Darden Restaurants Inc (DRI) stock
DRINYSERetail-Eating PlacesFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Oct 2, 2026Score 13/303% below fair value
$220.17−0.31 (-0.14%)
Close on Oct 30, 2026Market cap $25.12BP/E 21.5Yield 2.73%
Price history
Darden Restaurants share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.17
-0.14% on the day
52-week range
$169.00 – $229.76
-4.2% from the high
Change over 52 weeks
+23.6%
From $178.20 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $213.89 | $224.44 | $210.96 | $220.17 | +3.66% | 3,807,550 |
| Oct 19, 2026 | $215.28 | $218.50 | $211.20 | $212.40 | -1.83% | 5,095,837 |
| Oct 12, 2026 | $196.56 | $218.93 | $195.57 | $216.35 | +9.46% | 5,373,041 |
| Oct 5, 2026 | $201.89 | $203.50 | $196.60 | $197.66 | -1.33% | 5,518,881 |
| Sep 28, 2026 | $200.77 | $202.39 | $192.67 | $200.33 | +0.29% | 6,681,626 |
| Sep 21, 2026 | $210.26 | $216.17 | $198.06 | $199.75 | -4.55% | 8,780,799 |
| Sep 14, 2026 | $212.83 | $219.69 | $205.70 | $209.28 | -0.29% | 6,600,431 |
| Sep 8, 2026 | $216.46 | $217.00 | $206.83 | $209.89 | -3.22% | 4,350,490 |
| Aug 31, 2026 | $217.90 | $223.17 | $213.68 | $216.88 | +0.58% | 4,946,489 |
| Aug 24, 2026 | $226.50 | $227.28 | $210.86 | $215.63 | -2.69% | 3,903,057 |
| Aug 17, 2026 | $223.55 | $227.64 | $217.57 | $221.60 | -1.62% | 5,016,386 |
| Aug 10, 2026 | $214.57 | $229.76 | $212.47 | $225.26 | +5.38% | 5,137,876 |
| Aug 3, 2026 | $205.93 | $215.78 | $202.37 | $213.76 | +5.00% | 5,276,343 |
| Jul 27, 2026 | $200.03 | $212.99 | $200.03 | $203.58 | +3.70% | 7,657,600 |
| Jul 20, 2026 | $198.74 | $200.11 | $190.98 | $196.31 | -1.12% | 6,621,081 |
| Jul 13, 2026 | $205.96 | $206.19 | $193.35 | $198.53 | -2.80% | 6,841,820 |
| Jul 6, 2026 | $204.10 | $209.37 | $199.00 | $204.25 | -0.03% | 7,563,948 |
| Jun 29, 2026 | $212.70 | $212.70 | $199.75 | $204.32 | -4.40% | 6,559,344 |
| Jun 22, 2026 | $215.13 | $218.67 | $207.35 | $213.72 | +0.13% | 11,689,396 |
| Jun 15, 2026 | $209.85 | $219.38 | $207.20 | $213.45 | +0.94% | 5,252,234 |
| Jun 8, 2026 | $195.92 | $214.14 | $193.93 | $211.47 | +6.74% | 5,533,785 |
| Jun 1, 2026 | $202.78 | $205.07 | $191.73 | $198.12 | -2.84% | 5,141,454 |
| May 26, 2026 | $203.38 | $210.43 | $201.97 | $203.91 | +0.20% | 4,249,882 |
| May 18, 2026 | $193.93 | $204.40 | $189.97 | $203.51 | +3.89% | 4,888,272 |
| May 11, 2026 | $196.10 | $202.87 | $190.13 | $195.89 | -0.17% | 5,307,913 |
