DONALDSON Co INC (DCI) stock
DCINYSEIndustrial & Commercial Fans & Blowers & Air Purifing EquipFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 25, 2026Score 19/303% below fair value
$82.96−2.33 (-2.73%)
Close on Oct 30, 2026Market cap $9.62BP/E 21.5Yield 1.47%
Price history
Donaldson share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.96
-2.73% on the day
52-week range
$79.61 – $112.84
-26.5% from the high
Change over 52 weeks
-0.9%
From $83.69 on Oct 30, 2025
Average volume
656,665
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $85.56 | $86.56 | $82.50 | $82.96 | -2.16% | 2,920,023 |
| Oct 19, 2026 | $87.84 | $88.76 | $84.45 | $84.79 | -3.61% | 2,389,549 |
| Oct 12, 2026 | $86.76 | $88.87 | $85.93 | $87.97 | +1.20% | 2,603,354 |
| Oct 5, 2026 | $88.40 | $90.57 | $86.59 | $86.93 | -1.94% | 3,003,184 |
| Sep 28, 2026 | $87.10 | $89.84 | $86.05 | $88.65 | +1.42% | 3,100,212 |
| Sep 21, 2026 | $86.94 | $87.93 | $85.62 | $87.41 | +1.12% | 2,827,212 |
| Sep 14, 2026 | $87.88 | $89.03 | $85.24 | $86.44 | -3.15% | 5,036,029 |
| Sep 8, 2026 | $90.75 | $91.79 | $87.99 | $89.25 | -1.96% | 2,552,660 |
| Aug 31, 2026 | $91.68 | $92.54 | $89.08 | $91.03 | -0.94% | 2,752,980 |
| Aug 24, 2026 | $93.60 | $97.96 | $90.84 | $91.89 | -1.46% | 3,866,025 |
| Aug 17, 2026 | $94.90 | $95.89 | $91.69 | $93.25 | -2.81% | 3,299,963 |
| Aug 10, 2026 | $98.55 | $98.55 | $94.81 | $95.95 | -2.70% | 2,334,404 |
| Aug 3, 2026 | $94.92 | $99.49 | $94.92 | $98.61 | +4.64% | 3,529,918 |
| Jul 27, 2026 | $92.84 | $96.35 | $90.90 | $94.24 | +1.56% | 3,585,118 |
| Jul 20, 2026 | $90.72 | $93.59 | $88.74 | $92.79 | +2.64% | 3,432,503 |
| Jul 13, 2026 | $89.36 | $92.24 | $88.13 | $90.40 | +1.30% | 3,721,995 |
| Jul 6, 2026 | $89.24 | $91.47 | $87.07 | $89.24 | +0.17% | 3,405,994 |
| Jun 29, 2026 | $88.02 | $90.10 | $87.19 | $89.09 | +0.64% | 2,768,539 |
| Jun 22, 2026 | $85.91 | $89.89 | $83.71 | $88.52 | +3.51% | 4,458,004 |
| Jun 15, 2026 | $87.05 | $88.40 | $84.54 | $85.52 | -1.02% | 4,624,909 |
| Jun 8, 2026 | $84.01 | $86.66 | $83.46 | $86.40 | +3.29% | 4,681,084 |
| Jun 1, 2026 | $80.96 | $87.64 | $79.61 | $83.65 | +2.17% | 5,789,801 |
| May 26, 2026 | $84.26 | $85.10 | $81.80 | $81.87 | -2.14% | 2,528,734 |
| May 18, 2026 | $82.13 | $84.13 | $80.56 | $83.66 | +2.10% | 3,018,087 |
| May 11, 2026 | $86.30 | $86.60 | $81.13 | $81.94 | -4.72% | 2,889,290 |
| May 4, 2026 | $85.88 | $88.45 | $84.63 | $86.00 | -0.26% | 2,105,484 |
| Apr 27, 2026 | $89.18 | $90.43 | $85.94 | $86.22 | -3.08% | 3,101,733 |
| Apr 20, 2026 | $89.08 | $90.73 | $86.10 | $88.96 | -0.27% | 3,180,432 |
| Apr 13, 2026 | $88.34 | $90.31 | $86.86 | $89.20 | +0.62% | 3,351,822 |
| Apr 6, 2026 | $84.73 | $89.86 | $84.03 | $88.65 | +4.01% | 2,679,512 |
| Mar 30, 2026 | $84.71 | $86.99 | $82.36 | $85.23 | +1.62% | 1,825,964 |
| Mar 23, 2026 | $85.89 | $87.36 | $83.55 | $83.87 | +0.26% | 2,652,834 |
| Mar 16, 2026 | $87.09 | $87.57 | $82.01 | $83.65 | -2.51% | 4,995,314 |
| Mar 9, 2026 | $87.66 | $90.30 | $85.50 | $85.80 | -3.30% | 2,642,350 |
| Mar 2, 2026 | $91.94 | $96.36 | $88.64 | $88.73 | -4.34% | 4,638,700 |
| Feb 23, 2026 | $107.58 | $108.20 | $86.05 | $92.76 | -13.92% | 6,560,532 |
| Feb 17, 2026 | $108.98 | $110.14 | $107.05 | $107.76 | -1.55% | 2,531,536 |
| Feb 9, 2026 | $109.00 | $112.84 | $108.40 | $109.46 | +0.39% | 3,549,870 |
| Feb 2, 2026 | $101.78 | $109.88 | $99.28 | $109.03 | +6.96% | 4,418,955 |
| Jan 26, 2026 | $100.94 | $103.32 | $99.96 | $101.94 | +1.10% | 4,502,130 |
| Jan 20, 2026 | $100.29 | $103.78 | $99.29 | $100.83 | -0.72% | 1,963,335 |
| Jan 12, 2026 | $94.69 | $101.61 | $94.22 | $101.56 | +6.97% | 3,622,734 |
| Jan 5, 2026 | $89.50 | $96.08 | $89.50 | $94.94 | +5.57% | 2,893,017 |
| Dec 29, 2025 | $91.17 | $91.17 | $88.50 | $89.93 | -1.49% | 2,140,243 |
| Dec 22, 2025 | $92.85 | $93.52 | $90.71 | $91.29 | -1.43% | 1,797,855 |
| Dec 15, 2025 | $92.48 | $92.85 | $90.13 | $92.61 | +0.37% | 5,811,980 |
| Dec 8, 2025 | $92.33 | $93.40 | $90.08 | $92.27 | -0.18% | 3,778,134 |
| Dec 1, 2025 | $89.11 | $95.00 | $86.77 | $92.44 | +2.83% | 4,618,176 |
| Nov 24, 2025 | $88.84 | $90.94 | $87.99 | $89.90 | +2.53% | 3,248,007 |
| Nov 17, 2025 | $85.55 | $87.90 | $84.06 | $87.68 | +2.47% | 3,058,975 |
| Nov 10, 2025 | $87.09 | $88.88 | $85.22 | $85.57 | -1.49% | 2,550,243 |
| Nov 3, 2025 | $83.94 | $87.64 | $82.58 | $86.86 | +3.10% | 3,999,001 |
| Oct 27, 2025 | $83.54 | $84.88 | $82.59 | $84.25 | +1.20% | 3,433,474 |
| Oct 20, 2025 | $83.09 | $84.56 | $82.15 | $83.25 | +0.58% | 2,296,917 |
| Oct 13, 2025 | $80.61 | $83.45 | $79.98 | $82.77 | +3.62% | 1,942,204 |
| Oct 6, 2025 | $82.75 | $83.44 | $79.42 | $79.88 | -3.30% | 2,278,196 |
| Sep 29, 2025 | $81.50 | $83.28 | $80.80 | $82.61 | +1.96% | 2,331,076 |
| Sep 22, 2025 | $81.09 | $81.82 | $79.47 | $81.02 | -0.07% | 2,494,696 |
| Sep 15, 2025 | $80.86 | $82.21 | $80.00 | $81.08 | +0.28% | 4,391,760 |
| Sep 8, 2025 | $80.97 | $81.67 | $79.74 | $80.85 | -0.23% | 3,243,689 |
