Danaher Corp (DHR) stock
DHRNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 21, 2026Score 12/3027% above fair value
$236.98+2.91 (+1.24%)
Close on Oct 29, 2026Market cap $166.59BP/E 42.1Yield –
Price history
Danaher share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$236.98
+1.24% on the day
52-week range
$160.93 – $242.80
-2.4% from the high
Change over 52 weeks
+10.7%
From $214.01 on Oct 29, 2025
Average volume
4.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $230.94 | $238.03 | $229.32 | $236.98 | +2.81% | 11,458,727 |
| Oct 19, 2026 | $229.01 | $238.13 | $217.55 | $230.50 | +0.64% | 33,563,783 |
| Oct 12, 2026 | $220.72 | $233.02 | $219.11 | $229.04 | +4.20% | 21,252,939 |
| Oct 5, 2026 | $213.81 | $227.61 | $211.72 | $219.81 | +2.69% | 19,938,287 |
| Sep 28, 2026 | $223.40 | $228.38 | $211.18 | $214.06 | -4.65% | 23,005,283 |
| Sep 21, 2026 | $212.03 | $226.65 | $209.60 | $224.49 | +5.99% | 23,826,261 |
| Sep 14, 2026 | $202.48 | $214.98 | $199.09 | $211.81 | +5.83% | 25,516,665 |
| Sep 8, 2026 | $205.00 | $207.84 | $199.16 | $200.14 | -3.62% | 12,699,093 |
| Aug 31, 2026 | $213.45 | $215.39 | $205.23 | $207.66 | -3.89% | 15,031,162 |
| Aug 24, 2026 | $218.33 | $218.57 | $212.24 | $216.07 | -1.27% | 13,168,483 |
| Aug 17, 2026 | $199.99 | $220.67 | $199.49 | $218.85 | +8.10% | 20,730,347 |
| Aug 10, 2026 | $203.26 | $209.37 | $200.78 | $202.45 | -1.13% | 13,354,100 |
| Aug 3, 2026 | $197.34 | $205.19 | $192.91 | $204.76 | +5.02% | 19,788,992 |
| Jul 27, 2026 | $191.39 | $209.90 | $189.85 | $194.98 | +1.82% | 32,258,409 |
| Jul 20, 2026 | $202.00 | $204.33 | $165.75 | $191.50 | -6.05% | 63,589,492 |
| Jul 13, 2026 | $198.70 | $206.59 | $197.37 | $203.83 | +2.40% | 20,684,093 |
| Jul 6, 2026 | $195.31 | $199.84 | $189.78 | $199.05 | +0.57% | 16,920,159 |
| Jun 29, 2026 | $195.45 | $198.23 | $188.99 | $197.93 | +0.89% | 15,545,094 |
| Jun 22, 2026 | $176.44 | $197.57 | $175.00 | $196.19 | +10.74% | 25,670,292 |
| Jun 15, 2026 | $180.92 | $183.55 | $174.22 | $177.17 | -1.63% | 16,716,511 |
| Jun 8, 2026 | $184.55 | $189.21 | $177.93 | $180.10 | -2.28% | 18,897,317 |
| Jun 1, 2026 | $182.55 | $188.75 | $173.63 | $184.30 | +0.89% | 20,553,530 |
| May 26, 2026 | $171.17 | $184.33 | $169.88 | $182.67 | +6.20% | 19,295,782 |
| May 18, 2026 | $161.83 | $174.95 | $161.23 | $172.00 | +6.23% | 22,091,204 |
| May 11, 2026 | $171.73 | $171.73 | $160.93 | $161.91 | -5.40% | 27,585,779 |
| May 4, 2026 | $174.62 | $177.68 | $170.74 | $171.16 | -2.28% | 24,649,733 |
| Apr 27, 2026 | $176.76 | $183.00 | $174.60 | $175.15 | -1.18% | 25,327,107 |
| Apr 20, 2026 | $193.22 | $200.50 | $175.00 | $177.25 | -8.99% | 35,633,662 |
| Apr 13, 2026 | $188.67 | $200.40 | $188.06 | $194.75 | +2.71% | 19,357,526 |
| Apr 6, 2026 | $190.63 | $198.56 | $188.73 | $189.61 | -0.79% | 14,229,795 |
| Mar 30, 2026 | $183.62 | $193.80 | $181.75 | $191.12 | +5.29% | 15,150,070 |
| Mar 23, 2026 | $192.63 | $193.75 | $181.01 | $181.52 | -4.14% | 22,160,998 |
| Mar 16, 2026 | $188.99 | $196.75 | $187.41 | $189.35 | +1.08% | 21,248,210 |
| Mar 9, 2026 | $194.83 | $199.39 | $185.24 | $187.32 | -4.18% | 19,040,502 |
| Mar 2, 2026 | $208.00 | $208.02 | $195.11 | $195.50 | -7.19% | 19,785,868 |
| Feb 23, 2026 | $208.00 | $212.50 | $206.31 | $210.64 | +0.54% | 16,469,684 |
| Feb 17, 2026 | $201.80 | $212.69 | $201.00 | $209.50 | -1.45% | 22,591,175 |
| Feb 9, 2026 | $214.64 | $220.86 | $208.55 | $212.58 | -1.86% | 22,973,236 |
| Feb 2, 2026 | $219.45 | $226.03 | $214.40 | $216.61 | -1.04% | 21,385,125 |
| Jan 26, 2026 | $235.99 | $238.68 | $217.31 | $218.89 | -6.86% | 29,608,018 |
| Jan 20, 2026 | $233.49 | $242.80 | $231.10 | $235.01 | -0.42% | 15,391,196 |
| Jan 12, 2026 | $238.29 | $241.26 | $228.14 | $235.99 | -1.00% | 17,768,141 |
| Jan 5, 2026 | $229.28 | $240.44 | $229.28 | $238.37 | +3.46% | 13,578,808 |
| Dec 29, 2025 | $229.96 | $232.10 | $227.23 | $230.40 | +0.03% | 6,651,029 |
| Dec 22, 2025 | $225.13 | $231.73 | $224.12 | $230.32 | +2.44% | 6,371,319 |
| Dec 15, 2025 | $227.85 | $228.78 | $222.62 | $224.84 | -0.66% | 22,728,382 |
| Dec 8, 2025 | $224.87 | $232.82 | $223.19 | $226.33 | +0.04% | 20,869,278 |
| Dec 1, 2025 | $226.56 | $230.65 | $223.75 | $226.25 | -0.23% | 17,648,369 |
| Nov 24, 2025 | $227.50 | $232.35 | $224.09 | $226.78 | -0.27% | 12,948,308 |
| Nov 17, 2025 | $219.49 | $228.55 | $217.86 | $227.39 | +2.79% | 19,954,837 |
| Nov 10, 2025 | $208.87 | $226.61 | $207.72 | $221.21 | +5.37% | 20,494,779 |
| Nov 3, 2025 | $212.98 | $216.11 | $207.75 | $209.94 | -2.53% | 15,772,833 |
| Oct 27, 2025 | $223.06 | $224.44 | $212.71 | $215.38 | -3.42% | 15,677,233 |
| Oct 20, 2025 | $210.25 | $234.99 | $207.74 | $223.01 | +6.67% | 27,831,632 |
| Oct 13, 2025 | $203.56 | $212.64 | $202.33 | $209.06 | +3.26% | 17,530,651 |
| Oct 6, 2025 | $215.01 | $215.28 | $202.14 | $202.46 | -5.83% | 19,106,398 |
| Sep 29, 2025 | $185.85 | $219.92 | $183.45 | $214.99 | +16.31% | 35,374,531 |
| Sep 22, 2025 | $191.90 | $193.09 | $180.03 | $184.84 | -4.37% | 24,214,951 |
| Sep 15, 2025 | $191.06 | $196.50 | $187.04 | $193.29 | +1.70% | 22,719,039 |
| Sep 8, 2025 | $195.67 | $199.15 | $188.86 | $190.05 | -5.07% | 19,683,916 |
| Sep 2, 2025 | $204.56 | $206.00 | $192.18 | $200.21 | -2.73% | 12,368,789 |
