Dow Inc. (DOW) stock
DOWNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 6/3025% above fair value
$34.70+1.08 (+3.21%)
Close on Oct 30, 2026Market cap $25.07BP/E –Yield 2.02%
Price history
Dow share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.70
+3.21% on the day
52-week range
$20.93 – $42.74
-18.8% from the high
Change over 52 weeks
+45.8%
From $23.80 on Oct 30, 2025
Average volume
9.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.43 | $34.85 | $32.28 | $34.70 | +6.41% | 48,685,781 |
| Oct 19, 2026 | $30.20 | $32.93 | $29.73 | $32.61 | +8.95% | 46,337,236 |
| Oct 12, 2026 | $28.43 | $30.15 | $27.93 | $29.93 | +5.31% | 31,793,916 |
| Oct 5, 2026 | $27.98 | $28.95 | $27.63 | $28.42 | +1.61% | 45,989,598 |
| Sep 28, 2026 | $28.31 | $28.41 | $26.61 | $27.97 | -0.18% | 45,553,119 |
| Sep 21, 2026 | $28.52 | $29.13 | $27.54 | $28.02 | -2.47% | 42,475,553 |
| Sep 14, 2026 | $29.40 | $30.49 | $28.44 | $28.73 | -1.03% | 49,929,801 |
| Sep 8, 2026 | $29.75 | $30.30 | $28.71 | $29.03 | -1.39% | 35,603,750 |
| Aug 31, 2026 | $30.55 | $31.69 | $29.10 | $29.44 | -3.51% | 42,708,085 |
| Aug 24, 2026 | $32.03 | $32.05 | $29.73 | $30.51 | -5.69% | 39,425,015 |
| Aug 17, 2026 | $31.09 | $33.40 | $30.82 | $32.35 | +4.12% | 43,077,313 |
| Aug 10, 2026 | $29.65 | $31.44 | $29.55 | $31.07 | +5.90% | 35,782,937 |
| Aug 3, 2026 | $30.19 | $30.91 | $28.69 | $29.34 | -3.14% | 47,140,929 |
| Jul 27, 2026 | $28.93 | $30.63 | $28.23 | $30.29 | +1.51% | 57,434,906 |
| Jul 20, 2026 | $29.75 | $32.73 | $29.30 | $29.84 | -0.27% | 55,988,130 |
| Jul 13, 2026 | $29.56 | $31.21 | $29.21 | $29.92 | +3.07% | 45,376,067 |
| Jul 6, 2026 | $27.20 | $29.90 | $26.90 | $29.03 | +4.76% | 53,712,067 |
| Jun 29, 2026 | $29.14 | $29.31 | $26.80 | $27.71 | -4.58% | 51,139,930 |
| Jun 22, 2026 | $31.20 | $31.39 | $28.39 | $29.04 | -8.48% | 76,229,270 |
| Jun 15, 2026 | $32.71 | $33.98 | $31.37 | $31.73 | -6.26% | 54,367,150 |
| Jun 8, 2026 | $33.98 | $36.04 | $32.57 | $33.85 | -0.35% | 62,113,213 |
| Jun 1, 2026 | $34.25 | $35.71 | $33.66 | $33.97 | +0.65% | 49,841,862 |
| May 26, 2026 | $36.21 | $36.30 | $33.45 | $33.75 | -6.28% | 59,790,690 |
| May 18, 2026 | $38.47 | $38.88 | $35.56 | $36.01 | -7.07% | 56,464,019 |
| May 11, 2026 | $37.50 | $40.17 | $37.49 | $38.75 | +5.10% | 41,448,893 |
| May 4, 2026 | $40.74 | $41.48 | $36.72 | $36.87 | -8.49% | 60,850,243 |
| Apr 27, 2026 | $39.50 | $41.46 | $37.38 | $40.29 | +4.22% | 57,266,376 |
| Apr 20, 2026 | $36.05 | $40.05 | $35.92 | $38.66 | +8.60% | 76,298,680 |
| Apr 13, 2026 | $40.00 | $40.62 | $34.80 | $35.60 | -8.74% | 70,578,886 |
| Apr 6, 2026 | $40.45 | $42.05 | $35.75 | $39.01 | -5.77% | 83,889,750 |
| Mar 30, 2026 | $41.62 | $42.74 | $39.59 | $41.40 | +1.42% | 71,670,490 |
| Mar 23, 2026 | $35.92 | $41.06 | $35.55 | $40.82 | +11.38% | 65,642,494 |
| Mar 16, 2026 | $36.39 | $38.58 | $35.97 | $36.65 | +0.08% | 68,376,490 |
| Mar 9, 2026 | $34.95 | $37.75 | $33.19 | $36.62 | +10.04% | 103,445,540 |
| Mar 2, 2026 | $30.70 | $35.15 | $29.39 | $33.28 | +8.30% | 84,056,880 |
| Feb 23, 2026 | $30.09 | $31.47 | $29.20 | $30.73 | +0.69% | 53,553,461 |
| Feb 17, 2026 | $32.30 | $32.69 | $29.49 | $30.52 | -6.06% | 47,624,909 |
| Feb 9, 2026 | $31.50 | $34.77 | $31.02 | $32.49 | +2.23% | 62,431,450 |
| Feb 2, 2026 | $27.50 | $32.85 | $27.10 | $31.78 | +15.35% | 90,001,117 |
| Jan 26, 2026 | $28.37 | $28.56 | $25.82 | $27.55 | -2.48% | 81,895,275 |
| Jan 20, 2026 | $26.55 | $29.09 | $26.31 | $28.25 | +2.47% | 44,339,773 |
| Jan 12, 2026 | $26.35 | $28.53 | $26.07 | $27.57 | +4.71% | 62,696,662 |
| Jan 5, 2026 | $24.25 | $26.49 | $24.18 | $26.33 | +8.49% | 52,396,498 |
| Dec 29, 2025 | $23.19 | $24.42 | $22.98 | $24.27 | +4.21% | 36,914,049 |
| Dec 22, 2025 | $23.33 | $23.74 | $22.77 | $23.29 | +0.13% | 30,696,832 |
| Dec 15, 2025 | $24.02 | $24.24 | $22.52 | $23.26 | -2.96% | 75,833,230 |