| Sep 2, 2025 | $79.18 | $81.80 | $78.52 | $81.04 | +1.72% | 2,475,581 |
| Aug 25, 2025 | $75.70 | $83.31 | $75.28 | $79.67 | +5.22% | 6,180,181 |
| Aug 18, 2025 | $73.22 | $76.10 | $72.95 | $75.72 | +3.19% | 2,929,473 |
| Aug 11, 2025 | $72.16 | $75.81 | $71.79 | $73.38 | +1.76% | 2,454,577 |
| Aug 4, 2025 | $71.08 | $72.85 | $71.03 | $72.11 | +1.75% | 2,002,285 |
| Jul 28, 2025 | $71.78 | $72.68 | $70.17 | $70.87 | -1.47% | 2,910,107 |
| Jul 21, 2025 | $70.78 | $72.09 | $69.58 | $71.93 | +2.12% | 2,327,459 |
| Jul 14, 2025 | $70.28 | $71.15 | $69.03 | $70.44 | -0.17% | 2,430,594 |
| Jul 7, 2025 | $71.16 | $72.24 | $69.94 | $70.56 | -0.98% | 2,644,164 |
| Jun 30, 2025 | $69.52 | $71.56 | $68.96 | $71.26 | +2.43% | 2,000,088 |
| Jun 23, 2025 | $68.08 | $70.28 | $67.71 | $69.57 | +2.10% | 2,962,973 |
| Jun 16, 2025 | $69.16 | $69.50 | $67.94 | $68.14 | -0.76% | 2,599,598 |
| Jun 9, 2025 | $70.62 | $71.10 | $68.42 | $68.66 | -2.44% | 2,555,426 |
| Jun 2, 2025 | $69.48 | $74.00 | $68.35 | $70.38 | +1.19% | 4,223,292 |
| May 26, 2025 | $67.76 | $70.40 | $67.76 | $69.55 | +1.99% | 2,310,641 |
| May 19, 2025 | $70.00 | $71.37 | $67.76 | $68.19 | -3.98% | 2,054,887 |
| May 12, 2025 | $69.75 | $71.12 | $69.63 | $71.02 | +5.04% | 2,120,326 |
| May 5, 2025 | $67.02 | $68.24 | $65.72 | $67.61 | +0.51% | 2,023,392 |
| Apr 28, 2025 | $65.78 | $67.61 | $64.25 | $67.27 | +2.58% | 2,578,068 |
| Apr 21, 2025 | $62.20 | $66.01 | $61.17 | $65.58 | +4.53% | 2,553,454 |
| Apr 14, 2025 | $64.00 | $64.10 | $62.02 | $62.74 | -1.06% | 2,452,686 |
| Apr 7, 2025 | $59.24 | $64.40 | $57.45 | $63.41 | +4.22% | 4,617,269 |
| Mar 31, 2025 | $66.52 | $68.46 | $59.95 | $60.84 | -9.29% | 3,679,346 |
| Mar 24, 2025 | $67.80 | $69.52 | $66.97 | $67.07 | -0.21% | 2,593,120 |
| Mar 17, 2025 | $68.50 | $69.87 | $66.46 | $67.21 | -1.80% | 5,517,763 |
| Mar 10, 2025 | $69.37 | $70.92 | $66.94 | $68.44 | -1.86% | 4,116,107 |
| Mar 3, 2025 | $69.27 | $70.13 | $67.39 | $69.74 | +0.94% | 4,544,863 |
| Feb 24, 2025 | $68.95 | $69.98 | $65.10 | $69.09 | +0.44% | 3,216,813 |
| Feb 18, 2025 | $68.56 | $69.82 | $68.48 | $68.79 | +0.31% | 2,160,353 |
| Feb 10, 2025 | $70.72 | $70.98 | $68.33 | $68.58 | -2.21% | 2,098,318 |
| Feb 3, 2025 | $69.73 | $71.08 | $68.40 | $70.13 | -1.49% | 1,990,894 |
| Jan 27, 2025 | $71.84 | $72.11 | $69.81 | $71.19 | -1.51% | 2,958,372 |
| Jan 21, 2025 | $71.74 | $72.53 | $70.87 | $72.28 | +1.73% | 2,088,025 |
| Jan 13, 2025 | $66.10 | $71.19 | $66.01 | $71.05 | +6.83% | 2,577,012 |
| Jan 6, 2025 | $68.42 | $69.09 | $66.33 | $66.51 | -2.56% | 1,646,254 |
| Dec 30, 2024 | $67.59 | $68.46 | $66.64 | $68.26 | +0.38% | 1,671,989 |
| Dec 23, 2024 | $67.68 | $68.74 | $67.31 | $68.00 | -0.03% | 1,751,545 |
| Dec 16, 2024 | $72.28 | $72.87 | $67.67 | $68.02 | -5.71% | 5,019,696 |
| Dec 9, 2024 | $73.15 | $73.51 | $71.50 | $72.14 | -1.02% | 4,085,458 |
| Dec 2, 2024 | $78.29 | $78.38 | $72.14 | $72.88 | -6.62% | 5,047,092 |
| Nov 25, 2024 | $78.00 | $78.95 | $77.30 | $78.05 | +0.77% | 2,198,226 |
| Nov 18, 2024 | $76.25 | $77.76 | $74.51 | $77.45 | +1.37% | 2,983,206 |
| Nov 11, 2024 | $77.98 | $78.71 | $76.26 | $76.40 | -1.48% | 2,134,608 |
| Nov 4, 2024 | $73.77 | $78.05 | $73.77 | $77.55 | +5.02% | 2,460,877 |
| Oct 28, 2024 | $75.41 | $75.70 | $72.99 | $73.84 | -1.39% | 2,402,994 |
| Oct 21, 2024 | $75.70 | $75.70 | $73.17 | $74.88 | -1.08% | 2,733,908 |
| Oct 14, 2024 | $73.91 | $75.75 | $73.26 | $75.70 | +2.55% | 2,293,025 |
| Oct 7, 2024 | $73.29 | $73.92 | $72.38 | $73.82 | +0.16% | 2,331,094 |
| Sep 30, 2024 | $73.49 | $73.96 | $72.47 | $73.70 | -0.16% | 2,551,724 |
| Sep 23, 2024 | $72.27 | $74.92 | $72.16 | $73.82 | +2.10% | 2,739,259 |
| Sep 16, 2024 | $71.25 | $73.26 | $70.90 | $72.30 | +2.25% | 2,947,513 |
| Sep 9, 2024 | $69.89 | $70.97 | $68.94 | $70.71 | +1.38% | 2,121,479 |
| Sep 3, 2024 | $72.19 | $72.52 | $69.69 | $69.75 | -4.10% | 1,830,109 |
| Aug 26, 2024 | $75.21 | $75.51 | $69.86 | $72.73 | -2.78% | 3,431,826 |
| Aug 19, 2024 | $72.94 | $75.25 | $72.20 | $74.81 | +3.03% | 1,748,157 |
| Aug 12, 2024 | $72.82 | $73.46 | $70.97 | $72.61 | -0.40% | 2,002,721 |
| Aug 5, 2024 | $70.29 | $73.00 | $69.45 | $72.90 | +0.82% | 1,995,962 |
| Jul 29, 2024 | $74.28 | $75.76 | $71.30 | $72.31 | -2.67% | 2,243,755 |
| Jul 22, 2024 | $73.14 | $74.66 | $72.10 | $74.29 | +2.38% | 1,598,159 |
| Jul 15, 2024 | $72.44 | $75.10 | $72.15 | $72.56 | +0.51% | 1,867,714 |
| Jul 8, 2024 | $70.50 | $72.65 | $69.00 | $72.19 | +3.03% | 1,535,119 |
| Jul 1, 2024 | $72.01 | $72.10 | $69.52 | $70.07 | -2.08% | 1,785,067 |
| Jun 24, 2024 | $72.46 | $73.50 | $70.25 | $71.56 | -0.96% | 3,838,698 |
| Jun 17, 2024 | $71.30 | $73.22 | $71.30 | $72.25 | +0.77% | 2,368,852 |
| Jun 10, 2024 | $72.55 | $75.34 | $71.02 | $71.70 | -2.05% | 2,831,347 |
| Jun 3, 2024 | $73.84 | $78.03 | $71.59 | $73.20 | -0.65% | 4,783,730 |
| May 28, 2024 | $74.43 | $74.43 | $71.81 | $73.68 | -0.69% | 3,960,078 |
| May 20, 2024 | $73.95 | $75.92 | $73.60 | $74.19 | +0.56% | 1,780,255 |