| Aug 25, 2025 | $211.30 | $211.73 | $202.02 | $205.82 | -2.82% | 12,659,516 |
| Aug 18, 2025 | $211.00 | $214.01 | $203.89 | $211.80 | +0.41% | 17,551,873 |
| Aug 11, 2025 | $200.84 | $212.40 | $199.16 | $210.93 | +5.17% | 14,483,110 |
| Aug 4, 2025 | $196.00 | $200.74 | $194.00 | $200.56 | +1.76% | 17,934,454 |
| Jul 28, 2025 | $204.20 | $207.53 | $192.26 | $197.09 | -4.08% | 27,624,368 |
| Jul 21, 2025 | $189.89 | $206.39 | $185.50 | $205.48 | +8.12% | 32,093,507 |
| Jul 14, 2025 | $200.00 | $200.06 | $189.08 | $190.05 | -7.22% | 19,415,558 |
| Jul 7, 2025 | $202.05 | $208.15 | $197.12 | $204.85 | +0.81% | 14,122,366 |
| Jun 30, 2025 | $198.92 | $205.04 | $196.02 | $203.20 | +2.21% | 13,408,384 |
| Jun 23, 2025 | $195.25 | $205.61 | $192.88 | $198.80 | +1.23% | 22,368,089 |
| Jun 16, 2025 | $201.95 | $202.39 | $193.12 | $196.39 | -2.13% | 15,939,415 |
| Jun 9, 2025 | $197.51 | $207.00 | $195.34 | $200.67 | +2.37% | 20,289,861 |
| Jun 2, 2025 | $188.22 | $196.65 | $186.00 | $196.02 | +3.22% | 15,049,332 |
| May 26, 2025 | $185.00 | $192.49 | $183.05 | $189.90 | +2.90% | 18,013,271 |
| May 19, 2025 | $194.22 | $198.16 | $183.05 | $184.54 | -5.90% | 17,129,780 |
| May 12, 2025 | $193.74 | $201.72 | $180.19 | $196.11 | +3.36% | 24,793,079 |
| May 5, 2025 | $198.18 | $200.20 | $189.32 | $189.73 | -4.68% | 17,447,052 |
| Apr 28, 2025 | $198.83 | $202.82 | $194.29 | $199.05 | +0.97% | 17,011,424 |
| Apr 21, 2025 | $185.28 | $205.11 | $181.94 | $197.14 | +5.52% | 25,101,546 |
| Apr 14, 2025 | $192.89 | $195.95 | $185.83 | $186.83 | -1.01% | 14,799,368 |
| Apr 7, 2025 | $176.42 | $192.86 | $171.00 | $188.73 | +3.83% | 33,460,405 |
| Mar 31, 2025 | $204.46 | $206.13 | $181.20 | $181.77 | -11.70% | 22,335,436 |
| Mar 24, 2025 | $213.00 | $215.39 | $205.35 | $205.85 | -2.61% | 14,741,371 |
| Mar 17, 2025 | $211.37 | $213.78 | $207.50 | $211.36 | +0.29% | 18,858,156 |
| Mar 10, 2025 | $209.19 | $211.92 | $202.65 | $210.74 | -0.63% | 20,066,635 |
| Mar 3, 2025 | $209.46 | $216.15 | $202.39 | $212.07 | +2.07% | 25,779,675 |
| Feb 24, 2025 | $209.61 | $212.70 | $204.15 | $207.76 | -1.17% | 23,148,111 |
| Feb 18, 2025 | $205.44 | $213.64 | $201.21 | $210.23 | +1.90% | 21,097,103 |
| Feb 10, 2025 | $205.85 | $207.15 | $196.80 | $206.30 | -0.22% | 32,747,105 |
| Feb 3, 2025 | $218.00 | $219.94 | $205.79 | $206.76 | -7.17% | 28,019,374 |
| Jan 27, 2025 | $247.52 | $258.23 | $221.34 | $222.74 | -9.38% | 29,883,983 |
| Jan 21, 2025 | $239.95 | $247.53 | $239.00 | $245.80 | +3.12% | 8,812,301 |
| Jan 13, 2025 | $235.05 | $243.05 | $232.05 | $238.36 | +1.40% | 17,792,666 |
| Jan 6, 2025 | $234.15 | $243.15 | $233.70 | $235.07 | +0.10% | 12,054,894 |
| Dec 30, 2024 | $229.47 | $235.93 | $227.58 | $234.84 | +1.62% | 9,229,189 |
| Dec 23, 2024 | $227.94 | $232.14 | $226.76 | $231.10 | +1.12% | 7,430,168 |
| Dec 16, 2024 | $234.77 | $237.96 | $225.42 | $228.55 | -2.70% | 24,534,593 |
| Dec 9, 2024 | $229.58 | $237.72 | $229.29 | $234.89 | +2.07% | 15,163,804 |
| Dec 2, 2024 | $239.41 | $241.67 | $227.20 | $230.12 | -3.99% | 18,158,200 |
| Nov 25, 2024 | $236.17 | $241.61 | $233.15 | $239.69 | +1.63% | 11,041,280 |
| Nov 18, 2024 | $230.00 | $236.93 | $228.25 | $235.84 | +2.32% | 14,070,573 |
| Nov 11, 2024 | $245.00 | $246.15 | $229.00 | $230.50 | -6.07% | 17,276,114 |
| Nov 4, 2024 | $248.78 | $252.94 | $244.12 | $245.39 | -0.96% | 11,933,685 |
| Oct 28, 2024 | $246.12 | $252.95 | $241.10 | $247.76 | +0.97% | 15,719,536 |
| Oct 21, 2024 | $273.10 | $274.21 | $244.89 | $245.39 | -10.57% | 18,789,177 |
| Oct 14, 2024 | $270.40 | $279.41 | $266.30 | $274.38 | +1.50% | 11,798,700 |
| Oct 7, 2024 | $268.50 | $272.15 | $265.50 | $270.33 | +0.11% | 7,372,000 |
| Sep 30, 2024 | $275.73 | $278.62 | $268.65 | $270.03 | -1.96% | 6,444,200 |
| Sep 23, 2024 | $273.73 | $279.90 | $266.86 | $275.44 | +1.03% | 11,375,300 |
| Sep 16, 2024 | $276.69 | $278.29 | $268.04 | $272.63 | -0.59% | 19,102,200 |
| Sep 9, 2024 | $267.62 | $275.03 | $266.28 | $274.25 | +3.02% | 12,882,800 |
| Sep 3, 2024 | $267.05 | $270.11 | $261.08 | $266.20 | -1.15% | 9,147,100 |
| Aug 26, 2024 | $269.93 | $270.33 | $265.01 | $269.31 | -0.06% | 11,001,800 |
| Aug 19, 2024 | $270.00 | $273.75 | $266.32 | $269.48 | +0.06% | 7,594,400 |
| Aug 12, 2024 | $268.24 | $270.70 | $264.28 | $269.32 | +0.45% | 8,715,500 |
| Aug 5, 2024 | $269.20 | $274.07 | $262.91 | $268.11 | -3.12% | 12,484,400 |
| Jul 29, 2024 | $272.10 | $281.70 | $268.09 | $276.75 | +1.04% | 13,258,000 |
| Jul 22, 2024 | $246.11 | $277.72 | $245.18 | $273.91 | +12.47% | 21,977,900 |
| Jul 15, 2024 | $246.40 | $255.46 | $241.00 | $243.54 | -1.28% | 15,591,200 |
| Jul 8, 2024 | $239.46 | $248.69 | $237.95 | $246.70 | +3.11% | 12,023,800 |
| Jul 1, 2024 | $249.98 | $250.30 | $238.50 | $239.25 | -4.24% | 14,861,500 |
| Jun 24, 2024 | $254.95 | $258.29 | $247.99 | $249.85 | -2.00% | 15,155,000 |
| Jun 17, 2024 | $254.27 | $258.38 | $247.20 | $254.96 | +0.04% | 19,370,100 |
| Jun 10, 2024 | $262.38 | $266.11 | $252.43 | $254.85 | -3.13% | 17,914,000 |
| Jun 3, 2024 | $257.24 | $269.11 | $256.69 | $263.08 | +2.45% | 14,707,700 |
| May 28, 2024 | $262.56 | $263.81 | $248.53 | $256.80 | -2.28% | 14,065,000 |
| May 20, 2024 | $265.64 | $268.98 | $260.85 | $262.78 | -1.14% | 11,842,700 |