| Dec 8, 2025 | $22.90 | $25.05 | $22.76 | $23.97 | +4.40% | 56,247,189 |
| Dec 1, 2025 | $23.60 | $24.47 | $22.75 | $22.96 | -3.73% | 52,154,078 |
| Nov 24, 2025 | $22.20 | $24.10 | $21.95 | $23.85 | +7.43% | 47,683,480 |
| Nov 17, 2025 | $22.82 | $22.82 | $20.93 | $22.20 | -3.18% | 70,706,600 |
| Nov 10, 2025 | $22.70 | $23.18 | $21.70 | $22.93 | +2.87% | 63,416,167 |
| Nov 3, 2025 | $23.59 | $23.69 | $21.88 | $22.29 | -6.54% | 67,458,860 |
| Oct 27, 2025 | $25.00 | $26.05 | $23.60 | $23.85 | -3.87% | 66,582,300 |
| Oct 20, 2025 | $21.99 | $24.90 | $21.44 | $24.81 | +13.34% | 81,036,880 |
| Oct 13, 2025 | $21.00 | $22.57 | $20.89 | $21.89 | +6.00% | 52,599,046 |
| Oct 6, 2025 | $23.83 | $23.89 | $20.65 | $20.65 | -13.31% | 73,196,974 |
| Sep 29, 2025 | $23.24 | $24.04 | $22.31 | $23.82 | +3.75% | 65,003,824 |
| Sep 22, 2025 | $23.35 | $23.70 | $22.16 | $22.96 | -2.26% | 64,893,660 |
| Sep 15, 2025 | $25.22 | $25.77 | $23.35 | $23.49 | -6.19% | 73,495,440 |
| Sep 8, 2025 | $24.34 | $25.49 | $23.12 | $25.04 | +2.20% | 78,384,710 |
| Sep 2, 2025 | $24.23 | $24.92 | $23.20 | $24.50 | -0.53% | 53,787,770 |
| Aug 25, 2025 | $25.00 | $25.08 | $24.24 | $24.63 | -1.91% | 48,915,848 |
| Aug 18, 2025 | $23.30 | $25.24 | $23.22 | $25.11 | +7.49% | 63,742,283 |
| Aug 11, 2025 | $21.28 | $23.86 | $20.40 | $23.36 | +10.08% | 75,347,980 |
| Aug 4, 2025 | $21.87 | $22.78 | $21.16 | $21.22 | -2.62% | 84,116,900 |
| Jul 28, 2025 | $25.33 | $26.13 | $21.79 | $21.79 | -14.58% | 93,889,930 |
| Jul 21, 2025 | $28.59 | $30.88 | $24.37 | $25.51 | -9.99% | 140,207,480 |
| Jul 14, 2025 | $29.25 | $29.40 | $27.61 | $28.34 | -4.09% | 47,845,056 |
| Jul 7, 2025 | $28.01 | $30.93 | $27.09 | $29.55 | +3.83% | 71,208,520 |
| Jun 30, 2025 | $26.90 | $28.78 | $26.37 | $28.46 | +5.41% | 53,243,854 |
| Jun 23, 2025 | $27.20 | $27.87 | $26.61 | $27.00 | -2.74% | 84,593,630 |
| Jun 16, 2025 | $30.34 | $30.61 | $27.52 | $27.76 | -7.16% | 54,303,773 |
| Jun 9, 2025 | $28.80 | $31.18 | $28.78 | $29.90 | +4.73% | 47,310,549 |
| Jun 2, 2025 | $27.66 | $28.85 | $26.49 | $28.55 | +2.92% | 47,161,832 |
| May 26, 2025 | $28.19 | $29.09 | $27.43 | $27.74 | -2.05% | 47,794,306 |
| May 19, 2025 | $29.65 | $30.29 | $27.91 | $28.32 | -6.19% | 34,432,396 |
| May 12, 2025 | $31.65 | $32.39 | $29.40 | $30.19 | +2.41% | 39,123,799 |
| May 5, 2025 | $29.91 | $30.00 | $28.28 | $29.48 | -3.09% | 41,520,506 |
| Apr 28, 2025 | $30.25 | $31.06 | $29.71 | $30.42 | +1.33% | 45,780,944 |
| Apr 21, 2025 | $28.17 | $30.75 | $27.71 | $30.02 | +6.64% | 53,021,255 |
| Apr 14, 2025 | $29.15 | $29.45 | $27.23 | $28.15 | -0.98% | 39,971,680 |
| Apr 7, 2025 | $27.22 | $30.14 | $25.06 | $28.43 | +0.82% | 82,982,600 |
| Mar 31, 2025 | $34.12 | $35.21 | $28.05 | $28.20 | -17.93% | 56,828,179 |
| Mar 24, 2025 | $36.53 | $36.86 | $34.13 | $34.36 | -5.00% | 33,654,509 |
| Mar 17, 2025 | $37.01 | $37.80 | $35.81 | $36.17 | -2.16% | 34,152,440 |
| Mar 10, 2025 | $37.36 | $38.36 | $35.62 | $36.97 | -1.28% | 34,182,107 |
| Mar 3, 2025 | $38.67 | $38.69 | $35.48 | $37.45 | -1.73% | 47,983,488 |
| Feb 24, 2025 | $39.41 | $39.57 | $37.62 | $38.11 | -3.54% | 37,894,950 |
| Feb 18, 2025 | $38.72 | $40.09 | $38.69 | $39.51 | +2.17% | 25,542,106 |
| Feb 10, 2025 | $38.90 | $39.51 | $38.05 | $38.67 | +0.23% | 28,971,594 |
| Feb 3, 2025 | $38.20 | $39.03 | $36.66 | $38.58 | -1.20% | 45,337,845 |
| Jan 27, 2025 | $41.74 | $42.17 | $37.49 | $39.05 | -5.61% | 50,617,282 |
| Jan 21, 2025 | $41.32 | $41.92 | $40.81 | $41.37 | +0.80% | 21,745,208 |
| Jan 13, 2025 | $38.55 | $41.38 | $38.55 | $41.04 | +6.60% | 30,200,161 |
| Jan 6, 2025 | $39.80 | $40.14 | $38.33 | $38.50 | -2.28% | 28,179,078 |
| Dec 30, 2024 | $39.90 | $40.60 | $39.20 | $39.40 | -1.57% | 28,795,086 |
| Dec 23, 2024 | $39.99 | $40.70 | $39.43 | $40.03 | +0.23% | 20,634,218 |
| Dec 16, 2024 | $40.35 | $41.36 | $38.85 | $39.94 | -2.25% | 57,112,011 |
| Dec 9, 2024 | $43.86 | $44.04 | $40.43 | $40.86 | -2.69% | 40,895,586 |