| May 13, 2024 | $75.52 | $75.85 | $73.24 | $73.78 | -1.84% | 1,612,648 |
| May 6, 2024 | $74.36 | $75.98 | $74.06 | $75.16 | +1.82% | 2,855,914 |
| Apr 29, 2024 | $72.61 | $73.90 | $72.09 | $73.82 | +2.14% | 2,050,601 |
| Apr 22, 2024 | $72.01 | $73.37 | $71.49 | $72.27 | +0.50% | 3,333,601 |
| Apr 15, 2024 | $74.16 | $74.26 | $71.53 | $71.91 | -2.12% | 1,927,138 |
| Apr 8, 2024 | $74.85 | $75.16 | $73.04 | $73.47 | -1.36% | 1,801,671 |
| Apr 1, 2024 | $74.63 | $75.44 | $73.25 | $74.48 | -0.27% | 2,201,326 |
| Mar 25, 2024 | $74.46 | $75.16 | $73.45 | $74.68 | +0.12% | 1,808,043 |
| Mar 18, 2024 | $73.75 | $75.02 | $72.51 | $74.59 | +1.17% | 2,229,400 |
| Mar 11, 2024 | $72.36 | $73.90 | $71.17 | $73.73 | +1.65% | 4,095,353 |
| Mar 4, 2024 | $72.81 | $74.22 | $71.86 | $72.53 | +0.01% | 2,304,297 |
| Feb 26, 2024 | $66.50 | $72.63 | $66.15 | $72.52 | +8.63% | 3,462,798 |
| Feb 20, 2024 | $66.16 | $66.89 | $65.91 | $66.76 | +0.74% | 1,506,846 |
| Feb 12, 2024 | $67.28 | $68.11 | $65.60 | $66.27 | -1.63% | 1,938,815 |
| Feb 5, 2024 | $66.67 | $67.37 | $65.68 | $67.37 | -0.06% | 1,265,017 |
| Jan 29, 2024 | $64.32 | $67.54 | $64.06 | $67.41 | +4.89% | 2,782,863 |
| Jan 22, 2024 | $64.41 | $65.34 | $64.11 | $64.27 | +0.27% | 1,641,967 |
| Jan 16, 2024 | $63.13 | $64.11 | $62.77 | $64.10 | +1.31% | 1,265,319 |
| Jan 8, 2024 | $62.91 | $63.40 | $61.79 | $63.27 | -0.46% | 1,774,152 |
| Jan 2, 2024 | $64.91 | $65.33 | $63.16 | $63.56 | -2.74% | 1,612,918 |
| Dec 26, 2023 | $65.72 | $65.95 | $65.26 | $65.35 | -0.41% | 1,369,698 |
| Dec 18, 2023 | $65.50 | $66.45 | $64.61 | $65.62 | +0.08% | 1,737,538 |
| Dec 11, 2023 | $61.50 | $65.94 | $61.39 | $65.57 | +6.74% | 3,829,649 |
| Dec 4, 2023 | $60.86 | $61.91 | $60.79 | $61.43 | +0.03% | 2,378,790 |
| Nov 27, 2023 | $60.18 | $61.53 | $58.75 | $61.41 | +1.55% | 3,156,142 |
| Nov 20, 2023 | $60.44 | $60.79 | $59.94 | $60.47 | +0.15% | 1,718,471 |
| Nov 13, 2023 | $59.76 | $61.51 | $59.68 | $60.38 | +0.60% | 3,151,270 |
| Nov 6, 2023 | $59.59 | $60.11 | $58.56 | $60.02 | +0.69% | 1,923,806 |
| Oct 30, 2023 | $57.58 | $60.21 | $57.05 | $59.61 | +4.03% | 2,245,848 |
| Oct 23, 2023 | $58.54 | $59.01 | $57.26 | $57.30 | -2.19% | 1,698,148 |
| Oct 16, 2023 | $61.13 | $62.29 | $58.19 | $58.58 | -3.22% | 2,416,236 |
| Oct 9, 2023 | $59.76 | $61.67 | $59.50 | $60.53 | +1.00% | 1,660,047 |
| Oct 2, 2023 | $59.38 | $60.46 | $58.99 | $59.93 | +0.49% | 1,753,629 |
| Sep 25, 2023 | $59.62 | $60.45 | $58.98 | $59.64 | -0.47% | 1,652,631 |
| Sep 18, 2023 | $61.92 | $62.46 | $59.64 | $59.92 | -2.82% | 1,213,373 |
| Sep 11, 2023 | $62.09 | $62.53 | $61.16 | $61.66 | -0.29% | 2,288,000 |
| Sep 5, 2023 | $64.29 | $64.41 | $61.42 | $61.84 | -4.64% | 1,609,086 |
| Aug 28, 2023 | $61.43 | $65.21 | $61.20 | $64.85 | +5.95% | 2,568,068 |
| Aug 21, 2023 | $60.45 | $62.01 | $59.91 | $61.21 | +0.87% | 1,519,045 |
| Aug 14, 2023 | $62.30 | $63.12 | $60.55 | $60.68 | -2.68% | 1,677,350 |
| Aug 7, 2023 | $61.94 | $63.57 | $61.50 | $62.35 | +0.71% | 1,674,064 |
| Jul 31, 2023 | $62.65 | $63.94 | $61.69 | $61.91 | -0.99% | 2,429,123 |
| Jul 24, 2023 | $62.21 | $63.42 | $61.78 | $62.53 | +0.64% | 1,741,501 |
| Jul 17, 2023 | $61.70 | $62.87 | $61.52 | $62.13 | +0.47% | 1,467,946 |
| Jul 10, 2023 | $61.23 | $62.96 | $61.23 | $61.84 | +1.10% | 1,549,704 |
| Jul 3, 2023 | $62.12 | $62.66 | $60.31 | $61.17 | -2.14% | 1,590,634 |
| Jun 26, 2023 | $60.82 | $63.07 | $60.80 | $62.51 | +3.03% | 4,132,362 |
| Jun 20, 2023 | $61.36 | $61.82 | $60.49 | $60.67 | -1.75% | 2,491,377 |
| Jun 12, 2023 | $60.00 | $62.01 | $59.63 | $61.75 | +2.87% | 2,673,046 |
| Jun 5, 2023 | $59.41 | $61.77 | $58.13 | $60.03 | +0.76% | 2,636,211 |
| May 30, 2023 | $64.53 | $64.72 | $58.06 | $59.58 | -7.54% | 3,454,549 |
| May 22, 2023 | $64.12 | $64.52 | $62.54 | $64.44 | +0.86% | 1,869,826 |
| May 15, 2023 | $63.37 | $64.84 | $62.66 | $63.89 | +0.95% | 1,637,432 |
| May 8, 2023 | $64.85 | $64.85 | $62.68 | $63.29 | -1.88% | 1,467,496 |
| May 1, 2023 | $63.52 | $65.67 | $63.39 | $64.50 | +1.49% | 2,081,838 |
| Apr 24, 2023 | $63.70 | $64.60 | $62.10 | $63.55 | -0.55% | 2,697,399 |
| Apr 17, 2023 | $63.57 | $64.30 | $63.02 | $63.90 | +0.98% | 2,185,701 |
| Apr 10, 2023 | $60.91 | $64.02 | $60.57 | $63.28 | +3.77% | 1,773,033 |
| Apr 3, 2023 | $65.08 | $65.50 | $60.87 | $60.98 | -6.67% | 2,062,483 |
| Mar 27, 2023 | $63.89 | $65.42 | $63.34 | $65.34 | +3.40% | 2,177,736 |
| Mar 20, 2023 | $62.91 | $64.70 | $62.08 | $63.19 | +1.56% | 2,263,551 |
| Mar 13, 2023 | $63.29 | $65.34 | $61.70 | $62.22 | -2.93% | 3,467,823 |
| Mar 6, 2023 | $66.69 | $66.95 | $63.84 | $64.10 | -4.17% | 1,784,754 |
| Feb 27, 2023 | $63.45 | $66.96 | $62.96 | $66.89 | +6.28% | 2,695,867 |
| Feb 21, 2023 | $63.75 | $64.20 | $61.84 | $62.94 | -2.07% | 1,569,575 |
| Feb 13, 2023 | $63.39 | $64.36 | $62.96 | $64.27 | +1.79% | 1,588,795 |
| Feb 6, 2023 | $63.30 | $63.81 | $61.98 | $63.14 | -0.86% | 1,516,032 |
| Jan 30, 2023 | $61.47 | $64.23 | $60.96 | $63.69 | +3.26% | 2,697,014 |