| May 4, 2026 | $194.57 | $201.04 | $190.01 | $196.23 | +0.75% | 4,649,552 |
| Apr 27, 2026 | $200.93 | $202.77 | $192.12 | $194.76 | -3.13% | 4,280,469 |
| Apr 20, 2026 | $200.33 | $204.55 | $196.02 | $201.06 | -0.00% | 5,768,924 |
| Apr 13, 2026 | $191.38 | $203.90 | $186.91 | $201.07 | +4.51% | 7,247,004 |
| Apr 6, 2026 | $195.04 | $198.52 | $190.32 | $192.39 | -2.01% | 6,532,760 |
| Mar 30, 2026 | $193.43 | $198.61 | $190.22 | $196.33 | +1.99% | 4,887,111 |
| Mar 23, 2026 | $206.06 | $206.76 | $191.68 | $192.49 | -5.20% | 7,126,493 |
| Mar 16, 2026 | $205.44 | $210.98 | $195.69 | $203.05 | +0.34% | 14,350,054 |
| Mar 9, 2026 | $199.11 | $207.52 | $194.26 | $202.37 | -0.40% | 6,838,043 |
| Mar 2, 2026 | $212.94 | $212.94 | $198.10 | $203.18 | -4.99% | 6,471,262 |
| Feb 23, 2026 | $216.86 | $218.40 | $209.94 | $213.85 | -1.57% | 5,160,940 |
| Feb 17, 2026 | $214.32 | $220.65 | $211.26 | $217.27 | +2.73% | 4,726,482 |
| Feb 9, 2026 | $216.30 | $219.98 | $208.13 | $211.50 | -2.21% | 5,819,208 |
| Feb 2, 2026 | $201.34 | $220.45 | $197.32 | $216.27 | +8.49% | 7,805,996 |
| Jan 26, 2026 | $205.00 | $205.26 | $194.52 | $199.35 | -3.31% | 6,633,883 |
| Jan 20, 2026 | $213.65 | $214.97 | $204.17 | $206.17 | -3.94% | 6,051,868 |
| Jan 12, 2026 | $202.49 | $215.84 | $200.97 | $214.62 | +6.06% | 9,593,831 |
| Jan 5, 2026 | $186.81 | $204.62 | $186.81 | $202.36 | +8.09% | 10,647,611 |
| Dec 29, 2025 | $187.00 | $188.81 | $183.34 | $187.21 | -0.62% | 5,130,355 |
| Dec 22, 2025 | $189.29 | $191.34 | $184.64 | $188.37 | -0.79% | 5,074,968 |
| Dec 15, 2025 | $183.13 | $198.00 | $183.00 | $189.87 | +4.16% | 16,238,794 |
| Dec 8, 2025 | $178.73 | $186.70 | $177.07 | $182.28 | +2.57% | 5,966,050 |
| Dec 1, 2025 | $178.66 | $179.22 | $173.91 | $177.72 | -1.04% | 7,291,703 |
| Nov 24, 2025 | $174.28 | $181.63 | $172.70 | $179.58 | +2.78% | 4,860,693 |
| Nov 17, 2025 | $174.95 | $175.56 | $169.00 | $174.72 | +0.51% | 7,665,254 |
| Nov 10, 2025 | $178.98 | $179.11 | $170.64 | $173.83 | -2.38% | 7,339,547 |
| Nov 3, 2025 | $179.63 | $182.02 | $173.53 | $178.06 | -1.16% | 6,936,620 |
| Oct 27, 2025 | $184.72 | $185.45 | $177.00 | $180.15 | -2.53% | 6,161,270 |
| Oct 20, 2025 | $191.26 | $191.50 | $184.29 | $184.82 | -1.79% | 4,062,190 |
| Oct 13, 2025 | $183.40 | $191.26 | $182.21 | $188.19 | +3.87% | 5,381,719 |
| Oct 6, 2025 | $193.40 | $196.56 | $181.11 | $181.17 | -6.22% | 5,253,795 |
| Sep 29, 2025 | $189.02 | $194.31 | $188.09 | $193.18 | +2.69% | 5,770,857 |