| Dec 2, 2024 | $44.28 | $44.55 | $41.73 | $41.99 | -5.02% | 46,414,544 |
| Nov 25, 2024 | $45.82 | $46.35 | $43.65 | $44.21 | -2.75% | 28,729,640 |
| Nov 18, 2024 | $44.16 | $45.54 | $43.33 | $45.46 | +3.22% | 27,826,927 |
| Nov 11, 2024 | $46.40 | $46.98 | $44.00 | $44.04 | -5.27% | 35,192,835 |
| Nov 4, 2024 | $48.30 | $49.70 | $46.38 | $46.49 | -5.06% | 63,571,495 |
| Oct 28, 2024 | $49.84 | $50.15 | $48.86 | $48.97 | -1.47% | 25,949,027 |
| Oct 21, 2024 | $53.15 | $53.19 | $49.69 | $49.70 | -6.42% | 24,172,997 |
| Oct 14, 2024 | $53.60 | $53.83 | $52.36 | $53.11 | -1.25% | 17,729,625 |
| Oct 7, 2024 | $55.02 | $55.14 | $52.86 | $53.78 | -2.82% | 17,284,692 |
| Sep 30, 2024 | $55.14 | $55.63 | $53.90 | $55.34 | +0.47% | 24,822,329 |
| Sep 23, 2024 | $51.87 | $55.67 | $51.61 | $55.08 | +6.52% | 24,754,315 |
| Sep 16, 2024 | $50.31 | $53.21 | $50.28 | $51.71 | +3.11% | 23,859,878 |
| Sep 9, 2024 | $50.73 | $51.79 | $49.52 | $50.15 | -1.05% | 21,030,412 |
| Sep 3, 2024 | $52.72 | $53.06 | $50.37 | $50.68 | -5.41% | 16,321,070 |
| Aug 26, 2024 | $54.10 | $54.56 | $52.81 | $53.58 | +0.09% | 17,509,413 |
| Aug 19, 2024 | $54.00 | $54.14 | $52.50 | $53.53 | -0.70% | 17,114,854 |
| Aug 12, 2024 | $52.77 | $54.08 | $52.12 | $53.91 | +2.37% | 16,795,923 |
| Aug 5, 2024 | $50.68 | $53.65 | $50.40 | $52.66 | +1.25% | 20,922,770 |
| Jul 29, 2024 | $53.00 | $55.02 | $51.55 | $52.01 | -1.61% | 22,029,781 |
| Jul 22, 2024 | $54.08 | $54.59 | $50.48 | $52.86 | -1.93% | 19,856,943 |
| Jul 15, 2024 | $53.01 | $55.97 | $52.69 | $53.90 | +1.87% | 17,256,712 |
| Jul 8, 2024 | $52.50 | $53.36 | $50.98 | $52.91 | +1.30% | 20,631,289 |
| Jul 1, 2024 | $53.00 | $53.50 | $51.91 | $52.23 | -1.55% | 12,692,205 |
| Jun 24, 2024 | $54.21 | $54.79 | $52.25 | $53.05 | -1.74% | 36,419,293 |
| Jun 17, 2024 | $55.00 | $55.84 | $53.47 | $53.99 | -1.87% | 28,375,771 |
| Jun 10, 2024 | $55.48 | $57.22 | $54.59 | $55.02 | -1.27% | 17,676,010 |
| Jun 3, 2024 | $57.55 | $57.59 | $55.03 | $55.73 | -3.30% | 20,849,459 |
| May 28, 2024 | $57.90 | $58.37 | $56.59 | $57.63 | -0.23% | 14,563,682 |
| May 20, 2024 | $59.10 | $59.45 | $56.82 | $57.76 | -2.42% | 15,119,467 |
| May 13, 2024 | $59.50 | $60.19 | $58.51 | $59.19 | -0.37% | 16,855,774 |
| May 6, 2024 | $57.26 | $60.13 | $56.72 | $59.41 | +4.15% | 22,290,369 |
| Apr 29, 2024 | $57.23 | $57.95 | $56.39 | $57.04 | -0.44% | 21,916,114 |
| Apr 22, 2024 | $56.62 | $58.21 | $55.06 | $57.29 | +1.11% | 23,922,027 |
| Apr 15, 2024 | $58.23 | $58.67 | $56.04 | $56.66 | -1.79% | 17,516,942 |
| Apr 8, 2024 | $59.95 | $60.25 | $57.56 | $57.69 | -3.35% | 18,823,002 |
| Apr 1, 2024 | $57.86 | $60.69 | $57.41 | $59.69 | +3.04% | 24,345,267 |
| Mar 25, 2024 | $57.77 | $58.44 | $57.06 | $57.93 | +0.43% | 16,235,463 |
| Mar 18, 2024 | $57.40 | $58.71 | $56.38 | $57.68 | +1.12% | 31,228,149 |
| Mar 11, 2024 | $56.69 | $58.74 | $56.55 | $57.04 | +0.76% | 43,638,834 |
| Mar 4, 2024 | $55.53 | $58.10 | $55.48 | $56.61 | +1.51% | 27,268,203 |
| Feb 26, 2024 | $56.14 | $56.56 | $54.97 | $55.77 | -1.10% | 23,472,222 |
| Feb 20, 2024 | $54.79 | $56.82 | $54.45 | $56.39 | +1.64% | 18,063,881 |
| Feb 12, 2024 | $54.00 | $55.96 | $52.60 | $55.48 | +2.76% | 23,696,169 |
| Feb 5, 2024 | $52.54 | $54.39 | $52.36 | $53.99 | +1.07% | 21,602,807 |
| Jan 29, 2024 | $54.17 | $54.56 | $52.49 | $53.42 | -1.18% | 24,615,825 |
| Jan 22, 2024 | $52.72 | $55.30 | $52.55 | $54.06 | +2.37% | 28,782,352 |
| Jan 16, 2024 | $53.37 | $53.39 | $52.04 | $52.81 | -1.05% | 17,833,923 |
| Jan 8, 2024 | $54.68 | $55.14 | $52.74 | $53.37 | -2.65% | 20,486,280 |
| Jan 2, 2024 | $54.74 | $55.68 | $53.95 | $54.82 | -0.04% | 16,029,633 |
| Dec 26, 2023 | $55.21 | $55.90 | $54.68 | $54.84 | -0.51% | 9,245,553 |
| Dec 18, 2023 | $54.75 | $55.66 | $54.00 | $55.12 | +1.62% | 16,965,542 |
| Dec 11, 2023 | $50.87 | $54.45 | $50.46 | $54.24 | +6.52% | 30,510,305 |
