Walt Disney Co (DIS) stock
DISNYSEServices-Miscellaneous Amusement & RecreationFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3039% below fair value
$110.94+0.03 (+0.03%)
Close on Oct 30, 2026Market cap $191.56BP/E 22.9Yield –
Price history
Walt Disney share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.94
+0.03% on the day
52-week range
$92.19 – $117.09
-5.3% from the high
Change over 52 weeks
-0.8%
From $111.84 on Oct 30, 2025
Average volume
9.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $112.09 | $112.47 | $108.75 | $110.94 | -1.40% | 32,479,359 |
| Oct 19, 2026 | $109.40 | $113.38 | $108.99 | $112.52 | +1.75% | 35,352,097 |
| Oct 12, 2026 | $107.90 | $112.69 | $107.56 | $110.59 | +2.35% | 43,929,327 |
| Oct 5, 2026 | $101.81 | $108.35 | $101.32 | $108.05 | +5.73% | 43,224,814 |
| Sep 28, 2026 | $105.12 | $106.58 | $101.15 | $102.19 | -3.73% | 46,946,557 |
| Sep 21, 2026 | $103.48 | $106.17 | $102.70 | $106.15 | +3.39% | 37,785,123 |
| Sep 14, 2026 | $107.09 | $109.42 | $102.37 | $102.67 | -3.64% | 53,158,133 |
| Sep 8, 2026 | $104.68 | $107.36 | $102.99 | $106.55 | +1.18% | 29,307,913 |
| Aug 31, 2026 | $107.78 | $109.20 | $105.17 | $105.31 | -2.58% | 35,677,180 |
| Aug 24, 2026 | $108.39 | $111.87 | $106.74 | $108.10 | +0.30% | 42,111,624 |
| Aug 17, 2026 | $106.33 | $108.69 | $103.46 | $107.78 | +0.87% | 36,643,397 |
| Aug 10, 2026 | $104.61 | $107.11 | $102.03 | $106.85 | +1.85% | 37,407,889 |
| Aug 3, 2026 | $97.62 | $105.25 | $97.21 | $104.91 | +9.07% | 74,062,960 |
| Jul 27, 2026 | $95.51 | $99.41 | $94.46 | $96.19 | +1.41% | 65,366,040 |
| Jul 20, 2026 | $97.85 | $98.39 | $92.49 | $94.85 | -2.89% | 54,441,922 |
| Jul 13, 2026 | $96.10 | $99.85 | $95.13 | $97.67 | +2.14% | 45,151,438 |
| Jul 6, 2026 | $98.85 | $99.44 | $94.78 | $95.62 | -3.90% | 50,956,071 |
| Jun 29, 2026 | $99.71 | $100.04 | $95.65 | $99.50 | +0.72% | 46,034,370 |
| Jun 22, 2026 | $103.41 | $104.53 | $97.90 | $98.79 | -4.91% | 70,056,970 |
| Jun 15, 2026 | $100.88 | $104.22 | $100.05 | $103.89 | +3.85% | 55,072,010 |
| Jun 8, 2026 | $99.52 | $101.77 | $97.95 | $100.04 | +0.33% | 40,738,439 |
| Jun 1, 2026 | $101.66 | $103.01 | $99.01 | $99.71 | -2.08% | 43,157,567 |
| May 26, 2026 | $103.10 | $105.25 | $101.83 | $101.83 | -1.14% | 33,934,386 |
| May 18, 2026 | $102.69 | $104.86 | $101.60 | $103.00 | +0.27% | 38,323,201 |
| May 11, 2026 | $108.00 | $108.39 | $102.30 | $102.72 | -4.91% | 41,749,946 |
| May 4, 2026 | $102.74 | $110.48 | $100.06 | $108.02 | +4.79% | 68,613,458 |
| Apr 27, 2026 | $102.62 | $104.83 | $100.42 | $103.08 | +0.47% | 33,627,744 |
| Apr 20, 2026 | $105.91 | $107.11 | $101.97 | $102.60 | -3.47% | 33,215,924 |
| Apr 13, 2026 | $98.53 | $106.33 | $98.53 | $106.29 | +7.18% | 42,475,111 |
| Apr 6, 2026 | $96.50 | $100.23 | $95.33 | $99.17 | +2.65% | 39,894,097 |
| Mar 30, 2026 | $92.89 | $98.36 | $92.89 | $96.61 | +4.53% | 36,670,490 |
| Mar 23, 2026 | $100.22 | $100.60 | $92.19 | $92.42 | -7.12% | 50,020,868 |
| Mar 16, 2026 | $99.47 | $101.02 | $98.39 | $99.51 | +0.22% | 78,317,210 |
| Mar 9, 2026 | $100.55 | $102.24 | $98.45 | $99.29 | -2.22% | 47,570,870 |
| Mar 2, 2026 | $104.61 | $104.61 | $99.95 | $101.54 | -4.24% | 59,668,903 |
| Feb 23, 2026 | $104.98 | $107.23 | $102.96 | $106.04 | +0.44% | 56,310,259 |
| Feb 17, 2026 | $106.57 | $107.77 | $104.37 | $105.58 | +0.12% | 35,795,860 |
| Feb 9, 2026 | $108.69 | $111.11 | $101.02 | $105.45 | -2.99% | 67,870,801 |
| Feb 2, 2026 | $104.01 | $108.96 | $102.34 | $108.70 | -3.63% | 105,641,100 |
| Jan 26, 2026 | $111.68 | $112.95 | $108.76 | $112.80 | +1.64% | 55,807,573 |
| Jan 20, 2026 | $109.66 | $114.29 | $108.80 | $110.98 | -0.20% | 43,117,075 |
| Jan 12, 2026 | $114.63 | $114.94 | $111.12 | $111.20 | -4.04% | 48,738,889 |
| Jan 5, 2026 | $111.42 | $116.03 | $111.38 | $115.88 | +3.60% | 46,427,014 |
| Dec 29, 2025 | $113.32 | $115.28 | $111.62 | $111.85 | -1.51% | 30,364,052 |
| Dec 22, 2025 | $111.41 | $114.74 | $111.15 | $113.56 | +2.09% | 26,473,416 |
| Dec 15, 2025 | $110.70 | $113.48 | $108.55 | $111.24 | -0.32% | 76,092,960 |
| Dec 8, 2025 | $105.30 | $113.34 | $104.83 | $111.60 | +5.98% | 59,855,441 |
| Dec 1, 2025 | $104.92 | $106.83 | $104.47 | $105.30 | +0.79% | 53,506,353 |
| Nov 24, 2025 | $104.09 | $104.74 | $101.89 | $104.47 | +0.18% | 42,255,078 |
| Nov 17, 2025 | $105.75 | $107.67 | $102.50 | $104.28 | -1.44% | 60,277,910 |
| Nov 10, 2025 | $111.15 | $117.09 | $104.91 | $105.80 | -4.46% | 94,857,516 |
| Nov 3, 2025 | $112.55 | $112.81 | $109.18 | $110.74 | -1.67% | 41,312,285 |
| Oct 27, 2025 | $111.94 | $113.58 | $109.55 | $112.62 | +0.84% | 36,977,913 |
| Oct 20, 2025 | $111.03 | $114.54 | $110.60 | $111.68 | +0.91% | 36,960,469 |
| Oct 13, 2025 | $110.39 | $112.68 | $108.51 | $110.67 | +1.36% | 39,967,308 |
| Oct 6, 2025 | $112.69 | $113.40 | $109.11 | $109.19 | -2.92% | 34,763,033 |
| Sep 29, 2025 | $113.47 | $116.06 | $110.78 | $112.47 | -0.88% | 44,187,657 |
| Sep 22, 2025 | $111.76 | $114.15 | $111.52 | $113.47 | -0.25% | 49,891,342 |
| Sep 15, 2025 | $116.11 | $116.75 | $111.93 | $113.76 | -1.90% | 54,188,615 |
| Sep 8, 2025 | $117.96 | $119.05 | $114.50 | $115.96 | -1.65% | 35,419,740 |
| Sep 2, 2025 | $117.02 | $119.78 | $116.00 | $117.91 | -0.40% | 25,922,938 |