| Sep 22, 2025 | $184.81 | $189.58 | $182.76 | $188.12 | +1.84% | 7,804,821 |
| Sep 15, 2025 | $213.30 | $215.13 | $184.60 | $184.73 | -13.11% | 13,676,611 |
| Sep 8, 2025 | $209.53 | $215.28 | $208.26 | $212.61 | +1.18% | 5,617,355 |
| Sep 2, 2025 | $205.73 | $211.39 | $205.73 | $210.14 | +1.55% | 3,051,234 |
| Aug 25, 2025 | $208.19 | $210.00 | $204.95 | $206.94 | -0.79% | 3,926,506 |
| Aug 18, 2025 | $207.67 | $211.63 | $204.41 | $208.58 | +0.59% | 4,518,517 |
| Aug 11, 2025 | $202.82 | $208.13 | $199.80 | $207.35 | +2.65% | 4,548,363 |
| Aug 4, 2025 | $203.84 | $207.06 | $201.67 | $202.00 | -0.73% | 5,018,359 |
| Jul 28, 2025 | $204.55 | $207.06 | $200.17 | $203.49 | -0.48% | 6,075,374 |
| Jul 21, 2025 | $209.38 | $211.42 | $202.21 | $204.48 | -2.41% | 5,128,690 |
| Jul 14, 2025 | $209.66 | $210.82 | $205.31 | $209.54 | +0.10% | 5,824,774 |
| Jul 7, 2025 | $219.32 | $220.32 | $208.00 | $209.34 | -4.96% | 5,976,768 |
| Jun 30, 2025 | $216.35 | $222.56 | $215.27 | $220.27 | +1.92% | 4,924,621 |
| Jun 23, 2025 | $221.86 | $224.94 | $213.07 | $216.13 | -4.27% | 11,043,638 |
| Jun 16, 2025 | $220.15 | $228.27 | $217.01 | $225.78 | +3.81% | 10,574,623 |
| Jun 9, 2025 | $217.52 | $220.79 | $215.52 | $217.50 | -0.01% | 5,378,441 |
| Jun 2, 2025 | $213.26 | $218.22 | $212.53 | $217.53 | +1.55% | 4,849,738 |
| May 26, 2025 | $202.57 | $215.68 | $201.92 | $214.21 | +4.99% | 7,055,968 |
| May 19, 2025 | $209.47 | $210.44 | $201.92 | $204.02 | -3.61% | 8,233,950 |
| May 12, 2025 | $202.60 | $211.82 | $201.40 | $211.65 | +6.67% | 14,005,654 |
| May 5, 2025 | $203.57 | $204.15 | $196.69 | $198.41 | -2.69% | 6,315,190 |
| Apr 28, 2025 | $199.48 | $204.12 | $194.97 | $203.89 | +2.41% | 4,714,601 |
| Apr 21, 2025 | $199.52 | $206.97 | $194.89 | $199.10 | -0.56% | 4,741,329 |
| Apr 14, 2025 | $197.03 | $202.96 | $195.86 | $200.22 | +2.96% | 4,616,638 |
| Apr 7, 2025 | $186.50 | $198.65 | $181.00 | $194.47 | +1.09% | 8,154,317 |
| Mar 31, 2025 | $203.05 | $210.74 | $190.46 | $192.38 | -6.22% | 7,656,529 |
| Mar 24, 2025 | $202.75 | $211.00 | $202.34 | $205.13 | +2.60% | 6,050,753 |
| Mar 17, 2025 | $185.38 | $203.47 | $184.69 | $199.93 | +7.50% | 9,626,804 |
| Mar 10, 2025 | $194.11 | $197.35 | $180.22 | $185.99 | -4.46% | 6,884,018 |
| Mar 3, 2025 | $201.59 | $203.12 | $189.22 | $194.67 | -2.89% | 5,785,997 |
| Feb 24, 2025 | $191.93 | $200.78 | $190.85 | $200.46 | +4.84% | 6,287,302 |
| Feb 18, 2025 | $191.06 | $200.66 | $190.06 | $191.21 | +0.01% | 5,998,750 |