| Jan 23, 2023 | $59.73 | $62.04 | $59.29 | $61.68 | +3.42% | 1,557,404 |
| Jan 17, 2023 | $61.70 | $62.16 | $58.90 | $59.64 | -3.35% | 1,138,197 |
| Jan 9, 2023 | $60.29 | $61.73 | $59.92 | $61.71 | +2.47% | 1,430,106 |
| Jan 3, 2023 | $59.13 | $60.35 | $58.22 | $60.22 | +2.29% | 1,513,238 |
| Dec 27, 2022 | $59.78 | $60.44 | $58.40 | $58.87 | -1.39% | 1,036,864 |
| Dec 19, 2022 | $58.88 | $60.45 | $58.10 | $59.70 | +1.63% | 2,130,835 |
| Dec 12, 2022 | $59.73 | $61.03 | $58.23 | $58.74 | -1.26% | 3,535,419 |
| Dec 5, 2022 | $60.15 | $60.15 | $58.49 | $59.49 | -2.17% | 1,849,889 |
| Nov 28, 2022 | $60.80 | $61.94 | $57.66 | $60.81 | -0.60% | 2,689,021 |
| Nov 21, 2022 | $59.89 | $61.39 | $59.70 | $61.18 | +2.21% | 2,724,504 |
| Nov 14, 2022 | $59.25 | $60.80 | $58.81 | $59.86 | +0.61% | 2,018,214 |
| Nov 7, 2022 | $58.62 | $60.76 | $58.14 | $59.50 | +1.57% | 1,570,392 |
| Oct 31, 2022 | $57.48 | $58.65 | $55.31 | $58.58 | +2.14% | 2,349,651 |
| Oct 24, 2022 | $53.53 | $57.50 | $53.50 | $57.35 | +7.86% | 1,873,064 |
| Oct 17, 2022 | $51.37 | $53.43 | $51.26 | $53.17 | +4.71% | 1,924,187 |
| Oct 10, 2022 | $51.03 | $52.23 | $49.02 | $50.78 | +0.20% | 2,095,327 |
| Oct 3, 2022 | $49.74 | $52.50 | $49.30 | $50.68 | +3.41% | 2,261,369 |
| Sep 26, 2022 | $49.41 | $50.94 | $48.17 | $49.01 | -1.31% | 2,268,061 |
| Sep 19, 2022 | $51.29 | $52.83 | $48.98 | $49.66 | -3.89% | 1,831,520 |
| Sep 12, 2022 | $53.12 | $53.54 | $50.87 | $51.67 | -2.12% | 2,236,503 |
| Sep 6, 2022 | $51.00 | $53.28 | $50.52 | $52.79 | +3.84% | 1,204,793 |
| Aug 29, 2022 | $52.98 | $53.77 | $50.41 | $50.84 | -4.78% | 2,278,256 |
| Aug 22, 2022 | $55.57 | $55.73 | $53.36 | $53.39 | -4.75% | 1,087,456 |
| Aug 15, 2022 | $56.46 | $57.17 | $55.65 | $56.05 | -1.49% | 1,289,875 |
| Aug 8, 2022 | $55.00 | $56.92 | $53.94 | $56.90 | +4.21% | 1,457,332 |
| Aug 1, 2022 | $54.45 | $55.27 | $53.97 | $54.60 | +0.35% | 1,415,485 |
| Jul 25, 2022 | $51.04 | $54.54 | $50.68 | $54.41 | +6.33% | 1,736,582 |
| Jul 18, 2022 | $48.98 | $51.75 | $48.23 | $51.17 | +5.05% | 1,510,988 |
| Jul 11, 2022 | $48.75 | $49.59 | $47.19 | $48.71 | -0.59% | 1,682,040 |
| Jul 5, 2022 | $47.85 | $49.84 | $46.98 | $49.00 | +0.89% | 1,636,421 |
| Jun 27, 2022 | $48.54 | $49.58 | $47.29 | $48.57 | +1.02% | 2,117,070 |
| Jun 21, 2022 | $46.59 | $48.49 | $46.00 | $48.08 | +3.91% | 2,320,379 |
| Jun 13, 2022 | $49.49 | $49.66 | $46.02 | $46.27 | -8.39% | 3,345,936 |
| Jun 6, 2022 | $53.87 | $54.11 | $50.28 | $50.51 | -5.15% | 1,761,628 |
| May 31, 2022 | $52.04 | $53.72 | $49.99 | $53.25 | +1.49% | 2,215,108 |
| May 23, 2022 | $50.40 | $52.86 | $48.74 | $52.47 | +5.36% | 1,765,349 |
| May 16, 2022 | $49.65 | $51.46 | $48.60 | $49.80 | +0.28% | 1,345,958 |
| May 9, 2022 | $49.67 | $50.79 | $48.29 | $49.66 | -1.19% | 1,825,707 |
| May 2, 2022 | $48.95 | $52.34 | $48.14 | $50.26 | +2.49% | 2,173,017 |
| Apr 25, 2022 | $51.13 | $51.85 | $48.81 | $49.04 | -4.63% | 3,145,363 |
| Apr 18, 2022 | $50.17 | $53.17 | $49.83 | $51.42 | +1.92% | 2,303,567 |
| Apr 11, 2022 | $51.67 | $52.02 | $50.23 | $50.45 | -2.53% | 1,876,783 |
| Apr 4, 2022 | $52.61 | $52.77 | $50.25 | $51.76 | -2.14% | 2,384,845 |
| Mar 28, 2022 | $52.36 | $54.10 | $51.89 | $52.89 | +0.65% | 1,775,187 |
| Mar 21, 2022 | $52.69 | $53.62 | $51.65 | $52.55 | 0.00% | 1,558,943 |
| Mar 14, 2022 | $50.69 | $53.12 | $50.23 | $52.55 | +4.85% | 2,481,434 |
| Mar 7, 2022 | $50.79 | $52.10 | $48.52 | $50.12 | -1.16% | 2,294,369 |
| Feb 28, 2022 | $53.53 | $54.62 | $50.49 | $50.71 | -6.30% | 3,084,202 |
| Feb 22, 2022 | $53.46 | $54.22 | $51.02 | $54.12 | +1.03% | 2,062,520 |
| Feb 14, 2022 | $53.38 | $54.67 | $53.11 | $53.57 | +0.36% | 1,511,876 |
| Feb 7, 2022 | $54.34 | $55.63 | $53.13 | $53.38 | -1.44% | 1,318,650 |
| Jan 31, 2022 | $54.60 | $56.11 | $53.46 | $54.16 | -1.37% | 1,909,893 |
| Jan 24, 2022 | $55.42 | $57.88 | $52.94 | $54.91 | -2.03% | 2,805,991 |
| Jan 18, 2022 | $58.50 | $58.82 | $55.72 | $56.05 | -5.45% | 1,892,356 |
| Jan 10, 2022 | $59.35 | $60.30 | $57.32 | $59.28 | -0.42% | 2,377,135 |
| Jan 3, 2022 | $59.52 | $60.78 | $58.18 | $59.53 | +0.46% | 2,002,655 |
| Dec 27, 2021 | $57.67 | $59.59 | $57.24 | $59.26 | +2.81% | 1,669,324 |
| Dec 20, 2021 | $56.81 | $57.92 | $55.09 | $57.64 | +0.42% | 2,171,337 |
| Dec 13, 2021 | $58.98 | $59.30 | $57.32 | $57.40 | -2.74% | 3,240,156 |
| Dec 6, 2021 | $56.18 | $59.21 | $56.10 | $59.02 | +5.88% | 3,949,366 |
| Nov 29, 2021 | $59.19 | $59.75 | $55.09 | $55.74 | -5.09% | 3,614,954 |
| Nov 22, 2021 | $61.00 | $61.80 | $58.40 | $58.73 | -3.20% | 1,531,017 |
| Nov 15, 2021 | $62.86 | $63.15 | $60.51 | $60.67 | -2.74% | 2,192,768 |
| Nov 8, 2021 | $61.89 | $62.59 | $60.71 | $62.38 | +1.56% | 1,955,081 |
| Nov 1, 2021 | $60.11 | $61.77 | $59.76 | $61.42 | +2.35% | 1,560,088 |
| Oct 25, 2021 | $59.73 | $60.63 | $59.30 | $60.01 | +0.40% | 2,099,641 |
| Oct 18, 2021 | $58.47 | $61.03 | $58.24 | $59.77 | +1.72% | 1,294,603 |
| Oct 11, 2021 | $58.04 | $59.22 | $56.03 | $58.76 | +1.12% | 1,408,743 |