| Aug 25, 2025 | $118.49 | $119.05 | $116.61 | $118.38 | -0.40% | 26,490,608 |
| Aug 18, 2025 | $115.19 | $119.78 | $115.16 | $118.86 | +3.01% | 32,257,793 |
| Aug 11, 2025 | $112.91 | $117.23 | $111.54 | $115.39 | +2.63% | 38,403,204 |
| Aug 4, 2025 | $117.73 | $119.57 | $111.82 | $112.43 | -3.57% | 71,339,834 |
| Jul 28, 2025 | $121.03 | $121.40 | $115.57 | $116.59 | -4.02% | 33,480,175 |
| Jul 21, 2025 | $121.07 | $123.40 | $120.56 | $121.47 | +0.04% | 32,624,694 |
| Jul 14, 2025 | $119.78 | $122.39 | $118.88 | $121.42 | +1.29% | 40,964,931 |
| Jul 7, 2025 | $123.21 | $124.61 | $119.73 | $119.87 | -3.33% | 33,377,144 |
| Jun 30, 2025 | $124.31 | $124.69 | $122.45 | $124.00 | +1.36% | 34,841,244 |
| Jun 23, 2025 | $116.66 | $122.94 | $115.02 | $122.34 | +4.00% | 47,549,692 |
| Jun 16, 2025 | $118.02 | $120.34 | $116.84 | $117.63 | -0.26% | 44,194,860 |
| Jun 9, 2025 | $113.98 | $120.50 | $113.98 | $117.94 | +3.55% | 58,533,262 |
| Jun 2, 2025 | $112.68 | $114.69 | $111.84 | $113.90 | +0.76% | 37,241,353 |
| May 26, 2025 | $109.60 | $113.35 | $108.78 | $113.04 | +3.03% | 46,638,295 |
| May 19, 2025 | $112.12 | $113.40 | $108.78 | $109.72 | -3.26% | 39,783,379 |
| May 12, 2025 | $109.87 | $113.44 | $108.66 | $113.42 | +7.06% | 67,078,953 |
| May 5, 2025 | $89.70 | $106.19 | $89.61 | $105.94 | +14.54% | 87,948,990 |
| Apr 28, 2025 | $90.45 | $93.19 | $88.56 | $92.49 | +2.45% | 38,711,222 |
| Apr 21, 2025 | $84.91 | $90.34 | $82.98 | $90.28 | +6.45% | 53,894,000 |
| Apr 14, 2025 | $85.83 | $86.45 | $82.01 | $84.81 | -0.09% | 43,636,944 |
| Apr 7, 2025 | $80.99 | $92.25 | $80.10 | $84.89 | +1.63% | 86,853,880 |
| Mar 31, 2025 | $96.83 | $98.85 | $83.08 | $83.53 | -14.83% | 69,210,941 |
| Mar 24, 2025 | $100.22 | $102.27 | $97.74 | $98.07 | -1.40% | 36,184,545 |
| Mar 17, 2025 | $98.74 | $100.96 | $97.75 | $99.46 | +0.83% | 46,600,530 |
| Mar 10, 2025 | $104.43 | $104.80 | $95.93 | $98.64 | -6.51% | 61,004,110 |
| Mar 3, 2025 | $114.07 | $115.55 | $103.31 | $105.51 | -7.28% | 54,833,559 |
| Feb 24, 2025 | $108.84 | $113.99 | $108.65 | $113.80 | +4.73% | 44,677,907 |
| Feb 18, 2025 | $109.78 | $111.76 | $107.92 | $108.66 | -1.56% | 31,867,193 |
| Feb 10, 2025 | $111.14 | $111.38 | $107.69 | $110.38 | -0.43% | 34,735,240 |
| Feb 3, 2025 | $111.35 | $118.59 | $109.15 | $110.86 | -1.95% | 66,841,906 |
| Jan 27, 2025 | $111.68 | $115.18 | $111.46 | $113.06 | +0.80% | 38,334,648 |
| Jan 21, 2025 | $107.10 | $113.39 | $106.80 | $112.16 | +4.80% | 33,338,142 |
| Jan 13, 2025 | $107.93 | $109.60 | $106.16 | $107.02 | -1.50% | 33,505,723 |
| Jan 6, 2025 | $111.47 | $113.74 | $107.62 | $108.65 | -2.26% | 30,794,056 |
| Dec 30, 2024 | $110.43 | $112.20 | $109.83 | $111.16 | -0.35% | 21,556,279 |
| Dec 23, 2024 | $111.61 | $113.32 | $110.31 | $111.55 | -0.43% | 17,818,840 |
| Dec 16, 2024 | $113.00 | $116.12 | $110.43 | $112.03 | -1.16% | 62,483,776 |
| Dec 9, 2024 | $116.39 | $117.18 | $113.30 | $113.34 | -2.90% | 34,768,971 |
| Dec 2, 2024 | $117.78 | $118.63 | $115.45 | $116.73 | -0.63% | 42,082,144 |
| Nov 25, 2024 | $115.68 | $118.20 | $114.93 | $117.47 | +1.57% | 30,443,497 |
| Nov 18, 2024 | $113.33 | $116.34 | $110.82 | $115.65 | +0.50% | 56,081,630 |
| Nov 11, 2024 | $99.00 | $115.19 | $99.00 | $115.08 | +16.22% | 115,689,430 |
| Nov 4, 2024 | $95.83 | $99.55 | $95.03 | $99.02 | +3.35% | 39,762,102 |
| Oct 28, 2024 | $95.22 | $96.71 | $94.83 | $95.81 | +0.82% | 38,791,597 |
| Oct 21, 2024 | $97.20 | $97.45 | $95.01 | $95.03 | -2.31% | 30,576,168 |
| Oct 14, 2024 | $94.18 | $97.54 | $93.63 | $97.28 | +3.35% | 40,886,199 |
| Oct 7, 2024 | $95.09 | $95.14 | $91.46 | $94.13 | -1.07% | 44,694,312 |
| Sep 30, 2024 | $96.85 | $97.57 | $93.13 | $95.15 | -0.90% | 36,729,778 |
| Sep 23, 2024 | $93.70 | $96.90 | $92.16 | $96.01 | +2.41% | 43,824,145 |
| Sep 16, 2024 | $91.10 | $95.29 | $90.95 | $93.75 | +3.53% | 57,675,407 |
| Sep 9, 2024 | $88.22 | $90.72 | $86.59 | $90.55 | +2.97% | 40,653,508 |
| Sep 3, 2024 | $89.61 | $90.49 | $87.72 | $87.94 | -2.70% | 28,808,307 |
| Aug 26, 2024 | $90.92 | $91.80 | $88.76 | $90.38 | -0.20% | 38,436,182 |
| Aug 19, 2024 | $89.41 | $91.38 | $89.31 | $90.56 | +1.41% | 41,206,860 |
| Aug 12, 2024 | $85.86 | $89.67 | $85.31 | $89.30 | +3.58% | 58,523,659 |
| Aug 5, 2024 | $86.89 | $91.91 | $83.91 | $86.21 | -3.75% | 109,301,470 |
| Jul 29, 2024 | $90.39 | $94.84 | $89.00 | $89.57 | -0.40% | 57,859,880 |
| Jul 22, 2024 | $95.11 | $95.16 | $89.21 | $89.93 | -6.07% | 69,747,470 |
| Jul 15, 2024 | $97.33 | $98.72 | $95.44 | $95.74 | -1.43% | 44,459,637 |
| Jul 8, 2024 | $97.69 | $98.29 | $96.15 | $97.13 | -0.88% | 38,875,614 |
| Jul 1, 2024 | $99.40 | $99.74 | $96.95 | $97.99 | -1.31% | 42,220,018 |
| Jun 24, 2024 | $102.25 | $103.68 | $98.38 | $99.29 | -2.91% | 57,664,213 |
| Jun 17, 2024 | $100.98 | $102.54 | $100.38 | $102.27 | +2.30% | 39,465,518 |
| Jun 10, 2024 | $101.25 | $102.88 | $99.25 | $99.97 | -1.55% | 43,061,202 |
| Jun 3, 2024 | $104.17 | $104.22 | $100.55 | $101.54 | -2.28% | 41,317,131 |
| May 28, 2024 | $101.36 | $104.08 | $100.77 | $103.91 | +2.11% | 37,228,850 |
| May 20, 2024 | $103.33 | $103.83 | $100.27 | $101.76 | -1.44% | 39,146,653 |
| May 13, 2024 | $105.59 | $106.64 | $101.39 | $103.25 | -2.40% | 58,523,134 |