| May 13, 2024 | $253.00 | $265.94 | $251.61 | $265.80 | +4.90% | 14,111,100 |
| May 6, 2024 | $248.71 | $254.90 | $246.20 | $253.38 | +2.01% | 8,020,900 |
| Apr 29, 2024 | $246.25 | $249.73 | $242.66 | $248.38 | +0.73% | 12,435,800 |
| Apr 22, 2024 | $235.96 | $256.72 | $234.47 | $246.58 | +4.70% | 18,695,800 |
| Apr 15, 2024 | $242.36 | $243.26 | $230.74 | $235.51 | -1.85% | 15,650,100 |
| Apr 8, 2024 | $244.54 | $249.86 | $239.00 | $239.95 | -1.77% | 11,023,500 |
| Apr 1, 2024 | $249.72 | $250.04 | $241.72 | $244.28 | -2.18% | 11,557,700 |
| Mar 25, 2024 | $254.28 | $254.78 | $246.19 | $249.72 | -1.99% | 10,560,800 |
| Mar 18, 2024 | $250.39 | $256.51 | $249.98 | $254.80 | +2.17% | 13,354,500 |
| Mar 11, 2024 | $252.50 | $256.00 | $249.14 | $249.40 | -1.69% | 14,260,700 |
| Mar 4, 2024 | $256.52 | $259.00 | $252.25 | $253.69 | -0.85% | 13,542,800 |
| Feb 26, 2024 | $253.32 | $257.09 | $250.44 | $255.87 | +0.80% | 12,091,900 |
| Feb 20, 2024 | $248.66 | $255.00 | $246.06 | $253.84 | +1.54% | 6,705,400 |
| Feb 12, 2024 | $243.76 | $252.33 | $238.40 | $250.00 | +2.90% | 11,825,400 |
| Feb 5, 2024 | $244.86 | $249.89 | $242.88 | $242.95 | -1.37% | 11,700,700 |
| Jan 29, 2024 | $232.92 | $248.78 | $231.15 | $246.33 | +5.72% | 19,894,400 |
| Jan 22, 2024 | $230.77 | $240.58 | $226.62 | $233.00 | +0.84% | 16,084,900 |
| Jan 16, 2024 | $225.00 | $231.67 | $222.53 | $231.05 | +2.58% | 11,618,700 |
| Jan 8, 2024 | $228.91 | $241.55 | $224.73 | $225.24 | -2.19% | 16,949,500 |
| Jan 2, 2024 | $229.86 | $235.53 | $228.87 | $230.29 | -0.45% | 10,145,100 |
| Dec 26, 2023 | $230.08 | $234.22 | $229.51 | $231.34 | +0.43% | 6,054,600 |
| Dec 18, 2023 | $228.09 | $232.72 | $225.73 | $230.36 | +1.38% | 11,392,300 |
| Dec 11, 2023 | $218.07 | $232.75 | $217.96 | $227.23 | +4.48% | 23,042,000 |
| Dec 4, 2023 | $222.00 | $222.85 | $215.68 | $217.49 | -2.68% | 12,125,800 |
| Nov 27, 2023 | $220.50 | $225.36 | $216.76 | $223.48 | +0.93% | 12,878,000 |
| Nov 20, 2023 | $208.97 | $222.38 | $207.63 | $221.41 | +6.56% | 12,186,200 |
| Nov 13, 2023 | $196.00 | $210.02 | $193.75 | $207.78 | +5.47% | 14,667,300 |
| Nov 6, 2023 | $197.63 | $200.44 | $192.35 | $197.00 | -0.44% | 10,613,900 |
| Oct 30, 2023 | $188.85 | $200.00 | $182.09 | $197.87 | +5.32% | 19,934,400 |
| Oct 23, 2023 | $204.95 | $206.37 | $183.25 | $187.88 | -8.72% | 24,733,800 |
| Oct 16, 2023 | $209.59 | $212.55 | $204.73 | $205.83 | -1.72% | 16,799,200 |
| Oct 9, 2023 | $217.49 | $220.09 | $204.73 | $209.43 | -3.59% | 15,057,000 |
| Oct 2, 2023 | $219.02 | $221.66 | $208.96 | $217.23 | -12.44% | 19,619,900 |
| Sep 25, 2023 | $249.25 | $252.19 | $244.08 | $248.10 | -0.11% | 11,778,700 |
| Sep 18, 2023 | $255.00 | $257.61 | $248.08 | $248.37 | -2.70% | 10,452,600 |
| Sep 11, 2023 | $247.02 | $260.07 | $242.96 | $255.25 | +2.77% | 15,316,900 |
| Sep 5, 2023 | $266.42 | $266.69 | $245.30 | $248.36 | -6.49% | 9,647,700 |
| Aug 28, 2023 | $258.21 | $269.61 | $257.51 | $265.59 | +3.94% | 11,623,800 |
| Aug 21, 2023 | $252.72 | $257.15 | $249.05 | $255.53 | +1.64% | 8,507,800 |
| Aug 14, 2023 | $254.37 | $257.89 | $250.12 | $251.41 | -1.57% | 8,758,900 |
| Aug 7, 2023 | $255.33 | $262.47 | $252.86 | $255.42 | +0.26% | 7,758,700 |
| Jul 31, 2023 | $260.40 | $260.77 | $253.00 | $254.75 | -2.05% | 13,906,800 |
| Jul 24, 2023 | $254.97 | $265.77 | $246.51 | $260.07 | +1.64% | 26,536,000 |
| Jul 17, 2023 | $240.15 | $257.74 | $234.90 | $255.88 | +6.38% | 18,903,400 |
| Jul 10, 2023 | $232.56 | $241.93 | $232.27 | $240.53 | +3.20% | 13,362,900 |
| Jul 3, 2023 | $237.59 | $239.38 | $231.89 | $233.08 | -2.88% | 8,717,200 |
| Jun 26, 2023 | $238.27 | $241.60 | $230.88 | $240.00 | +0.76% | 14,056,500 |
| Jun 20, 2023 | $228.88 | $240.17 | $228.41 | $238.18 | -1.50% | 13,271,600 |
| Jun 12, 2023 | $235.37 | $246.33 | $233.07 | $241.80 | +2.73% | 16,115,100 |
| Jun 5, 2023 | $235.01 | $238.47 | $230.95 | $235.37 | +0.32% | 11,786,000 |
| May 30, 2023 | $232.99 | $235.84 | $223.61 | $234.62 | +1.04% | 18,846,200 |
| May 22, 2023 | $228.43 | $233.80 | $222.71 | $232.21 | +1.70% | 17,719,600 |
| May 15, 2023 | $227.21 | $229.60 | $221.22 | $228.33 | +0.44% | 16,024,100 |
| May 8, 2023 | $243.61 | $243.70 | $226.70 | $227.34 | -6.23% | 15,384,900 |
| May 1, 2023 | $239.19 | $252.93 | $237.59 | $242.44 | +2.33% | 15,798,600 |
| Apr 24, 2023 | $254.00 | $254.72 | $227.00 | $236.91 | -6.29% | 31,608,400 |
| Apr 17, 2023 | $252.12 | $261.24 | $241.32 | $252.81 | +0.45% | 14,364,600 |
| Apr 10, 2023 | $245.84 | $255.19 | $244.70 | $251.67 | +1.91% | 9,867,100 |
| Apr 3, 2023 | $250.03 | $252.98 | $244.59 | $246.96 | -2.02% | 10,129,000 |
| Mar 27, 2023 | $251.24 | $252.86 | $245.31 | $252.04 | +1.56% | 10,349,700 |
| Mar 20, 2023 | $243.00 | $252.80 | $242.89 | $248.17 | +2.14% | 11,760,900 |
| Mar 13, 2023 | $238.94 | $249.72 | $237.00 | $242.96 | +1.34% | 13,524,800 |
| Mar 6, 2023 | $252.16 | $254.44 | $237.00 | $239.75 | -5.29% | 13,361,300 |
| Feb 27, 2023 | $251.42 | $253.68 | $243.25 | $253.14 | +1.61% | 12,561,400 |
| Feb 21, 2023 | $252.00 | $253.17 | $246.53 | $249.12 | -2.80% | 9,431,800 |
| Feb 13, 2023 | $259.64 | $261.38 | $252.33 | $256.29 | -0.99% | 10,105,400 |
| Feb 6, 2023 | $265.69 | $267.72 | $250.76 | $258.84 | -4.08% | 13,389,900 |
