 15,556,864 |
| Apr 6, 2020 | $71.56 | $82.64 | $71.56 | $81.59 | +17.31% | 18,691,498 |
| Mar 30, 2020 | $74.29 | $78.02 | $67.84 | $69.55 | -4.82% | 21,541,718 |
| Mar 23, 2020 | $67.11 | $75.92 | $57.79 | $73.07 | +8.70% | 28,503,659 |
| Mar 16, 2020 | $71.28 | $82.70 | $66.35 | $67.22 | -14.14% | 39,079,885 |
| Mar 9, 2020 | $82.36 | $84.42 | $69.80 | $78.29 | -9.70% | 29,440,064 |
| Mar 2, 2020 | $78.67 | $89.06 | $78.45 | $86.70 | +10.90% | 24,210,049 |
| Feb 24, 2020 | $89.04 | $90.89 | $76.39 | $78.18 | -12.53% | 25,244,378 |
| Feb 18, 2020 | $87.89 | $89.75 | $87.31 | $89.38 | +2.20% | 12,246,635 |
| Feb 10, 2020 | $84.81 | $87.61 | $84.21 | $87.46 | +3.12% | 16,006,319 |
| Feb 3, 2020 | $85.95 | $86.14 | $84.12 | $84.81 | -1.10% | 11,532,237 |
| Jan 27, 2020 | $83.95 | $86.69 | $83.19 | $85.75 | +2.08% | 15,266,706 |
| Jan 21, 2020 | $84.00 | $84.42 | $83.04 | $84.00 | -0.06% | 11,711,173 |
| Jan 13, 2020 | $82.08 | $84.09 | $81.26 | $84.05 | +2.41% | 13,616,571 |
| Jan 6, 2020 | $81.85 | $82.65 | $81.51 | $82.07 | +0.38% | 11,943,751 |
| Dec 30, 2019 | $81.76 | $82.94 | $81.51 | $81.76 | -0.29% | 10,309,417 |
| Dec 23, 2019 | $82.30 | $82.40 | $80.73 | $82.00 | -0.39% | 7,984,327 |
| Dec 16, 2019 | $81.05 | $82.39 | $80.56 | $82.32 | +1.78% | 23,945,090 |
| Dec 9, 2019 | $80.98 | $81.21 | $79.77 | $80.88 | -0.15% | 17,800,092 |
| Dec 2, 2019 | $82.87 | $82.95 | $80.60 | $81.00 | -2.54% | 20,184,326 |
| Nov 25, 2019 | $83.55 | $83.93 | $82.79 | $83.11 | -0.16% | 10,825,823 |
| Nov 18, 2019 | $82.26 | $83.35 | $81.74 | $83.24 | +1.38% | 13,753,110 |
| Nov 11, 2019 | $80.08 | $82.16 | $79.52 | $82.11 | +2.28% | 12,647,490 |
| Nov 4, 2019 | $83.04 | $83.46 | $79.94 | $80.28 | -3.59% | 17,400,403 |
| Oct 28, 2019 | $81.52 | $83.73 | $81.07 | $83.27 | +1.69% | 12,745,635 |
| Oct 21, 2019 | $82.27 | $83.23 | $81.41 | $81.89 | -0.33% | 12,472,336 |
| Oct 14, 2019 | $82.09 | $82.68 | $80.95 | $82.16 | +0.32% | 13,978,931 |
| Oct 7, 2019 | $81.51 | $82.59 | $80.45 | $81.90 | +0.24% | 14,629,621 |
| Sep 30, 2019 | $81.03 | $81.76 | $78.95 | $81.70 | +0.88% | 18,733,267 |
| Sep 23, 2019 | $80.73 | $81.43 | $79.83 | $80.99 | +0.19% | 16,641,992 |
| Sep 16, 2019 | $78.54 | $81.24 | $77.92 | $80.84 | +2.95% | 21,593,068 |
| Sep 9, 2019 | $76.37 | $79.08 | $76.05 | $78.52 | +2.82% | 18,299,550 |
| Sep 3, 2019 | $77.62 | $79.29 | $76.27 | $76.37 | -1.62% | 13,520,884 |