| May 6, 2024 | $114.80 | $116.94 | $104.21 | $105.79 | -6.92% | 117,606,500 |
| Apr 29, 2024 | $113.04 | $114.11 | $110.21 | $113.66 | +0.82% | 35,882,810 |
| Apr 22, 2024 | $113.10 | $114.24 | $110.39 | $112.73 | +0.11% | 34,248,986 |
| Apr 15, 2024 | $114.88 | $115.55 | $111.08 | $112.61 | -1.23% | 43,979,166 |
| Apr 8, 2024 | $118.02 | $118.52 | $113.73 | $114.01 | -3.69% | 39,182,241 |
| Apr 1, 2024 | $122.06 | $123.69 | $116.30 | $118.38 | -3.25% | 69,886,552 |
| Mar 25, 2024 | $116.97 | $123.74 | $116.87 | $122.36 | +5.60% | 50,123,850 |
| Mar 18, 2024 | $112.29 | $117.66 | $112.29 | $115.87 | +3.50% | 52,018,485 |
| Mar 11, 2024 | $110.09 | $114.13 | $109.51 | $111.95 | +1.48% | 50,031,807 |
| Mar 4, 2024 | $112.67 | $115.19 | $109.20 | $110.32 | -1.46% | 59,850,790 |
| Feb 26, 2024 | $107.52 | $112.75 | $107.38 | $111.95 | +3.91% | 45,962,842 |
| Feb 20, 2024 | $110.85 | $111.13 | $105.83 | $107.74 | -3.46% | 41,215,486 |
| Feb 12, 2024 | $107.88 | $112.92 | $107.83 | $111.60 | +2.96% | 58,168,060 |
| Feb 5, 2024 | $96.70 | $112.77 | $96.49 | $108.39 | +11.59% | 139,131,600 |
| Jan 29, 2024 | $95.42 | $97.93 | $95.00 | $97.13 | +1.86% | 49,960,282 |
| Jan 22, 2024 | $92.87 | $95.89 | $92.87 | $95.36 | +2.47% | 53,608,017 |
| Jan 16, 2024 | $90.29 | $93.76 | $89.46 | $93.06 | +3.00% | 64,509,370 |
| Jan 8, 2024 | $91.55 | $91.94 | $88.69 | $90.35 | -0.61% | 59,011,966 |
| Jan 2, 2024 | $90.10 | $92.08 | $89.73 | $90.90 | +0.68% | 43,696,899 |
| Dec 26, 2023 | $90.84 | $91.27 | $89.86 | $90.29 | -0.80% | 36,901,047 |
| Dec 18, 2023 | $92.70 | $94.27 | $90.75 | $91.02 | -2.61% | 53,405,098 |
| Dec 11, 2023 | $92.73 | $94.83 | $90.78 | $93.46 | +0.69% | 64,193,560 |
| Dec 4, 2023 | $91.90 | $93.54 | $89.93 | $92.82 | +0.26% | 55,184,675 |
| Nov 27, 2023 | $95.74 | $95.74 | $91.44 | $92.58 | -3.62% | 68,861,690 |
| Nov 20, 2023 | $93.98 | $96.51 | $93.87 | $96.06 | +2.03% | 34,541,013 |
| Nov 13, 2023 | $88.42 | $95.38 | $87.41 | $94.15 | +6.66% | 71,704,740 |
| Nov 6, 2023 | $85.08 | $91.21 | $83.59 | $88.27 | +3.76% | 127,906,420 |
| Oct 30, 2023 | $79.72 | $85.93 | $79.53 | $85.07 | +7.24% | 50,906,618 |
| Oct 23, 2023 | $82.08 | $84.20 | $79.23 | $79.33 | -4.02% | 53,596,062 |
| Oct 16, 2023 | $84.31 | $86.29 | $82.61 | $82.65 | -2.02% | 55,061,611 |
| Oct 9, 2023 | $84.30 | $85.72 | $83.13 | $84.35 | +1.70% | 52,922,160 |
| Oct 2, 2023 | $80.92 | $83.53 | $78.73 | $82.94 | +2.33% | 64,582,464 |
| Sep 25, 2023 | $81.56 | $81.77 | $79.22 | $81.05 | -0.25% | 64,056,000 |
| Sep 18, 2023 | $85.24 | $85.92 | $81.20 | $81.25 | -5.06% | 71,961,600 |
| Sep 11, 2023 | $81.94 | $86.19 | $81.17 | $85.58 | +4.90% | 96,949,522 |
| Sep 5, 2023 | $81.42 | $82.39 | $79.75 | $81.58 | -0.07% | 59,261,810 |
| Aug 28, 2023 | $83.83 | $84.69 | $80.53 | $81.64 | -2.06% | 73,343,600 |
| Aug 21, 2023 | $85.81 | $86.33 | $82.46 | $83.36 | -3.02% | 72,218,695 |
| Aug 14, 2023 | $88.99 | $89.30 | $85.37 | $85.96 | -3.44% | 66,107,380 |
| Aug 7, 2023 | $86.66 | $92.53 | $85.99 | $89.02 | +3.15% | 138,819,850 |
| Jul 31, 2023 | $87.00 | $89.73 | $85.45 | $86.30 | +0.20% | 75,473,580 |
| Jul 24, 2023 | $87.49 | $87.96 | $85.16 | $86.13 | -1.20% | 74,560,710 |
| Jul 17, 2023 | $88.42 | $88.49 | $85.30 | $87.18 | -1.62% | 108,774,470 |
| Jul 10, 2023 | $88.25 | $90.81 | $87.86 | $88.62 | -0.02% | 75,385,720 |
| Jul 3, 2023 | $89.12 | $90.95 | $87.78 | $88.64 | -0.72% | 40,821,980 |
| Jun 26, 2023 | $88.04 | $89.66 | $87.34 | $89.28 | +1.34% | 61,523,730 |
| Jun 20, 2023 | $90.29 | $90.78 | $87.61 | $88.10 | -3.53% | 57,265,490 |
| Jun 12, 2023 | $92.25 | $94.52 | $90.86 | $91.32 | -0.66% | 77,237,420 |
| Jun 5, 2023 | $91.20 | $93.08 | $89.44 | $91.93 | +1.28% | 60,362,805 |
| May 30, 2023 | $88.97 | $91.34 | $87.01 | $90.77 | +2.81% | 52,584,730 |
| May 22, 2023 | $91.33 | $92.03 | $87.79 | $88.29 | -3.35% | 70,778,570 |
| May 15, 2023 | $91.54 | $94.24 | $90.70 | $91.35 | -0.70% | 77,710,810 |
| May 8, 2023 | $101.70 | $103.91 | $91.24 | $91.99 | -8.49% | 116,129,860 |
| May 1, 2023 | $102.41 | $102.61 | $96.61 | $100.52 | -1.93% | 44,198,330 |
| Apr 24, 2023 | $100.15 | $102.56 | $96.46 | $102.50 | +2.94% | 43,182,652 |
| Apr 17, 2023 | $99.57 | $101.15 | $97.39 | $99.57 | -0.33% | 43,639,442 |
| Apr 10, 2023 | $99.30 | $102.22 | $97.70 | $99.90 | -0.07% | 40,892,623 |
| Apr 3, 2023 | $100.21 | $100.43 | $98.55 | $99.97 | -0.16% | 28,897,085 |
| Mar 27, 2023 | $94.78 | $100.20 | $94.38 | $100.13 | +6.43% | 35,392,523 |
| Mar 20, 2023 | $93.43 | $97.93 | $93.00 | $94.08 | +0.94% | 41,825,186 |
| Mar 13, 2023 | $91.89 | $94.56 | $90.46 | $93.20 | -0.40% | 54,672,654 |
| Mar 6, 2023 | $101.61 | $102.70 | $92.83 | $93.57 | -7.48% | 41,647,775 |
| Feb 27, 2023 | $100.73 | $101.47 | $97.42 | $101.14 | +0.84% | 37,990,600 |
| Feb 21, 2023 | $103.55 | $103.73 | $98.96 | $100.30 | -4.68% | 40,031,061 |
| Feb 13, 2023 | $108.10 | $109.27 | $103.88 | $105.22 | -2.63% | 50,245,176 |
| Feb 6, 2023 | $110.17 | $118.18 | $107.21 | $108.06 | -2.39% | 112,223,580 |
| Jan 30, 2023 | $108.26 | $113.53 | $106.90 | $110.71 | +1.07% | 52,341,381 |
| Jan 23, 2023 | $103.29 | $110.58 | $102.00 | $109.54 | +5.86% | 49,547,940 |
| Jan 17, 2023 | $100.32 | $103.59 | $97.12 | $103.48 | +4.10% | 51,822,170 |
| Jan 9, 2023 | $94.43 | $100.63 | $93.45 | $99.40 | +5.83% | 59,342,244 |