| Dec 4, 2023 | $52.27 | $52.77 | $50.62 | $50.92 | -2.64% | 21,136,722 |
| Nov 27, 2023 | $51.40 | $52.62 | $50.60 | $52.30 | +1.22% | 22,748,683 |
| Nov 20, 2023 | $51.67 | $51.94 | $51.10 | $51.67 | -0.06% | 11,421,826 |
| Nov 13, 2023 | $49.13 | $51.90 | $48.91 | $51.70 | +4.49% | 21,383,020 |
| Nov 6, 2023 | $49.73 | $49.80 | $47.78 | $49.48 | -0.50% | 20,113,416 |
| Oct 30, 2023 | $48.66 | $50.08 | $47.60 | $49.73 | +3.37% | 20,547,845 |
| Oct 23, 2023 | $48.77 | $49.72 | $47.26 | $48.11 | -1.80% | 26,950,181 |
| Oct 16, 2023 | $50.33 | $51.03 | $48.92 | $48.99 | -1.49% | 17,265,520 |
| Oct 9, 2023 | $50.28 | $51.82 | $49.61 | $49.73 | -1.09% | 15,962,158 |
| Oct 2, 2023 | $51.29 | $52.05 | $49.53 | $50.28 | -2.48% | 23,975,078 |
| Sep 25, 2023 | $50.80 | $51.77 | $50.35 | $51.56 | +2.61% | 19,032,253 |
| Sep 18, 2023 | $53.82 | $53.95 | $50.08 | $50.25 | -6.67% | 19,714,391 |
| Sep 11, 2023 | $54.14 | $54.89 | $52.59 | $53.84 | +0.24% | 20,997,763 |
| Sep 5, 2023 | $55.18 | $55.40 | $53.52 | $53.71 | -2.86% | 17,823,128 |
| Aug 28, 2023 | $54.16 | $55.56 | $54.15 | $55.29 | +2.43% | 19,154,084 |
| Aug 21, 2023 | $54.25 | $54.48 | $52.81 | $53.98 | -0.07% | 15,731,353 |
| Aug 14, 2023 | $55.34 | $55.54 | $53.09 | $54.02 | -2.58% | 19,002,652 |
| Aug 7, 2023 | $54.87 | $56.23 | $54.26 | $55.45 | +1.72% | 21,184,621 |
| Jul 31, 2023 | $55.53 | $56.49 | $54.36 | $54.51 | -1.71% | 24,709,465 |
| Jul 24, 2023 | $53.17 | $55.87 | $52.26 | $55.46 | +4.54% | 35,988,119 |
| Jul 17, 2023 | $52.54 | $53.36 | $52.17 | $53.05 | +0.25% | 20,713,282 |
| Jul 10, 2023 | $52.77 | $54.66 | $52.68 | $52.92 | -0.34% | 20,295,515 |
| Jul 3, 2023 | $53.25 | $53.99 | $51.76 | $53.10 | -0.30% | 19,060,078 |
| Jun 26, 2023 | $51.43 | $53.59 | $51.30 | $53.26 | +3.70% | 16,332,392 |
| Jun 20, 2023 | $52.32 | $52.49 | $50.20 | $51.36 | -3.39% | 17,113,227 |
| Jun 12, 2023 | $51.80 | $53.86 | $51.36 | $53.16 | +2.74% | 24,301,935 |
| Jun 5, 2023 | $51.69 | $54.34 | $51.07 | $51.74 | +0.25% | 29,972,173 |
| May 30, 2023 | $49.53 | $51.68 | $48.34 | $51.61 | +2.52% | 26,048,662 |
| May 22, 2023 | $52.02 | $52.32 | $49.97 | $50.34 | -3.10% | 18,453,678 |
| May 15, 2023 | $52.62 | $52.66 | $50.85 | $51.95 | -0.69% | 21,362,583 |
| May 8, 2023 | $54.42 | $54.91 | $51.94 | $52.31 | -3.86% | 18,658,654 |
| May 1, 2023 | $54.46 | $54.62 | $52.27 | $54.41 | +0.02% | 19,607,389 |
| Apr 24, 2023 | $55.14 | $55.40 | $52.21 | $54.40 | -0.86% | 29,287,291 |
| Apr 17, 2023 | $56.68 | $57.24 | $54.71 | $54.87 | -2.88% | 17,571,556 |
| Apr 10, 2023 | $55.00 | $57.74 | $54.97 | $56.50 | +3.37% | 21,680,122 |
| Apr 3, 2023 | $55.22 | $56.11 | $53.45 | $54.66 | -0.29% | 20,585,483 |
| Mar 27, 2023 | $52.25 | $54.89 | $51.91 | $54.82 | +5.87% | 19,176,676 |
| Mar 20, 2023 | $50.67 | $52.94 | $50.45 | $51.78 | +3.52% | 23,324,229 |
| Mar 13, 2023 | $52.95 | $53.74 | $49.20 | $50.02 | -7.16% | 43,426,905 |
| Mar 6, 2023 | $58.01 | $58.25 | $53.32 | $53.88 | -7.61% | 24,538,440 |
| Feb 27, 2023 | $57.38 | $58.75 | $56.80 | $58.32 | +0.92% | 23,269,734 |
| Feb 21, 2023 | $57.70 | $57.88 | $56.06 | $57.79 | -0.58% | 19,337,387 |
| Feb 13, 2023 | $59.82 | $60.42 | $57.74 | $58.13 | -2.83% | 18,246,737 |
| Feb 6, 2023 | $60.00 | $60.88 | $58.71 | $59.82 | -0.30% | 20,547,696 |
| Jan 30, 2023 | $58.63 | $60.72 | $57.80 | $60.00 | +1.75% | 24,896,116 |
| Jan 23, 2023 | $57.43 | $59.33 | $55.83 | $58.97 | +2.66% | 30,743,652 |
| Jan 17, 2023 | $58.31 | $58.48 | $55.85 | $57.44 | -2.11% | 23,299,966 |
| Jan 9, 2023 | $55.04 | $58.80 | $54.82 | $58.68 | +6.65% | 33,396,050 |
| Jan 3, 2023 | $50.60 | $55.24 | $50.31 | $55.02 | +9.19% | 19,394,214 |
| Dec 27, 2022 | $50.91 | $51.35 | $49.91 | $50.39 | -0.92% | 11,878,615 |
| Dec 19, 2022 | $49.81 | $50.93 | $48.76 | $50.86 | +2.13% | 18,495,701 |
| Dec 12, 2022 | $50.32 | $52.83 | $48.88 | $49.80 | -0.80% | 29,316,037 |