| Aug 26, 2019 | $76.26 | $78.00 | $75.77 | $77.63 | +2.23% | 14,061,911 |
| Aug 19, 2019 | $76.80 | $78.09 | $75.52 | $75.94 | -1.20% | 17,267,392 |
| Aug 12, 2019 | $74.94 | $77.46 | $73.85 | $76.86 | +2.70% | 23,171,148 |
| Aug 5, 2019 | $76.24 | $76.36 | $73.76 | $74.84 | -1.55% | 26,732,925 |
| Jul 29, 2019 | $75.47 | $77.10 | $73.46 | $76.02 | +1.16% | 23,532,144 |
| Jul 22, 2019 | $76.88 | $76.93 | $74.61 | $75.15 | -2.21% | 15,727,916 |
| Jul 15, 2019 | $77.50 | $78.22 | $76.47 | $76.85 | -0.84% | 14,754,085 |
| Jul 8, 2019 | $78.11 | $78.56 | $77.07 | $77.50 | -0.51% | 15,161,497 |
| Jul 1, 2019 | $77.18 | $78.72 | $76.32 | $77.90 | +0.75% | 12,924,046 |
| Jun 24, 2019 | $78.45 | $79.47 | $76.20 | $77.32 | -1.31% | 22,739,760 |
| Jun 17, 2019 | $76.85 | $78.44 | $75.64 | $78.35 | +2.20% | 22,535,008 |
| Jun 10, 2019 | $75.67 | $76.84 | $73.54 | $76.66 | +1.15% | 35,849,697 |
| Jun 3, 2019 | $75.32 | $78.11 | $74.48 | $75.79 | +0.81% | 19,760,857 |
| May 28, 2019 | $77.91 | $77.91 | $74.04 | $75.18 | -3.27% | 15,836,424 |
| May 20, 2019 | $75.79 | $78.31 | $75.55 | $77.72 | +2.80% | 14,443,979 |
| May 13, 2019 | $74.31 | $75.79 | $74.07 | $75.60 | +1.39% | 14,434,728 |
| May 6, 2019 | $76.79 | $76.79 | $72.61 | $74.56 | -2.90% | 16,579,153 |
| Apr 29, 2019 | $76.51 | $77.91 | $75.59 | $76.79 | 0.00% | 14,413,311 |
| Apr 22, 2019 | $74.82 | $77.30 | $74.41 | $76.79 | +2.50% | 12,028,708 |
| Apr 15, 2019 | $76.55 | $76.99 | $74.67 | $74.92 | -1.99% | 12,772,163 |
| Apr 8, 2019 | $77.27 | $77.30 | $75.54 | $76.44 | -1.33% | 15,370,763 |
| Apr 1, 2019 | $76.57 | $77.50 | $75.77 | $77.47 | +1.06% | 17,871,076 |
| Mar 25, 2019 | $75.72 | $77.05 | $75.20 | $76.66 | +1.51% | 20,120,891 |
| Mar 18, 2019 | $77.10 | $77.16 | $74.77 | $75.52 | -1.97% | 23,531,746 |
| Mar 11, 2019 | $75.62 | $77.22 | $75.62 | $77.04 | +1.73% | 31,148,972 |
| Mar 4, 2019 | $74.92 | $76.47 | $74.13 | $75.73 | +1.26% | 23,613,000 |
| Feb 25, 2019 | $75.11 | $75.24 | $73.30 | $74.79 | -0.35% | 21,822,779 |
| Feb 19, 2019 | $73.27 | $75.05 | $73.01 | $75.05 | +2.44% | 18,951,807 |
| Feb 11, 2019 | $72.87 | $73.69 | $72.40 | $73.26 | +0.29% | 22,948,892 |
| Feb 4, 2019 | $70.86 | $73.07 | $70.51 | $73.05 | +2.93% | 20,430,991 |
| Jan 28, 2019 | $68.98 | $71.36 | $68.28 | $70.97 | +2.62% | 32,624,069 |
| Jan 22, 2019 | $68.69 | $69.71 | $68.03 | $69.16 | +0.57% | 21,076,254 |