| Oct 4, 2021 | $58.77 | $59.12 | $57.28 | $58.11 | -0.92% | 2,072,949 |
| Sep 27, 2021 | $60.12 | $60.71 | $57.20 | $58.65 | -2.53% | 1,847,799 |
| Sep 20, 2021 | $59.27 | $60.37 | $58.32 | $60.17 | -0.18% | 2,354,552 |
| Sep 13, 2021 | $60.21 | $60.98 | $59.36 | $60.28 | +1.01% | 4,302,843 |
| Sep 7, 2021 | $62.00 | $62.32 | $59.61 | $59.68 | -4.04% | 3,491,632 |
| Aug 30, 2021 | $68.99 | $69.35 | $62.13 | $62.19 | -9.46% | 2,972,113 |
| Aug 23, 2021 | $67.33 | $69.11 | $66.91 | $68.69 | +2.68% | 2,019,038 |
| Aug 16, 2021 | $68.33 | $68.89 | $66.13 | $66.90 | -2.06% | 1,921,627 |
| Aug 9, 2021 | $67.19 | $68.92 | $67.10 | $68.31 | +1.16% | 1,864,972 |
| Aug 2, 2021 | $66.69 | $67.65 | $66.21 | $67.53 | +2.02% | 1,703,646 |
| Jul 26, 2021 | $65.04 | $66.32 | $63.88 | $66.19 | +1.71% | 1,826,045 |
| Jul 19, 2021 | $64.26 | $66.71 | $63.10 | $65.08 | -0.46% | 1,991,558 |
| Jul 12, 2021 | $64.75 | $66.60 | $64.46 | $65.38 | +0.25% | 1,686,451 |
| Jul 6, 2021 | $64.20 | $65.58 | $62.97 | $65.22 | +1.59% | 1,582,102 |
| Jun 28, 2021 | $63.21 | $64.97 | $62.48 | $64.20 | +1.52% | 1,748,877 |
| Jun 21, 2021 | $61.20 | $63.29 | $61.19 | $63.24 | +4.49% | 2,185,925 |
| Jun 14, 2021 | $61.88 | $62.71 | $60.52 | $60.52 | -2.21% | 2,496,101 |
| Jun 7, 2021 | $64.72 | $64.75 | $61.55 | $61.89 | -4.22% | 1,996,835 |
| Jun 1, 2021 | $62.23 | $64.62 | $61.67 | $64.62 | +4.92% | 1,909,006 |
| May 24, 2021 | $61.03 | $61.95 | $60.28 | $61.59 | +1.63% | 2,376,773 |
| May 17, 2021 | $63.45 | $63.80 | $60.05 | $60.60 | -4.90% | 1,874,544 |
| May 10, 2021 | $65.28 | $65.47 | $61.07 | $63.72 | -1.95% | 2,413,369 |
| May 3, 2021 | $63.41 | $65.07 | $62.26 | $64.99 | +3.36% | 2,294,122 |
| Apr 26, 2021 | $62.30 | $63.68 | $61.72 | $62.88 | +1.26% | 4,563,730 |
| Apr 19, 2021 | $60.88 | $62.40 | $59.94 | $62.10 | +2.04% | 2,392,410 |
| Apr 12, 2021 | $59.52 | $61.18 | $59.04 | $60.86 | +2.01% | 1,986,588 |
| Apr 5, 2021 | $58.95 | $59.81 | $58.59 | $59.66 | +1.24% | 1,907,255 |
| Mar 29, 2021 | $58.57 | $59.43 | $58.13 | $58.93 | -0.05% | 1,740,801 |
| Mar 22, 2021 | $59.50 | $59.89 | $56.93 | $58.96 | -0.92% | 2,907,382 |
| Mar 15, 2021 | $61.42 | $61.77 | $59.18 | $59.51 | -3.17% | 2,641,409 |
| Mar 8, 2021 | $59.28 | $61.72 | $58.98 | $61.46 | +3.96% | 1,596,906 |
| Mar 1, 2021 | $59.57 | $60.67 | $56.82 | $59.12 | +0.36% | 2,294,109 |
| Feb 22, 2021 | $60.51 | $62.23 | $58.86 | $58.91 | -3.49% | 1,915,394 |
| Feb 16, 2021 | $62.67 | $62.70 | $58.98 | $61.04 | -2.04% | 2,410,431 |
| Feb 8, 2021 | $61.58 | $62.50 | $60.57 | $62.31 | +1.30% | 1,881,860 |
| Feb 1, 2021 | $59.93 | $61.90 | $59.53 | $61.51 | +3.48% | 2,281,930 |
| Jan 25, 2021 | $59.40 | $60.93 | $58.78 | $59.44 | +0.07% | 3,503,045 |
| Jan 19, 2021 | $60.00 | $60.44 | $58.25 | $59.40 | -0.15% | 1,773,361 |
| Jan 11, 2021 | $58.46 | $60.61 | $58.37 | $59.49 | +0.30% | 1,877,424 |
| Jan 4, 2021 | $56.29 | $59.78 | $54.76 | $59.31 | +6.14% | 2,617,006 |
| Dec 28, 2020 | $56.90 | $57.22 | $55.49 | $55.88 | -1.22% | 1,631,786 |
| Dec 21, 2020 | $55.75 | $57.35 | $55.21 | $56.57 | +0.34% | 1,028,221 |
| Dec 14, 2020 | $55.53 | $57.65 | $54.55 | $56.38 | +1.79% | 3,227,069 |
| Dec 7, 2020 | $54.56 | $55.62 | $53.91 | $55.39 | +1.19% | 2,163,970 |
| Nov 30, 2020 | $54.33 | $54.90 | $52.50 | $54.74 | +0.24% | 2,177,656 |
| Nov 23, 2020 | $54.47 | $55.21 | $53.45 | $54.61 | +0.66% | 3,484,975 |
| Nov 16, 2020 | $54.00 | $54.75 | $53.02 | $54.25 | +1.46% | 1,592,774 |
| Nov 9, 2020 | $53.52 | $54.05 | $51.76 | $53.47 | +5.32% | 2,218,541 |
| Nov 2, 2020 | $48.24 | $52.16 | $47.74 | $50.77 | +6.88% | 2,878,096 |
| Oct 26, 2020 | $50.98 | $51.56 | $46.84 | $47.50 | -8.28% | 4,227,615 |
| Oct 19, 2020 | $51.11 | $52.35 | $50.44 | $51.79 | +1.61% | 2,254,123 |
| Oct 12, 2020 | $51.49 | $51.71 | $49.90 | $50.97 | -0.08% | 1,330,314 |
| Oct 5, 2020 | $48.62 | $51.40 | $48.62 | $51.01 | +6.43% | 2,640,989 |
| Sep 28, 2020 | $46.59 | $48.57 | $46.12 | $47.93 | +4.29% | 1,791,696 |
| Sep 21, 2020 | $47.72 | $47.77 | $45.21 | $45.96 | -5.63% | 2,204,731 |
| Sep 14, 2020 | $48.69 | $49.33 | $47.81 | $48.70 | +0.83% | 3,605,755 |
| Sep 8, 2020 | $47.05 | $48.60 | $45.80 | $48.30 | +1.62% | 2,270,090 |
| Aug 31, 2020 | $50.97 | $51.72 | $45.20 | $47.53 | -6.99% | 2,285,359 |
| Aug 24, 2020 | $50.65 | $51.48 | $50.35 | $51.10 | +1.63% | 1,424,616 |
| Aug 17, 2020 | $52.05 | $52.13 | $49.68 | $50.28 | -3.27% | 1,835,267 |
| Aug 10, 2020 | $51.45 | $52.75 | $51.39 | $51.98 | +1.42% | 1,552,738 |
| Aug 3, 2020 | $48.64 | $51.26 | $48.38 | $51.25 | +6.02% | 2,262,594 |
| Jul 27, 2020 | $48.18 | $49.45 | $47.61 | $48.34 | +0.04% | 2,507,981 |
| Jul 20, 2020 | $47.88 | $49.10 | $47.54 | $48.32 | +0.48% | 1,695,735 |
| Jul 13, 2020 | $45.60 | $48.21 | $45.22 | $48.09 | +6.35% | 1,933,898 |
| Jul 6, 2020 | $47.13 | $47.20 | $44.88 | $45.22 | -2.18% | 1,493,987 |
| Jun 29, 2020 | $45.89 | $46.86 | $45.30 | $46.23 | +1.67% | 2,056,463 |
| Jun 22, 2020 | $44.65 | $46.18 | $42.59 | $45.47 | +1.20% | 5,597,848 |