| Feb 10, 2025 | $198.15 | $198.27 | $190.22 | $191.19 | -3.06% | 4,633,754 |
| Feb 3, 2025 | $192.51 | $201.94 | $191.74 | $197.22 | +1.01% | 4,675,561 |
| Jan 27, 2025 | $188.00 | $196.80 | $188.00 | $195.24 | +4.07% | 5,421,944 |
| Jan 21, 2025 | $182.46 | $188.51 | $182.38 | $187.61 | +3.22% | 5,159,103 |
| Jan 13, 2025 | $179.70 | $185.28 | $179.00 | $181.75 | +0.96% | 4,903,168 |
| Jan 6, 2025 | $187.10 | $187.72 | $179.15 | $180.02 | -4.10% | 5,232,082 |
| Dec 30, 2024 | $185.43 | $188.52 | $184.85 | $187.72 | +0.07% | 3,764,966 |
| Dec 23, 2024 | $187.95 | $189.18 | $180.48 | $187.58 | -0.01% | 4,758,371 |
| Dec 16, 2024 | $166.51 | $188.88 | $159.67 | $187.59 | +12.54% | 15,564,216 |
| Dec 9, 2024 | $169.25 | $170.85 | $164.38 | $166.69 | -1.80% | 6,455,726 |
| Dec 2, 2024 | $175.73 | $175.73 | $169.58 | $169.75 | -3.70% | 4,698,947 |
| Nov 25, 2024 | $170.85 | $177.67 | $170.85 | $176.27 | +5.12% | 4,172,948 |
| Nov 18, 2024 | $166.95 | $168.47 | $159.40 | $167.69 | +0.55% | 6,388,124 |
| Nov 11, 2024 | $169.47 | $172.10 | $165.63 | $166.78 | -0.99% | 6,701,783 |
| Nov 4, 2024 | $159.22 | $174.32 | $157.89 | $168.44 | +5.51% | 5,820,063 |
| Oct 28, 2024 | $162.01 | $163.53 | $159.31 | $159.65 | -0.17% | 4,424,107 |
| Oct 21, 2024 | $164.66 | $165.66 | $159.05 | $159.92 | -2.84% | 4,812,671 |
| Oct 14, 2024 | $156.43 | $164.85 | $155.90 | $164.59 | +5.02% | 5,083,979 |
| Oct 7, 2024 | $163.08 | $163.54 | $155.18 | $156.72 | -4.93% | 5,293,889 |
| Sep 30, 2024 | $166.83 | $167.31 | $160.19 | $164.84 | -1.12% | 6,262,194 |
| Sep 23, 2024 | $172.01 | $173.75 | $165.92 | $166.71 | -2.03% | 7,781,910 |
| Sep 16, 2024 | $161.31 | $173.74 | $158.98 | $170.17 | +6.19% | 10,333,391 |
| Sep 9, 2024 | $156.56 | $160.94 | $153.98 | $160.25 | +1.79% | 4,945,287 |
| Sep 3, 2024 | $157.79 | $160.64 | $156.95 | $157.43 | -0.46% | 4,426,017 |
| Aug 26, 2024 | $154.39 | $158.74 | $154.39 | $158.15 | +2.65% | 5,417,917 |
| Aug 19, 2024 | $143.92 | $157.30 | $143.91 | $154.07 | +7.47% | 7,820,419 |
| Aug 12, 2024 | $143.19 | $145.06 | $140.50 | $143.36 | +0.18% | 4,149,409 |
| Aug 5, 2024 | $141.80 | $145.26 | $140.10 | $143.10 | -0.65% | 6,421,668 |
| Jul 29, 2024 | $142.25 | $148.92 | $141.02 | $144.03 | +1.24% | 8,188,676 |
| Jul 22, 2024 | $142.89 | $143.80 | $138.21 | $142.27 | -0.41% | 6,767,119 |
| Jul 15, 2024 | $142.90 | $148.66 | $141.19 | $142.86 | +0.41% | 6,351,618 |