| Jan 14, 2019 | $69.36 | $69.37 | $67.41 | $68.77 | -1.55% | 26,906,882 |
| Jan 7, 2019 | $71.89 | $72.90 | $69.42 | $69.85 | -3.27% | 27,111,897 |
| Dec 31, 2018 | $73.32 | $73.60 | $70.23 | $72.21 | -1.43% | 28,959,050 |
| Dec 24, 2018 | $74.90 | $75.48 | $70.16 | $73.26 | -2.18% | 22,069,458 |
| Dec 17, 2018 | $76.99 | $77.14 | $73.44 | $74.89 | -2.64% | 38,845,019 |
| Dec 10, 2018 | $75.75 | $77.19 | $73.85 | $76.92 | +1.73% | 28,870,521 |
| Dec 3, 2018 | $74.12 | $76.45 | $73.36 | $75.61 | +1.49% | 20,535,746 |
| Nov 26, 2018 | $73.06 | $74.53 | $72.81 | $74.50 | +1.92% | 20,574,591 |
| Nov 19, 2018 | $73.51 | $75.24 | $72.77 | $73.10 | -0.69% | 12,192,902 |
| Nov 12, 2018 | $72.34 | $74.65 | $72.34 | $73.61 | +1.88% | 19,707,752 |
| Nov 5, 2018 | $70.00 | $72.44 | $69.70 | $72.25 | +3.38% | 13,385,683 |
| Oct 29, 2018 | $71.85 | $72.94 | $68.70 | $69.89 | -2.48% | 20,771,403 |
| Oct 22, 2018 | $73.78 | $74.65 | $71.01 | $71.67 | -2.49% | 16,731,454 |
| Oct 15, 2018 | $71.31 | $73.99 | $71.02 | $73.50 | +2.98% | 14,236,984 |
| Oct 8, 2018 | $72.05 | $74.05 | $70.79 | $71.37 | -0.67% | 17,628,132 |
| Oct 1, 2018 | $70.12 | $72.15 | $69.59 | $71.85 | +2.23% | 12,663,171 |
| Sep 24, 2018 | $70.71 | $70.96 | $68.56 | $70.28 | -0.80% | 17,323,697 |
| Sep 17, 2018 | $71.81 | $72.45 | $69.23 | $70.85 | -1.41% | 18,467,631 |
| Sep 10, 2018 | $71.75 | $72.52 | $71.18 | $71.86 | +0.56% | 12,050,105 |
| Sep 4, 2018 | $70.77 | $72.55 | $70.75 | $71.46 | +0.97% | 10,258,776 |
| Aug 27, 2018 | $71.68 | $71.74 | $70.43 | $70.77 | -1.21% | 11,707,913 |
| Aug 20, 2018 | $71.92 | $72.10 | $70.91 | $71.64 | -0.15% | 9,062,699 |
| Aug 13, 2018 | $70.60 | $72.04 | $69.50 | $71.75 | +1.50% | 20,134,669 |
| Aug 6, 2018 | $72.06 | $72.49 | $70.38 | $70.69 | -1.98% | 12,242,470 |
| Jul 30, 2018 | $71.18 | $72.38 | $69.69 | $72.12 | +1.21% | 17,604,066 |
| Jul 23, 2018 | $71.40 | $71.72 | $69.88 | $71.26 | -0.01% | 14,336,695 |
| Jul 16, 2018 | $69.99 | $72.40 | $69.50 | $71.27 | +1.83% | 18,216,429 |
| Jul 9, 2018 | $70.03 | $70.66 | $67.30 | $69.99 | -0.04% | 17,713,115 |
| Jul 2, 2018 | $68.23 | $70.09 | $67.55 | $70.02 | +2.70% | 10,955,529 |
| Jun 25, 2018 | $67.08 | $68.75 | $67.06 | $68.18 | +1.85% | 16,896,021 |
| Jun 18, 2018 | $66.49 | $67.10 | $65.89 | $66.94 | +0.95% | 24,656,046 |
| Jun 11, 2018 | $62.80 | $66.37 | $62.67 | $66.31 | +5.93% | 33,216,920 |
| Jun 4, 2018 | $63.50 | $63.86 | $61.53 | $62.60 | -1.20% | 18,089,400 |