| Jan 3, 2023 | $88.98 | $94.69 | $87.83 | $93.92 | +8.10% | 51,405,115 |
| Dec 27, 2022 | $87.42 | $88.24 | $84.07 | $86.88 | -1.28% | 60,237,000 |
| Dec 19, 2022 | $89.44 | $89.46 | $84.69 | $88.01 | -2.30% | 71,807,500 |
| Dec 12, 2022 | $93.73 | $97.39 | $88.81 | $90.08 | -3.53% | 90,869,760 |
| Dec 5, 2022 | $98.24 | $99.16 | $91.26 | $93.38 | -6.08% | 52,073,439 |
| Nov 28, 2022 | $98.21 | $99.69 | $93.87 | $99.43 | +0.57% | 68,705,870 |
| Nov 21, 2022 | $100.12 | $100.89 | $94.68 | $98.87 | +7.70% | 118,194,761 |
| Nov 14, 2022 | $95.85 | $97.18 | $90.85 | $91.80 | -3.38% | 69,763,420 |
| Nov 7, 2022 | $100.88 | $101.97 | $86.28 | $95.01 | -4.59% | 159,856,750 |
| Oct 31, 2022 | $105.66 | $108.84 | $98.11 | $99.58 | -6.01% | 46,376,153 |
| Oct 24, 2022 | $102.12 | $107.43 | $100.12 | $105.95 | +3.83% | 41,057,179 |
| Oct 17, 2022 | $96.38 | $102.30 | $96.26 | $102.04 | +8.04% | 45,754,150 |
| Oct 10, 2022 | $97.59 | $98.09 | $90.71 | $94.45 | -2.79% | 43,823,766 |
| Oct 3, 2022 | $95.73 | $101.52 | $94.50 | $97.16 | +3.00% | 41,039,393 |
| Sep 26, 2022 | $98.95 | $100.66 | $94.28 | $94.33 | -5.20% | 57,546,115 |
| Sep 19, 2022 | $107.53 | $109.22 | $98.02 | $99.50 | -8.08% | 47,643,541 |
| Sep 12, 2022 | $116.14 | $117.49 | $106.96 | $108.25 | -6.02% | 52,756,963 |
| Sep 6, 2022 | $111.77 | $115.53 | $108.52 | $115.18 | +3.58% | 35,747,861 |
| Aug 29, 2022 | $112.54 | $114.75 | $110.03 | $111.20 | -2.52% | 38,479,515 |
| Aug 22, 2022 | $117.70 | $118.37 | $113.89 | $114.07 | -5.05% | 41,325,373 |
| Aug 15, 2022 | $121.00 | $126.48 | $119.48 | $120.14 | -1.18% | 64,422,970 |
| Aug 8, 2022 | $108.21 | $123.27 | $107.03 | $121.57 | +14.01% | 120,560,434 |
| Aug 1, 2022 | $104.87 | $109.70 | $103.86 | $106.63 | +0.50% | 45,528,099 |
| Jul 25, 2022 | $102.78 | $106.34 | $99.56 | $106.10 | +3.29% | 40,808,819 |
| Jul 18, 2022 | $96.36 | $104.57 | $95.31 | $102.72 | +7.90% | 55,641,261 |
| Jul 11, 2022 | $95.00 | $95.34 | $90.23 | $95.20 | -0.69% | 54,415,521 |
| Jul 5, 2022 | $94.26 | $98.19 | $92.31 | $95.86 | -0.29% | 34,845,196 |
| Jun 27, 2022 | $98.22 | $100.40 | $92.54 | $96.14 | -1.68% | 57,812,087 |
| Jun 21, 2022 | $94.90 | $98.57 | $92.01 | $97.78 | +3.65% | 51,094,840 |
| Jun 13, 2022 | $97.61 | $97.61 | $93.10 | $94.34 | -5.09% | 70,137,140 |
| Jun 6, 2022 | $109.75 | $110.19 | $99.38 | $99.40 | -8.53% | 45,531,657 |
| May 31, 2022 | $110.00 | $112.85 | $107.91 | $108.67 | -0.59% | 47,701,848 |
| May 23, 2022 | $103.76 | $109.37 | $100.13 | $109.32 | +6.74% | 64,368,380 |
| May 16, 2022 | $107.46 | $108.79 | $100.05 | $102.42 | -4.57% | 62,570,640 |
| May 9, 2022 | $108.11 | $110.74 | $99.47 | $107.33 | -2.68% | 113,614,110 |
| May 2, 2022 | $111.71 | $116.44 | $108.30 | $110.29 | -1.20% | 62,183,880 |
| Apr 25, 2022 | $117.66 | $120.33 | $111.36 | $111.63 | -5.61% | 88,259,160 |
| Apr 18, 2022 | $130.07 | $133.19 | $118.15 | $118.27 | -9.35% | 97,965,390 |
| Apr 11, 2022 | $130.04 | $133.59 | $130.04 | $130.47 | -1.06% | 32,778,853 |
| Apr 4, 2022 | $136.97 | $139.26 | $130.02 | $131.87 | -3.74% | 45,116,523 |
| Mar 28, 2022 | $138.88 | $144.46 | $135.53 | $137.00 | -1.54% | 50,306,693 |
| Mar 21, 2022 | $138.90 | $142.19 | $136.88 | $139.14 | -0.83% | 38,174,070 |
| Mar 14, 2022 | $130.98 | $140.73 | $128.38 | $140.30 | +6.49% | 48,569,879 |
| Mar 7, 2022 | $140.28 | $140.89 | $129.29 | $131.75 | -6.37% | 61,280,386 |
| Feb 28, 2022 | $147.83 | $149.48 | $139.55 | $140.72 | -5.89% | 48,603,538 |
| Feb 22, 2022 | $150.19 | $150.79 | $140.00 | $149.53 | -1.21% | 44,152,917 |
| Feb 14, 2022 | $149.37 | $156.73 | $149.21 | $151.36 | +1.26% | 56,977,749 |
| Feb 7, 2022 | $143.39 | $157.50 | $140.74 | $149.47 | +5.25% | 103,522,147 |
| Jan 31, 2022 | $138.86 | $144.69 | $138.47 | $142.02 | +2.45% | 46,170,384 |
| Jan 24, 2022 | $134.82 | $138.69 | $129.26 | $138.63 | +0.91% | 82,713,750 |
| Jan 18, 2022 | $151.11 | $153.13 | $136.63 | $137.38 | -9.58% | 67,091,240 |
| Jan 10, 2022 | $157.98 | $158.99 | $148.42 | $151.94 | -3.73% | 50,223,603 |
| Jan 3, 2022 | $155.83 | $160.32 | $153.68 | $157.83 | +1.90% | 59,732,352 |
| Dec 27, 2021 | $152.88 | $157.07 | $151.40 | $154.89 | +0.82% | 42,339,827 |
| Dec 20, 2021 | $146.98 | $154.19 | $145.08 | $153.63 | +3.27% | 36,376,120 |
| Dec 13, 2021 | $152.12 | $152.50 | $146.57 | $148.76 | -2.59% | 58,323,750 |
| Dec 6, 2021 | $147.28 | $154.66 | $146.67 | $152.71 | +4.44% | 63,991,480 |
| Nov 29, 2021 | $148.81 | $149.30 | $142.04 | $146.22 | -1.28% | 96,898,990 |
| Nov 22, 2021 | $153.23 | $155.82 | $145.85 | $148.11 | -3.82% | 56,324,720 |
| Nov 15, 2021 | $160.09 | $160.72 | $152.77 | $154.00 | -3.53% | 82,761,270 |
| Nov 8, 2021 | $178.69 | $179.25 | $158.33 | $159.63 | -9.11% | 116,928,591 |
| Nov 1, 2021 | $169.21 | $176.99 | $168.37 | $175.63 | +3.88% | 46,154,125 |
| Oct 25, 2021 | $169.90 | $173.12 | $168.15 | $169.07 | -0.21% | 38,186,982 |
| Oct 18, 2021 | $172.36 | $173.34 | $168.60 | $169.42 | -3.99% | 55,265,177 |
| Oct 11, 2021 | $176.02 | $178.89 | $170.94 | $176.46 | -0.16% | 43,549,998 |
| Oct 4, 2021 | $175.56 | $179.63 | $171.55 | $176.74 | +0.41% | 31,916,161 |
| Sep 27, 2021 | $176.63 | $179.45 | $169.10 | $176.01 | +0.01% | 49,271,842 |