| Jan 30, 2023 | $263.52 | $273.24 | $260.42 | $269.85 | +1.45% | 12,591,200 |
| Jan 23, 2023 | $273.95 | $279.32 | $260.82 | $265.98 | -3.07% | 18,077,300 |
| Jan 17, 2023 | $274.86 | $278.79 | $267.20 | $274.40 | +0.29% | 9,681,100 |
| Jan 9, 2023 | $254.91 | $275.07 | $253.55 | $273.62 | +8.37% | 12,013,300 |
| Jan 3, 2023 | $267.81 | $268.29 | $242.48 | $252.49 | -4.87% | 14,388,500 |
| Dec 27, 2022 | $259.32 | $268.53 | $256.78 | $265.42 | +2.14% | 5,224,000 |
| Dec 19, 2022 | $262.41 | $262.89 | $254.01 | $259.86 | -0.83% | 9,689,100 |
| Dec 12, 2022 | $271.66 | $281.54 | $261.33 | $262.03 | -2.71% | 15,310,900 |
| Dec 5, 2022 | $270.67 | $273.46 | $262.91 | $269.34 | -1.78% | 9,315,200 |
| Nov 28, 2022 | $265.07 | $277.98 | $256.65 | $274.23 | +2.69% | 14,048,700 |
| Nov 21, 2022 | $259.82 | $267.45 | $258.69 | $267.04 | +2.45% | 5,790,900 |
| Nov 14, 2022 | $270.01 | $275.55 | $254.96 | $260.65 | -3.82% | 12,046,200 |
| Nov 7, 2022 | $248.51 | $277.23 | $245.30 | $271.00 | +9.73% | 14,719,900 |
| Oct 31, 2022 | $249.78 | $257.27 | $234.96 | $246.97 | -1.92% | 17,546,100 |
| Oct 24, 2022 | $246.80 | $256.59 | $242.27 | $251.80 | +2.95% | 18,345,800 |
| Oct 17, 2022 | $256.43 | $269.40 | $234.82 | $244.59 | -3.59% | 22,605,100 |
| Oct 10, 2022 | $269.30 | $269.30 | $242.55 | $253.71 | -5.50% | 12,415,400 |
| Oct 3, 2022 | $261.27 | $283.63 | $258.74 | $268.48 | +3.95% | 11,272,700 |
| Sep 26, 2022 | $262.58 | $268.03 | $257.33 | $258.29 | -2.63% | 11,814,000 |
| Sep 19, 2022 | $274.81 | $279.75 | $261.25 | $265.27 | -4.26% | 11,381,100 |
| Sep 12, 2022 | $290.82 | $294.60 | $275.21 | $277.06 | -4.60% | 15,585,600 |
| Sep 6, 2022 | $270.45 | $291.58 | $269.09 | $290.42 | +7.79% | 9,221,100 |
| Aug 29, 2022 | $278.19 | $279.30 | $266.94 | $269.42 | -3.89% | 9,757,500 |
| Aug 22, 2022 | $288.56 | $291.77 | $280.09 | $280.33 | -4.14% | 7,582,900 |
| Aug 15, 2022 | $297.04 | $303.82 | $289.45 | $292.44 | -1.78% | 9,745,100 |
| Aug 8, 2022 | $291.00 | $298.05 | $284.13 | $297.75 | +2.67% | 8,271,300 |
| Aug 1, 2022 | $289.99 | $291.76 | $284.93 | $290.00 | -0.50% | 8,415,800 |
| Jul 25, 2022 | $273.28 | $292.64 | $269.44 | $291.47 | +6.44% | 11,681,600 |
| Jul 18, 2022 | $254.93 | $279.55 | $246.09 | $273.84 | +7.06% | 13,851,400 |
| Jul 11, 2022 | $261.47 | $265.70 | $242.85 | $255.78 | -3.03% | 12,330,100 |
| Jul 5, 2022 | $254.57 | $265.69 | $248.90 | $263.76 | +2.21% | 6,456,700 |
| Jun 27, 2022 | $258.46 | $259.62 | $248.37 | $258.05 | +0.48% | 8,681,800 |
| Jun 21, 2022 | $242.14 | $257.34 | $240.55 | $256.83 | +7.64% | 10,303,300 |
| Jun 13, 2022 | $245.81 | $248.78 | $238.23 | $238.60 | -5.12% | 16,262,600 |
| Jun 6, 2022 | $268.51 | $269.69 | $251.24 | $251.48 | -5.48% | 8,129,300 |
| May 31, 2022 | $263.83 | $273.59 | $258.39 | $266.05 | -0.17% | 13,540,500 |
| May 23, 2022 | $254.44 | $266.88 | $246.78 | $266.49 | +5.83% | 11,903,700 |
| May 16, 2022 | $247.89 | $254.50 | $242.16 | $251.80 | +1.05% | 12,363,000 |
| May 9, 2022 | $244.85 | $250.72 | $233.71 | $249.19 | -0.02% | 15,401,600 |
| May 2, 2022 | $250.17 | $258.26 | $244.29 | $249.24 | -0.75% | 13,253,100 |
| Apr 25, 2022 | $259.45 | $260.88 | $250.55 | $251.13 | -5.08% | 18,039,200 |
| Apr 18, 2022 | $274.99 | $289.08 | $264.30 | $264.56 | -4.48% | 15,801,000 |
| Apr 11, 2022 | $295.91 | $298.85 | $276.32 | $276.98 | -7.45% | 10,517,300 |
| Apr 4, 2022 | $292.25 | $303.12 | $282.20 | $299.29 | +2.61% | 13,300,600 |
| Mar 28, 2022 | $288.04 | $300.96 | $286.02 | $291.69 | +1.45% | 14,668,100 |
| Mar 21, 2022 | $287.75 | $294.78 | $282.79 | $287.53 | -1.59% | 11,512,100 |
| Mar 14, 2022 | $264.05 | $293.87 | $262.97 | $292.19 | +11.30% | 15,589,400 |
| Mar 7, 2022 | $270.83 | $272.46 | $254.67 | $262.52 | -3.68% | 11,360,500 |
| Feb 28, 2022 | $279.98 | $280.16 | $267.58 | $272.54 | -2.40% | 12,166,200 |
| Feb 22, 2022 | $266.16 | $279.50 | $255.83 | $279.25 | +4.62% | 12,231,200 |
| Feb 14, 2022 | $271.60 | $277.36 | $262.50 | $266.93 | -2.10% | 15,512,500 |
| Feb 7, 2022 | $288.67 | $292.62 | $271.76 | $272.66 | -5.20% | 10,829,100 |
| Jan 31, 2022 | $283.24 | $295.51 | $282.65 | $287.63 | +2.32% | 13,221,100 |
| Jan 24, 2022 | $276.73 | $281.36 | $264.17 | $281.11 | +0.24% | 25,712,800 |
| Jan 18, 2022 | $289.20 | $293.69 | $278.57 | $280.45 | -4.38% | 14,129,300 |
| Jan 10, 2022 | $294.20 | $309.32 | $288.19 | $293.31 | -0.80% | 16,777,900 |
| Jan 3, 2022 | $327.12 | $328.57 | $293.80 | $295.67 | -10.13% | 17,082,900 |
| Dec 27, 2021 | $324.73 | $331.23 | $322.54 | $329.01 | +2.56% | 6,733,900 |
| Dec 20, 2021 | $312.91 | $322.48 | $306.68 | $320.79 | +2.35% | 8,507,700 |
| Dec 13, 2021 | $318.44 | $323.13 | $303.93 | $313.41 | -1.29% | 20,904,800 |
| Dec 6, 2021 | $311.28 | $323.08 | $304.54 | $317.49 | +1.45% | 10,664,000 |
| Nov 29, 2021 | $323.31 | $331.69 | $310.36 | $312.94 | -3.40% | 14,672,800 |
| Nov 22, 2021 | $313.83 | $331.49 | $307.92 | $323.96 | +3.13% | 8,622,300 |
| Nov 15, 2021 | $304.06 | $321.19 | $299.12 | $314.13 | +3.20% | 12,634,600 |
| Nov 8, 2021 | $294.62 | $307.44 | $293.35 | $304.38 | +4.21% | 11,897,900 |
| Nov 1, 2021 | $312.90 | $314.98 | $282.51 | $292.08 | -6.32% | 17,634,900 |
| Oct 25, 2021 | $312.48 | $313.72 | $302.68 | $311.77 | -0.51% | 10,708,900 |
