DOVER Corp (DOV) stock
DOVNYSEConstruction, Mining & Materials Handling Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3025% above fair value
$207.74−2.63 (-1.25%)
Close on Oct 30, 2026Market cap $27.98BP/E 25.0Yield 1.00%
Price history
Dover share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$207.74
-1.25% on the day
52-week range
$176.40 – $237.54
-12.5% from the high
Change over 52 weeks
+15.3%
From $180.14 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $200.92 | $213.84 | $200.50 | $207.74 | +4.29% | 8,385,754 |
| Oct 19, 2026 | $196.00 | $200.07 | $191.56 | $199.20 | +1.74% | 7,364,700 |
| Oct 12, 2026 | $189.25 | $197.48 | $188.99 | $195.80 | +3.69% | 4,734,156 |
| Oct 5, 2026 | $189.49 | $194.77 | $186.65 | $188.83 | -0.45% | 3,885,215 |
| Sep 28, 2026 | $190.53 | $192.71 | $185.26 | $189.69 | -1.14% | 6,277,613 |
| Sep 21, 2026 | $190.69 | $192.75 | $184.80 | $191.88 | +2.38% | 6,693,273 |
| Sep 14, 2026 | $185.34 | $191.66 | $184.00 | $187.42 | -0.86% | 7,592,357 |
| Sep 8, 2026 | $192.71 | $195.31 | $186.33 | $189.05 | -1.99% | 5,248,409 |
| Aug 31, 2026 | $197.05 | $197.66 | $187.72 | $192.88 | -2.92% | 7,430,583 |
| Aug 24, 2026 | $203.66 | $206.59 | $197.41 | $198.68 | -1.60% | 5,188,587 |
| Aug 17, 2026 | $206.45 | $207.94 | $199.86 | $201.92 | -2.49% | 4,158,835 |
| Aug 10, 2026 | $210.41 | $212.91 | $205.41 | $207.07 | -1.92% | 4,351,789 |
| Aug 3, 2026 | $203.26 | $214.57 | $203.26 | $211.13 | +3.18% | 4,990,994 |
| Jul 27, 2026 | $202.65 | $206.78 | $197.21 | $204.62 | +1.20% | 6,677,225 |
| Jul 20, 2026 | $214.68 | $215.76 | $193.75 | $202.20 | -5.59% | 9,122,965 |
| Jul 13, 2026 | $215.33 | $218.68 | $208.89 | $214.18 | -0.53% | 4,026,584 |
| Jul 6, 2026 | $213.06 | $217.56 | $208.83 | $215.33 | +0.76% | 6,267,805 |
| Jun 29, 2026 | $224.79 | $226.50 | $211.83 | $213.71 | -5.42% | 4,450,840 |
| Jun 22, 2026 | $223.85 | $233.65 | $221.85 | $225.96 | +1.07% | 5,653,717 |
| Jun 15, 2026 | $221.72 | $228.05 | $219.91 | $223.57 | +2.82% | 5,370,443 |
| Jun 8, 2026 | $214.77 | $223.39 | $213.33 | $217.43 | +1.24% | 4,703,765 |
| Jun 1, 2026 | $208.21 | $217.24 | $204.52 | $214.76 | +1.61% | 3,950,845 |
| May 26, 2026 | $212.14 | $216.40 | $209.30 | $211.36 | +0.70% | 3,534,518 |
| May 18, 2026 | $210.95 | $212.12 | $205.60 | $209.90 | -0.41% | 3,963,465 |
| May 11, 2026 | $220.46 | $221.76 | $209.88 | $210.77 | -4.12% | 3,429,788 |
| May 4, 2026 | $224.72 | $230.73 | $218.80 | $219.83 | -2.64% | 4,530,045 |
| Apr 27, 2026 | $225.98 | $227.98 | $220.28 | $225.79 | +0.45% | 4,791,732 |
| Apr 20, 2026 | $218.32 | $232.71 | $215.60 | $224.78 | +2.61% | 6,048,385 |
| Apr 13, 2026 | $216.82 | $222.14 | $212.04 | $219.07 | +0.90% | 6,104,897 |
| Apr 6, 2026 | $204.22 | $219.56 | $204.13 | $217.12 | +5.72% | 4,149,072 |
| Mar 30, 2026 | $208.31 | $211.89 | $200.63 | $205.38 | -0.59% | 3,770,622 |
| Mar 23, 2026 | $214.97 | $218.78 | $205.82 | $206.60 | -1.32% | 4,994,183 |
| Mar 16, 2026 | $206.57 | $215.71 | $205.51 | $209.37 | +2.67% | 6,617,718 |
| Mar 9, 2026 | $204.72 | $214.16 | $201.79 | $203.93 | -2.15% | 5,054,701 |
| Mar 2, 2026 | $220.18 | $226.43 | $206.88 | $208.42 | -7.57% | 7,400,375 |
| Feb 23, 2026 | $232.82 | $234.00 | $222.04 | $225.50 | -3.35% | 5,873,130 |
| Feb 17, 2026 | $229.43 | $236.69 | $229.43 | $233.31 | +0.73% | 5,186,833 |
| Feb 9, 2026 | $222.95 | $237.54 | $222.10 | $231.63 | +3.56% | 7,784,030 |
| Feb 2, 2026 | $201.50 | $224.03 | $201.50 | $223.66 | +11.00% | 8,742,526 |
| Jan 26, 2026 | $207.48 | $209.00 | $197.97 | $201.49 | -2.53% | 8,339,020 |
| Jan 20, 2026 | $203.26 | $210.75 | $200.38 | $206.71 | +0.05% | 5,307,742 |
| Jan 12, 2026 | $201.87 | $208.14 | $200.69 | $206.61 | +2.34% | 5,472,386 |
| Jan 5, 2026 | $198.18 | $204.24 | $197.32 | $201.89 | +3.14% | 5,704,714 |
| Dec 29, 2025 | $200.00 | $200.05 | $193.89 | $195.75 | -2.20% | 3,226,000 |
| Dec 22, 2025 | $196.32 | $200.92 | $196.32 | $200.15 | +2.01% | 2,075,987 |
| Dec 15, 2025 | $200.39 | $202.23 | $194.99 | $196.21 | -1.46% | 7,314,605 |
| Dec 8, 2025 | $191.07 | $203.69 | $189.45 | $199.12 | +4.20% | 5,831,118 |
| Dec 1, 2025 | $183.56 | $191.54 | $183.19 | $191.09 | +3.14% | 4,845,757 |
| Nov 24, 2025 | $183.47 | $187.35 | $181.66 | $185.28 | +0.93% | 3,112,694 |
| Nov 17, 2025 | $182.41 | $184.31 | $177.87 | $183.58 | +0.25% | 7,300,741 |
| Nov 10, 2025 | $181.56 | $187.52 | $180.55 | $183.12 | +1.55% | 5,822,580 |
| Nov 3, 2025 | $180.79 | $182.50 | $176.40 | $180.33 | -0.62% | 4,137,449 |
| Oct 27, 2025 | $179.41 | $185.40 | $177.29 | $181.46 | +2.27% | 6,984,413 |
| Oct 20, 2025 | $167.65 | $181.36 | $166.93 | $177.43 | +6.56% | 8,498,375 |
| Oct 13, 2025 | $163.85 | $166.59 | $158.97 | $166.50 | +3.13% | 8,192,965 |
| Oct 6, 2025 | $167.68 | $167.75 | $160.40 | $161.45 | -3.10% | 4,827,304 |
| Sep 29, 2025 | $168.98 | $169.01 | $164.62 | $166.61 | -0.82% | 4,849,974 |
| Sep 22, 2025 | $170.35 | $172.26 | $163.70 | $167.99 | -1.96% | 5,422,157 |
| Sep 15, 2025 | $173.11 | $175.81 | $170.38 | $171.34 | -0.95% | 4,734,728 |
| Sep 8, 2025 | $177.77 | $178.63 | $172.88 | $172.98 | -2.68% | 4,948,082 |
| Sep 2, 2025 | $176.70 | $180.48 | $173.96 | $177.75 | -0.62% | 3,498,774 |