| May 29, 2018 | $64.10 | $64.69 | $63.06 | $63.36 | -1.26% | 17,297,139 |
| May 21, 2018 | $63.40 | $64.49 | $63.23 | $64.17 | +1.39% | 19,362,498 |
| May 14, 2018 | $64.81 | $64.89 | $62.91 | $63.29 | -2.18% | 20,277,736 |
| May 7, 2018 | $65.59 | $65.87 | $62.31 | $64.70 | -1.33% | 16,355,923 |
| Apr 30, 2018 | $66.53 | $66.80 | $65.00 | $65.57 | -1.18% | 15,452,726 |
| Apr 23, 2018 | $65.25 | $66.65 | $64.14 | $66.35 | +1.56% | 21,960,664 |
| Apr 16, 2018 | $64.08 | $66.81 | $63.92 | $65.33 | +2.17% | 23,752,421 |
| Apr 9, 2018 | $66.20 | $67.06 | $63.88 | $63.94 | -3.44% | 24,899,659 |
| Apr 2, 2018 | $67.63 | $68.06 | $66.10 | $66.22 | -1.79% | 26,741,248 |
| Mar 26, 2018 | $67.52 | $70.05 | $66.99 | $67.43 | +0.19% | 28,945,337 |
| Mar 19, 2018 | $70.13 | $70.46 | $67.17 | $67.30 | -4.69% | 31,559,132 |
| Mar 12, 2018 | $72.88 | $74.35 | $69.94 | $70.61 | -3.10% | 32,746,693 |
| Mar 5, 2018 | $72.62 | $73.90 | $72.22 | $72.87 | +0.51% | 16,971,734 |
| Feb 26, 2018 | $75.65 | $76.24 | $71.91 | $72.50 | -4.00% | 20,168,771 |
| Feb 20, 2018 | $75.51 | $75.81 | $73.36 | $75.52 | -0.37% | 12,591,269 |
| Feb 12, 2018 | $74.40 | $76.00 | $73.61 | $75.80 | +1.91% | 17,344,781 |
| Feb 5, 2018 | $75.65 | $76.65 | $72.80 | $74.38 | -1.72% | 25,172,004 |
| Jan 29, 2018 | $75.61 | $76.72 | $74.62 | $75.68 | +0.24% | 24,237,379 |
| Jan 22, 2018 | $75.01 | $76.78 | $74.77 | $75.50 | +0.68% | 23,996,920 |
| Jan 16, 2018 | $76.11 | $76.34 | $74.32 | $74.99 | -1.25% | 27,314,054 |
| Jan 8, 2018 | $77.11 | $78.56 | $75.63 | $75.94 | -1.17% | 20,928,670 |
| Jan 2, 2018 | $81.20 | $81.67 | $76.25 | $76.84 | -5.21% | 29,635,442 |
| Dec 26, 2017 | $80.65 | $81.61 | $80.26 | $81.06 | +0.77% | 8,009,989 |
| Dec 18, 2017 | $85.11 | $85.30 | $80.11 | $80.44 | -5.26% | 12,212,128 |
| Dec 11, 2017 | $83.69 | $85.26 | $83.27 | $84.91 | +1.23% | 14,934,777 |
| Dec 4, 2017 | $83.48 | $83.98 | $82.47 | $83.88 | +0.37% | 9,188,987 |
| Nov 27, 2017 | $82.30 | $84.47 | $82.11 | $83.57 | +1.65% | 12,851,327 |
| Nov 20, 2017 | $81.40 | $82.72 | $81.01 | $82.21 | +1.09% | 6,343,705 |
| Nov 13, 2017 | $81.00 | $83.64 | $80.93 | $81.32 | +0.63% | 8,907,298 |
| Nov 6, 2017 | $80.67 | $81.62 | $80.13 | $80.81 | +0.17% | 8,539,864 |
| Oct 30, 2017 | $81.00 | $82.13 | $80.01 | $80.67 | +0.20% | 11,945,133 |
| Oct 23, 2017 | $79.99 | $80.94 | $78.72 | $80.51 | +0.64% | 11,830,268 |