| Dec 5, 2022 | $51.46 | $51.94 | $50.12 | $50.20 | -2.62% | 21,354,963 |
| Nov 28, 2022 | $50.85 | $51.70 | $49.38 | $51.55 | -0.02% | 27,373,574 |
| Nov 21, 2022 | $49.44 | $51.82 | $48.58 | $51.56 | +2.98% | 15,218,312 |
| Nov 14, 2022 | $52.47 | $52.90 | $49.19 | $50.07 | -5.78% | 21,596,888 |
| Nov 7, 2022 | $48.99 | $53.44 | $47.57 | $53.14 | +8.38% | 31,280,341 |
| Oct 31, 2022 | $47.48 | $49.88 | $45.97 | $49.03 | +3.26% | 34,355,965 |
| Oct 24, 2022 | $46.89 | $48.55 | $46.33 | $47.48 | +1.30% | 28,336,813 |
| Oct 17, 2022 | $45.91 | $47.63 | $44.90 | $46.87 | +3.88% | 39,319,415 |
| Oct 10, 2022 | $44.98 | $46.50 | $42.91 | $45.12 | +1.60% | 29,085,432 |
| Oct 3, 2022 | $44.94 | $46.73 | $44.20 | $44.41 | +1.09% | 30,088,981 |
| Sep 26, 2022 | $43.52 | $45.51 | $43.16 | $43.93 | +0.07% | 30,033,344 |
| Sep 19, 2022 | $45.64 | $46.88 | $43.04 | $43.90 | -5.43% | 27,098,122 |
| Sep 12, 2022 | $51.29 | $51.79 | $45.41 | $46.42 | -8.10% | 42,225,954 |
| Sep 6, 2022 | $49.90 | $50.72 | $47.95 | $50.51 | +2.43% | 26,852,017 |
| Aug 29, 2022 | $53.00 | $54.01 | $48.91 | $49.31 | -9.46% | 34,330,481 |
| Aug 22, 2022 | $54.49 | $56.37 | $53.90 | $54.46 | -1.86% | 28,708,381 |
| Aug 15, 2022 | $55.48 | $56.43 | $54.86 | $55.49 | -0.79% | 21,195,017 |
| Aug 8, 2022 | $51.88 | $55.94 | $51.80 | $55.93 | +8.62% | 24,304,359 |
| Aug 1, 2022 | $52.58 | $52.67 | $50.73 | $51.49 | -3.23% | 29,768,693 |
| Jul 25, 2022 | $51.17 | $53.80 | $50.95 | $53.21 | +4.64% | 30,284,288 |
| Jul 18, 2022 | $50.42 | $52.81 | $49.95 | $50.85 | +2.62% | 32,950,686 |
| Jul 11, 2022 | $50.74 | $51.57 | $48.27 | $49.55 | -3.56% | 25,839,133 |
| Jul 5, 2022 | $50.77 | $52.88 | $49.36 | $51.38 | -0.60% | 21,283,725 |
| Jun 27, 2022 | $52.90 | $54.15 | $49.90 | $51.69 | -2.73% | 28,172,869 |
| Jun 21, 2022 | $56.34 | $56.69 | $50.42 | $53.14 | -2.98% | 35,549,353 |
| Jun 13, 2022 | $60.49 | $60.58 | $53.97 | $54.77 | -11.48% | 42,403,598 |
| Jun 6, 2022 | $67.04 | $67.81 | $61.86 | $61.87 | -7.70% | 20,760,750 |
| May 31, 2022 | $68.64 | $69.79 | $66.68 | $67.03 | -2.94% | 23,406,587 |
| May 23, 2022 | $67.80 | $69.07 | $65.47 | $69.06 | +1.39% | 28,028,863 |
| May 16, 2022 | $67.31 | $70.38 | $66.68 | $68.11 | +0.81% | 23,375,448 |
| May 9, 2022 | $66.84 | $68.50 | $65.28 | $67.56 | -0.54% | 30,796,253 |
| May 2, 2022 | $67.15 | $70.78 | $65.81 | $67.93 | +2.15% | 29,777,702 |
| Apr 25, 2022 | $67.41 | $68.98 | $65.53 | $66.50 | -2.92% | 31,310,872 |
| Apr 18, 2022 | $65.49 | $71.86 | $65.30 | $68.50 | +4.60% | 32,994,920 |
| Apr 11, 2022 | $61.35 | $66.00 | $61.15 | $65.49 | +6.18% | 17,363,621 |
| Apr 4, 2022 | $64.51 | $64.64 | $60.03 | $61.68 | -3.90% | 20,618,262 |
| Mar 28, 2022 | $64.30 | $64.94 | $62.82 | $64.18 | -0.80% | 18,870,202 |
| Mar 21, 2022 | $63.12 | $64.73 | $62.53 | $64.70 | +3.70% | 20,484,634 |
| Mar 14, 2022 | $61.37 | $63.43 | $57.62 | $62.39 | +2.43% | 39,277,048 |
| Mar 7, 2022 | $58.75 | $62.49 | $57.62 | $60.91 | +3.54% | 32,617,292 |
| Feb 28, 2022 | $58.32 | $59.94 | $56.27 | $58.83 | -1.37% | 30,991,813 |
| Feb 22, 2022 | $60.92 | $61.19 | $57.52 | $59.65 | -1.55% | 24,372,827 |
| Feb 14, 2022 | $61.10 | $62.91 | $60.13 | $60.59 | -0.82% | 23,169,163 |
| Feb 7, 2022 | $60.93 | $62.46 | $59.73 | $61.09 | +0.81% | 29,905,050 |
| Jan 31, 2022 | $59.50 | $62.49 | $58.28 | $60.60 | +0.93% | 30,537,856 |
| Jan 24, 2022 | $55.70 | $61.29 | $54.60 | $60.04 | +5.85% | 39,281,769 |
| Jan 18, 2022 | $60.76 | $61.15 | $56.54 | $56.72 | -6.62% | 21,105,787 |
| Jan 10, 2022 | $58.84 | $60.83 | $57.99 | $60.74 | +2.77% | 26,284,950 |
| Jan 3, 2022 | $57.20 | $59.59 | $56.79 | $59.10 | +4.20% | 31,464,023 |
| Dec 27, 2021 | $55.31 | $57.83 | $55.17 | $56.72 | +2.87% | 18,352,407 |
| Dec 20, 2021 | $53.10 | $55.70 | $52.47 | $55.14 | +1.92% | 20,642,946 |
| Dec 13, 2021 | $54.46 | $55.36 | $52.86 | $54.10 | -1.06% | 30,408,668 |
| Dec 6, 2021 | $54.36 | $55.48 | $53.73 | $54.68 | +3.03% | 26,123,271 |