| Sep 20, 2021 | $179.74 | $182.23 | $169.03 | $176.00 | -4.07% | 59,252,855 |
| Sep 13, 2021 | $185.12 | $185.90 | $181.10 | $183.47 | -0.35% | 34,654,955 |
| Sep 7, 2021 | $181.02 | $187.58 | $180.05 | $184.12 | +1.72% | 32,101,873 |
| Aug 30, 2021 | $180.50 | $185.30 | $178.53 | $181.00 | +0.48% | 35,690,025 |
| Aug 23, 2021 | $177.08 | $180.54 | $175.91 | $180.14 | +2.87% | 31,384,862 |
| Aug 16, 2021 | $180.51 | $180.59 | $172.56 | $175.12 | -3.29% | 39,071,311 |
| Aug 9, 2021 | $177.00 | $187.58 | $175.06 | $181.08 | +2.23% | 59,654,862 |
| Aug 2, 2021 | $177.22 | $178.82 | $170.92 | $177.13 | +0.63% | 35,813,764 |
| Jul 26, 2021 | $175.62 | $181.42 | $175.14 | $176.02 | -0.07% | 31,274,598 |
| Jul 19, 2021 | $175.71 | $177.90 | $172.16 | $176.14 | -1.77% | 40,166,427 |
| Jul 12, 2021 | $177.71 | $186.29 | $177.37 | $179.31 | +1.28% | 59,373,132 |
| Jul 6, 2021 | $176.76 | $177.52 | $169.81 | $177.04 | -0.04% | 33,148,513 |
| Jun 28, 2021 | $178.50 | $178.66 | $173.34 | $177.11 | -0.70% | 47,851,441 |
| Jun 21, 2021 | $172.13 | $179.09 | $171.31 | $178.35 | +3.44% | 41,449,422 |
| Jun 14, 2021 | $177.65 | $178.87 | $172.12 | $172.42 | -2.80% | 47,664,449 |
| Jun 7, 2021 | $177.97 | $178.49 | $175.19 | $177.38 | +0.11% | 26,345,973 |
| Jun 1, 2021 | $180.18 | $181.01 | $175.42 | $177.18 | -0.82% | 27,254,548 |
| May 24, 2021 | $172.45 | $180.14 | $171.75 | $178.65 | +3.63% | 44,220,767 |
| May 17, 2021 | $172.70 | $173.12 | $167.10 | $172.40 | -0.75% | 52,898,157 |
| May 10, 2021 | $185.70 | $186.97 | $168.78 | $173.70 | -6.03% | 73,595,623 |
| May 3, 2021 | $187.69 | $189.22 | $179.81 | $184.84 | -0.63% | 32,502,153 |
| Apr 26, 2021 | $183.96 | $186.32 | $182.75 | $186.02 | +1.64% | 30,072,169 |
| Apr 19, 2021 | $187.51 | $190.33 | $178.86 | $183.02 | -2.26% | 40,249,021 |
| Apr 12, 2021 | $187.75 | $190.40 | $184.60 | $187.26 | -0.34% | 39,294,968 |
| Apr 5, 2021 | $191.47 | $191.67 | $185.63 | $187.89 | -0.57% | 35,422,504 |
| Mar 29, 2021 | $185.24 | $189.10 | $183.15 | $188.97 | +1.64% | 29,701,792 |
| Mar 22, 2021 | $193.26 | $196.33 | $181.01 | $185.92 | -2.73% | 52,894,270 |
| Mar 15, 2021 | $198.54 | $198.54 | $189.76 | $191.14 | -3.05% | 72,418,136 |
| Mar 8, 2021 | $197.31 | $203.02 | $193.79 | $197.16 | +3.77% | 87,269,300 |
| Mar 1, 2021 | $193.23 | $197.96 | $183.34 | $189.99 | +0.50% | 50,640,594 |
| Feb 22, 2021 | $181.74 | $200.60 | $181.53 | $189.04 | +2.93% | 86,752,990 |
| Feb 16, 2021 | $187.30 | $188.44 | $182.16 | $183.65 | -2.14% | 44,262,367 |
| Feb 8, 2021 | $183.85 | $193.85 | $183.30 | $187.67 | +3.59% | 83,562,820 |
| Feb 1, 2021 | $170.84 | $182.32 | $168.03 | $181.16 | +7.72% | 41,540,116 |
| Jan 25, 2021 | $171.89 | $173.35 | $160.52 | $168.17 | -2.67% | 60,894,124 |
| Jan 19, 2021 | $172.10 | $177.88 | $171.02 | $172.78 | +0.78% | 35,585,088 |
| Jan 11, 2021 | $177.75 | $181.26 | $170.17 | $171.44 | -4.06% | 42,837,234 |
| Jan 4, 2021 | $182.26 | $182.59 | $174.73 | $178.69 | -1.37% | 43,911,429 |
| Dec 28, 2020 | $175.75 | $183.40 | $175.05 | $181.18 | +4.29% | 38,774,745 |
| Dec 21, 2020 | $170.09 | $175.95 | $168.19 | $173.73 | +0.49% | 30,564,140 |
| Dec 14, 2020 | $173.80 | $177.30 | $167.82 | $172.89 | -1.61% | 91,039,024 |
| Dec 7, 2020 | $153.18 | $179.45 | $152.25 | $175.72 | +14.00% | 121,924,291 |
| Nov 30, 2020 | $147.06 | $154.68 | $146.29 | $154.14 | +4.76% | 44,236,355 |
| Nov 23, 2020 | $142.45 | $151.86 | $141.70 | $147.13 | +4.30% | 44,457,133 |
| Nov 16, 2020 | $141.57 | $145.48 | $140.86 | $141.07 | +1.96% | 52,572,037 |
| Nov 9, 2020 | $140.26 | $147.68 | $134.11 | $138.36 | +8.55% | 98,318,713 |
| Nov 2, 2020 | $122.24 | $128.62 | $119.81 | $127.46 | +5.12% | 38,728,448 |
| Oct 26, 2020 | $127.11 | $127.11 | $117.23 | $121.25 | -5.53% | 44,730,061 |
| Oct 19, 2020 | $127.37 | $128.50 | $123.64 | $128.35 | +1.21% | 29,954,490 |
| Oct 12, 2020 | $124.90 | $131.36 | $123.73 | $126.81 | +1.46% | 58,927,509 |
| Oct 5, 2020 | $123.26 | $125.55 | $120.61 | $124.98 | +1.98% | 44,065,735 |
| Sep 28, 2020 | $125.75 | $126.86 | $121.69 | $122.55 | -1.17% | 42,757,248 |
| Sep 21, 2020 | $125.98 | $127.47 | $120.78 | $124.00 | -3.60% | 40,986,840 |
| Sep 14, 2020 | $132.53 | $133.62 | $128.12 | $128.63 | -2.37% | 38,926,760 |
| Sep 8, 2020 | $131.99 | $137.14 | $130.86 | $131.75 | -0.18% | 43,167,812 |
| Aug 31, 2020 | $135.25 | $137.24 | $129.42 | $131.99 | -2.62% | 51,476,830 |
| Aug 24, 2020 | $128.15 | $136.80 | $127.93 | $135.54 | +6.36% | 46,243,490 |
| Aug 17, 2020 | $130.10 | $130.22 | $126.53 | $127.44 | -2.37% | 32,813,749 |
| Aug 10, 2020 | $129.75 | $133.00 | $128.49 | $130.53 | +0.46% | 47,596,212 |
| Aug 3, 2020 | $116.17 | $131.94 | $115.35 | $129.93 | +11.11% | 123,972,060 |
| Jul 27, 2020 | $117.20 | $117.42 | $113.37 | $116.94 | -0.57% | 45,067,852 |
| Jul 20, 2020 | $118.05 | $120.39 | $115.53 | $117.61 | -0.88% | 40,456,269 |
| Jul 13, 2020 | $119.94 | $122.09 | $114.54 | $118.65 | -0.58% | 63,418,537 |
| Jul 6, 2020 | $113.83 | $119.44 | $112.61 | $119.34 | +6.38% | 64,190,220 |
| Jun 29, 2020 | $109.00 | $115.60 | $108.10 | $112.18 | +2.82% | 45,393,090 |
| Jun 22, 2020 | $114.19 | $117.45 | $108.02 | $109.10 | -4.59% | 77,819,460 |
| Jun 15, 2020 | $112.08 | $121.50 | $111.71 | $114.35 | -0.99% | 69,102,721 |