| Jul 8, 2024 | $146.28 | $146.56 | $135.87 | $142.27 | -2.03% | 7,515,600 |
| Jul 1, 2024 | $151.81 | $151.81 | $144.25 | $145.22 | -4.03% | 3,521,965 |
| Jun 24, 2024 | $153.31 | $155.03 | $150.26 | $151.32 | -1.28% | 6,379,766 |
| Jun 17, 2024 | $148.81 | $158.00 | $148.59 | $153.28 | +3.02% | 10,282,576 |
| Jun 10, 2024 | $148.40 | $148.88 | $145.31 | $148.78 | +0.16% | 5,608,263 |
| Jun 3, 2024 | $149.85 | $152.44 | $147.74 | $148.54 | -1.23% | 4,193,485 |
| May 28, 2024 | $147.52 | $150.47 | $145.75 | $150.39 | +1.89% | 4,599,191 |
| May 20, 2024 | $154.08 | $154.42 | $146.63 | $147.60 | -4.16% | 4,866,837 |
| May 13, 2024 | $148.58 | $154.09 | $148.03 | $154.00 | +3.88% | 5,904,344 |
| May 6, 2024 | $149.70 | $150.38 | $145.77 | $148.25 | -0.67% | 6,361,518 |
| Apr 29, 2024 | $156.91 | $157.03 | $147.46 | $149.25 | -4.39% | 8,295,733 |
| Apr 22, 2024 | $153.27 | $158.19 | $152.68 | $156.10 | +2.36% | 5,519,338 |
| Apr 15, 2024 | $153.64 | $155.27 | $152.06 | $152.50 | -0.36% | 5,137,926 |
| Apr 8, 2024 | $156.42 | $158.77 | $151.54 | $153.05 | -2.11% | 6,215,691 |
| Apr 1, 2024 | $166.70 | $167.76 | $156.25 | $156.35 | -6.46% | 7,076,794 |
| Mar 25, 2024 | $164.21 | $168.00 | $162.05 | $167.15 | +1.24% | 5,529,574 |
| Mar 18, 2024 | $171.00 | $175.12 | $162.21 | $165.11 | -3.98% | 9,244,735 |
| Mar 11, 2024 | $170.90 | $175.41 | $170.36 | $171.96 | +0.23% | 6,182,127 |
| Mar 4, 2024 | $172.50 | $176.84 | $171.21 | $171.57 | +0.16% | 5,386,327 |
| Feb 26, 2024 | $170.00 | $171.42 | $168.87 | $171.29 | +1.05% | 5,835,513 |
| Feb 20, 2024 | $161.88 | $169.82 | $161.88 | $169.51 | +4.34% | 4,687,694 |
| Feb 12, 2024 | $167.50 | $167.94 | $160.00 | $162.46 | -3.10% | 4,722,430 |
| Feb 5, 2024 | $165.39 | $169.00 | $162.91 | $167.66 | +0.68% | 4,050,578 |
| Jan 29, 2024 | $161.08 | $167.42 | $160.58 | $166.52 | +3.43% | 4,916,953 |
| Jan 22, 2024 | $159.63 | $163.07 | $159.02 | $160.99 | +1.10% | 4,505,391 |
| Jan 16, 2024 | $156.53 | $160.36 | $154.74 | $159.24 | +1.34% | 4,186,642 |
| Jan 8, 2024 | $162.37 | $164.06 | $156.74 | $157.13 | -3.05% | 5,206,265 |
| Jan 2, 2024 | $163.43 | $165.67 | $160.28 | $162.08 | -1.35% | 4,472,662 |
| Dec 26, 2023 | $161.75 | $164.74 | $161.75 | $164.30 | +1.52% | 2,951,765 |
| Dec 18, 2023 | $163.16 | $168.30 | $161.00 | $161.84 | -0.40% | 5,268,914 |
| Dec 11, 2023 | $160.08 | $164.28 | $153.51 | $162.49 | +2.23% | 8,027,726 |
| Dec 4, 2023 | $159.50 | $162.50 | $158.57 | $158.95 | -0.60% | 4,092,505 |