| Aug 25, 2025 | $183.26 | $183.68 | $178.65 | $178.86 | -2.30% | 3,694,039 |
| Aug 18, 2025 | $176.42 | $183.84 | $175.71 | $183.07 | +3.70% | 4,717,328 |
| Aug 11, 2025 | $174.22 | $182.91 | $173.83 | $176.54 | +1.74% | 4,747,837 |
| Aug 4, 2025 | $175.72 | $177.79 | $173.30 | $173.52 | -0.83% | 4,744,870 |
| Jul 28, 2025 | $187.00 | $187.00 | $174.43 | $174.97 | -6.18% | 5,934,975 |
| Jul 21, 2025 | $189.09 | $195.23 | $184.00 | $186.50 | -0.92% | 7,466,253 |
| Jul 14, 2025 | $188.52 | $191.41 | $184.88 | $188.24 | -0.37% | 7,156,777 |
| Jul 7, 2025 | $187.88 | $192.41 | $185.62 | $188.94 | +0.16% | 4,209,979 |
| Jun 30, 2025 | $183.30 | $189.70 | $182.32 | $188.63 | +2.91% | 3,130,869 |
| Jun 23, 2025 | $174.52 | $184.43 | $173.05 | $183.30 | +4.81% | 4,489,505 |
| Jun 16, 2025 | $178.54 | $180.75 | $174.25 | $174.88 | -0.94% | 4,861,870 |
| Jun 9, 2025 | $180.21 | $182.24 | $175.81 | $176.54 | -1.62% | 4,131,829 |
| Jun 2, 2025 | $177.53 | $180.77 | $173.68 | $179.45 | +0.96% | 4,093,406 |
| May 26, 2025 | $176.85 | $182.13 | $176.28 | $177.75 | -0.08% | 4,984,773 |
| May 19, 2025 | $184.12 | $186.67 | $176.70 | $177.89 | -4.72% | 5,362,198 |
| May 12, 2025 | $184.56 | $187.14 | $182.59 | $186.70 | +5.98% | 3,971,310 |
| May 5, 2025 | $172.19 | $176.73 | $170.12 | $176.16 | +1.32% | 4,577,550 |
| Apr 28, 2025 | $169.43 | $174.39 | $166.17 | $173.87 | +2.88% | 6,740,565 |
| Apr 21, 2025 | $159.94 | $172.28 | $155.45 | $169.01 | +4.92% | 8,325,292 |
| Apr 14, 2025 | $163.30 | $165.54 | $159.70 | $161.08 | -0.64% | 6,192,015 |
| Apr 7, 2025 | $148.07 | $167.94 | $143.04 | $162.11 | +5.57% | 10,320,131 |
| Mar 31, 2025 | $172.26 | $179.50 | $150.60 | $153.55 | -12.08% | 6,009,417 |
| Mar 24, 2025 | $182.68 | $187.65 | $174.30 | $174.65 | -2.78% | 3,940,331 |
| Mar 17, 2025 | $180.23 | $183.90 | $177.63 | $179.64 | -0.83% | 4,515,380 |
| Mar 10, 2025 | $180.24 | $184.00 | $175.80 | $181.14 | -2.42% | 7,057,771 |
| Mar 3, 2025 | $200.18 | $200.98 | $181.57 | $185.64 | -6.61% | 6,467,670 |
| Feb 24, 2025 | $201.17 | $202.03 | $195.10 | $198.77 | -0.88% | 3,937,609 |
| Feb 18, 2025 | $202.68 | $207.28 | $198.91 | $200.54 | -0.88% | 3,935,198 |
| Feb 10, 2025 | $203.55 | $204.00 | $199.00 | $202.33 | -0.10% | 2,954,975 |
| Feb 3, 2025 | $200.52 | $222.31 | $198.55 | $202.54 | -0.56% | 3,969,091 |
| Jan 27, 2025 | $197.12 | $214.57 | $194.24 | $203.68 | +2.50% | 6,957,037 |
| Jan 21, 2025 | $196.45 | $200.29 | $196.00 | $198.71 | +1.86% | 2,877,450 |
| Jan 13, 2025 | $183.64 | $196.45 | $182.91 | $195.08 | +6.23% | 4,538,382 |
| Jan 6, 2025 | $188.00 | $190.30 | $182.75 | $183.64 | -2.33% | 2,871,467 |
| Dec 30, 2024 | $187.00 | $189.00 | $184.63 | $188.03 | -0.16% | 2,662,969 |
| Dec 23, 2024 | $188.36 | $191.49 | $186.96 | $188.33 | -0.50% | 1,582,960 |
| Dec 16, 2024 | $200.03 | $201.48 | $187.50 | $189.27 | -5.84% | 5,520,435 |
| Dec 9, 2024 | $202.22 | $203.35 | $198.70 | $201.01 | -0.22% | 3,146,913 |
| Dec 2, 2024 | $206.16 | $206.23 | $200.65 | $201.46 | -2.16% | 2,530,470 |
| Nov 25, 2024 | $205.72 | $208.26 | $203.81 | $205.90 | +0.57% | 2,695,537 |
| Nov 18, 2024 | $200.96 | $205.06 | $196.63 | $204.74 | +1.77% | 3,391,763 |
| Nov 11, 2024 | $202.42 | $204.93 | $200.56 | $201.18 | -0.16% | 2,734,319 |
| Nov 4, 2024 | $188.94 | $204.06 | $188.55 | $201.50 | +6.55% | 4,005,000 |
| Oct 28, 2024 | $188.68 | $194.32 | $188.68 | $189.11 | +1.14% | 4,593,324 |
| Oct 21, 2024 | $194.26 | $194.50 | $183.01 | $186.98 | -3.81% | 6,252,749 |
| Oct 14, 2024 | $190.89 | $195.68 | $190.30 | $194.38 | +1.94% | 4,108,957 |
| Oct 7, 2024 | $188.01 | $191.28 | $185.00 | $190.69 | +0.94% | 6,361,352 |
| Sep 30, 2024 | $191.88 | $192.46 | $187.46 | $188.91 | -2.01% | 3,590,230 |
| Sep 23, 2024 | $189.84 | $194.75 | $189.04 | $192.78 | +1.94% | 3,383,034 |
| Sep 16, 2024 | $186.19 | $192.05 | $185.24 | $189.12 | +2.19% | 6,003,058 |
| Sep 9, 2024 | $176.90 | $188.23 | $176.06 | $185.06 | +5.52% | 4,990,074 |
| Sep 3, 2024 | $185.00 | $185.50 | $173.31 | $175.38 | -5.72% | 4,365,893 |
| Aug 26, 2024 | $185.30 | $186.17 | $181.43 | $186.03 | +0.75% | 3,989,052 |
| Aug 19, 2024 | $180.27 | $185.12 | $179.71 | $184.64 | +2.67% | 2,400,580 |
| Aug 12, 2024 | $176.30 | $180.60 | $173.78 | $179.83 | +2.04% | 3,064,856 |
| Aug 5, 2024 | $174.29 | $177.74 | $171.54 | $176.23 | +0.46% | 4,044,757 |
| Jul 29, 2024 | $185.34 | $188.59 | $173.04 | $175.42 | -5.30% | 4,848,104 |
| Jul 22, 2024 | $181.99 | $188.83 | $176.21 | $185.23 | +0.83% | 7,806,745 |
| Jul 15, 2024 | $184.62 | $192.31 | $182.76 | $183.70 | -0.44% | 5,259,547 |
| Jul 8, 2024 | $177.50 | $185.34 | $174.82 | $184.52 | +4.44% | 4,423,662 |
| Jul 1, 2024 | $181.70 | $181.70 | $174.16 | $176.68 | -2.09% | 3,133,132 |
| Jun 24, 2024 | $183.21 | $186.00 | $177.42 | $180.45 | -1.12% | 5,205,948 |
| Jun 17, 2024 | $176.80 | $183.93 | $176.57 | $182.50 | +2.96% | 4,793,812 |
| Jun 10, 2024 | $176.61 | $182.13 | $174.88 | $177.25 | +0.02% | 5,440,753 |
| Jun 3, 2024 | $184.02 | $184.39 | $176.69 | $177.22 | -3.59% | 5,882,510 |
| May 28, 2024 | $187.22 | $188.64 | $179.82 | $183.82 | -0.20% | 4,884,817 |