| Oct 18, 2021 | $301.11 | $315.63 | $299.40 | $313.38 | +3.98% | 11,228,700 |
| Oct 11, 2021 | $299.30 | $303.70 | $293.54 | $301.38 | +0.54% | 12,209,800 |
| Oct 4, 2021 | $301.74 | $306.62 | $295.37 | $299.77 | -0.84% | 8,452,500 |
| Sep 27, 2021 | $321.55 | $322.54 | $290.06 | $302.32 | -6.84% | 13,087,400 |
| Sep 20, 2021 | $320.01 | $327.43 | $320.01 | $324.50 | -0.01% | 10,516,900 |
| Sep 13, 2021 | $331.00 | $331.51 | $316.35 | $324.53 | -1.65% | 11,527,700 |
| Sep 7, 2021 | $330.65 | $333.96 | $327.21 | $329.99 | -0.73% | 7,669,100 |
| Aug 30, 2021 | $320.88 | $333.29 | $320.53 | $332.43 | +4.18% | 9,916,300 |
| Aug 23, 2021 | $321.68 | $322.66 | $316.55 | $319.10 | -0.76% | 8,442,200 |
| Aug 16, 2021 | $315.00 | $323.42 | $312.54 | $321.54 | +1.99% | 13,224,900 |
| Aug 9, 2021 | $307.62 | $315.84 | $305.80 | $315.26 | +2.60% | 8,526,400 |
| Aug 2, 2021 | $299.17 | $308.39 | $295.01 | $307.28 | +3.29% | 7,802,100 |
| Jul 26, 2021 | $291.00 | $299.73 | $287.28 | $297.49 | +2.14% | 9,908,400 |
| Jul 19, 2021 | $282.65 | $292.37 | $273.06 | $291.27 | +2.28% | 12,213,700 |
| Jul 12, 2021 | $278.63 | $286.16 | $275.03 | $284.79 | +2.64% | 9,581,800 |
| Jul 6, 2021 | $274.60 | $280.50 | $274.21 | $277.47 | +1.26% | 7,968,000 |
| Jun 28, 2021 | $266.55 | $274.10 | $266.55 | $274.03 | +2.80% | 10,313,100 |
| Jun 21, 2021 | $258.87 | $270.63 | $255.66 | $266.56 | +3.73% | 17,194,800 |
| Jun 14, 2021 | $247.93 | $259.93 | $243.00 | $256.97 | +4.03% | 15,240,700 |
| Jun 7, 2021 | $242.21 | $247.72 | $239.05 | $247.02 | +1.96% | 12,032,900 |
| Jun 1, 2021 | $254.00 | $254.00 | $238.32 | $242.27 | -5.42% | 14,993,400 |
| May 24, 2021 | $254.18 | $260.51 | $250.39 | $256.14 | +1.41% | 15,668,200 |
| May 17, 2021 | $253.13 | $257.39 | $245.95 | $252.57 | -0.40% | 8,611,900 |
| May 10, 2021 | $258.61 | $260.66 | $249.86 | $253.58 | -1.90% | 9,366,000 |
| May 3, 2021 | $256.73 | $261.43 | $251.89 | $258.48 | +1.79% | 9,471,500 |
| Apr 26, 2021 | $259.55 | $260.37 | $252.79 | $253.94 | -2.25% | 9,157,500 |
| Apr 19, 2021 | $241.84 | $259.98 | $239.95 | $259.78 | +6.88% | 12,744,900 |
| Apr 12, 2021 | $231.56 | $247.90 | $231.09 | $243.06 | +4.60% | 15,485,500 |
| Apr 5, 2021 | $227.63 | $232.37 | $224.77 | $232.36 | +3.23% | 10,348,200 |
| Mar 29, 2021 | $224.83 | $228.40 | $222.22 | $225.08 | -0.53% | 9,222,500 |
| Mar 22, 2021 | $220.41 | $226.50 | $215.38 | $226.27 | +2.36% | 11,937,300 |
| Mar 15, 2021 | $215.20 | $221.51 | $212.71 | $221.06 | +2.97% | 16,840,100 |
| Mar 8, 2021 | $218.01 | $220.00 | $211.22 | $214.68 | -1.68% | 15,598,700 |
| Mar 1, 2021 | $220.92 | $226.74 | $212.55 | $218.35 | -0.60% | 12,463,300 |
| Feb 22, 2021 | $231.70 | $231.70 | $218.07 | $219.67 | -5.00% | 14,551,200 |
| Feb 16, 2021 | $247.82 | $248.86 | $231.12 | $231.24 | -5.96% | 8,233,400 |
| Feb 8, 2021 | $236.16 | $247.08 | $234.08 | $245.90 | +4.38% | 8,780,300 |
| Feb 1, 2021 | $239.50 | $246.12 | $234.56 | $235.59 | -0.95% | 14,011,200 |
| Jan 25, 2021 | $237.91 | $239.30 | $217.83 | $237.84 | -0.08% | 16,851,600 |
| Jan 19, 2021 | $239.16 | $239.65 | $232.71 | $238.04 | +0.54% | 9,397,400 |
| Jan 11, 2021 | $243.01 | $245.25 | $234.94 | $236.75 | -2.77% | 11,683,100 |
| Jan 4, 2021 | $224.99 | $244.96 | $219.68 | $243.49 | +9.61% | 16,862,400 |
| Dec 28, 2020 | $223.28 | $225.65 | $219.67 | $222.14 | +0.29% | 7,111,400 |
| Dec 21, 2020 | $223.47 | $226.58 | $220.31 | $221.49 | -2.04% | 6,671,100 |
| Dec 14, 2020 | $223.72 | $227.41 | $220.55 | $226.11 | +1.05% | 11,634,600 |
| Dec 7, 2020 | $225.41 | $228.00 | $221.02 | $223.75 | -0.30% | 11,110,900 |
| Nov 30, 2020 | $219.51 | $228.00 | $219.01 | $224.43 | +3.53% | 15,044,700 |
| Nov 23, 2020 | $227.00 | $227.81 | $212.42 | $216.78 | -3.98% | 11,348,900 |
| Nov 16, 2020 | $236.34 | $236.34 | $221.22 | $225.76 | -3.80% | 12,548,300 |
| Nov 9, 2020 | $245.70 | $248.32 | $224.81 | $234.68 | -4.39% | 18,817,000 |
| Nov 2, 2020 | $232.38 | $247.75 | $229.84 | $245.46 | +6.94% | 12,934,900 |
| Oct 26, 2020 | $231.42 | $240.51 | $225.40 | $229.54 | -1.34% | 13,305,200 |
| Oct 19, 2020 | $228.25 | $236.55 | $222.25 | $232.66 | +2.29% | 13,384,300 |
| Oct 12, 2020 | $226.78 | $229.45 | $220.68 | $227.45 | +0.61% | 9,683,700 |
| Oct 5, 2020 | $214.54 | $226.17 | $214.54 | $226.06 | +6.38% | 8,738,700 |
| Sep 28, 2020 | $208.41 | $218.68 | $207.79 | $212.50 | +2.58% | 10,601,700 |
| Sep 21, 2020 | $204.49 | $208.72 | $201.44 | $207.16 | +0.41% | 9,710,600 |
| Sep 14, 2020 | $206.50 | $210.29 | $204.01 | $206.31 | +0.70% | 10,968,100 |
| Sep 8, 2020 | $196.54 | $206.34 | $193.10 | $204.87 | +4.22% | 9,620,600 |
| Aug 31, 2020 | $206.00 | $210.58 | $192.51 | $196.58 | -4.41% | 11,314,500 |
| Aug 24, 2020 | $208.69 | $209.38 | $198.12 | $205.64 | -1.04% | 7,755,200 |
| Aug 17, 2020 | $204.91 | $209.15 | $204.35 | $207.80 | +1.44% | 6,333,400 |
| Aug 10, 2020 | $205.50 | $207.87 | $199.30 | $204.86 | -0.26% | 8,538,600 |
| Aug 3, 2020 | $205.00 | $207.66 | $202.38 | $205.40 | +0.79% | 9,965,700 |
| Jul 27, 2020 | $195.80 | $204.13 | $195.24 | $203.80 | +4.37% | 11,204,000 |
| Jul 20, 2020 | $191.44 | $203.00 | $190.34 | $195.27 | +2.26% | 14,232,800 |
| Jul 13, 2020 | $184.41 | $192.00 | $181.18 | $190.95 | +3.96% | 12,982,200 |
| Jul 6, 2020 | $182.00 | $187.19 | $181.41 | $183.67 | +2.22% | 10,923,700 |