| Nov 29, 2021 | $57.90 | $58.38 | $52.07 | $53.07 | -7.86% | 38,389,163 |
| Nov 22, 2021 | $57.56 | $59.72 | $55.98 | $57.60 | +0.45% | 18,214,943 |
| Nov 15, 2021 | $60.50 | $60.82 | $56.03 | $57.34 | -4.53% | 22,044,666 |
| Nov 8, 2021 | $58.93 | $60.55 | $58.30 | $60.06 | +3.00% | 22,085,832 |
| Nov 1, 2021 | $56.01 | $59.59 | $56.01 | $58.31 | +4.18% | 33,752,823 |
| Oct 25, 2021 | $59.24 | $59.76 | $55.66 | $55.97 | -4.16% | 36,550,408 |
| Oct 18, 2021 | $57.70 | $61.17 | $57.60 | $58.40 | -0.95% | 28,992,671 |
| Oct 11, 2021 | $59.25 | $59.78 | $56.65 | $58.96 | +0.43% | 27,992,887 |
| Oct 4, 2021 | $58.58 | $59.47 | $56.30 | $58.71 | +0.22% | 31,494,500 |
| Sep 27, 2021 | $56.88 | $60.65 | $56.88 | $58.58 | +3.12% | 35,489,856 |
| Sep 20, 2021 | $56.26 | $58.05 | $55.21 | $56.81 | -1.63% | 36,443,170 |
| Sep 13, 2021 | $61.27 | $61.59 | $57.47 | $57.75 | -4.40% | 28,486,888 |
| Sep 7, 2021 | $61.98 | $62.30 | $60.07 | $60.41 | -2.75% | 15,676,056 |
| Aug 30, 2021 | $65.00 | $65.33 | $61.67 | $62.12 | -4.99% | 20,429,685 |
| Aug 23, 2021 | $61.50 | $65.86 | $61.46 | $65.38 | +7.37% | 18,550,129 |
| Aug 16, 2021 | $63.20 | $63.60 | $60.15 | $60.89 | -4.40% | 18,897,222 |
| Aug 9, 2021 | $61.72 | $64.62 | $61.36 | $63.69 | +2.73% | 16,289,051 |
| Aug 2, 2021 | $62.30 | $63.59 | $60.16 | $62.00 | -0.26% | 18,054,308 |
| Jul 26, 2021 | $60.20 | $63.23 | $60.20 | $62.16 | +3.41% | 22,572,088 |
| Jul 19, 2021 | $58.14 | $61.28 | $57.06 | $60.11 | +0.17% | 33,817,109 |
| Jul 12, 2021 | $62.56 | $63.69 | $59.80 | $60.01 | -4.87% | 18,453,820 |
| Jul 6, 2021 | $63.40 | $63.67 | $60.65 | $63.08 | -0.68% | 16,465,994 |
| Jun 28, 2021 | $63.30 | $64.42 | $62.17 | $63.51 | +0.35% | 15,234,837 |
| Jun 21, 2021 | $63.14 | $64.27 | $62.68 | $63.29 | +2.11% | 21,047,437 |
| Jun 14, 2021 | $67.83 | $68.18 | $61.88 | $61.98 | -8.85% | 26,838,164 |
| Jun 7, 2021 | $70.37 | $70.47 | $67.84 | $68.00 | -3.37% | 16,401,126 |
| Jun 1, 2021 | $69.17 | $71.14 | $68.44 | $70.37 | +2.85% | 16,301,261 |
| May 24, 2021 | $69.59 | $70.45 | $67.71 | $68.42 | -0.60% | 23,970,585 |
| May 17, 2021 | $69.58 | $71.38 | $67.27 | $68.83 | -1.43% | 18,511,102 |
| May 10, 2021 | $69.75 | $70.60 | $67.20 | $69.83 | +1.14% | 23,504,215 |
| May 3, 2021 | $63.18 | $69.32 | $63.12 | $69.04 | +10.46% | 28,394,741 |
| Apr 26, 2021 | $62.36 | $64.69 | $61.72 | $62.50 | +0.63% | 23,535,588 |
| Apr 19, 2021 | $64.80 | $65.04 | $60.45 | $62.11 | -3.97% | 29,094,925 |
| Apr 12, 2021 | $63.60 | $65.51 | $62.45 | $64.68 | +2.44% | 18,181,732 |
| Apr 5, 2021 | $65.00 | $65.39 | $62.54 | $63.14 | -2.26% | 17,232,167 |
| Mar 29, 2021 | $63.62 | $65.12 | $63.48 | $64.60 | +0.95% | 13,141,610 |
| Mar 22, 2021 | $63.80 | $64.14 | $60.40 | $63.99 | +0.13% | 22,654,712 |
| Mar 15, 2021 | $64.07 | $67.27 | $61.86 | $63.91 | -0.67% | 27,614,126 |
| Mar 8, 2021 | $63.17 | $65.27 | $61.91 | $64.34 | +2.27% | 20,842,079 |
| Mar 1, 2021 | $61.15 | $64.04 | $60.09 | $62.91 | +6.07% | 26,724,763 |
| Feb 22, 2021 | $60.62 | $63.98 | $58.80 | $59.31 | -1.79% | 24,148,373 |
| Feb 16, 2021 | $58.90 | $60.53 | $57.10 | $60.39 | +3.85% | 14,500,210 |
| Feb 8, 2021 | $57.75 | $58.38 | $56.37 | $58.15 | +1.59% | 14,507,447 |
| Feb 1, 2021 | $52.39 | $57.83 | $51.33 | $57.24 | +10.29% | 21,386,879 |
| Jan 25, 2021 | $56.86 | $58.25 | $51.76 | $51.90 | -9.74% | 27,738,845 |
| Jan 19, 2021 | $57.76 | $58.77 | $56.33 | $57.50 | +0.33% | 14,707,561 |
| Jan 11, 2021 | $57.70 | $61.31 | $57.13 | $57.31 | -1.55% | 23,199,590 |
| Jan 4, 2021 | $55.82 | $59.77 | $53.65 | $58.21 | +4.88% | 22,675,409 |
| Dec 28, 2020 | $55.27 | $56.10 | $53.85 | $55.50 | +1.30% | 12,343,714 |
| Dec 21, 2020 | $54.05 | $55.77 | $53.73 | $54.79 | -1.56% | 10,057,899 |
| Dec 14, 2020 | $54.60 | $55.75 | $53.03 | $55.66 | +3.07% | 21,165,279 |
| Dec 7, 2020 | $54.93 | $55.75 | $52.80 | $54.00 | -1.91% | 16,060,089 |