| May 20, 2024 | $184.11 | $187.80 | $183.01 | $184.18 | +0.05% | 4,229,947 |
| May 13, 2024 | $186.09 | $186.50 | $183.21 | $184.09 | -0.79% | 4,770,730 |
| May 6, 2024 | $180.21 | $186.21 | $179.80 | $185.55 | +3.67% | 3,971,835 |
| Apr 29, 2024 | $180.00 | $182.33 | $175.42 | $178.99 | -0.65% | 7,275,961 |
| Apr 22, 2024 | $170.08 | $181.49 | $169.14 | $180.17 | +6.08% | 6,417,318 |
| Apr 15, 2024 | $174.88 | $174.88 | $168.20 | $169.84 | -1.29% | 4,707,314 |
| Apr 8, 2024 | $176.48 | $177.84 | $171.21 | $172.06 | -2.15% | 4,001,505 |
| Apr 1, 2024 | $177.02 | $177.34 | $172.34 | $175.84 | -0.76% | 4,640,090 |
| Mar 25, 2024 | $176.42 | $178.02 | $174.64 | $177.19 | +0.44% | 3,479,004 |
| Mar 18, 2024 | $176.34 | $178.28 | $173.71 | $176.41 | +0.50% | 5,530,910 |
| Mar 11, 2024 | $170.54 | $177.64 | $169.08 | $175.53 | +2.63% | 5,068,297 |
| Mar 4, 2024 | $167.38 | $173.55 | $166.20 | $171.03 | +2.23% | 5,136,277 |
| Feb 26, 2024 | $163.46 | $167.85 | $163.07 | $167.30 | +1.95% | 4,699,930 |
| Feb 20, 2024 | $160.26 | $164.30 | $159.48 | $164.10 | +1.64% | 3,192,742 |
| Feb 12, 2024 | $160.35 | $164.09 | $158.29 | $161.46 | +0.58% | 4,228,633 |
| Feb 5, 2024 | $158.85 | $162.48 | $156.59 | $160.53 | +1.12% | 6,457,462 |
| Jan 29, 2024 | $149.36 | $159.39 | $148.45 | $158.75 | +5.88% | 6,871,583 |
| Jan 22, 2024 | $148.91 | $151.99 | $147.98 | $149.94 | +1.25% | 3,830,207 |
| Jan 16, 2024 | $146.23 | $148.57 | $143.97 | $148.09 | +0.65% | 2,740,358 |
| Jan 8, 2024 | $146.56 | $148.65 | $145.69 | $147.14 | -0.24% | 4,182,768 |
| Jan 2, 2024 | $153.17 | $154.05 | $146.85 | $147.49 | -4.11% | 3,292,088 |
| Dec 26, 2023 | $153.16 | $154.96 | $153.02 | $153.81 | +0.57% | 2,047,322 |
| Dec 18, 2023 | $152.75 | $154.39 | $150.80 | $152.94 | +0.49% | 3,001,608 |
| Dec 11, 2023 | $143.56 | $155.85 | $143.53 | $152.20 | +5.97% | 4,468,279 |
| Dec 4, 2023 | $142.02 | $145.12 | $141.18 | $143.62 | +0.29% | 3,745,257 |
| Nov 27, 2023 | $138.82 | $143.36 | $137.73 | $143.21 | +2.52% | 4,280,621 |
| Nov 20, 2023 | $137.75 | $139.71 | $136.50 | $139.69 | +1.38% | 2,303,930 |
| Nov 13, 2023 | $131.14 | $140.99 | $130.75 | $137.79 | +4.68% | 4,145,941 |
| Nov 6, 2023 | $134.13 | $135.15 | $129.63 | $131.63 | -2.03% | 4,281,550 |
| Oct 30, 2023 | $129.16 | $136.52 | $127.25 | $134.36 | +4.63% | 4,281,093 |
| Oct 23, 2023 | $134.78 | $136.25 | $128.13 | $128.42 | -4.66% | 6,589,639 |
| Oct 16, 2023 | $139.67 | $142.80 | $133.59 | $134.69 | -2.48% | 4,091,155 |
| Oct 9, 2023 | $138.18 | $143.27 | $136.97 | $138.12 | -0.55% | 3,752,482 |
| Oct 2, 2023 | $139.04 | $140.17 | $136.45 | $138.89 | -0.44% | 3,714,203 |
| Sep 25, 2023 | $140.82 | $143.63 | $139.08 | $139.51 | -1.30% | 4,020,609 |
| Sep 18, 2023 | $144.36 | $146.47 | $140.07 | $141.35 | -2.15% | 3,671,881 |
| Sep 11, 2023 | $142.67 | $145.25 | $138.75 | $144.45 | +1.65% | 4,664,100 |
| Sep 5, 2023 | $148.62 | $148.62 | $141.16 | $142.11 | -4.43% | 2,962,302 |
| Aug 28, 2023 | $143.15 | $149.95 | $143.05 | $148.70 | +4.23% | 4,307,979 |
| Aug 21, 2023 | $140.39 | $143.91 | $138.70 | $142.67 | +1.49% | 2,514,236 |
| Aug 14, 2023 | $142.43 | $142.94 | $138.89 | $140.57 | -1.68% | 3,544,079 |
| Aug 7, 2023 | $142.97 | $144.71 | $140.85 | $142.97 | +0.49% | 3,245,653 |
| Jul 31, 2023 | $146.14 | $146.64 | $141.09 | $142.27 | -2.35% | 5,189,819 |
| Jul 24, 2023 | $152.77 | $154.32 | $138.73 | $145.69 | -4.23% | 8,150,340 |
| Jul 17, 2023 | $148.05 | $152.75 | $147.61 | $152.12 | +2.56% | 4,626,003 |
| Jul 10, 2023 | $146.03 | $151.45 | $145.84 | $148.32 | +1.52% | 3,530,561 |
| Jul 3, 2023 | $146.90 | $147.83 | $142.74 | $146.10 | -1.05% | 2,214,845 |
| Jun 26, 2023 | $141.32 | $148.97 | $141.32 | $147.65 | +4.62% | 3,381,166 |
| Jun 20, 2023 | $146.56 | $147.15 | $139.89 | $141.13 | -4.47% | 3,044,530 |
| Jun 12, 2023 | $141.12 | $148.38 | $140.20 | $147.73 | +4.67% | 5,313,069 |
| Jun 5, 2023 | $139.63 | $143.98 | $136.70 | $141.14 | +0.92% | 4,141,934 |
| May 30, 2023 | $137.22 | $140.07 | $132.83 | $139.86 | +2.07% | 3,555,412 |
| May 22, 2023 | $139.36 | $140.78 | $134.42 | $137.03 | -1.75% | 3,486,993 |
| May 15, 2023 | $139.00 | $142.18 | $137.19 | $139.47 | +0.51% | 3,869,468 |
| May 8, 2023 | $145.38 | $145.38 | $137.54 | $138.76 | -3.98% | 3,483,947 |
| May 1, 2023 | $146.06 | $147.38 | $141.15 | $144.51 | -1.13% | 3,393,926 |
| Apr 24, 2023 | $147.59 | $148.97 | $140.10 | $146.16 | -1.03% | 5,490,329 |
| Apr 17, 2023 | $147.55 | $150.00 | $146.18 | $147.68 | +0.46% | 2,396,175 |
| Apr 10, 2023 | $141.57 | $149.09 | $140.99 | $147.01 | +3.84% | 5,286,667 |
| Apr 3, 2023 | $152.04 | $152.85 | $141.29 | $141.57 | -6.83% | 3,132,580 |
| Mar 27, 2023 | $143.41 | $152.06 | $141.32 | $151.94 | +7.42% | 4,366,033 |
| Mar 20, 2023 | $137.50 | $144.30 | $136.83 | $141.44 | +3.57% | 4,647,753 |
| Mar 13, 2023 | $143.83 | $149.29 | $135.84 | $136.57 | -6.33% | 6,081,129 |
| Mar 6, 2023 | $155.89 | $156.96 | $145.24 | $145.80 | -5.72% | 5,235,965 |
| Feb 27, 2023 | $149.28 | $154.98 | $148.88 | $154.65 | +4.21% | 4,124,133 |
| Feb 21, 2023 | $153.80 | $153.80 | $146.34 | $148.40 | -4.48% | 2,910,528 |
| Feb 13, 2023 | $153.71 | $156.68 | $152.89 | $155.36 | +1.38% | 3,126,815 |