| Jun 8, 2020 | $125.10 | $127.44 | $112.25 | $115.49 | -7.47% | 80,678,800 |
| Jun 1, 2020 | $117.26 | $127.82 | $116.93 | $124.82 | +6.41% | 64,662,920 |
| May 26, 2020 | $121.05 | $123.78 | $114.12 | $117.30 | -0.61% | 72,283,210 |
| May 18, 2020 | $114.47 | $120.87 | $113.42 | $118.02 | +8.23% | 113,024,708 |
| May 11, 2020 | $108.40 | $109.44 | $99.66 | $109.05 | -0.10% | 110,459,570 |
| May 4, 2020 | $102.01 | $109.18 | $98.86 | $109.16 | +3.47% | 146,647,480 |
| Apr 27, 2020 | $102.00 | $112.70 | $101.61 | $105.50 | +4.26% | 84,009,630 |
| Apr 20, 2020 | $103.58 | $104.86 | $99.13 | $101.19 | -5.10% | 75,367,650 |
| Apr 13, 2020 | $104.71 | $107.64 | $99.61 | $106.63 | +2.04% | 87,286,800 |
| Apr 6, 2020 | $97.26 | $107.99 | $94.52 | $104.50 | +11.31% | 97,355,060 |
| Mar 30, 2020 | $96.00 | $103.16 | $92.10 | $93.88 | -2.61% | 91,737,510 |
| Mar 23, 2020 | $84.49 | $107.73 | $81.09 | $96.40 | +12.12% | 148,441,670 |
| Mar 16, 2020 | $91.80 | $98.28 | $79.07 | $85.98 | -16.13% | 169,322,830 |
| Mar 9, 2020 | $108.69 | $111.58 | $91.64 | $102.52 | -11.06% | 156,464,440 |
| Mar 2, 2020 | $119.13 | $121.78 | $110.32 | $115.27 | -2.02% | 100,444,600 |
| Feb 24, 2020 | $132.90 | $134.44 | $113.21 | $117.65 | -15.34% | 137,877,270 |
| Feb 18, 2020 | $139.02 | $141.87 | $138.10 | $138.97 | -0.41% | 29,012,324 |
| Feb 10, 2020 | $141.03 | $142.99 | $139.13 | $139.54 | -1.05% | 43,773,945 |
| Feb 3, 2020 | $139.79 | $147.30 | $138.57 | $141.02 | +1.96% | 84,457,308 |
| Jan 27, 2020 | $135.86 | $138.93 | $134.83 | $138.31 | -1.26% | 56,837,452 |
| Jan 21, 2020 | $144.24 | $144.79 | $139.20 | $140.08 | -2.94% | 40,958,407 |
| Jan 13, 2020 | $144.75 | $146.72 | $142.29 | $144.33 | -0.20% | 48,894,616 |
| Jan 6, 2020 | $145.54 | $146.87 | $144.26 | $144.62 | -1.28% | 34,050,633 |
| Dec 30, 2019 | $145.75 | $148.20 | $143.26 | $146.50 | +0.51% | 29,095,994 |
| Dec 23, 2019 | $145.91 | $146.51 | $144.33 | $145.75 | -0.77% | 22,755,836 |
| Dec 16, 2019 | $147.59 | $148.65 | $145.32 | $146.88 | +0.34% | 50,279,682 |
| Dec 9, 2019 | $147.96 | $148.93 | $145.05 | $146.38 | -0.87% | 44,109,106 |
| Dec 2, 2019 | $152.94 | $152.97 | $146.87 | $147.66 | -2.59% | 41,902,750 |
| Nov 25, 2019 | $148.80 | $153.41 | $147.70 | $151.58 | +2.22% | 48,753,576 |
| Nov 18, 2019 | $144.75 | $149.48 | $143.69 | $148.29 | +2.50% | 52,197,801 |
| Nov 11, 2019 | $137.50 | $150.63 | $136.21 | $144.67 | +4.86% | 116,083,920 |
| Nov 4, 2019 | $134.12 | $140.25 | $130.66 | $137.96 | +3.92% | 66,403,779 |
| Oct 28, 2019 | $131.45 | $132.80 | $128.75 | $132.75 | +1.41% | 47,261,294 |
| Oct 21, 2019 | $131.44 | $133.68 | $129.63 | $130.90 | +0.01% | 38,495,936 |
| Oct 14, 2019 | $130.13 | $133.44 | $129.40 | $130.89 | +0.67% | 34,094,753 |
| Oct 7, 2019 | $130.27 | $131.57 | $128.06 | $130.02 | -0.19% | 29,048,830 |
| Sep 30, 2019 | $130.35 | $131.78 | $127.54 | $130.27 | +0.24% | 35,687,927 |
| Sep 23, 2019 | $131.99 | $134.15 | $128.92 | $129.96 | -1.75% | 44,954,873 |
| Sep 16, 2019 | $136.29 | $137.36 | $131.61 | $132.27 | -4.17% | 56,209,189 |
| Sep 9, 2019 | $139.58 | $140.08 | $134.58 | $138.02 | -1.10% | 36,872,705 |
| Sep 3, 2019 | $136.37 | $139.81 | $135.06 | $139.55 | +1.67% | 19,536,718 |
| Aug 26, 2019 | $134.19 | $138.68 | $132.55 | $137.26 | +4.25% | 32,234,943 |
| Aug 19, 2019 | $136.79 | $137.62 | $131.02 | $131.67 | -2.61% | 43,863,317 |
| Aug 12, 2019 | $137.31 | $137.92 | $132.47 | $135.20 | -2.40% | 41,857,455 |
| Aug 5, 2019 | $139.14 | $141.95 | $132.26 | $138.52 | -2.25% | 81,439,679 |
| Jul 29, 2019 | $145.59 | $147.15 | $139.94 | $141.71 | -2.03% | 43,398,544 |
| Jul 22, 2019 | $141.25 | $145.19 | $140.01 | $144.65 | +3.43% | 36,552,611 |
| Jul 15, 2019 | $145.13 | $145.36 | $139.74 | $139.85 | -3.47% | 30,585,663 |
| Jul 8, 2019 | $142.18 | $145.43 | $139.75 | $144.88 | +1.71% | 40,904,961 |
| Jul 1, 2019 | $140.45 | $143.00 | $139.22 | $142.45 | +2.01% | 26,300,608 |
| Jun 24, 2019 | $140.12 | $141.74 | $137.80 | $139.64 | -0.42% | 60,559,977 |
| Jun 17, 2019 | $140.81 | $143.51 | $138.58 | $140.23 | -1.00% | 49,287,101 |
| Jun 10, 2019 | $138.88 | $142.95 | $134.82 | $141.65 | +2.62% | 49,433,467 |
| Jun 3, 2019 | $132.02 | $138.76 | $131.49 | $138.04 | +4.54% | 36,045,244 |
| May 28, 2019 | $133.21 | $134.04 | $130.78 | $132.04 | -0.56% | 29,382,847 |
| May 20, 2019 | $134.25 | $134.57 | $131.95 | $132.79 | -1.67% | 31,466,501 |
| May 13, 2019 | $131.50 | $136.40 | $130.55 | $135.04 | +0.75% | 51,779,283 |
| May 6, 2019 | $132.54 | $136.48 | $131.23 | $134.04 | -0.22% | 61,507,346 |
| Apr 29, 2019 | $142.19 | $142.37 | $132.38 | $134.33 | -4.00% | 75,320,904 |
| Apr 22, 2019 | $131.90 | $140.04 | $131.03 | $139.92 | +5.64% | 64,048,330 |
| Apr 15, 2019 | $131.05 | $132.87 | $129.28 | $132.45 | +1.84% | 73,202,300 |
| Apr 8, 2019 | $115.00 | $130.90 | $114.64 | $130.06 | +13.10% | 120,170,380 |
| Apr 1, 2019 | $111.59 | $115.13 | $111.38 | $115.00 | +3.58% | 54,555,556 |
| Mar 25, 2019 | $108.49 | $111.60 | $107.32 | $111.03 | +2.59% | 72,209,110 |
| Mar 18, 2019 | $113.03 | $114.00 | $107.51 | $108.23 | -5.85% | 151,619,050 |
| Mar 11, 2019 | $114.04 | $115.48 | $113.68 | $114.96 | +1.01% | 67,009,872 |
| Mar 4, 2019 | $114.42 | $115.05 | $112.90 | $113.81 | -0.18% | 31,341,126 |