| Nov 30, 2020 | $54.89 | $55.10 | $52.69 | $55.05 | -0.63% | 23,320,808 |
| Nov 23, 2020 | $55.28 | $58.18 | $55.01 | $55.40 | +1.22% | 16,011,920 |
| Nov 16, 2020 | $53.55 | $56.28 | $52.14 | $54.73 | +5.31% | 21,159,837 |
| Nov 9, 2020 | $51.59 | $54.18 | $50.20 | $51.97 | +7.75% | 26,427,266 |
| Nov 2, 2020 | $46.25 | $49.82 | $45.88 | $48.23 | +6.02% | 18,826,100 |
| Oct 26, 2020 | $47.94 | $48.14 | $44.33 | $45.49 | -6.26% | 23,790,765 |
| Oct 19, 2020 | $49.33 | $50.33 | $47.15 | $48.53 | -1.56% | 17,871,576 |
| Oct 12, 2020 | $49.40 | $50.00 | $47.42 | $49.30 | -0.12% | 20,710,290 |
| Oct 5, 2020 | $47.90 | $50.09 | $47.70 | $49.36 | +4.33% | 20,329,758 |
| Sep 28, 2020 | $46.50 | $48.28 | $45.13 | $47.31 | +2.76% | 19,340,425 |
| Sep 21, 2020 | $49.04 | $49.33 | $45.63 | $46.04 | -8.60% | 23,407,516 |
| Sep 14, 2020 | $50.07 | $51.56 | $48.85 | $50.37 | +1.04% | 27,460,020 |
| Sep 8, 2020 | $47.69 | $50.42 | $47.44 | $49.85 | +2.57% | 18,886,063 |
| Aug 31, 2020 | $45.99 | $49.80 | $44.47 | $48.60 | +5.54% | 28,704,565 |
| Aug 24, 2020 | $44.30 | $46.95 | $44.02 | $46.05 | +5.64% | 20,200,934 |
| Aug 17, 2020 | $45.10 | $45.44 | $43.25 | $43.59 | -2.85% | 14,993,692 |
| Aug 10, 2020 | $42.81 | $46.07 | $42.81 | $44.87 | +5.25% | 15,962,714 |
| Aug 3, 2020 | $41.22 | $42.67 | $39.90 | $42.63 | +3.82% | 20,760,618 |
| Jul 27, 2020 | $42.81 | $44.48 | $40.59 | $41.06 | -3.64% | 22,898,408 |
| Jul 20, 2020 | $43.34 | $44.50 | $41.88 | $42.61 | -2.43% | 22,347,946 |
| Jul 13, 2020 | $41.10 | $44.27 | $40.50 | $43.67 | +7.14% | 20,100,440 |
| Jul 6, 2020 | $42.63 | $42.78 | $39.17 | $40.76 | -2.00% | 20,718,676 |
| Jun 29, 2020 | $40.36 | $42.25 | $39.76 | $41.59 | +4.50% | 20,633,563 |
| Jun 22, 2020 | $41.46 | $42.48 | $37.68 | $39.80 | -4.44% | 28,947,786 |
| Jun 15, 2020 | $39.48 | $44.50 | $39.29 | $41.65 | +1.02% | 26,388,689 |
| Jun 8, 2020 | $44.08 | $45.93 | $38.95 | $41.23 | -6.23% | 29,790,455 |
| Jun 1, 2020 | $38.61 | $45.73 | $38.18 | $43.97 | +13.91% | 25,816,491 |
| May 26, 2020 | $38.36 | $40.67 | $37.72 | $38.60 | +6.87% | 23,609,053 |
| May 18, 2020 | $35.88 | $38.01 | $35.37 | $36.12 | +7.63% | 25,600,811 |
| May 11, 2020 | $34.20 | $35.41 | $30.90 | $33.56 | -2.24% | 26,878,878 |
| May 4, 2020 | $32.10 | $34.55 | $31.76 | $34.33 | +1.18% | 25,274,405 |
| Apr 27, 2020 | $33.31 | $38.09 | $32.81 | $33.93 | +2.45% | 37,341,340 |
| Apr 20, 2020 | $32.18 | $33.35 | $29.62 | $33.12 | -0.90% | 32,498,073 |
| Apr 13, 2020 | $36.47 | $37.14 | $30.65 | $33.42 | -8.59% | 35,568,596 |
| Apr 6, 2020 | $29.53 | $37.74 | $29.50 | $36.56 | +30.71% | 40,162,114 |
| Mar 30, 2020 | $28.31 | $30.08 | $26.93 | $27.97 | -2.07% | 43,445,732 |
| Mar 23, 2020 | $27.14 | $32.43 | $26.01 | $28.56 | +4.08% | 57,979,614 |
| Mar 16, 2020 | $23.10 | $31.35 | $21.95 | $27.44 | +6.81% | 75,717,080 |
| Mar 9, 2020 | $34.75 | $34.94 | $22.39 | $25.69 | -34.08% | 76,030,500 |
| Mar 2, 2020 | $41.05 | $42.74 | $38.31 | $38.97 | -3.56% | 31,814,942 |
| Feb 24, 2020 | $46.61 | $47.04 | $38.05 | $40.41 | -16.34% | 37,368,202 |
| Feb 18, 2020 | $48.19 | $48.81 | $47.23 | $48.30 | -0.68% | 17,366,889 |
| Feb 10, 2020 | $47.80 | $50.37 | $47.80 | $48.63 | +1.25% | 15,667,645 |
| Feb 3, 2020 | $46.31 | $49.74 | $45.73 | $48.03 | +4.25% | 26,844,083 |
| Jan 27, 2020 | $47.31 | $49.95 | $45.92 | $46.07 | -4.99% | 30,646,274 |
| Jan 21, 2020 | $52.98 | $53.15 | $48.04 | $48.49 | -9.09% | 21,022,870 |
| Jan 13, 2020 | $51.50 | $53.36 | $51.47 | $53.34 | +3.57% | 16,254,512 |
| Jan 6, 2020 | $52.32 | $53.17 | $51.40 | $51.50 | -1.76% | 18,998,676 |
| Dec 30, 2019 | $54.86 | $55.54 | $52.41 | $52.42 | -4.40% | 14,239,827 |
| Dec 23, 2019 | $54.49 | $55.55 | $54.22 | $54.83 | +0.40% | 7,203,902 |
| Dec 16, 2019 | $53.61 | $55.25 | $53.51 | $54.61 | +2.50% | 24,199,468 |
| Dec 9, 2019 | $53.96 | $54.82 | $52.69 | $53.28 | +0.11% | 14,334,996 |