| Jun 15, 2020 | $44.08 | $47.50 | $43.91 | $44.93 | -1.10% | 3,057,818 |
| Jun 8, 2020 | $51.62 | $52.23 | $44.48 | $45.43 | -11.65% | 2,854,932 |
| Jun 1, 2020 | $47.58 | $51.79 | $47.16 | $51.42 | +8.37% | 3,220,440 |
| May 26, 2020 | $46.86 | $48.99 | $46.43 | $47.45 | +5.16% | 2,572,355 |
| May 18, 2020 | $43.91 | $46.03 | $43.91 | $45.12 | +7.10% | 1,886,162 |
| May 11, 2020 | $43.97 | $45.77 | $39.84 | $42.13 | -5.64% | 3,530,930 |
| May 4, 2020 | $42.10 | $44.74 | $41.61 | $44.65 | +4.84% | 2,083,162 |
| Apr 27, 2020 | $42.64 | $46.05 | $42.19 | $42.59 | +0.97% | 2,445,917 |
| Apr 20, 2020 | $41.47 | $42.77 | $39.86 | $42.18 | -0.19% | 2,189,507 |
| Apr 13, 2020 | $42.51 | $43.44 | $39.36 | $42.26 | -0.96% | 2,671,322 |
| Apr 6, 2020 | $37.40 | $43.31 | $37.01 | $42.67 | +19.39% | 2,497,648 |
| Mar 30, 2020 | $36.69 | $39.21 | $35.39 | $35.74 | -1.92% | 2,314,339 |
| Mar 23, 2020 | $35.08 | $38.50 | $32.22 | $36.44 | +1.59% | 3,276,487 |
| Mar 16, 2020 | $38.92 | $40.76 | $31.08 | $35.87 | -18.37% | 4,908,786 |
| Mar 9, 2020 | $40.56 | $47.69 | $39.50 | $43.94 | -4.21% | 5,039,601 |
| Mar 2, 2020 | $45.36 | $48.90 | $44.61 | $45.87 | +1.75% | 4,858,107 |
| Feb 24, 2020 | $49.89 | $50.44 | $43.84 | $45.08 | -12.67% | 2,825,530 |
| Feb 18, 2020 | $52.41 | $52.50 | $51.43 | $51.62 | -1.73% | 1,047,325 |
| Feb 10, 2020 | $52.44 | $53.68 | $52.14 | $52.53 | -0.30% | 1,321,073 |
| Feb 3, 2020 | $52.14 | $54.54 | $52.14 | $52.69 | +1.62% | 1,518,149 |
| Jan 27, 2020 | $52.36 | $53.59 | $51.70 | $51.85 | -2.88% | 1,959,355 |
| Jan 21, 2020 | $55.59 | $55.62 | $53.22 | $53.39 | -4.44% | 1,620,186 |
| Jan 13, 2020 | $55.65 | $56.63 | $55.22 | $55.87 | +0.76% | 2,141,507 |
| Jan 6, 2020 | $57.06 | $57.09 | $55.32 | $55.45 | -3.53% | 1,642,116 |
| Dec 30, 2019 | $58.12 | $58.22 | $56.90 | $57.48 | -0.96% | 1,422,087 |
| Dec 23, 2019 | $58.10 | $58.32 | $57.52 | $58.04 | +0.02% | 1,036,157 |
| Dec 16, 2019 | $57.09 | $58.10 | $56.40 | $58.03 | +2.40% | 2,924,116 |
| Dec 9, 2019 | $55.45 | $57.47 | $55.15 | $56.67 | +1.98% | 2,110,558 |
| Dec 2, 2019 | $56.37 | $56.42 | $49.33 | $55.57 | -0.91% | 4,129,260 |
| Nov 25, 2019 | $55.04 | $56.56 | $54.84 | $56.08 | +2.41% | 1,202,931 |
| Nov 18, 2019 | $54.72 | $55.25 | $54.28 | $54.76 | -0.31% | 1,652,048 |
| Nov 11, 2019 | $55.53 | $55.90 | $54.16 | $54.93 | -1.82% | 1,369,945 |
| Nov 4, 2019 | $54.45 | $56.42 | $53.99 | $55.95 | +4.00% | 2,494,226 |
| Oct 28, 2019 | $53.48 | $54.25 | $51.97 | $53.80 | +1.13% | 2,144,985 |
| Oct 21, 2019 | $52.82 | $53.42 | $51.99 | $53.20 | +1.60% | 1,331,764 |
| Oct 14, 2019 | $51.50 | $52.49 | $50.90 | $52.36 | +1.65% | 1,334,665 |
| Oct 7, 2019 | $50.58 | $52.49 | $49.53 | $51.51 | +1.38% | 1,730,141 |
| Sep 30, 2019 | $51.86 | $52.94 | $48.82 | $50.81 | -1.66% | 1,636,906 |
| Sep 23, 2019 | $51.40 | $52.65 | $51.06 | $51.67 | -0.35% | 1,839,451 |
| Sep 16, 2019 | $52.66 | $53.20 | $51.83 | $51.85 | -2.43% | 2,885,228 |
| Sep 9, 2019 | $50.53 | $53.23 | $49.53 | $53.14 | +5.33% | 3,289,040 |
| Sep 3, 2019 | $47.83 | $51.24 | $46.04 | $50.45 | +4.32% | 4,000,896 |
| Aug 26, 2019 | $46.48 | $48.72 | $45.89 | $48.36 | +5.18% | 2,069,405 |
| Aug 19, 2019 | $49.97 | $49.97 | $45.82 | $45.98 | -6.45% | 2,243,713 |
| Aug 12, 2019 | $48.20 | $49.93 | $47.24 | $49.15 | +0.80% | 1,808,230 |
| Aug 5, 2019 | $47.78 | $49.13 | $46.38 | $48.76 | +0.25% | 2,552,270 |
| Jul 29, 2019 | $49.72 | $50.97 | $48.20 | $48.64 | -2.19% | 2,618,289 |
| Jul 22, 2019 | $48.42 | $50.49 | $48.20 | $49.73 | +2.88% | 1,555,839 |
| Jul 15, 2019 | $48.69 | $49.66 | $48.21 | $48.34 | -0.45% | 1,877,464 |
| Jul 8, 2019 | $49.66 | $49.84 | $47.38 | $48.56 | -2.63% | 1,933,632 |
| Jul 1, 2019 | $51.52 | $51.52 | $49.28 | $49.87 | -1.95% | 1,087,193 |
| Jun 24, 2019 | $49.52 | $51.25 | $49.22 | $50.86 | +2.71% | 1,750,926 |
| Jun 17, 2019 | $48.74 | $50.45 | $47.82 | $49.52 | +1.43% | 2,052,693 |
| Jun 10, 2019 | $49.23 | $50.43 | $48.60 | $48.82 | -0.65% | 2,043,609 |
| Jun 3, 2019 | $47.52 | $49.49 | $46.00 | $49.14 | +3.56% | 3,282,338 |
| May 28, 2019 | $48.37 | $48.59 | $46.88 | $47.45 | -1.54% | 1,507,574 |
| May 20, 2019 | $49.16 | $50.15 | $47.52 | $48.19 | -2.82% | 1,653,844 |
| May 13, 2019 | $50.86 | $51.19 | $49.57 | $49.59 | -4.93% | 1,512,854 |
| May 6, 2019 | $52.50 | $53.68 | $51.00 | $52.16 | -3.08% | 1,634,616 |
| Apr 29, 2019 | $53.44 | $53.95 | $52.08 | $53.82 | +1.07% | 2,044,456 |
| Apr 22, 2019 | $53.29 | $53.93 | $51.98 | $53.25 | -0.56% | 1,268,128 |
| Apr 15, 2019 | $53.05 | $53.70 | $52.51 | $53.55 | +1.04% | 860,723 |
| Apr 8, 2019 | $52.48 | $53.03 | $51.14 | $53.00 | +0.49% | 1,155,202 |
| Apr 1, 2019 | $50.58 | $52.74 | $50.58 | $52.74 | +5.35% | 1,806,058 |
| Mar 25, 2019 | $47.50 | $50.18 | $47.17 | $50.06 | +5.37% | 1,687,524 |
| Mar 18, 2019 | $48.90 | $49.89 | $47.51 | $47.51 | -2.76% | 1,714,550 |
| Mar 11, 2019 | $48.27 | $49.46 | $48.27 | $48.86 | +1.22% | 2,126,870 |
| Mar 4, 2019 | $51.64 | $52.39 | $47.71 | $48.27 | -6.51% | 3,934,355 |