| Feb 25, 2019 | $115.62 | $115.80 | $112.46 | $114.01 | -1.08% | 38,485,321 |
| Feb 19, 2019 | $112.91 | $115.77 | $112.83 | $115.25 | +2.36% | 33,410,769 |
| Feb 11, 2019 | $111.77 | $112.63 | $109.15 | $112.59 | +0.97% | 39,902,294 |
| Feb 4, 2019 | $111.41 | $113.92 | $109.81 | $111.51 | +0.19% | 49,569,777 |
| Jan 28, 2019 | $110.76 | $112.05 | $108.96 | $111.30 | +0.19% | 33,984,848 |
| Jan 22, 2019 | $110.62 | $111.84 | $109.75 | $111.09 | +0.05% | 26,213,754 |
| Jan 14, 2019 | $111.65 | $113.18 | $110.16 | $111.04 | -1.43% | 36,171,604 |
| Jan 7, 2019 | $109.91 | $112.92 | $109.30 | $112.65 | +2.77% | 31,808,277 |
| Dec 31, 2018 | $109.11 | $110.75 | $105.94 | $109.61 | +2.15% | 37,769,696 |
| Dec 24, 2018 | $103.23 | $108.52 | $100.35 | $107.30 | +2.96% | 32,121,349 |
| Dec 17, 2018 | $112.29 | $112.89 | $103.86 | $104.22 | -7.11% | 48,636,019 |
| Dec 10, 2018 | $111.99 | $113.98 | $109.53 | $112.20 | +0.20% | 36,079,026 |
| Dec 3, 2018 | $116.65 | $116.92 | $111.16 | $111.98 | -3.04% | 38,876,561 |
| Nov 26, 2018 | $113.18 | $117.14 | $111.92 | $115.49 | +3.04% | 50,501,775 |
| Nov 19, 2018 | $116.00 | $117.83 | $111.52 | $112.08 | -3.54% | 31,390,839 |
| Nov 12, 2018 | $118.00 | $118.46 | $115.70 | $116.19 | -1.53% | 35,128,848 |
| Nov 5, 2018 | $115.74 | $120.20 | $115.12 | $118.00 | +2.45% | 49,079,028 |
| Oct 29, 2018 | $114.45 | $116.95 | $111.96 | $115.18 | +1.76% | 38,899,661 |
| Oct 22, 2018 | $119.05 | $119.69 | $111.25 | $113.19 | -4.80% | 44,006,528 |
| Oct 15, 2018 | $111.93 | $119.17 | $111.89 | $118.90 | +5.59% | 37,812,916 |
| Oct 8, 2018 | $114.83 | $117.77 | $110.32 | $112.61 | -1.89% | 37,177,611 |
| Oct 1, 2018 | $117.28 | $118.10 | $114.73 | $114.78 | -1.85% | 33,379,188 |
| Sep 24, 2018 | $112.27 | $117.46 | $111.70 | $116.94 | +5.92% | 44,908,385 |
| Sep 17, 2018 | $109.58 | $111.98 | $108.23 | $110.40 | +1.04% | 49,186,243 |
| Sep 10, 2018 | $111.44 | $111.91 | $108.88 | $109.26 | -1.54% | 26,419,865 |
| Sep 4, 2018 | $111.80 | $112.00 | $109.36 | $110.97 | -0.94% | 22,799,313 |
| Aug 27, 2018 | $112.49 | $112.89 | $111.56 | $112.02 | +0.08% | 20,018,290 |
| Aug 20, 2018 | $112.93 | $113.00 | $111.44 | $111.93 | -0.49% | 22,408,419 |
| Aug 13, 2018 | $112.66 | $113.33 | $111.47 | $112.48 | -0.18% | 25,433,307 |
| Aug 6, 2018 | $114.66 | $117.90 | $112.40 | $112.68 | -1.24% | 52,471,381 |
| Jul 30, 2018 | $112.20 | $114.10 | $111.68 | $114.09 | +1.31% | 28,822,897 |
| Jul 23, 2018 | $111.05 | $114.56 | $109.63 | $112.62 | +1.02% | 33,028,498 |
| Jul 16, 2018 | $109.82 | $114.68 | $108.77 | $111.48 | +1.35% | 53,293,143 |
| Jul 9, 2018 | $105.01 | $110.24 | $104.75 | $110.00 | +4.98% | 34,805,350 |
| Jul 2, 2018 | $104.15 | $105.95 | $103.50 | $104.78 | -0.03% | 18,204,034 |
| Jun 25, 2018 | $106.00 | $106.08 | $103.48 | $104.81 | -1.44% | 36,417,328 |
| Jun 18, 2018 | $107.00 | $107.90 | $105.76 | $106.34 | -2.31% | 53,713,618 |
| Jun 11, 2018 | $103.93 | $109.49 | $102.67 | $108.85 | +4.68% | 73,241,540 |
| Jun 4, 2018 | $99.76 | $103.99 | $99.70 | $103.98 | +4.65% | 35,024,833 |
| May 29, 2018 | $100.55 | $101.65 | $98.81 | $99.36 | -2.78% | 34,933,210 |
| May 21, 2018 | $104.22 | $105.49 | $101.21 | $102.20 | -1.66% | 35,289,969 |
| May 14, 2018 | $102.44 | $105.48 | $101.98 | $103.93 | +1.82% | 36,448,442 |
| May 7, 2018 | $102.35 | $102.68 | $99.30 | $102.07 | +0.91% | 58,373,498 |
| Apr 30, 2018 | $100.41 | $101.37 | $97.68 | $101.15 | +1.93% | 44,633,834 |
| Apr 23, 2018 | $100.55 | $101.49 | $98.86 | $99.23 | -1.01% | 37,133,489 |
| Apr 16, 2018 | $100.69 | $102.71 | $99.73 | $100.24 | -0.11% | 38,682,443 |
| Apr 9, 2018 | $100.70 | $101.65 | $99.58 | $100.35 | 0.00% | 35,181,128 |
| Apr 2, 2018 | $100.18 | $102.38 | $97.70 | $100.35 | -0.09% | 39,096,719 |
| Mar 26, 2018 | $99.86 | $101.28 | $98.15 | $100.44 | +1.93% | 32,960,422 |
| Mar 19, 2018 | $102.80 | $102.95 | $98.45 | $98.54 | -4.21% | 37,355,348 |
| Mar 12, 2018 | $104.72 | $105.94 | $102.84 | $102.87 | -1.78% | 35,053,700 |
| Mar 5, 2018 | $102.71 | $104.95 | $102.42 | $104.73 | +1.69% | 30,129,840 |
| Feb 26, 2018 | $108.00 | $109.81 | $101.33 | $102.99 | -3.97% | 51,380,066 |
| Feb 20, 2018 | $106.37 | $107.57 | $104.93 | $107.25 | +0.68% | 24,029,183 |
| Feb 12, 2018 | $103.93 | $107.35 | $102.10 | $106.53 | +3.34% | 40,667,485 |
| Feb 5, 2018 | $107.10 | $108.63 | $100.26 | $103.09 | -5.16% | 70,143,610 |
| Jan 29, 2018 | $112.10 | $112.45 | $107.36 | $108.70 | -3.11% | 44,518,615 |
| Jan 22, 2018 | $110.27 | $112.53 | $109.89 | $112.19 | +1.45% | 36,776,358 |
| Jan 16, 2018 | $113.07 | $113.16 | $109.84 | $110.59 | -1.67% | 33,076,987 |
| Jan 8, 2018 | $110.89 | $112.72 | $109.01 | $112.47 | +0.76% | 32,255,460 |
| Jan 2, 2018 | $108.95 | $113.19 | $108.56 | $111.62 | +3.82% | 33,672,236 |
| Dec 26, 2017 | $108.49 | $109.37 | $107.06 | $107.51 | -1.07% | 17,615,606 |
| Dec 18, 2017 | $111.84 | $112.39 | $108.45 | $108.67 | -2.34% | 48,211,292 |
| Dec 11, 2017 | $104.87 | $112.00 | $104.77 | $111.27 | +6.75% | 73,429,584 |
| Dec 4, 2017 | $106.50 | $112.67 | $104.08 | $104.23 | -0.97% | 55,446,193 |
| Nov 27, 2017 | $102.63 | $106.26 | $102.17 | $105.25 | +2.54% | 46,074,625 |
| Nov 20, 2017 | $103.42 | $103.42 | $102.45 | $102.64 | -0.77% | 17,061,692 |
| Nov 13, 2017 | $104.14 | $105.14 | $102.45 | $103.44 | -1.28% | 34,267,218 |