| Oct 16, 2017 | $79.15 | $80.23 | $78.24 | $80.00 | +1.76% | 11,081,638 |
| Oct 9, 2017 | $77.17 | $79.25 | $76.56 | $78.62 | +2.36% | 9,165,669 |
| Oct 2, 2017 | $77.20 | $77.26 | $75.75 | $76.81 | -0.16% | 10,072,205 |
| Sep 25, 2017 | $77.30 | $78.49 | $76.23 | $76.93 | -0.14% | 12,317,277 |
| Sep 18, 2017 | $79.50 | $79.63 | $76.91 | $77.04 | -3.09% | 10,124,900 |
| Sep 11, 2017 | $79.20 | $79.95 | $77.85 | $79.50 | +0.33% | 17,076,263 |
| Sep 5, 2017 | $78.50 | $79.36 | $77.72 | $79.24 | +1.16% | 10,040,182 |
| Aug 28, 2017 | $80.22 | $80.67 | $78.20 | $78.33 | -2.19% | 9,050,726 |
| Aug 21, 2017 | $78.81 | $80.50 | $78.44 | $80.08 | +1.77% | 8,866,853 |
| Aug 14, 2017 | $77.49 | $78.87 | $77.40 | $78.69 | +1.68% | 11,861,529 |
| Aug 7, 2017 | $78.01 | $78.32 | $77.05 | $77.39 | -0.88% | 7,536,739 |
| Jul 31, 2017 | $77.00 | $78.47 | $76.56 | $78.08 | +1.42% | 10,195,797 |
| Jul 24, 2017 | $77.56 | $77.56 | $76.40 | $76.99 | -0.75% | 7,765,846 |
| Jul 17, 2017 | $76.55 | $77.57 | $76.35 | $77.57 | +1.33% | 8,812,377 |
| Jul 10, 2017 | $75.85 | $77.00 | $75.40 | $76.55 | +1.00% | 11,873,634 |
| Jul 3, 2017 | $76.94 | $77.17 | $75.43 | $75.79 | -1.10% | 8,085,808 |
| Jun 26, 2017 | $78.49 | $79.46 | $76.17 | $76.63 | -2.25% | 17,378,131 |
| Jun 19, 2017 | $80.71 | $80.71 | $78.10 | $78.39 | -2.87% | 14,179,906 |
| Jun 12, 2017 | $79.44 | $81.00 | $78.89 | $80.71 | +1.80% | 14,858,137 |
| Jun 5, 2017 | $81.21 | $81.21 | $78.72 | $79.28 | -2.36% | 14,858,279 |
| May 30, 2017 | $80.94 | $81.65 | $80.27 | $81.20 | +0.21% | 9,095,299 |
| May 22, 2017 | $78.15 | $81.19 | $78.15 | $81.03 | +3.10% | 9,966,307 |
| May 15, 2017 | $77.80 | $78.60 | $76.95 | $78.59 | +0.85% | 12,705,692 |
| May 8, 2017 | $78.25 | $78.60 | $77.07 | $77.93 | -0.38% | 8,433,124 |
| May 1, 2017 | $77.45 | $78.53 | $76.39 | $78.23 | +1.03% | 9,881,867 |
| Apr 24, 2017 | $77.64 | $78.23 | $77.06 | $77.43 | -0.14% | 9,431,514 |
| Apr 17, 2017 | $77.66 | $78.23 | $76.64 | $77.54 | +0.01% | 13,251,595 |
| Apr 10, 2017 | $77.64 | $78.00 | $77.01 | $77.53 | -0.08% | 8,507,693 |
| Apr 3, 2017 | $77.14 | $78.46 | $76.25 | $77.59 | +0.03% | 10,758,808 |
| Mar 27, 2017 | $78.63 | $78.73 | $76.99 | $77.57 | -0.88% | 10,780,227 |
| Mar 20, 2017 | $77.57 | $79.36 | $76.51 | $78.26 | +1.48% | 13,503,470 |
| Mar 13, 2017 | $75.62 | $78.21 | $75.46 | $77.12 | +1.92% | 13,843,821 |