| Feb 6, 2023 | $158.10 | $158.37 | $151.89 | $153.25 | -3.98% | 3,500,417 |
| Jan 30, 2023 | $143.76 | $160.66 | $142.86 | $159.61 | +10.09% | 7,479,392 |
| Jan 23, 2023 | $139.64 | $145.78 | $139.40 | $144.98 | +4.05% | 3,604,622 |
| Jan 17, 2023 | $144.46 | $145.26 | $135.79 | $139.34 | -3.50% | 3,566,470 |
| Jan 9, 2023 | $139.54 | $144.99 | $137.96 | $144.39 | +3.56% | 3,776,122 |
| Jan 3, 2023 | $135.89 | $139.95 | $133.72 | $139.42 | +2.96% | 2,590,451 |
| Dec 27, 2022 | $134.98 | $136.78 | $132.93 | $135.41 | +0.51% | 2,170,097 |
| Dec 19, 2022 | $133.33 | $135.43 | $131.41 | $134.72 | +0.93% | 3,211,217 |
| Dec 12, 2022 | $138.00 | $144.53 | $131.91 | $133.48 | -2.78% | 6,144,903 |
| Dec 5, 2022 | $141.60 | $142.00 | $136.64 | $137.29 | -4.32% | 4,161,799 |
| Nov 28, 2022 | $141.97 | $144.17 | $137.03 | $143.49 | +0.35% | 4,711,959 |
| Nov 21, 2022 | $139.00 | $143.66 | $138.92 | $142.99 | +2.52% | 2,421,841 |
| Nov 14, 2022 | $140.28 | $144.39 | $136.95 | $139.47 | -1.04% | 4,320,573 |
| Nov 7, 2022 | $133.59 | $141.90 | $129.91 | $140.94 | +5.92% | 5,157,779 |
| Oct 31, 2022 | $130.66 | $135.19 | $128.00 | $133.06 | +0.89% | 5,182,846 |
| Oct 24, 2022 | $125.84 | $132.12 | $125.53 | $131.89 | +5.64% | 5,882,900 |
| Oct 17, 2022 | $122.14 | $125.54 | $117.80 | $124.85 | +4.41% | 6,825,770 |
| Oct 10, 2022 | $121.80 | $123.30 | $114.49 | $119.58 | -0.94% | 5,043,932 |
| Oct 3, 2022 | $118.28 | $125.55 | $117.60 | $120.72 | +3.55% | 3,829,155 |
| Sep 26, 2022 | $119.32 | $121.14 | $115.02 | $116.58 | -2.65% | 5,346,963 |
| Sep 19, 2022 | $120.24 | $125.95 | $117.96 | $119.75 | -0.96% | 5,355,629 |
| Sep 12, 2022 | $130.28 | $131.66 | $119.74 | $120.91 | -6.61% | 6,832,787 |
| Sep 6, 2022 | $128.86 | $130.25 | $126.30 | $129.47 | +1.17% | 5,344,402 |
| Aug 29, 2022 | $127.01 | $130.99 | $124.38 | $127.97 | -0.02% | 6,263,186 |
| Aug 22, 2022 | $135.73 | $135.73 | $127.90 | $127.99 | -7.17% | 4,467,931 |
| Aug 15, 2022 | $138.49 | $141.94 | $137.09 | $137.87 | -1.15% | 3,016,635 |
| Aug 8, 2022 | $135.22 | $139.49 | $131.25 | $139.48 | +4.07% | 3,359,954 |
| Aug 1, 2022 | $132.50 | $134.04 | $130.99 | $134.03 | +0.26% | 4,019,192 |
| Jul 25, 2022 | $128.49 | $134.17 | $125.27 | $133.68 | +3.92% | 5,001,356 |
| Jul 18, 2022 | $121.10 | $129.48 | $119.41 | $128.64 | +6.73% | 6,353,403 |
| Jul 11, 2022 | $121.78 | $123.46 | $116.66 | $120.53 | -1.03% | 3,849,465 |
| Jul 5, 2022 | $120.37 | $123.78 | $118.97 | $121.78 | -0.51% | 3,501,891 |
| Jun 27, 2022 | $123.99 | $124.86 | $119.27 | $122.41 | -0.66% | 4,727,903 |
| Jun 21, 2022 | $118.90 | $123.50 | $117.17 | $123.22 | +5.06% | 5,024,537 |
| Jun 13, 2022 | $125.68 | $126.39 | $117.21 | $117.29 | -8.66% | 4,612,621 |
| Jun 6, 2022 | $134.11 | $136.20 | $128.02 | $128.41 | -3.76% | 3,220,140 |
| May 31, 2022 | $131.98 | $135.56 | $131.08 | $133.43 | -0.83% | 4,454,548 |
| May 23, 2022 | $132.57 | $134.61 | $127.35 | $134.55 | +2.88% | 4,148,432 |
| May 16, 2022 | $131.75 | $136.24 | $127.04 | $130.78 | -1.54% | 5,228,225 |
| May 9, 2022 | $131.33 | $134.24 | $128.31 | $132.83 | -0.14% | 4,978,087 |
| May 2, 2022 | $133.02 | $138.70 | $131.03 | $133.01 | -0.22% | 4,929,625 |
| Apr 25, 2022 | $142.22 | $143.17 | $132.69 | $133.30 | -6.78% | 8,284,517 |
| Apr 18, 2022 | $145.96 | $156.82 | $138.50 | $143.00 | -2.32% | 6,566,375 |
| Apr 11, 2022 | $150.88 | $152.05 | $146.27 | $146.39 | -2.98% | 3,129,471 |
| Apr 4, 2022 | $157.46 | $159.02 | $149.41 | $150.88 | -4.84% | 4,720,806 |
| Mar 28, 2022 | $157.77 | $162.88 | $156.43 | $158.55 | +0.17% | 2,944,856 |
| Mar 21, 2022 | $159.30 | $160.84 | $156.34 | $158.28 | -0.62% | 3,036,564 |
| Mar 14, 2022 | $152.40 | $159.84 | $150.64 | $159.27 | +5.74% | 3,593,695 |
| Mar 7, 2022 | $150.44 | $154.33 | $145.69 | $150.63 | -0.21% | 4,479,235 |
| Feb 28, 2022 | $156.62 | $159.12 | $150.58 | $150.94 | -5.08% | 4,410,342 |
| Feb 22, 2022 | $159.14 | $160.69 | $151.31 | $159.02 | -0.01% | 3,037,911 |
| Feb 14, 2022 | $160.43 | $164.20 | $158.32 | $159.03 | -0.74% | 3,796,384 |
| Feb 7, 2022 | $163.25 | $168.54 | $159.15 | $160.21 | -1.80% | 3,641,691 |
| Jan 31, 2022 | $165.86 | $171.41 | $157.65 | $163.15 | -2.32% | 5,953,455 |
| Jan 24, 2022 | $170.97 | $175.10 | $162.10 | $167.03 | -3.75% | 5,558,424 |
| Jan 18, 2022 | $176.53 | $180.00 | $172.71 | $173.53 | -2.77% | 3,268,910 |
| Jan 10, 2022 | $180.72 | $183.03 | $176.24 | $178.48 | -2.43% | 2,852,303 |
| Jan 3, 2022 | $181.64 | $184.05 | $177.29 | $182.92 | +0.73% | 4,163,792 |
| Dec 27, 2021 | $174.14 | $182.96 | $173.73 | $181.60 | +4.52% | 1,885,369 |
| Dec 20, 2021 | $169.90 | $174.53 | $166.09 | $173.74 | +2.03% | 2,354,819 |
| Dec 13, 2021 | $171.97 | $176.17 | $166.33 | $170.29 | -0.62% | 4,818,149 |
| Dec 6, 2021 | $168.88 | $175.12 | $168.17 | $171.36 | +2.60% | 2,603,498 |
| Nov 29, 2021 | $172.43 | $173.90 | $162.82 | $167.01 | -2.47% | 4,845,096 |
| Nov 22, 2021 | $176.30 | $178.32 | $170.69 | $171.24 | -2.73% | 1,843,731 |
| Nov 15, 2021 | $173.00 | $178.20 | $172.00 | $176.05 | +1.85% | 2,936,326 |
| Nov 8, 2021 | $173.06 | $176.65 | $169.91 | $172.86 | +0.92% | 2,485,239 |
| Nov 1, 2021 | $169.30 | $174.29 | $167.91 | $171.29 | +1.31% | 2,220,064 |