| Jun 29, 2020 | $173.33 | $180.78 | $171.16 | $179.68 | +4.64% | 8,409,400 |
| Jun 22, 2020 | $173.58 | $177.00 | $168.59 | $171.71 | -0.72% | 10,413,500 |
| Jun 15, 2020 | $166.49 | $178.73 | $166.14 | $172.95 | +2.71% | 15,297,000 |
| Jun 8, 2020 | $171.49 | $174.52 | $164.51 | $168.38 | -2.80% | 14,348,400 |
| Jun 1, 2020 | $165.74 | $174.10 | $164.31 | $173.23 | +3.97% | 14,170,000 |
| May 26, 2020 | $162.22 | $167.06 | $155.61 | $166.61 | +5.28% | 14,625,600 |
| May 18, 2020 | $165.29 | $166.87 | $156.33 | $158.26 | -3.41% | 11,822,300 |
| May 11, 2020 | $159.80 | $163.94 | $157.12 | $163.85 | +1.50% | 21,834,100 |
| May 4, 2020 | $161.12 | $167.08 | $157.28 | $161.43 | +0.41% | 22,023,600 |
| Apr 27, 2020 | $166.50 | $170.64 | $159.75 | $160.77 | -2.61% | 14,644,100 |
| Apr 20, 2020 | $155.98 | $165.68 | $151.37 | $165.07 | +5.46% | 18,703,900 |
| Apr 13, 2020 | $144.00 | $158.00 | $143.01 | $156.53 | +7.41% | 17,629,400 |
| Apr 6, 2020 | $140.00 | $146.82 | $138.07 | $145.73 | +7.83% | 15,611,100 |
| Mar 30, 2020 | $137.54 | $141.61 | $127.70 | $135.15 | -2.48% | 21,565,500 |
| Mar 23, 2020 | $135.95 | $141.83 | $119.60 | $138.58 | +11.93% | 30,498,900 |
| Mar 16, 2020 | $129.94 | $136.25 | $121.07 | $123.81 | -12.43% | 26,782,000 |
| Mar 9, 2020 | $140.50 | $147.25 | $127.23 | $141.39 | -4.74% | 24,701,400 |
| Mar 2, 2020 | $145.31 | $156.14 | $143.02 | $148.43 | +2.66% | 18,902,000 |
| Feb 24, 2020 | $155.30 | $159.11 | $141.22 | $144.58 | -10.69% | 21,039,200 |
| Feb 18, 2020 | $166.29 | $166.40 | $158.73 | $161.88 | -2.45% | 8,933,700 |
| Feb 10, 2020 | $162.36 | $165.96 | $161.38 | $165.95 | +2.44% | 9,342,000 |
| Feb 3, 2020 | $162.00 | $165.12 | $160.51 | $161.99 | +0.70% | 11,065,800 |
| Jan 27, 2020 | $160.65 | $169.19 | $159.61 | $160.87 | -0.85% | 13,933,300 |
| Jan 21, 2020 | $162.91 | $164.54 | $161.62 | $162.25 | -0.50% | 8,299,500 |
| Jan 13, 2020 | $158.45 | $163.17 | $158.17 | $163.06 | +3.12% | 13,010,400 |
| Jan 6, 2020 | $153.45 | $158.84 | $153.26 | $158.12 | +2.58% | 11,625,100 |
| Dec 30, 2019 | $152.94 | $155.31 | $152.15 | $154.15 | +0.83% | 9,131,000 |
| Dec 23, 2019 | $153.71 | $153.85 | $152.40 | $152.88 | +0.02% | 21,984,600 |
| Dec 16, 2019 | $148.12 | $154.00 | $148.03 | $152.85 | +2.92% | 205,866,500 |
| Dec 9, 2019 | $148.47 | $153.02 | $146.24 | $148.52 | +0.20% | 266,590,500 |
| Dec 2, 2019 | $146.49 | $149.61 | $144.07 | $148.22 | +1.53% | 70,957,700 |
| Nov 25, 2019 | $143.99 | $147.20 | $143.65 | $145.98 | +1.86% | 24,255,800 |
| Nov 18, 2019 | $142.60 | $143.85 | $139.25 | $143.32 | +0.23% | 29,844,100 |
| Nov 11, 2019 | $134.65 | $143.03 | $134.17 | $142.99 | +5.74% | 23,171,200 |
| Nov 4, 2019 | $137.56 | $137.99 | $132.88 | $135.23 | -0.98% | 12,111,500 |
| Oct 28, 2019 | $136.28 | $139.33 | $135.78 | $136.57 | +0.52% | 12,305,400 |
| Oct 21, 2019 | $138.69 | $139.73 | $135.08 | $135.87 | -1.55% | 10,719,200 |
| Oct 14, 2019 | $139.83 | $140.70 | $136.91 | $138.01 | -0.51% | 7,764,600 |
| Oct 7, 2019 | $140.72 | $141.99 | $134.42 | $138.72 | -2.07% | 9,928,800 |
| Sep 30, 2019 | $142.23 | $145.36 | $135.33 | $141.65 | +0.06% | 10,554,100 |
| Sep 23, 2019 | $145.30 | $146.34 | $140.75 | $141.56 | -3.35% | 10,468,600 |
| Sep 16, 2019 | $140.33 | $147.33 | $139.57 | $146.47 | +3.86% | 14,466,600 |
| Sep 9, 2019 | $144.10 | $144.27 | $133.84 | $141.02 | -2.29% | 13,081,900 |
| Sep 3, 2019 | $140.55 | $144.93 | $138.97 | $144.33 | +1.58% | 7,429,000 |
| Aug 26, 2019 | $136.38 | $143.38 | $134.97 | $142.09 | +4.94% | 10,288,400 |
| Aug 19, 2019 | $141.82 | $142.50 | $134.54 | $135.40 | -3.53% | 8,118,000 |
| Aug 12, 2019 | $139.56 | $141.44 | $136.29 | $140.35 | +0.03% | 9,525,900 |
| Aug 5, 2019 | $137.17 | $141.51 | $134.11 | $140.31 | +0.80% | 11,005,800 |
| Jul 29, 2019 | $142.35 | $143.19 | $138.63 | $139.19 | -2.17% | 10,006,300 |
| Jul 22, 2019 | $142.00 | $144.14 | $141.03 | $142.28 | +0.47% | 11,521,300 |
| Jul 15, 2019 | $140.38 | $144.00 | $139.43 | $141.61 | +1.13% | 16,179,800 |
| Jul 8, 2019 | $143.97 | $144.00 | $139.51 | $140.03 | -3.06% | 13,413,200 |
| Jul 1, 2019 | $144.04 | $145.50 | $143.00 | $144.45 | +1.07% | 5,865,400 |
| Jun 24, 2019 | $143.63 | $144.09 | $139.83 | $142.92 | -0.56% | 12,215,700 |
| Jun 17, 2019 | $139.99 | $144.57 | $138.65 | $143.73 | +2.94% | 11,022,600 |
| Jun 10, 2019 | $138.19 | $140.25 | $136.20 | $139.63 | +1.53% | 9,152,900 |
| Jun 3, 2019 | $132.20 | $137.85 | $131.21 | $137.52 | +4.17% | 13,199,800 |
| May 28, 2019 | $132.64 | $134.11 | $129.16 | $132.01 | -0.02% | 9,334,900 |
| May 20, 2019 | $130.18 | $133.24 | $129.39 | $132.04 | +0.72% | 10,797,800 |
| May 13, 2019 | $129.44 | $133.14 | $128.31 | $131.10 | -0.44% | 10,765,700 |
| May 6, 2019 | $132.16 | $134.06 | $128.92 | $131.68 | -2.15% | 11,151,300 |
| Apr 29, 2019 | $130.99 | $134.67 | $130.14 | $134.58 | +2.79% | 10,737,800 |
| Apr 22, 2019 | $125.53 | $131.41 | $124.85 | $130.93 | +3.28% | 12,692,800 |
| Apr 15, 2019 | $131.61 | $131.93 | $124.01 | $126.77 | -3.69% | 17,273,500 |
| Apr 8, 2019 | $131.65 | $132.53 | $130.28 | $131.63 | +0.03% | 9,460,800 |
| Apr 1, 2019 | $133.15 | $134.50 | $130.19 | $131.59 | -0.33% | 11,772,000 |
| Mar 25, 2019 | $129.37 | $132.17 | $128.83 | $132.02 | +1.80% | 11,267,200 |