| Feb 25, 2019 | $52.50 | $52.67 | $51.49 | $51.63 | -1.04% | 2,477,799 |
| Feb 19, 2019 | $50.19 | $52.27 | $50.19 | $52.17 | +3.47% | 1,549,584 |
| Feb 11, 2019 | $47.93 | $50.68 | $47.51 | $50.42 | +5.57% | 3,005,664 |
| Feb 4, 2019 | $47.26 | $48.96 | $46.99 | $47.76 | +0.95% | 2,154,717 |
| Jan 28, 2019 | $47.00 | $47.85 | $46.26 | $47.31 | -0.78% | 2,643,166 |
| Jan 22, 2019 | $47.72 | $48.20 | $46.31 | $47.68 | -1.24% | 1,551,077 |
| Jan 14, 2019 | $45.72 | $48.49 | $45.34 | $48.28 | +4.84% | 2,937,659 |
| Jan 7, 2019 | $43.04 | $46.09 | $42.60 | $46.05 | +6.82% | 2,565,826 |
| Dec 31, 2018 | $42.85 | $43.40 | $41.56 | $43.11 | +1.15% | 2,280,184 |
| Dec 24, 2018 | $41.81 | $43.50 | $40.27 | $42.62 | +0.95% | 2,193,122 |
| Dec 17, 2018 | $46.93 | $46.93 | $41.95 | $42.22 | -10.11% | 3,954,082 |
| Dec 10, 2018 | $48.61 | $48.89 | $46.80 | $46.97 | -3.99% | 3,630,702 |
| Dec 3, 2018 | $56.86 | $57.31 | $48.57 | $48.92 | -12.71% | 5,002,994 |
| Nov 26, 2018 | $54.15 | $56.20 | $53.59 | $56.04 | +4.36% | 2,073,885 |
| Nov 19, 2018 | $55.25 | $55.63 | $53.32 | $53.70 | -3.23% | 964,659 |
| Nov 12, 2018 | $54.85 | $55.64 | $53.50 | $55.49 | +1.50% | 1,714,488 |
| Nov 5, 2018 | $53.60 | $55.35 | $53.23 | $54.67 | +2.09% | 2,644,140 |
| Oct 29, 2018 | $51.65 | $53.86 | $49.97 | $53.55 | +5.12% | 4,199,487 |
| Oct 22, 2018 | $52.38 | $52.65 | $49.61 | $50.94 | -2.80% | 3,765,591 |
| Oct 15, 2018 | $52.65 | $54.02 | $52.24 | $52.41 | -0.44% | 1,953,867 |
| Oct 8, 2018 | $56.99 | $57.21 | $52.13 | $52.64 | -8.15% | 3,188,421 |
| Oct 1, 2018 | $58.84 | $59.00 | $56.97 | $57.31 | -1.63% | 3,323,237 |
| Sep 24, 2018 | $59.08 | $59.43 | $58.13 | $58.26 | -1.55% | 2,556,808 |
| Sep 17, 2018 | $58.98 | $59.29 | $58.08 | $59.18 | +0.24% | 3,507,181 |
| Sep 10, 2018 | $55.84 | $59.11 | $55.76 | $59.04 | +6.24% | 3,534,353 |
| Sep 4, 2018 | $50.43 | $56.30 | $49.88 | $55.57 | +9.82% | 3,475,035 |
| Aug 27, 2018 | $49.49 | $50.79 | $49.25 | $50.60 | +2.55% | 1,470,070 |
| Aug 20, 2018 | $48.68 | $49.43 | $48.64 | $49.34 | +1.65% | 1,380,471 |
| Aug 13, 2018 | $46.98 | $48.63 | $46.69 | $48.54 | +2.71% | 1,428,325 |
| Aug 6, 2018 | $47.88 | $48.22 | $46.91 | $47.26 | -1.27% | 2,080,744 |
| Jul 30, 2018 | $46.98 | $48.02 | $46.67 | $47.87 | +2.24% | 1,947,949 |
| Jul 23, 2018 | $45.96 | $47.12 | $45.66 | $46.82 | +1.34% | 1,257,482 |
| Jul 16, 2018 | $45.68 | $46.60 | $45.21 | $46.20 | +0.96% | 1,717,037 |
| Jul 9, 2018 | $45.20 | $46.31 | $45.00 | $45.76 | +1.55% | 1,326,033 |
| Jul 2, 2018 | $44.73 | $45.29 | $44.36 | $45.06 | -0.13% | 1,039,201 |
| Jun 25, 2018 | $45.63 | $46.07 | $44.84 | $45.12 | -1.53% | 3,005,326 |
| Jun 18, 2018 | $47.63 | $47.87 | $45.65 | $45.82 | -4.44% | 2,435,673 |
| Jun 11, 2018 | $48.18 | $48.76 | $47.19 | $47.95 | -0.48% | 2,187,431 |
| Jun 4, 2018 | $46.51 | $48.23 | $46.30 | $48.18 | +4.24% | 2,179,534 |
| May 29, 2018 | $46.93 | $48.14 | $46.16 | $46.22 | -2.51% | 2,041,598 |
| May 21, 2018 | $47.93 | $48.60 | $47.15 | $47.41 | -0.42% | 1,943,008 |
| May 14, 2018 | $47.37 | $47.93 | $46.78 | $47.61 | +0.51% | 1,522,934 |
| May 7, 2018 | $45.40 | $47.41 | $45.35 | $47.37 | +4.62% | 1,707,182 |
| Apr 30, 2018 | $45.20 | $45.51 | $43.66 | $45.28 | +0.33% | 2,394,936 |
| Apr 23, 2018 | $45.73 | $45.95 | $44.45 | $45.13 | -0.92% | 2,273,504 |
| Apr 16, 2018 | $44.89 | $46.01 | $44.59 | $45.55 | +2.27% | 1,412,641 |
| Apr 9, 2018 | $44.26 | $44.87 | $43.75 | $44.54 | +1.39% | 1,682,457 |
| Apr 2, 2018 | $44.79 | $44.98 | $43.35 | $43.93 | -2.49% | 3,233,924 |
| Mar 26, 2018 | $44.49 | $45.43 | $43.50 | $45.05 | +2.71% | 1,901,714 |
| Mar 19, 2018 | $45.06 | $46.34 | $43.86 | $43.86 | -3.09% | 2,408,806 |
| Mar 12, 2018 | $45.64 | $45.85 | $44.65 | $45.26 | -0.64% | 3,465,294 |
| Mar 5, 2018 | $46.73 | $47.16 | $43.77 | $45.55 | -2.88% | 4,089,779 |
| Feb 26, 2018 | $48.78 | $49.35 | $46.22 | $46.90 | -3.28% | 1,588,850 |
| Feb 20, 2018 | $47.83 | $48.79 | $47.42 | $48.49 | +0.77% | 1,393,980 |
| Feb 12, 2018 | $46.44 | $48.39 | $46.11 | $48.12 | +4.11% | 3,575,259 |
| Feb 5, 2018 | $48.58 | $49.16 | $44.85 | $46.22 | -6.00% | 2,829,695 |
| Jan 29, 2018 | $51.60 | $51.97 | $49.04 | $49.17 | -4.97% | 2,174,562 |
| Jan 22, 2018 | $51.94 | $52.05 | $50.77 | $51.74 | -0.84% | 1,485,590 |
| Jan 16, 2018 | $51.58 | $52.20 | $50.96 | $52.18 | +1.85% | 2,372,769 |
| Jan 8, 2018 | $49.56 | $51.38 | $49.03 | $51.23 | +3.37% | 2,422,777 |
| Jan 2, 2018 | $49.07 | $49.74 | $48.55 | $49.56 | +1.25% | 1,891,151 |
| Dec 26, 2017 | $48.75 | $49.44 | $48.58 | $48.95 | +0.47% | 983,035 |
| Dec 18, 2017 | $48.89 | $49.37 | $48.63 | $48.72 | +0.27% | 1,657,217 |
| Dec 11, 2017 | $48.97 | $49.45 | $47.92 | $48.59 | -0.45% | 3,238,063 |
| Dec 4, 2017 | $48.91 | $49.24 | $47.70 | $48.81 | +0.83% | 1,985,194 |
| Nov 27, 2017 | $47.96 | $50.10 | $47.29 | $48.41 | +0.88% | 2,796,493 |
| Nov 20, 2017 | $46.96 | $48.24 | $46.59 | $47.99 | +2.30% | 843,159 |
| Nov 13, 2017 | $46.14 | $47.09 | $45.89 | $46.91 | +1.36% | 1,630,496 |