| Oct 25, 2021 | $168.49 | $170.32 | $165.46 | $169.08 | -0.08% | 2,489,418 |
| Oct 18, 2021 | $164.03 | $174.23 | $163.92 | $169.21 | +2.48% | 4,847,378 |
| Oct 11, 2021 | $157.61 | $166.54 | $156.38 | $165.11 | +4.61% | 3,257,841 |
| Oct 4, 2021 | $156.42 | $161.16 | $154.77 | $157.84 | +0.61% | 3,290,659 |
| Sep 27, 2021 | $161.63 | $162.88 | $154.18 | $156.88 | -3.10% | 3,194,779 |
| Sep 20, 2021 | $160.00 | $164.67 | $159.16 | $161.90 | -0.45% | 3,606,032 |
| Sep 13, 2021 | $175.06 | $175.32 | $161.48 | $162.64 | -6.29% | 6,755,486 |
| Sep 7, 2021 | $174.23 | $176.46 | $171.96 | $173.56 | -0.78% | 2,564,565 |
| Aug 30, 2021 | $174.79 | $176.40 | $172.50 | $174.93 | +0.19% | 2,688,446 |
| Aug 23, 2021 | $173.27 | $175.33 | $172.85 | $174.59 | +1.09% | 2,702,187 |
| Aug 16, 2021 | $171.53 | $174.09 | $170.04 | $172.70 | +0.62% | 4,610,299 |
| Aug 9, 2021 | $169.25 | $173.14 | $168.19 | $171.64 | +1.27% | 4,037,963 |
| Aug 2, 2021 | $167.50 | $170.69 | $166.85 | $169.49 | +1.42% | 4,069,624 |
| Jul 26, 2021 | $163.98 | $167.30 | $161.37 | $167.12 | +1.72% | 5,037,294 |
| Jul 19, 2021 | $153.05 | $166.34 | $150.49 | $164.29 | +6.03% | 6,636,024 |
| Jul 12, 2021 | $152.50 | $156.86 | $152.15 | $154.95 | +0.97% | 3,468,978 |
| Jul 6, 2021 | $151.32 | $153.66 | $148.74 | $153.46 | +1.09% | 2,965,120 |
| Jun 28, 2021 | $149.21 | $152.31 | $147.85 | $151.80 | +1.67% | 2,918,014 |
| Jun 21, 2021 | $144.03 | $149.54 | $143.77 | $149.31 | +4.44% | 3,214,697 |
| Jun 14, 2021 | $151.52 | $152.20 | $142.92 | $142.96 | -5.80% | 3,415,526 |
| Jun 7, 2021 | $153.29 | $153.76 | $150.05 | $151.76 | -0.91% | 2,354,767 |
| Jun 1, 2021 | $152.00 | $153.43 | $150.01 | $153.15 | +1.76% | 2,055,056 |
| May 24, 2021 | $149.14 | $150.94 | $147.91 | $150.50 | +1.50% | 3,454,593 |
| May 17, 2021 | $151.05 | $151.71 | $145.04 | $148.27 | -2.07% | 2,522,361 |
| May 10, 2021 | $154.00 | $155.77 | $146.28 | $151.40 | -0.99% | 3,370,490 |
| May 3, 2021 | $150.40 | $153.63 | $148.50 | $152.91 | +2.49% | 3,169,691 |
| Apr 26, 2021 | $148.69 | $151.72 | $145.27 | $149.19 | +0.71% | 4,150,116 |
| Apr 19, 2021 | $140.57 | $149.40 | $138.87 | $148.14 | +5.39% | 4,628,168 |
| Apr 12, 2021 | $139.95 | $141.21 | $137.65 | $140.57 | +0.44% | 3,159,629 |
| Apr 5, 2021 | $139.22 | $141.12 | $137.84 | $139.96 | +1.47% | 2,448,559 |
| Mar 29, 2021 | $139.33 | $140.17 | $135.68 | $137.93 | -1.41% | 2,490,479 |
| Mar 22, 2021 | $135.57 | $140.10 | $133.01 | $139.90 | +3.21% | 3,477,474 |
| Mar 15, 2021 | $135.25 | $138.19 | $132.46 | $135.55 | -0.21% | 4,603,341 |
| Mar 8, 2021 | $130.73 | $136.05 | $130.17 | $135.83 | +4.44% | 3,989,469 |
| Mar 1, 2021 | $124.41 | $130.64 | $123.58 | $130.06 | +5.52% | 4,261,786 |
| Feb 22, 2021 | $121.42 | $125.76 | $120.30 | $123.26 | +0.83% | 4,856,140 |
| Feb 16, 2021 | $123.45 | $123.74 | $118.94 | $122.25 | -0.39% | 2,357,657 |
| Feb 8, 2021 | $121.61 | $123.31 | $119.57 | $122.73 | +1.38% | 2,625,561 |
| Feb 1, 2021 | $117.48 | $122.39 | $115.88 | $121.06 | +3.92% | 3,457,654 |
| Jan 25, 2021 | $124.94 | $126.89 | $116.07 | $116.49 | -7.05% | 5,900,885 |
| Jan 19, 2021 | $126.37 | $127.44 | $123.43 | $125.32 | -0.05% | 2,707,604 |
| Jan 11, 2021 | $128.11 | $129.93 | $123.51 | $125.38 | -3.14% | 3,760,683 |
| Jan 4, 2021 | $126.22 | $130.41 | $122.65 | $129.45 | +2.53% | 3,249,960 |
| Dec 28, 2020 | $125.87 | $126.44 | $122.45 | $126.25 | +1.80% | 2,126,862 |
| Dec 21, 2020 | $121.10 | $125.36 | $121.04 | $124.02 | +0.13% | 2,672,653 |
| Dec 14, 2020 | $122.70 | $125.69 | $119.99 | $123.86 | +2.05% | 4,174,073 |
| Dec 7, 2020 | $123.27 | $123.54 | $120.12 | $121.37 | -1.76% | 3,865,190 |
| Nov 30, 2020 | $122.87 | $124.90 | $120.93 | $123.54 | -0.27% | 4,959,906 |
| Nov 23, 2020 | $122.75 | $127.04 | $122.75 | $123.88 | +0.32% | 3,260,844 |
| Nov 16, 2020 | $124.56 | $126.86 | $122.31 | $123.48 | +0.98% | 3,305,198 |
| Nov 9, 2020 | $121.39 | $127.39 | $118.14 | $122.28 | +5.03% | 4,729,097 |
| Nov 2, 2020 | $112.61 | $119.03 | $112.41 | $116.42 | +5.16% | 3,363,064 |
| Oct 26, 2020 | $114.89 | $114.96 | $108.00 | $110.71 | -4.78% | 4,345,560 |
| Oct 19, 2020 | $114.55 | $116.68 | $112.45 | $116.27 | +1.93% | 3,478,360 |
| Oct 12, 2020 | $113.89 | $115.42 | $111.82 | $114.07 | +0.88% | 2,705,377 |
| Oct 5, 2020 | $111.29 | $114.29 | $109.90 | $113.08 | +2.75% | 2,427,132 |
| Sep 28, 2020 | $110.42 | $111.12 | $105.40 | $110.05 | +1.43% | 3,601,978 |
| Sep 21, 2020 | $110.57 | $110.75 | $105.79 | $108.50 | -3.64% | 4,853,255 |
| Sep 14, 2020 | $113.80 | $116.37 | $112.10 | $112.60 | -0.18% | 3,706,783 |
| Sep 8, 2020 | $108.79 | $113.38 | $107.55 | $112.80 | +2.90% | 3,126,015 |
| Aug 31, 2020 | $111.00 | $113.95 | $108.57 | $109.62 | -1.58% | 3,023,129 |
| Aug 24, 2020 | $110.33 | $112.45 | $109.88 | $111.38 | +1.31% | 2,476,782 |
| Aug 17, 2020 | $111.70 | $112.43 | $108.83 | $109.94 | -1.42% | 2,883,317 |
| Aug 10, 2020 | $108.36 | $113.32 | $108.36 | $111.52 | +3.23% | 3,958,938 |
| Aug 3, 2020 | $103.34 | $108.10 | $102.48 | $108.03 | +4.95% | 3,515,544 |
| Jul 27, 2020 | $105.20 | $107.14 | $101.54 | $102.93 | -2.45% | 4,120,156 |