| Mar 6, 2017 | $76.30 | $76.54 | $74.59 | $75.67 | -1.16% | 9,311,865 |
| Feb 27, 2017 | $76.89 | $78.04 | $75.58 | $76.56 | -0.57% | 14,485,936 |
| Feb 21, 2017 | $73.65 | $77.19 | $73.42 | $77.00 | +4.38% | 11,544,989 |
| Feb 13, 2017 | $73.41 | $73.88 | $71.96 | $73.77 | +0.55% | 15,290,300 |
| Feb 6, 2017 | $72.05 | $73.52 | $71.51 | $73.37 | +2.33% | 15,688,172 |
| Jan 30, 2017 | $75.78 | $76.31 | $70.87 | $71.70 | -5.06% | 20,652,553 |
| Jan 23, 2017 | $75.91 | $76.24 | $75.21 | $75.52 | -0.36% | 8,521,455 |
| Jan 17, 2017 | $75.57 | $76.64 | $75.29 | $75.79 | +0.77% | 7,160,248 |
| Jan 9, 2017 | $76.93 | $76.98 | $74.70 | $75.21 | -2.20% | 9,846,234 |
| Jan 3, 2017 | $76.57 | $77.05 | $75.12 | $76.90 | +0.40% | 10,977,897 |
| Dec 27, 2016 | $76.61 | $77.33 | $76.25 | $76.59 | -0.21% | 7,676,135 |
| Dec 19, 2016 | $76.37 | $77.16 | $75.75 | $76.75 | +1.16% | 9,071,281 |
| Dec 12, 2016 | $74.35 | $76.56 | $73.93 | $75.87 | +1.80% | 16,827,874 |
| Dec 5, 2016 | $73.46 | $74.61 | $72.55 | $74.53 | +1.02% | 13,778,433 |
| Nov 28, 2016 | $74.14 | $76.30 | $72.20 | $73.78 | -0.23% | 16,491,323 |
| Nov 21, 2016 | $71.39 | $74.39 | $71.30 | $73.95 | +3.94% | 10,291,441 |
| Nov 14, 2016 | $70.51 | $71.68 | $69.51 | $71.15 | – | 16,801,544 |
Seasonality
D 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 | 0.2% | -0.7% | 1.0% | 1.5% | 1.4% | -0.8% | 2.3% | 0.2% | -2.3% | 1.5% | 1.0% | -0.8% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.7% | 6.1% | -2.1% | 4.3% | 4.8% | 2.0% | 1.3% | -4.6% | -7.4% | 10.1% | ||
| 2025 | 3.2% | 3.1% | -1.0% | -3.0% | 5.5% | -0.3% | 3.4% | 2.5% | 3.3% | -4.1% | 7.0% | -5.6% |
| 2024 | -2.7% | 6.1% | 2.8% | 3.6% | 7.1% | -9.1% | 9.1% | 5.8% | 3.4% | 3.0% | -0.2% | -8.3% |
| 2023 | 3.8% | -12.6% | 1.8% | 2.2% | -12.0% | 4.4% | 3.4% | -8.1% | -8.0% | -9.7% | 14.1% | 3.7% |
| 2022 | 2.7% | -1.4% | 7.7% | -3.9% | 3.2% | -4.5% | 2.7% | -0.2% | -14.8% | 1.2% | -12.7% | 1.5% |
| 2021 | -3.1% | -6.3% | 12.2% | 5.2% | -4.7% | -2.6% | 1.8% | 4.0% | -5.4% | 4.0% | -6.2% | 11.3% |
| 2020 | 3.5% | -7.8% | -7.7% | 6.8% | 10.2% | -3.5% | -0.2% | -3.2% | 1.8% | 1.8% | -2.3% | -3.4% |
| 2019 | -1.7% | 6.8% | 3.5% | 1.6% | -3.5% | 4.1% | -3.9% | 4.5% | 5.6% | 1.9% | 0.7% | 0.8% |
| 2018 | -5.7% | -3.1% | -7.9% | -1.3% | -2.3% | 6.2% | 5.2% | -1.3% | 0.5% | 1.6% | 4.3% | -3.0% |
| 2017 | -0.4% | 1.8% | 0.9% | -0.2% | 5.3% | -5.1% | 0.7% | 3.0% | -2.3% | 5.5% | 4.6% | -3.6% |