| Dec 2, 2019 | $53.00 | $53.75 | $51.05 | $53.22 | -0.28% | 16,692,078 |
| Nov 25, 2019 | $54.82 | $55.75 | $53.12 | $53.37 | -1.53% | 15,595,320 |
| Nov 18, 2019 | $54.75 | $54.91 | $52.10 | $54.20 | -1.20% | 21,813,303 |
| Nov 11, 2019 | $55.55 | $56.25 | $53.15 | $54.86 | -2.02% | 15,863,994 |
| Nov 4, 2019 | $52.65 | $55.99 | $52.46 | $55.99 | +7.03% | 26,901,344 |
| Oct 28, 2019 | $50.75 | $52.49 | $49.71 | $52.31 | +3.63% | 18,658,488 |
| Oct 21, 2019 | $48.59 | $50.76 | $46.02 | $50.48 | +5.25% | 24,758,966 |
| Oct 14, 2019 | $46.72 | $48.54 | $46.24 | $47.96 | +1.76% | 15,973,778 |
| Oct 7, 2019 | $45.08 | $47.72 | $43.83 | $47.13 | +3.95% | 17,027,506 |
| Sep 30, 2019 | $47.26 | $48.57 | $44.36 | $45.34 | -3.68% | 18,321,261 |
| Sep 23, 2019 | $47.39 | $48.22 | $45.95 | $47.07 | -2.36% | 19,272,120 |
| Sep 16, 2019 | $48.69 | $49.98 | $47.02 | $48.21 | +0.02% | 25,680,845 |
| Sep 9, 2019 | $43.53 | $48.44 | $43.26 | $48.20 | +11.47% | 20,674,354 |
| Sep 3, 2019 | $42.14 | $43.97 | $41.15 | $43.24 | +1.43% | 13,291,160 |
| Aug 26, 2019 | $41.27 | $43.00 | $40.61 | $42.63 | +4.72% | 19,601,686 |
| Aug 19, 2019 | $45.36 | $45.86 | $40.44 | $40.71 | -8.54% | 26,779,942 |
| Aug 12, 2019 | $46.39 | $47.76 | $42.77 | $44.51 | -4.57% | 24,166,275 |
| Aug 5, 2019 | $45.06 | $46.99 | $43.74 | $46.64 | +2.28% | 23,386,264 |
| Jul 29, 2019 | $48.52 | $49.43 | $45.37 | $45.60 | -7.15% | 24,752,298 |
| Jul 22, 2019 | $51.50 | $52.99 | $48.92 | $49.11 | -4.68% | 20,039,945 |
| Jul 15, 2019 | $49.77 | $52.64 | $49.66 | $51.52 | +3.64% | 22,236,743 |
| Jul 8, 2019 | $49.34 | $50.04 | $47.18 | $49.71 | +0.81% | 22,941,467 |
| Jul 1, 2019 | $50.00 | $50.20 | $48.76 | $49.31 | 0.00% | 14,395,106 |
| Jun 24, 2019 | $48.51 | $51.22 | $48.32 | $49.31 | +1.96% | 24,456,598 |
| Jun 17, 2019 | $50.06 | $50.57 | $48.31 | $48.36 | -5.45% | 29,912,508 |
| Jun 10, 2019 | $51.72 | $52.95 | $51.00 | $51.15 | -0.29% | 21,781,872 |
| Jun 3, 2019 | $46.85 | $51.69 | $46.85 | $51.30 | +9.71% | 30,980,973 |
| May 28, 2019 | $49.37 | $49.43 | $46.75 | $46.76 | -4.96% | 17,313,497 |
| May 20, 2019 | $50.40 | $51.19 | $48.21 | $49.20 | -3.15% | 20,994,111 |
| May 13, 2019 | $52.28 | $53.55 | $50.66 | $50.80 | -4.28% | 19,477,002 |
| May 6, 2019 | $52.15 | $54.03 | $51.55 | $53.07 | -0.43% | 28,149,100 |
| Apr 29, 2019 | $55.05 | $57.48 | $51.72 | $53.30 | -3.53% | 41,335,138 |
| Apr 22, 2019 | $57.48 | $58.41 | $54.82 | $55.25 | -4.36% | 25,782,553 |
| Apr 15, 2019 | $58.57 | $59.05 | $57.29 | $57.77 | -0.91% | 24,004,144 |
| Apr 8, 2019 | $56.50 | $58.39 | $54.83 | $58.30 | +1.85% | 45,609,445 |
| Apr 1, 2019 | $52.30 | $60.52 | $51.25 | $57.24 | +10.87% | 81,984,820 |
| Mar 25, 2019 | $48.60 | $52.48 | $48.00 | $51.63 | +6.23% | 5,088,679 |
| Mar 20, 2019 | $52.75 | $53.50 | $48.16 | $48.60 | – | 4,960,199 |
Seasonality
DOW return in each calendar month over the last 8 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 | 2.0% | 2.9% | 2.1% | 2.5% | -3.1% | -5.3% | 1.0% | 0.9% | -3.3% | 2.6% | 5.1% | 0.6% |
| Months up | 3 of 7 | 3 of 7 | 4 of 7 | 3 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 7 | 4 of 7 |
| 2026 | 17.8% | 12.9% | 35.5% | -2.8% | -15.8% | -18.9% | 10.7% | 1.9% | -9.8% | 26.0% | ||
| 2025 | -2.7% | -0.6% | -8.4% | -12.4% | -7.1% | -4.5% | -12.0% | 7.3% | -6.9% | 4.0% | 1.5% | -2.0% |
| 2024 | -2.3% | 5.6% | 3.7% | -1.8% | 2.5% | -7.9% | 2.7% | -0.3% | 2.0% | -9.6% | -9.0% | -9.2% |
| 2023 | 17.8% | -2.4% | -4.2% | -0.8% | -9.1% | 9.2% | 6.0% | -2.1% | -5.5% | -6.2% | 8.5% | 6.0% |
| 2022 | 5.3% | -0.1% | 8.1% | 4.4% | 3.3% | -24.1% | 3.1% | -2.9% | -13.9% | 6.4% | 10.6% | -1.1% |
| 2021 | -6.5% | 15.5% | 7.8% | -2.3% | 10.6% | -7.5% | -1.8% | 2.3% | -8.5% | -2.8% | -0.7% | 3.3% |
| 2020 | -15.8% | -10.8% | -27.6% | 25.5% | 7.1% | 5.6% | 0.7% | 11.6% | 4.3% | -3.3% | 18.0% | 4.7% |
| 2019 | 9.9% | -16.4% | 5.5% | -1.8% | -10.5% | 11.8% | 6.0% | 7.1% | 2.5% |