| Jul 20, 2020 | $102.79 | $107.99 | $101.91 | $105.51 | +1.86% | 4,920,295 |
| Jul 13, 2020 | $96.46 | $104.57 | $95.71 | $103.58 | +8.86% | 4,379,153 |
| Jul 6, 2020 | $99.23 | $99.76 | $94.20 | $95.15 | -2.33% | 2,983,721 |
| Jun 29, 2020 | $93.53 | $99.08 | $93.02 | $97.42 | +5.16% | 2,892,433 |
| Jun 22, 2020 | $94.75 | $96.80 | $90.03 | $92.64 | -2.38% | 5,596,970 |
| Jun 15, 2020 | $93.33 | $101.79 | $93.02 | $94.90 | -1.77% | 5,512,710 |
| Jun 8, 2020 | $107.69 | $109.46 | $94.00 | $96.61 | -10.21% | 4,137,906 |
| Jun 1, 2020 | $97.44 | $109.53 | $96.88 | $107.60 | +10.64% | 4,266,460 |
| May 26, 2020 | $92.83 | $98.07 | $92.30 | $97.25 | +8.33% | 4,423,827 |
| May 18, 2020 | $88.93 | $92.50 | $88.26 | $89.77 | +5.69% | 3,872,346 |
| May 11, 2020 | $90.78 | $91.73 | $79.87 | $84.94 | -7.90% | 4,008,813 |
| May 4, 2020 | $90.01 | $93.60 | $89.15 | $92.23 | +0.83% | 3,633,889 |
| Apr 27, 2020 | $91.40 | $97.87 | $90.35 | $91.47 | +0.55% | 5,110,634 |
| Apr 20, 2020 | $84.65 | $91.47 | $83.73 | $90.97 | +2.80% | 6,190,596 |
| Apr 13, 2020 | $90.30 | $90.50 | $81.51 | $88.49 | -1.03% | 5,140,373 |
| Apr 6, 2020 | $81.75 | $93.10 | $81.42 | $89.41 | +15.58% | 5,038,842 |
| Mar 30, 2020 | $81.25 | $88.08 | $76.83 | $77.36 | -5.60% | 7,131,778 |
| Mar 23, 2020 | $65.74 | $84.83 | $62.95 | $81.95 | +23.92% | 8,771,392 |
| Mar 16, 2020 | $80.00 | $82.36 | $65.90 | $66.13 | -27.13% | 9,655,784 |
| Mar 9, 2020 | $93.91 | $100.56 | $84.38 | $90.75 | -10.58% | 8,446,771 |
| Mar 2, 2020 | $103.38 | $111.00 | $99.41 | $101.49 | -1.22% | 6,448,782 |
| Feb 24, 2020 | $115.55 | $116.62 | $99.60 | $102.74 | -13.98% | 6,840,877 |
| Feb 18, 2020 | $119.17 | $120.26 | $116.33 | $119.44 | -0.35% | 3,059,068 |
| Feb 10, 2020 | $116.94 | $120.12 | $116.81 | $119.86 | +2.17% | 3,276,706 |
| Feb 3, 2020 | $114.61 | $119.47 | $113.32 | $117.31 | +3.04% | 5,143,310 |
| Jan 27, 2020 | $114.75 | $120.20 | $113.45 | $113.85 | -2.78% | 6,671,998 |
| Jan 21, 2020 | $118.75 | $119.08 | $116.70 | $117.11 | -2.02% | 2,467,910 |
| Jan 13, 2020 | $116.03 | $120.04 | $115.91 | $119.53 | +3.25% | 3,554,886 |
| Jan 6, 2020 | $114.70 | $117.27 | $114.51 | $115.77 | -0.01% | 3,681,390 |
| Dec 30, 2019 | $115.67 | $116.87 | $114.63 | $115.78 | +0.27% | 2,253,742 |
| Dec 23, 2019 | $115.16 | $116.11 | $114.34 | $115.47 | +0.42% | 1,569,766 |
| Dec 16, 2019 | $114.62 | $115.26 | $113.02 | $114.99 | +1.18% | 4,090,163 |
| Dec 9, 2019 | $112.40 | $115.13 | $111.67 | $113.65 | +0.94% | 4,028,157 |
| Dec 2, 2019 | $111.65 | $113.44 | $107.97 | $112.59 | +1.00% | 4,372,961 |
| Nov 25, 2019 | $110.00 | $112.52 | $109.68 | $111.48 | +1.83% | 4,784,797 |
| Nov 18, 2019 | $108.84 | $109.97 | $107.95 | $109.48 | +0.01% | 3,464,206 |
| Nov 11, 2019 | $109.00 | $110.51 | $108.50 | $109.47 | +0.11% | 3,825,601 |
| Nov 4, 2019 | $107.64 | $110.81 | $107.27 | $109.35 | +2.55% | 4,708,506 |
| Oct 28, 2019 | $104.20 | $106.66 | $102.77 | $106.63 | +2.88% | 4,915,550 |
| Oct 21, 2019 | $102.69 | $104.76 | $102.55 | $103.65 | +1.40% | 4,744,804 |
| Oct 14, 2019 | $96.78 | $104.44 | $94.29 | $102.22 | +4.99% | 7,590,192 |
| Oct 7, 2019 | $94.56 | $98.60 | $91.99 | $97.36 | +2.48% | 3,520,372 |
| Sep 30, 2019 | $100.29 | $100.61 | $92.37 | $95.00 | -5.12% | 3,949,078 |
| Sep 23, 2019 | $98.04 | $100.48 | $97.80 | $100.13 | +1.23% | 3,134,190 |
| Sep 16, 2019 | $99.05 | $100.00 | $97.90 | $98.91 | -0.76% | 3,356,845 |
| Sep 9, 2019 | $95.88 | $101.38 | $94.74 | $99.67 | +4.76% | 4,550,845 |
| Sep 3, 2019 | $92.73 | $96.75 | $91.45 | $95.14 | +1.49% | 3,850,942 |
| Aug 26, 2019 | $89.11 | $93.96 | $87.07 | $93.74 | +6.40% | 4,169,621 |
| Aug 19, 2019 | $91.85 | $92.77 | $87.71 | $88.10 | -2.89% | 3,676,095 |
| Aug 12, 2019 | $91.74 | $92.96 | $87.89 | $90.72 | -1.59% | 3,335,159 |
| Aug 5, 2019 | $91.33 | $93.01 | $88.91 | $92.19 | -0.60% | 4,616,975 |
| Jul 29, 2019 | $98.35 | $98.35 | $92.58 | $92.75 | -5.56% | 4,088,739 |
| Jul 22, 2019 | $98.13 | $98.97 | $96.29 | $98.21 | +0.09% | 5,455,353 |
| Jul 15, 2019 | $99.97 | $100.10 | $93.76 | $98.12 | -1.94% | 5,790,585 |
| Jul 8, 2019 | $102.50 | $102.50 | $96.72 | $100.06 | -2.61% | 4,723,549 |
| Jul 1, 2019 | $101.30 | $103.47 | $100.60 | $102.74 | +2.53% | 4,743,762 |
| Jun 24, 2019 | $97.50 | $100.43 | $96.87 | $100.20 | +3.07% | 4,666,764 |
| Jun 17, 2019 | $96.01 | $98.49 | $95.38 | $97.22 | +1.20% | 3,980,473 |
| Jun 10, 2019 | $96.78 | $98.44 | $95.32 | $96.07 | +0.02% | 3,042,729 |
| Jun 3, 2019 | $89.65 | $96.32 | $89.59 | $96.05 | +7.43% | 4,649,094 |
| May 28, 2019 | $91.11 | $91.11 | $88.75 | $89.41 | -1.64% | 3,900,874 |
| May 20, 2019 | $94.05 | $95.48 | $90.44 | $90.90 | -3.76% | 3,916,082 |
| May 13, 2019 | $94.96 | $96.84 | $93.71 | $94.45 | -2.44% | 4,605,608 |
| May 6, 2019 | $97.63 | $98.19 | $94.65 | $96.81 | -2.58% | 5,419,225 |
| Apr 29, 2019 | $97.88 | $99.46 | $96.45 | $99.37 | +2.41% | 5,841,276 |
| Apr 22, 2019 | $96.34 | $97.82 | $95.54 | $97.03 | -0.77% | 5,551,022 |
| Apr 15, 2019 | $96.81 | $98.80 | $94.74 | $97.78 | +0.67% | 4,032,680 |
| Apr 8, 2019 | $96.04 | $97.13 | $94.35 | $97.13 | +0.61% | 3,963,975 |
| Apr 1, 2019 | $94.93 | $97.65 | $94.56 | $96.54 | +2.92% | 3,850,274 |