| Nov 27, 2023 | $155.70 | $160.21 | $154.02 | $159.91 | +2.50% | 3,867,678 |
| Nov 20, 2023 | $155.37 | $158.70 | $153.53 | $156.01 | +0.10% | 2,611,152 |
| Nov 13, 2023 | $149.74 | $157.32 | $149.66 | $155.86 | +3.84% | 4,082,649 |
| Nov 6, 2023 | $149.77 | $150.86 | $147.28 | $150.10 | -0.40% | 4,297,641 |
| Oct 30, 2023 | $143.51 | $151.15 | $142.66 | $150.71 | +5.77% | 5,543,543 |
| Oct 23, 2023 | $140.11 | $145.53 | $139.42 | $142.49 | +1.29% | 5,481,327 |
| Oct 16, 2023 | $135.61 | $144.21 | $134.93 | $140.67 | +4.98% | 5,972,989 |
| Oct 9, 2023 | $135.94 | $138.88 | $133.36 | $134.00 | -2.15% | 5,767,451 |
| Oct 2, 2023 | $142.70 | $143.50 | $136.41 | $136.94 | -4.38% | 6,064,587 |
| Sep 25, 2023 | $142.59 | $144.59 | $140.18 | $143.22 | -0.20% | 5,901,009 |
| Sep 18, 2023 | $150.51 | $152.00 | $143.37 | $143.50 | -4.37% | 8,592,582 |
| Sep 11, 2023 | $149.78 | $151.94 | $147.25 | $150.06 | +0.41% | 5,811,281 |
| Sep 5, 2023 | $155.41 | $155.41 | $148.69 | $149.44 | -3.93% | 4,678,174 |
| Aug 28, 2023 | $155.88 | $157.50 | $154.05 | $155.56 | -0.28% | 4,273,819 |
| Aug 21, 2023 | $158.73 | $159.01 | $154.18 | $155.99 | -1.56% | 4,342,885 |
| Aug 14, 2023 | $160.10 | $162.17 | $157.70 | $158.47 | -1.26% | 6,676,052 |
| Aug 7, 2023 | $162.99 | $166.32 | $159.62 | $160.49 | -1.21% | 4,720,359 |
| Jul 31, 2023 | $167.84 | $169.73 | $161.92 | $162.45 | -3.03% | 7,637,508 |
| Jul 24, 2023 | $170.88 | $172.15 | $167.08 | $167.52 | -1.67% | 4,830,565 |
| Jul 17, 2023 | $167.86 | $173.06 | $166.06 | $170.37 | +1.75% | 4,852,653 |
| Jul 10, 2023 | $163.63 | $169.30 | $163.48 | $167.44 | +2.44% | 4,835,394 |
| Jul 3, 2023 | $166.81 | $168.38 | $161.93 | $163.45 | -2.17% | 4,179,308 |
| Jun 26, 2023 | $161.63 | $167.66 | $159.56 | $167.08 | +3.58% | 6,209,371 |
| Jun 20, 2023 | $166.07 | $167.77 | $159.15 | $161.30 | -2.84% | 8,145,731 |
| Jun 12, 2023 | $162.68 | $168.98 | $162.58 | $166.01 | +2.53% | 6,547,253 |
| Jun 5, 2023 | $163.42 | $164.98 | $159.70 | $161.91 | -1.30% | 6,337,954 |
| May 30, 2023 | $161.51 | $164.43 | $158.00 | $164.04 | +1.71% | 5,425,156 |
| May 22, 2023 | $161.79 | $163.77 | $159.62 | $161.28 | -0.08% | 6,099,809 |
| May 15, 2023 | $149.30 | $163.41 | $148.44 | $161.41 | +8.66% | 8,367,446 |
| May 8, 2023 | $152.81 | $153.95 | $146.29 | $148.55 | -2.97% | 6,934,879 |
| May 1, 2023 | $150.88 | $154.18 | $149.15 | $153.09 | +0.76% | 6,367,870 |
| Apr 24, 2023 | $152.00 | $152.41 | $145.90 | $151.93 | +0.05% | 5,037,147 |