| Mar 18, 2019 | $128.81 | $132.60 | $127.34 | $129.69 | +0.78% | 15,147,400 |
| Mar 11, 2019 | $125.32 | $129.42 | $125.02 | $128.69 | +2.92% | 15,693,300 |
| Mar 4, 2019 | $127.79 | $128.39 | $123.50 | $125.04 | -2.14% | 16,867,800 |
| Feb 25, 2019 | $123.94 | $128.21 | $121.31 | $127.77 | +12.59% | 40,842,000 |
| Feb 19, 2019 | $111.35 | $113.63 | $110.66 | $113.48 | +2.01% | 7,747,100 |
| Feb 11, 2019 | $109.56 | $111.79 | $109.08 | $111.24 | +1.82% | 11,681,300 |
| Feb 4, 2019 | $109.20 | $110.69 | $107.56 | $109.25 | -0.05% | 9,064,100 |
| Jan 28, 2019 | $105.54 | $111.10 | $104.50 | $109.30 | +2.79% | 14,733,000 |
| Jan 22, 2019 | $106.83 | $107.65 | $104.95 | $106.33 | -1.04% | 9,044,300 |
| Jan 14, 2019 | $104.36 | $107.69 | $103.98 | $107.45 | +2.08% | 12,684,100 |
| Jan 7, 2019 | $100.73 | $105.43 | $100.30 | $105.26 | +4.79% | 12,244,100 |
| Dec 31, 2018 | $102.15 | $103.64 | $96.44 | $100.45 | -1.36% | 10,153,200 |
| Dec 24, 2018 | $98.00 | $103.05 | $94.59 | $101.83 | +3.40% | 10,987,200 |
| Dec 17, 2018 | $99.97 | $103.11 | $97.60 | $98.48 | -1.91% | 23,934,900 |
| Dec 10, 2018 | $101.69 | $104.06 | $99.14 | $100.40 | -1.44% | 12,760,900 |
| Dec 3, 2018 | $110.50 | $110.86 | $101.38 | $101.87 | -7.00% | 14,735,900 |
| Nov 26, 2018 | $103.10 | $109.67 | $102.44 | $109.54 | +6.96% | 11,659,200 |
| Nov 19, 2018 | $103.26 | $103.77 | $100.58 | $102.41 | -0.77% | 8,681,700 |
| Nov 12, 2018 | $104.14 | $104.36 | $98.71 | $103.20 | -1.14% | 11,246,600 |
| Nov 5, 2018 | $101.55 | $105.02 | $100.52 | $104.39 | +3.10% | 10,818,400 |
| Oct 29, 2018 | $98.32 | $101.73 | $95.44 | $101.25 | +4.23% | 14,111,200 |
| Oct 22, 2018 | $100.47 | $100.85 | $95.63 | $97.14 | -3.24% | 16,544,900 |
| Oct 15, 2018 | $102.90 | $106.10 | $99.80 | $100.39 | -2.89% | 17,900,200 |
| Oct 8, 2018 | $106.84 | $107.12 | $100.50 | $103.38 | -3.37% | 14,953,700 |
| Oct 1, 2018 | $109.18 | $110.13 | $105.87 | $106.98 | -1.55% | 9,925,800 |
| Sep 24, 2018 | $108.16 | $109.32 | $107.33 | $108.66 | +0.54% | 9,937,900 |
| Sep 17, 2018 | $106.65 | $108.59 | $105.66 | $108.08 | +1.13% | 12,197,600 |
| Sep 10, 2018 | $105.02 | $107.77 | $104.34 | $106.87 | +2.11% | 10,018,600 |
| Sep 4, 2018 | $103.66 | $104.88 | $102.75 | $104.66 | +1.08% | 7,466,200 |
| Aug 27, 2018 | $100.54 | $103.82 | $100.54 | $103.54 | +3.38% | 11,068,400 |
| Aug 20, 2018 | $100.79 | $101.35 | $99.70 | $100.15 | -0.56% | 9,366,800 |
| Aug 13, 2018 | $100.23 | $101.18 | $99.05 | $100.71 | +0.38% | 10,441,100 |
| Aug 6, 2018 | $101.04 | $102.61 | $99.84 | $100.33 | -1.03% | 9,086,100 |
| Jul 30, 2018 | $102.75 | $103.11 | $100.73 | $101.37 | -1.34% | 12,145,900 |
| Jul 23, 2018 | $101.40 | $104.42 | $101.01 | $102.75 | +1.44% | 14,839,500 |
| Jul 16, 2018 | $99.08 | $106.08 | $97.91 | $101.29 | +2.11% | 18,911,700 |
| Jul 9, 2018 | $99.60 | $100.48 | $98.49 | $99.20 | -0.13% | 11,261,800 |
| Jul 2, 2018 | $98.18 | $99.49 | $97.40 | $99.33 | +0.66% | 7,789,400 |
| Jun 25, 2018 | $99.08 | $100.80 | $97.09 | $98.68 | -0.62% | 12,304,400 |
| Jun 18, 2018 | $101.57 | $101.85 | $97.68 | $99.30 | -2.94% | 12,399,200 |
| Jun 11, 2018 | $103.03 | $104.13 | $100.63 | $102.31 | -0.67% | 14,039,700 |
| Jun 4, 2018 | $100.99 | $103.32 | $100.84 | $103.00 | +2.40% | 11,052,300 |
| May 29, 2018 | $101.12 | $101.68 | $99.26 | $100.59 | -1.51% | 9,146,700 |
| May 21, 2018 | $101.72 | $103.13 | $101.12 | $102.13 | +0.87% | 8,123,600 |
| May 14, 2018 | $101.94 | $103.14 | $99.86 | $101.25 | -0.55% | 9,760,500 |
| May 7, 2018 | $100.41 | $102.39 | $98.78 | $101.81 | +1.61% | 10,776,700 |
| Apr 30, 2018 | $101.70 | $101.82 | $97.74 | $100.20 | -1.42% | 12,402,600 |
| Apr 23, 2018 | $101.70 | $102.41 | $98.60 | $101.64 | +0.30% | 11,298,400 |
| Apr 16, 2018 | $100.14 | $103.98 | $100.01 | $101.34 | +2.12% | 13,171,400 |
| Apr 9, 2018 | $97.36 | $100.54 | $96.72 | $99.24 | +2.67% | 8,926,800 |
| Apr 2, 2018 | $97.62 | $99.74 | $95.02 | $96.66 | -1.28% | 10,384,800 |
| Mar 26, 2018 | $97.15 | $98.99 | $96.35 | $97.91 | +2.05% | 9,866,600 |
| Mar 19, 2018 | $101.79 | $101.85 | $95.71 | $95.94 | -5.88% | 10,799,600 |
| Mar 12, 2018 | $103.92 | $104.29 | $101.85 | $101.93 | -1.74% | 9,663,700 |
| Mar 5, 2018 | $95.64 | $104.07 | $95.39 | $103.74 | +7.82% | 12,997,900 |
| Feb 26, 2018 | $99.52 | $101.80 | $94.91 | $96.22 | -3.13% | 12,834,300 |
| Feb 20, 2018 | $97.15 | $99.39 | $96.58 | $99.33 | +1.84% | 8,277,700 |
| Feb 12, 2018 | $95.13 | $98.42 | $94.04 | $97.54 | +3.26% | 9,550,700 |
| Feb 5, 2018 | $101.45 | $101.85 | $91.84 | $94.46 | -7.56% | 23,980,700 |
| Jan 29, 2018 | $103.61 | $104.82 | $100.50 | $102.18 | -1.56% | 16,624,000 |
| Jan 22, 2018 | $100.48 | $103.82 | $99.67 | $103.80 | +3.22% | 11,337,700 |
| Jan 16, 2018 | $99.88 | $100.88 | $99.08 | $100.56 | +1.18% | 8,958,400 |
| Jan 8, 2018 | $94.62 | $99.66 | $94.29 | $99.39 | +4.94% | 12,551,600 |
| Jan 2, 2018 | $93.18 | $94.99 | $92.18 | $94.71 | +2.04% | 10,104,200 |
| Dec 26, 2017 | $93.32 | $94.03 | $92.80 | $92.82 | -0.68% | 4,241,500 |
| Dec 18, 2017 | $94.24 | $95.16 | $93.41 | $93.46 | -0.57% | 12,624,900 |
| Dec 11, 2017 | $93.08 | $94.38 | $92.52 | $94.00 | +0.88% | 14,285,500 |
| Dec 4, 2017 | $94.21 | $94.49 | $92.04 | $93.18 | -0.68% | 10,514,600 |