| Mar 25, 2019 | $90.48 | $94.57 | $90.37 | $93.80 | +3.88% | 4,517,158 |
| Mar 18, 2019 | $90.92 | $93.62 | $90.27 | $90.30 | -0.43% | 4,191,281 |
| Mar 11, 2019 | $89.22 | $91.63 | $89.09 | $90.69 | +1.59% | 5,111,489 |
| Mar 4, 2019 | $91.43 | $91.77 | $88.71 | $89.27 | -1.88% | 4,724,418 |
| Feb 25, 2019 | $92.91 | $93.20 | $89.88 | $90.98 | -1.46% | 4,228,933 |
| Feb 19, 2019 | $90.77 | $92.45 | $90.56 | $92.33 | +1.24% | 3,723,138 |
| Feb 11, 2019 | $86.94 | $91.26 | $86.57 | $91.20 | +5.04% | 7,387,307 |
| Feb 4, 2019 | $87.16 | $88.29 | $86.13 | $86.82 | -0.90% | 6,199,848 |
| Jan 28, 2019 | $78.56 | $90.10 | $77.95 | $87.61 | +10.23% | 9,982,283 |
| Jan 22, 2019 | $79.88 | $80.31 | $78.30 | $79.48 | -1.50% | 3,791,057 |
| Jan 14, 2019 | $77.38 | $81.00 | $77.16 | $80.69 | +3.63% | 4,365,446 |
| Jan 7, 2019 | $73.24 | $78.08 | $72.33 | $77.86 | +6.72% | 5,850,838 |
| Dec 31, 2018 | $70.06 | $73.00 | $69.09 | $72.96 | +4.53% | 5,623,961 |
| Dec 24, 2018 | $68.60 | $70.78 | $65.83 | $69.80 | +1.17% | 5,244,957 |
| Dec 17, 2018 | $75.96 | $76.21 | $68.89 | $68.99 | -9.60% | 9,230,583 |
| Dec 10, 2018 | $79.38 | $80.08 | $76.06 | $76.32 | -4.00% | 6,273,253 |
| Dec 3, 2018 | $86.10 | $87.03 | $79.10 | $79.50 | -6.35% | 8,323,924 |
| Nov 26, 2018 | $84.98 | $85.63 | $82.85 | $84.89 | +0.39% | 7,975,942 |
| Nov 19, 2018 | $87.55 | $88.04 | $83.33 | $84.56 | -3.49% | 4,074,015 |
| Nov 12, 2018 | $86.43 | $87.80 | $83.60 | $87.62 | +1.39% | 7,077,926 |
| Nov 5, 2018 | $84.74 | $87.52 | $84.08 | $86.42 | +2.19% | 5,529,773 |
| Oct 29, 2018 | $83.36 | $84.98 | $80.59 | $84.57 | +3.06% | 9,435,001 |
| Oct 22, 2018 | $82.69 | $83.25 | $80.55 | $82.06 | -0.42% | 8,021,429 |
| Oct 15, 2018 | $82.17 | $84.98 | $80.90 | $82.41 | +0.28% | 10,325,886 |
| Oct 8, 2018 | $86.99 | $87.47 | $80.97 | $82.18 | -6.00% | 9,030,328 |
| Oct 1, 2018 | $89.39 | $89.61 | $86.79 | $87.43 | -1.24% | 6,622,972 |
| Sep 24, 2018 | $89.21 | $89.98 | $88.20 | $88.53 | -0.86% | 8,385,538 |
| Sep 17, 2018 | $88.69 | $90.26 | $88.19 | $89.30 | +0.93% | 8,419,536 |
| Sep 10, 2018 | $85.50 | $88.71 | $85.42 | $88.48 | +4.41% | 8,902,092 |
| Sep 4, 2018 | $85.60 | $87.33 | $84.26 | $84.74 | -1.32% | 6,276,081 |
| Aug 27, 2018 | $84.60 | $87.17 | $84.49 | $85.87 | +1.91% | 6,911,523 |
| Aug 20, 2018 | $84.21 | $85.31 | $83.43 | $84.26 | +0.37% | 7,207,163 |
| Aug 13, 2018 | $81.73 | $84.26 | $80.65 | $83.95 | +2.94% | 6,252,148 |
| Aug 6, 2018 | $82.42 | $83.77 | $81.19 | $81.55 | -0.84% | 5,249,026 |
| Jul 30, 2018 | $81.10 | $83.17 | $80.30 | $82.24 | +1.71% | 7,790,422 |
| Jul 23, 2018 | $79.61 | $82.39 | $77.81 | $80.86 | +0.77% | 11,325,699 |
| Jul 16, 2018 | $74.91 | $81.49 | $73.61 | $80.24 | +7.12% | 13,239,505 |
| Jul 9, 2018 | $73.21 | $75.25 | $73.11 | $74.91 | +2.76% | 4,744,253 |
| Jul 2, 2018 | $72.34 | $73.68 | $71.84 | $72.90 | -0.41% | 4,170,531 |
| Jun 25, 2018 | $72.57 | $74.15 | $71.71 | $73.20 | +0.36% | 7,144,925 |
| Jun 18, 2018 | $75.99 | $76.82 | $71.92 | $72.94 | -5.05% | 8,872,361 |
| Jun 11, 2018 | $78.88 | $79.48 | $75.08 | $76.82 | -2.66% | 8,697,248 |
| Jun 4, 2018 | $78.44 | $79.74 | $77.62 | $78.92 | +1.23% | 6,129,068 |
| May 29, 2018 | $78.41 | $78.99 | $76.67 | $77.96 | -1.49% | 6,143,251 |
| May 21, 2018 | $79.57 | $80.75 | $78.59 | $79.14 | +0.15% | 7,355,929 |
| May 14, 2018 | $77.27 | $79.56 | $76.60 | $79.02 | +2.45% | 8,322,260 |
| May 7, 2018 | $91.83 | $93.89 | $75.74 | $77.13 | -15.71% | 11,828,239 |
| Apr 30, 2018 | $94.97 | $95.62 | $87.96 | $91.51 | -4.02% | 10,291,600 |
| Apr 23, 2018 | $95.96 | $97.04 | $86.79 | $95.34 | -0.71% | 13,527,700 |
| Apr 16, 2018 | $94.74 | $97.42 | $93.94 | $96.02 | +2.30% | 6,746,400 |
| Apr 9, 2018 | $93.63 | $95.47 | $92.91 | $93.86 | +0.72% | 6,295,700 |
| Apr 2, 2018 | $97.93 | $98.63 | $92.28 | $93.19 | -5.12% | 7,328,700 |
| Mar 26, 2018 | $98.33 | $100.24 | $95.76 | $98.22 | -0.13% | 7,170,600 |
| Mar 19, 2018 | $99.82 | $104.74 | $98.20 | $98.35 | -1.73% | 16,410,200 |
| Mar 12, 2018 | $102.59 | $102.82 | $98.46 | $100.08 | -2.54% | 5,265,500 |
| Mar 5, 2018 | $97.41 | $102.96 | $97.04 | $102.69 | +4.82% | 4,739,900 |
| Feb 26, 2018 | $103.47 | $104.65 | $96.77 | $97.97 | -4.63% | 5,543,400 |
| Feb 20, 2018 | $100.79 | $103.01 | $99.80 | $102.73 | +1.50% | 3,826,800 |
| Feb 12, 2018 | $98.27 | $102.59 | $96.22 | $101.21 | +3.97% | 4,873,100 |
| Feb 5, 2018 | $102.84 | $104.56 | $94.33 | $97.35 | -5.69% | 8,441,000 |
| Jan 29, 2018 | $104.72 | $109.06 | $101.08 | $103.22 | -1.73% | 11,486,100 |
| Jan 22, 2018 | $104.57 | $106.41 | $103.56 | $105.04 | +0.60% | 5,051,500 |
| Jan 16, 2018 | $104.91 | $104.95 | $102.74 | $104.41 | +0.26% | 3,417,600 |
| Jan 8, 2018 | $102.35 | $104.56 | $102.09 | $104.14 | +1.72% | 3,761,100 |
| Jan 2, 2018 | $101.45 | $103.77 | $100.71 | $102.38 | +1.38% | 3,852,200 |
| Dec 26, 2017 | $100.65 | $102.06 | $100.36 | $100.99 | +0.53% | 2,125,700 |
| Dec 18, 2017 | $98.00 | $101.17 | $97.86 | $100.46 | +3.06% | 4,814,500 |
| Dec 11, 2017 | $98.20 | $98.38 | $95.58 | $97.48 | -1.14% | 5,257,000 |
| Dec 4, 2017 | $97.48 | $99.15 | $95.54 | $98.60 | +1.78% | 5,472,400 |
| Nov 27, 2017 | $94.48 | $98.00 | $94.19 | $96.88 | +2.46% | 4,534,400 |