| Nov 6, 2017 | $47.72 | $47.99 | $46.16 | $46.28 | -3.12% | 1,691,632 |
| Oct 30, 2017 | $47.91 | $48.13 | $47.09 | $47.77 | -0.73% | 2,412,196 |
| Oct 23, 2017 | $47.07 | $48.33 | $47.03 | $48.12 | +2.01% | 2,143,673 |
| Oct 16, 2017 | $46.69 | $47.41 | $46.52 | $47.17 | +1.55% | 1,279,618 |
| Oct 9, 2017 | $46.41 | $46.84 | $45.94 | $46.45 | +0.24% | 1,291,895 |
| Oct 2, 2017 | $46.00 | $46.97 | $46.00 | $46.34 | +0.87% | 2,006,125 |
| Sep 25, 2017 | $45.52 | $46.41 | $45.38 | $45.94 | +1.12% | 2,693,869 |
| Sep 18, 2017 | $44.93 | $45.63 | $44.71 | $45.43 | +1.34% | 2,522,299 |
| Sep 11, 2017 | $43.65 | $45.04 | $43.37 | $44.83 | +3.22% | 3,306,425 |
| Sep 5, 2017 | $47.43 | $47.55 | $42.59 | $43.43 | -8.32% | 3,196,231 |
| Aug 28, 2017 | $47.12 | $47.56 | $46.25 | $47.37 | +0.94% | 1,380,818 |
| Aug 21, 2017 | $46.32 | $47.20 | $46.25 | $46.93 | +1.25% | 1,101,085 |
| Aug 14, 2017 | $46.80 | $47.47 | $45.99 | $46.35 | -0.30% | 1,396,205 |
| Aug 7, 2017 | $47.50 | $48.00 | $45.04 | $46.49 | -2.13% | 1,467,601 |
| Jul 31, 2017 | $47.61 | $47.88 | $46.84 | $47.50 | -0.19% | 1,688,520 |
| Jul 24, 2017 | $46.94 | $47.93 | $46.69 | $47.59 | +1.21% | 1,878,875 |
| Jul 17, 2017 | $46.71 | $47.43 | $46.42 | $47.02 | +0.56% | 1,483,468 |
| Jul 10, 2017 | $45.48 | $47.13 | $45.38 | $46.76 | +2.54% | 2,304,528 |
| Jul 3, 2017 | $45.79 | $46.02 | $45.15 | $45.60 | +0.13% | 2,016,710 |
| Jun 26, 2017 | $45.59 | $45.87 | $44.66 | $45.54 | -0.04% | 2,066,502 |
| Jun 19, 2017 | $47.35 | $47.35 | $44.98 | $45.56 | -3.50% | 3,012,340 |
| Jun 12, 2017 | $46.38 | $47.23 | $46.10 | $47.21 | +1.94% | 2,700,839 |
| Jun 5, 2017 | $46.65 | $46.65 | $44.84 | $46.31 | -0.86% | 4,085,567 |
| May 30, 2017 | $46.57 | $48.91 | $45.85 | $46.71 | +0.06% | 4,599,323 |
| May 22, 2017 | $47.01 | $47.24 | $46.47 | $46.68 | -0.21% | 2,280,024 |
| May 15, 2017 | $46.75 | $47.30 | $45.58 | $46.78 | +0.47% | 1,991,529 |
| May 8, 2017 | $47.02 | $47.19 | $46.09 | $46.56 | -1.13% | 1,382,214 |
| May 1, 2017 | $46.53 | $47.09 | $46.03 | $47.09 | +1.75% | 2,096,812 |
| Apr 24, 2017 | $46.14 | $47.44 | $45.80 | $46.28 | +1.60% | 3,559,643 |
| Apr 17, 2017 | $44.36 | $45.71 | $44.08 | $45.55 | +3.38% | 1,925,688 |
| Apr 10, 2017 | $45.22 | $45.96 | $44.06 | $44.06 | -2.26% | 2,161,631 |
| Apr 3, 2017 | $45.57 | $45.60 | $44.42 | $45.08 | -0.97% | 2,840,626 |
| Mar 27, 2017 | $44.00 | $45.83 | $44.00 | $45.52 | +1.45% | 2,673,077 |
| Mar 20, 2017 | $44.91 | $45.48 | $44.11 | $44.87 | -0.55% | 2,113,389 |
| Mar 13, 2017 | $44.54 | $45.44 | $44.19 | $45.12 | +1.32% | 2,292,540 |
| Mar 6, 2017 | $44.75 | $45.21 | $43.75 | $44.53 | -1.46% | 2,326,286 |
| Feb 27, 2017 | $43.11 | $47.68 | $42.86 | $45.19 | +4.82% | 4,939,766 |
| Feb 21, 2017 | $42.32 | $43.13 | $41.76 | $43.11 | +2.06% | 2,267,035 |
| Feb 13, 2017 | $42.30 | $42.57 | $41.71 | $42.24 | +0.26% | 1,498,199 |
| Feb 6, 2017 | $42.19 | $42.35 | $41.46 | $42.13 | -0.68% | 1,820,086 |
| Jan 30, 2017 | $42.58 | $42.62 | $41.65 | $42.42 | -0.96% | 3,609,606 |
| Jan 23, 2017 | $41.94 | $43.46 | $41.60 | $42.83 | +1.52% | 2,930,817 |
| Jan 17, 2017 | $42.07 | $42.33 | $41.48 | $42.19 | -0.17% | 1,752,683 |
| Jan 9, 2017 | $41.70 | $42.47 | $41.28 | $42.26 | +0.69% | 2,364,247 |
| Jan 3, 2017 | $42.50 | $42.73 | $41.66 | $41.97 | -0.26% | 2,944,164 |
| Dec 27, 2016 | $42.72 | $42.99 | $41.99 | $42.08 | -1.64% | 1,688,915 |
| Dec 19, 2016 | $42.77 | $43.51 | $42.58 | $42.78 | +0.14% | 2,192,039 |
| Dec 12, 2016 | $44.77 | $44.81 | $42.68 | $42.72 | -4.13% | 4,199,536 |
| Dec 5, 2016 | $43.40 | $44.72 | $43.20 | $44.56 | +2.89% | 5,108,051 |
| Nov 28, 2016 | $40.64 | $46.29 | $39.49 | $43.31 | +6.15% | 8,281,968 |
| Nov 21, 2016 | $40.41 | $40.81 | $39.70 | $40.80 | +1.75% | 2,373,744 |
| Nov 14, 2016 | $40.40 | $40.96 | $39.94 | $40.10 | – | 2,294,445 |
Seasonality
DCI 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 | 2.9% | -0.8% | -2.6% | 1.9% | 0.5% | 0.8% | 4.3% | 1.3% | -1.4% | 1.0% | 5.8% | -2.2% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 15.0% | -8.8% | -8.5% | 3.9% | -7.1% | 10.1% | 5.0% | -3.2% | -4.2% | -4.7% | ||
| 2025 | 5.7% | -2.6% | -2.9% | -2.0% | 5.8% | 0.1% | 3.8% | 11.2% | 2.7% | 2.9% | 6.7% | -1.1% |
| 2024 | -1.2% | 11.3% | 4.3% | -3.3% | 2.0% | -2.5% | 4.6% | -2.4% | 1.3% | -0.7% | 6.7% | -13.4% |
| 2023 | 5.9% | 1.8% | 3.3% | -2.7% | -7.9% | 7.3% | 0.5% | 2.1% | -6.6% | -3.3% | 5.5% | 7.9% |
| 2022 | -6.1% | -2.1% | -4.3% | -5.6% | 6.6% | -7.5% | 13.0% | -5.2% | -4.6% | 17.2% | 6.0% | -3.0% |
| 2021 | 6.4% | -0.6% | -1.3% | 8.1% | -2.1% | 3.5% | 4.2% | 2.7% | -15.3% | 4.5% | -6.0% | 5.4% |
| 2020 | -10.0% | -12.7% | -14.3% | 13.5% | 8.3% | -1.5% | 3.9% | 4.6% | -7.8% | 2.3% | 12.1% | 5.4% |
| 2019 | 9.0% | 9.5% | -3.0% | 7.0% | -11.4% | 7.6% | -1.8% | -2.8% | 7.7% | 1.3% | 6.3% | 3.1% |
| 2018 | 3.5% | -6.0% | -5.1% | -1.8% | 6.6% | -4.0% | 5.7% | 6.5% | 15.1% | -12.0% | 9.3% | -22.3% |
| 2017 | 0.4% | 2.1% | 6.0% | 1.7% | 3.6% | -4.7% | 4.3% | -0.1% | -2.8% | 2.8% | 5.7% | -1.5% |