| Nov 27, 2017 | $94.19 | $94.82 | $92.82 | $93.82 | -0.21% | 10,625,700 |
| Nov 20, 2017 | $93.30 | $94.24 | $93.03 | $94.02 | +0.77% | 5,335,900 |
| Nov 13, 2017 | $92.15 | $93.86 | $91.84 | $93.30 | +1.15% | 8,924,400 |
| Nov 6, 2017 | $93.12 | $93.36 | $91.65 | $92.24 | -0.96% | 9,860,700 |
| Oct 30, 2017 | $91.97 | $93.16 | $91.50 | $93.13 | +0.95% | 11,785,500 |
| Oct 23, 2017 | $91.23 | $92.26 | $90.13 | $92.25 | +1.61% | 14,787,100 |
| Oct 16, 2017 | $86.97 | $91.64 | $83.81 | $90.79 | +4.55% | 24,126,000 |
| Oct 9, 2017 | $87.64 | $87.70 | $86.62 | $86.84 | -0.90% | 9,579,800 |
| Oct 2, 2017 | $86.00 | $87.70 | $85.86 | $87.63 | +2.16% | 8,362,000 |
| Sep 25, 2017 | $86.85 | $87.07 | $84.63 | $85.78 | -1.15% | 12,231,500 |
| Sep 18, 2017 | $88.39 | $88.62 | $86.11 | $86.78 | -1.62% | 12,146,400 |
| Sep 11, 2017 | $86.76 | $88.48 | $86.74 | $88.21 | +1.67% | 14,107,400 |
| Sep 5, 2017 | $83.19 | $87.40 | $82.81 | $86.76 | +4.24% | 14,061,400 |
| Aug 28, 2017 | $82.42 | $83.59 | $81.72 | $83.23 | +1.30% | 10,046,300 |
| Aug 21, 2017 | $80.89 | $82.57 | $80.80 | $82.16 | +1.60% | 10,997,500 |
| Aug 14, 2017 | $80.05 | $81.85 | $79.84 | $80.87 | +1.32% | 12,461,400 |
| Aug 7, 2017 | $80.99 | $81.70 | $78.97 | $79.82 | -1.47% | 13,677,300 |
| Jul 31, 2017 | $81.64 | $81.98 | $80.59 | $81.01 | -0.52% | 14,011,400 |
| Jul 24, 2017 | $82.97 | $84.05 | $80.68 | $81.43 | -1.95% | 18,801,500 |
| Jul 17, 2017 | $85.14 | $85.95 | $81.50 | $83.05 | -2.29% | 22,436,300 |
| Jul 10, 2017 | $83.11 | $85.29 | $82.41 | $85.00 | +2.32% | 15,667,200 |
| Jul 3, 2017 | $84.78 | $85.00 | $82.68 | $83.07 | -1.56% | 9,366,100 |
| Jun 26, 2017 | $85.70 | $85.94 | $83.92 | $84.39 | -1.48% | 10,915,500 |
| Jun 19, 2017 | $84.80 | $86.74 | $84.53 | $85.66 | +1.40% | 16,024,000 |
| Jun 12, 2017 | $84.56 | $85.02 | $83.65 | $84.48 | -0.01% | 15,945,600 |
| Jun 5, 2017 | $86.80 | $86.88 | $84.03 | $84.49 | -2.71% | 12,031,800 |
| May 30, 2017 | $84.19 | $87.00 | $83.91 | $86.84 | +2.89% | 12,079,600 |
| May 22, 2017 | $82.14 | $84.70 | $82.05 | $84.40 | +2.75% | 11,532,500 |
| May 15, 2017 | $83.03 | $83.56 | $81.36 | $82.14 | -0.85% | 12,714,500 |
| May 8, 2017 | $83.89 | $83.90 | $82.47 | $82.84 | -1.22% | 11,591,500 |
| May 1, 2017 | $83.57 | $84.39 | $82.44 | $83.86 | +0.64% | 14,822,300 |
| Apr 24, 2017 | $82.65 | $84.00 | $82.12 | $83.33 | +2.00% | 23,997,400 |
| Apr 17, 2017 | $85.93 | $86.99 | $81.58 | $81.70 | -4.76% | 22,574,200 |
| Apr 10, 2017 | $86.18 | $86.41 | $85.44 | $85.78 | -0.34% | 6,498,100 |
| Apr 3, 2017 | $85.66 | $86.59 | $84.89 | $86.07 | +0.63% | 10,987,900 |
| Mar 27, 2017 | $85.58 | $86.24 | $85.21 | $85.53 | -0.56% | 11,238,500 |
| Mar 20, 2017 | $86.79 | $87.07 | $85.61 | $86.01 | -0.76% | 10,424,500 |
| Mar 13, 2017 | $87.59 | $87.80 | $85.99 | $86.67 | -1.24% | 10,839,500 |
| Mar 6, 2017 | $86.19 | $88.01 | $85.64 | $87.76 | +1.07% | 10,229,600 |
| Feb 27, 2017 | $85.92 | $87.59 | $85.43 | $86.83 | +0.87% | 10,302,600 |
| Feb 21, 2017 | $84.53 | $86.08 | $84.32 | $86.08 | +2.42% | 8,135,300 |
| Feb 13, 2017 | $84.02 | $84.69 | $83.55 | $84.05 | +0.08% | 9,703,700 |
| Feb 6, 2017 | $83.25 | $84.07 | $82.56 | $83.98 | +0.35% | 8,939,200 |
| Jan 30, 2017 | $81.31 | $84.74 | $79.73 | $83.69 | +3.37% | 17,288,700 |
| Jan 23, 2017 | $80.32 | $81.06 | $78.97 | $80.96 | +0.53% | 11,888,300 |
| Jan 17, 2017 | $81.00 | $81.60 | $80.12 | $80.53 | -1.02% | 10,475,200 |
| Jan 9, 2017 | $80.40 | $81.77 | $80.25 | $81.36 | +1.16% | 14,658,200 |
| Jan 3, 2017 | $78.44 | $80.72 | $78.22 | $80.43 | +3.33% | 11,529,800 |
| Dec 27, 2016 | $78.92 | $79.33 | $77.66 | $77.84 | -1.41% | 7,308,800 |
| Dec 19, 2016 | $79.14 | $79.67 | $78.17 | $78.95 | -0.34% | 14,297,800 |
| Dec 12, 2016 | $77.92 | $80.62 | $77.52 | $79.22 | +1.43% | 23,597,400 |
| Dec 5, 2016 | $77.71 | $78.17 | $76.27 | $78.10 | +1.01% | 18,270,700 |
| Nov 28, 2016 | $79.51 | $79.71 | $76.47 | $77.32 | -2.82% | 17,088,100 |
| Nov 21, 2016 | $79.26 | $79.94 | $78.03 | $79.56 | +0.72% | 11,304,500 |
| Nov 14, 2016 | $80.87 | $81.19 | $78.61 | $78.99 | – | 20,899,700 |
Seasonality
DHR 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 | 1.9% | -2.0% | -0.0% | 0.1% | 0.7% | 2.5% | 5.9% | 2.2% | 0.1% | -0.8% | 5.2% | -0.3% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.4% | -3.8% | -9.8% | -5.6% | 2.1% | 4.5% | 2.4% | 9.5% | 3.9% | 7.0% | ||
| 2025 | -3.0% | -6.7% | -1.2% | -2.8% | -4.7% | 4.2% | -0.2% | 4.4% | -3.5% | 8.6% | 5.3% | 1.1% |
| 2024 | 3.7% | 5.5% | -1.2% | -1.2% | 4.1% | -2.6% | 10.9% | -2.8% | 3.3% | -11.6% | -2.4% | -4.1% |
| 2023 | -0.4% | -6.4% | 1.9% | -6.0% | -3.1% | 4.6% | 6.3% | 3.9% | -6.4% | -12.6% | 16.3% | 3.7% |
| 2022 | -13.1% | -4.0% | 7.0% | -14.4% | 5.1% | -3.8% | 15.0% | -7.4% | -4.2% | -2.6% | 8.6% | -2.8% |
| 2021 | 7.1% | -7.6% | 2.6% | 12.8% | 0.9% | 4.9% | 10.9% | 9.0% | -6.0% | 2.4% | 3.2% | 2.4% |
| 2020 | 4.8% | -10.1% | -4.1% | 18.1% | 1.9% | 6.2% | 15.3% | 1.3% | 4.4% | 6.6% | -2.1% | -1.0% |
| 2019 | 7.6% | 14.5% | 4.1% | 0.3% | -0.3% | 8.4% | -1.7% | 1.1% | 1.8% | -4.6% | 5.9% | 5.3% |
| 2018 | 9.1% | -3.5% | 0.3% | 2.5% | -1.0% | -0.4% | 4.0% | 0.9% | 5.1% | -8.5% | 10.2% | -5.7% |
| 2017 | 7.8% | 1.9% | 0.1% | -2.6% | 1.9% | -0.5% | -3.4% | 2.4% | 3.0% | 7.6% | 2.3% | -1.5% |