| Nov 20, 2017 | $94.41 | $95.18 | $94.39 | $94.55 | +0.35% | 2,274,900 |
| Nov 13, 2017 | $93.28 | $94.48 | $91.84 | $94.22 | +0.46% | 4,441,800 |
| Nov 6, 2017 | $95.25 | $96.44 | $93.29 | $93.79 | -2.22% | 4,401,600 |
| Oct 30, 2017 | $95.63 | $96.40 | $94.11 | $95.92 | -0.08% | 5,157,800 |
| Oct 23, 2017 | $94.92 | $97.09 | $93.27 | $96.00 | +1.11% | 7,851,400 |
| Oct 16, 2017 | $94.90 | $95.19 | $87.88 | $94.95 | +0.50% | 8,822,700 |
| Oct 9, 2017 | $94.34 | $95.14 | $93.46 | $94.48 | +0.44% | 3,766,500 |
| Oct 2, 2017 | $91.88 | $94.09 | $91.50 | $94.07 | +2.93% | 5,282,900 |
| Sep 25, 2017 | $92.46 | $92.60 | $90.73 | $91.39 | -1.13% | 4,255,600 |
| Sep 18, 2017 | $89.89 | $92.74 | $89.70 | $92.43 | +2.92% | 4,278,900 |
| Sep 11, 2017 | $88.00 | $90.35 | $87.31 | $89.81 | +2.88% | 5,951,400 |
| Sep 5, 2017 | $85.44 | $87.54 | $84.85 | $87.30 | +2.24% | 3,156,200 |
| Aug 28, 2017 | $85.66 | $85.73 | $83.19 | $85.39 | +0.14% | 3,694,300 |
| Aug 21, 2017 | $83.84 | $85.50 | $83.25 | $85.27 | +1.68% | 3,947,200 |
| Aug 14, 2017 | $85.72 | $86.04 | $83.00 | $83.86 | -1.40% | 3,860,000 |
| Aug 7, 2017 | $86.55 | $87.63 | $84.94 | $85.05 | -1.72% | 4,568,600 |
| Jul 31, 2017 | $84.21 | $87.46 | $83.04 | $86.54 | +3.07% | 7,231,300 |
| Jul 24, 2017 | $82.81 | $84.94 | $82.65 | $83.96 | +1.32% | 6,315,600 |
| Jul 17, 2017 | $84.46 | $85.31 | $81.91 | $82.87 | -1.72% | 7,944,500 |
| Jul 10, 2017 | $83.18 | $84.68 | $82.68 | $84.32 | +1.38% | 6,283,900 |
| Jul 3, 2017 | $80.78 | $83.44 | $80.21 | $83.17 | +3.68% | 6,709,900 |
| Jun 26, 2017 | $78.72 | $80.93 | $78.02 | $80.22 | +2.18% | 6,421,400 |
| Jun 19, 2017 | $83.33 | $83.50 | $76.86 | $78.51 | -5.34% | 10,140,700 |
| Jun 12, 2017 | $83.36 | $83.90 | $81.20 | $82.94 | -0.10% | 7,054,800 |
| Jun 5, 2017 | $83.06 | $83.94 | $81.04 | $83.02 | -0.16% | 8,076,400 |
| May 30, 2017 | $82.25 | $84.18 | $81.64 | $83.15 | +0.79% | 5,418,600 |
| May 22, 2017 | $83.49 | $84.40 | $81.61 | $82.50 | -0.77% | 7,214,900 |
| May 15, 2017 | $80.60 | $83.59 | $79.03 | $83.14 | +4.45% | 9,093,400 |
| May 8, 2017 | $78.67 | $81.06 | $78.30 | $79.60 | +1.07% | 7,479,000 |
| May 1, 2017 | $79.21 | $79.60 | $76.47 | $78.76 | -0.15% | 6,388,900 |
| Apr 24, 2017 | $80.58 | $81.87 | $78.83 | $78.88 | -0.55% | 8,768,500 |
| Apr 17, 2017 | $79.03 | $82.50 | $78.05 | $79.32 | +1.02% | 9,358,400 |
| Apr 10, 2017 | $80.35 | $81.41 | $78.41 | $78.52 | -2.01% | 3,686,400 |
| Apr 3, 2017 | $81.13 | $82.21 | $79.82 | $80.13 | -0.27% | 5,740,300 |
| Mar 27, 2017 | $77.12 | $80.83 | $76.23 | $80.35 | +2.83% | 3,995,600 |
| Mar 20, 2017 | $79.44 | $80.61 | $77.50 | $78.14 | -1.96% | 5,208,800 |
| Mar 13, 2017 | $76.64 | $79.95 | $75.97 | $79.70 | +3.76% | 6,588,900 |
| Mar 6, 2017 | $79.14 | $80.58 | $75.51 | $76.81 | -4.45% | 8,566,600 |
| Feb 27, 2017 | $79.87 | $82.56 | $79.58 | $80.39 | +0.41% | 4,412,800 |
| Feb 21, 2017 | $79.91 | $81.86 | $78.09 | $80.06 | +0.15% | 5,160,900 |
| Feb 13, 2017 | $79.57 | $80.45 | $78.80 | $79.94 | +0.83% | 3,940,800 |
| Feb 6, 2017 | $78.49 | $79.53 | $76.72 | $79.28 | +0.56% | 4,413,900 |
| Jan 30, 2017 | $79.61 | $79.61 | $76.90 | $78.84 | -1.19% | 6,989,600 |
| Jan 23, 2017 | $78.68 | $82.32 | $77.71 | $79.79 | +0.97% | 7,190,900 |
| Jan 17, 2017 | $79.20 | $79.46 | $77.69 | $79.02 | -0.79% | 4,436,000 |
| Jan 9, 2017 | $77.63 | $81.50 | $76.44 | $79.65 | +2.48% | 6,617,600 |
| Jan 3, 2017 | $76.31 | $78.96 | $75.42 | $77.72 | +3.72% | 5,720,900 |
| Dec 27, 2016 | $75.72 | $76.74 | $74.53 | $74.93 | -0.89% | 2,617,700 |
| Dec 19, 2016 | $75.59 | $76.88 | $74.89 | $75.60 | +0.03% | 2,961,100 |
| Dec 12, 2016 | $77.04 | $78.27 | $75.01 | $75.58 | -1.61% | 5,508,700 |
| Dec 5, 2016 | $75.00 | $76.98 | $73.61 | $76.82 | +3.27% | 7,522,200 |
| Nov 28, 2016 | $71.84 | $76.73 | $68.10 | $74.39 | +2.92% | 10,251,600 |
| Nov 21, 2016 | $70.66 | $72.98 | $70.57 | $72.28 | +3.02% | 4,794,400 |
| Nov 14, 2016 | $71.61 | $71.81 | $69.50 | $70.16 | – | 5,854,100 |
Seasonality
DOV 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 | 3.9% | 1.1% | -1.6% | 0.6% | -0.1% | 1.2% | 3.4% | 0.6% | -1.5% | 3.7% | 5.7% | 0.6% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 3.2% | 12.2% | -7.6% | 8.6% | -6.4% | 6.1% | -8.8% | -4.8% | -3.7% | 11.1% | ||
| 2025 | 8.6% | -2.2% | -11.6% | -2.9% | 4.5% | 3.1% | -1.1% | -1.0% | -6.7% | 8.8% | 2.4% | 5.4% |
| 2024 | -2.6% | 10.8% | 7.1% | 1.2% | 2.8% | -1.8% | 2.1% | 1.2% | 3.1% | -1.3% | 9.0% | -8.9% |
| 2023 | 12.1% | -0.9% | 1.4% | -3.8% | -8.4% | 10.7% | -1.1% | 2.0% | -5.9% | -6.9% | 9.0% | 9.0% |
| 2022 | -6.4% | -7.4% | 0.0% | -15.0% | 0.8% | -9.4% | 10.2% | -6.2% | -6.7% | 12.1% | 9.0% | -4.6% |
| 2021 | -7.7% | 6.2% | 11.3% | 8.8% | 1.2% | 0.1% | 11.0% | 4.6% | -10.8% | 8.7% | -2.8% | 10.8% |
| 2020 | -1.2% | -9.3% | -18.3% | 11.6% | 4.4% | -0.7% | 6.6% | 7.2% | -1.4% | 2.2% | 10.7% | 3.5% |
| 2019 | 23.8% | 3.6% | 3.6% | 4.5% | -8.3% | 12.1% | -3.3% | -2.7% | 6.2% | 4.3% | 7.8% | 3.4% |
| 2018 | 5.2% | -5.3% | -1.9% | -5.6% | 3.7% | -5.2% | 13.4% | 4.1% | 3.1% | -6.4% | 3.1% | -16.4% |
| 2017 | 3.8% | 3.6% | 0.3% | -1.8% | 5.2% | -2.8% | 4.7% | 1.6% | 7.7% | 4.5% | 2.8% | 3.4% |