| Nov 6, 2017 | $98.37 | $106.24 | $98.35 | $104.78 | +6.22% | 64,659,178 |
| Oct 30, 2017 | $98.12 | $99.46 | $97.38 | $98.64 | +0.34% | 31,844,068 |
| Oct 23, 2017 | $99.12 | $99.48 | $96.89 | $98.31 | -1.10% | 29,993,051 |
| Oct 16, 2017 | $97.64 | $99.66 | $97.54 | $99.40 | +2.07% | 27,804,632 |
| Oct 9, 2017 | $100.81 | $100.98 | $96.80 | $97.38 | -2.69% | 39,048,844 |
| Oct 2, 2017 | $99.31 | $100.93 | $99.11 | $100.07 | +1.52% | 26,447,262 |
| Sep 25, 2017 | $98.60 | $99.74 | $97.66 | $98.57 | -0.03% | 36,319,448 |
| Sep 18, 2017 | $98.39 | $99.39 | $97.72 | $98.60 | +0.08% | 31,728,485 |
| Sep 11, 2017 | $97.90 | $98.95 | $96.96 | $98.52 | +1.49% | 59,889,226 |
| Sep 5, 2017 | $102.00 | $102.55 | $96.20 | $97.07 | -4.36% | 56,529,051 |
| Aug 28, 2017 | $102.49 | $103.45 | $101.00 | $101.50 | -0.89% | 35,844,532 |
| Aug 21, 2017 | $100.64 | $102.98 | $100.53 | $102.41 | +1.70% | 32,459,351 |
| Aug 14, 2017 | $102.80 | $102.81 | $100.66 | $100.70 | -1.26% | 38,638,038 |
| Aug 7, 2017 | $107.59 | $107.65 | $100.50 | $101.99 | -5.29% | 66,365,065 |
| Jul 31, 2017 | $110.02 | $110.83 | $107.32 | $107.69 | -2.06% | 36,983,473 |
| Jul 24, 2017 | $107.31 | $110.19 | $106.20 | $109.96 | +2.68% | 29,291,364 |
| Jul 17, 2017 | $105.17 | $107.71 | $104.31 | $107.09 | +1.90% | 25,932,713 |
| Jul 10, 2017 | $103.30 | $105.34 | $102.87 | $105.09 | +1.71% | 23,881,418 |
| Jul 3, 2017 | $106.76 | $108.62 | $102.72 | $103.32 | -2.76% | 28,031,110 |
| Jun 26, 2017 | $104.60 | $107.54 | $104.52 | $106.25 | +1.81% | 31,809,724 |
| Jun 19, 2017 | $105.60 | $106.00 | $103.17 | $104.36 | -1.09% | 45,767,399 |
| Jun 12, 2017 | $105.89 | $107.26 | $104.77 | $105.51 | -0.10% | 31,191,345 |
| Jun 5, 2017 | $107.04 | $107.22 | $104.08 | $105.62 | -1.46% | 42,107,050 |
| May 30, 2017 | $108.49 | $108.65 | $106.95 | $107.18 | -1.13% | 31,501,654 |
| May 22, 2017 | $107.65 | $108.49 | $106.78 | $108.41 | +0.83% | 31,273,519 |
| May 15, 2017 | $109.73 | $110.08 | $105.23 | $107.52 | -1.98% | 41,514,298 |
| May 8, 2017 | $112.39 | $112.39 | $108.13 | $109.69 | -2.05% | 45,379,972 |
| May 1, 2017 | $115.59 | $115.61 | $109.06 | $111.99 | -3.12% | 39,554,800 |
| Apr 24, 2017 | $115.26 | $116.10 | $113.66 | $115.60 | +1.01% | 26,903,254 |
| Apr 17, 2017 | $113.33 | $115.12 | $113.00 | $114.44 | +1.10% | 28,544,802 |
| Apr 10, 2017 | $112.80 | $114.25 | $112.04 | $113.20 | +0.55% | 19,873,379 |
| Apr 3, 2017 | $113.18 | $113.84 | $112.39 | $112.58 | -0.71% | 21,866,952 |
| Mar 27, 2017 | $111.81 | $113.71 | $111.45 | $113.39 | +1.11% | 23,334,029 |
| Mar 20, 2017 | $112.07 | $113.16 | $111.35 | $112.14 | +0.34% | 33,307,761 |
| Mar 13, 2017 | $110.92 | $112.89 | $110.82 | $111.76 | +0.76% | 31,260,531 |
| Mar 6, 2017 | $110.77 | $111.50 | $110.09 | $110.92 | -0.29% | 23,057,796 |
| Feb 27, 2017 | $109.93 | $111.80 | $109.83 | $111.24 | +0.83% | 26,285,680 |
| Feb 21, 2017 | $109.94 | $110.49 | $109.10 | $110.32 | +0.24% | 21,166,170 |
| Feb 13, 2017 | $108.95 | $110.87 | $108.90 | $110.06 | +0.73% | 30,961,287 |
| Feb 6, 2017 | $109.92 | $111.42 | $108.58 | $109.26 | -0.94% | 43,411,919 |
| Jan 30, 2017 | $109.86 | $111.99 | $108.96 | $110.30 | +0.91% | 47,190,836 |
| Jan 23, 2017 | $107.34 | $109.40 | $106.57 | $109.30 | +1.52% | 28,996,908 |
| Jan 17, 2017 | $107.91 | $108.93 | $106.81 | $107.66 | -0.37% | 25,743,662 |
| Jan 9, 2017 | $108.58 | $109.49 | $106.90 | $108.06 | -0.84% | 36,412,559 |
| Jan 3, 2017 | $105.30 | $109.35 | $105.21 | $108.98 | +4.57% | 33,046,746 |
| Dec 27, 2016 | $104.85 | $105.56 | $103.87 | $104.22 | -0.88% | 21,638,568 |
| Dec 19, 2016 | $105.70 | $106.26 | $104.51 | $105.15 | +1.19% | 34,032,521 |
| Dec 12, 2016 | $104.61 | $105.64 | $103.50 | $103.91 | -0.91% | 44,487,817 |
| Dec 5, 2016 | $98.98 | $105.52 | $98.68 | $104.86 | +6.46% | 60,689,884 |
| Nov 28, 2016 | $98.52 | $100.29 | $98.25 | $98.50 | -0.32% | 44,517,885 |
| Nov 21, 2016 | $98.11 | $99.07 | $97.00 | $98.82 | +0.59% | 26,651,209 |
| Nov 14, 2016 | $97.56 | $99.50 | $97.42 | $98.24 | – | 47,329,639 |
Seasonality
DIS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.0% | -4.1% | 1.2% | -0.6% | -0.9% | 2.4% | 1.0% | -3.4% | 1.3% | 5.8% | 1.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.9% | -6.0% | -9.1% | 7.6% | -1.9% | -4.8% | -0.1% | 11.8% | -2.5% | 5.8% | ||
| 2025 | 1.5% | 0.7% | -13.3% | -7.9% | 24.3% | 10.2% | -4.0% | -0.6% | -3.3% | -1.6% | -7.2% | 9.6% |
| 2024 | 6.4% | 16.2% | 9.7% | -9.2% | -6.5% | -4.4% | -5.2% | -3.5% | 6.4% | 0.0% | 22.1% | -4.8% |
| 2023 | 24.9% | -8.2% | 0.5% | 2.4% | -14.2% | 1.5% | -0.4% | -5.9% | -3.1% | 0.7% | 13.6% | -2.3% |
| 2022 | -7.7% | 3.8% | -7.6% | -18.6% | -1.1% | -14.5% | 12.4% | 5.6% | -15.8% | 12.9% | -8.1% | -11.2% |
| 2021 | -7.2% | 12.4% | -2.4% | 0.8% | -4.0% | -1.6% | 0.1% | 3.0% | -6.7% | -0.1% | -14.3% | 6.9% |
| 2020 | -4.4% | -14.9% | -17.9% | 12.0% | 8.5% | -4.9% | 4.9% | 12.8% | -5.9% | -2.3% | 22.1% | 22.4% |
| 2019 | 1.7% | 1.2% | -1.6% | 23.4% | -3.6% | 5.8% | 3.0% | -4.0% | -5.1% | -0.3% | 16.7% | -4.0% |
| 2018 | 1.1% | -5.1% | -2.6% | -0.1% | -0.9% | 5.4% | 9.2% | -1.4% | 4.4% | -1.8% | 0.6% | -4.3% |
| 2017 | 6.2% | -0.5% | 3.0% | 1.9% | -6.6% | -1.6% | 4.2% | -7.9% | -2.6% | -0.8% | 7.2% | 3.4% |