| Apr 17, 2023 | $153.13 | $153.68 | $149.16 | $151.85 | -0.37% | 4,525,028 |
| Apr 10, 2023 | $149.21 | $154.83 | $149.08 | $152.42 | +1.82% | 6,574,393 |
| Apr 3, 2023 | $154.70 | $155.40 | $149.14 | $149.70 | -3.52% | 5,771,322 |
| Mar 27, 2023 | $153.88 | $155.90 | $152.36 | $155.16 | +1.69% | 6,667,889 |
| Mar 20, 2023 | $148.69 | $154.14 | $147.75 | $152.58 | +2.75% | 8,840,693 |
| Mar 13, 2023 | $142.83 | $151.13 | $142.83 | $148.50 | +3.15% | 11,881,237 |
| Mar 6, 2023 | $147.65 | $149.80 | $143.41 | $143.97 | -2.29% | 5,187,659 |
| Feb 27, 2023 | $145.00 | $148.26 | $141.75 | $147.34 | +1.94% | 5,250,310 |
| Feb 21, 2023 | $146.50 | $149.96 | $144.19 | $144.53 | -1.07% | 4,967,701 |
| Feb 13, 2023 | $147.42 | $148.61 | $144.13 | $146.09 | -0.63% | 6,338,279 |
| Feb 6, 2023 | $147.51 | $150.73 | $146.36 | $147.02 | -0.27% | 4,438,848 |
| Jan 30, 2023 | $148.01 | $149.56 | $143.94 | $147.42 | -0.64% | 6,489,696 |
| Jan 23, 2023 | $147.87 | $150.00 | $144.83 | $148.37 | +0.67% | 4,120,168 |
| Jan 17, 2023 | $148.98 | $149.92 | $145.25 | $147.38 | -1.62% | 3,582,793 |
| Jan 9, 2023 | $146.00 | $152.08 | $145.93 | $149.80 | +1.92% | 6,310,440 |
| Jan 3, 2023 | $139.74 | $147.32 | $137.93 | $146.98 | +6.25% | 5,219,038 |
| Dec 27, 2022 | $138.94 | $140.41 | $137.19 | $138.33 | -0.37% | 3,200,381 |
| Dec 19, 2022 | $140.07 | $140.94 | $136.21 | $138.84 | -0.76% | 5,772,478 |
| Dec 12, 2022 | $142.80 | $148.15 | $131.90 | $139.90 | -1.87% | 9,381,443 |
| Dec 5, 2022 | $144.12 | $144.62 | $141.66 | $142.57 | -2.00% | 5,133,196 |
| Nov 28, 2022 | $147.82 | $149.12 | $143.09 | $145.48 | -1.96% | 5,391,907 |
| Nov 21, 2022 | $147.08 | $149.04 | $146.05 | $148.39 | +0.85% | 2,692,916 |
| Nov 14, 2022 | $140.69 | $149.80 | $139.67 | $147.14 | +4.24% | 5,850,351 |
| Nov 7, 2022 | $141.99 | $146.31 | $137.78 | $141.16 | -0.13% | 5,621,803 |
| Oct 31, 2022 | $141.76 | $144.44 | $137.25 | $141.34 | -0.81% | 5,168,914 |
| Oct 24, 2022 | $133.50 | $142.61 | $132.22 | $142.49 | +6.88% | 7,352,228 |
| Oct 17, 2022 | $131.88 | $134.65 | $131.33 | $133.32 | +2.54% | 5,833,916 |
| Oct 10, 2022 | $125.76 | $134.41 | $124.82 | $130.02 | +3.44% | 5,282,977 |
| Oct 3, 2022 | $127.07 | $133.59 | $123.43 | $125.69 | -0.50% | 8,336,527 |
| Sep 26, 2022 | $122.39 | $130.06 | $120.95 | $126.32 | +3.21% | 8,167,202 |
| Sep 19, 2022 | $128.71 | $135.19 | $120.20 | $122.39 | -5.62% | 9,351,624 |
| Sep 12, 2022 | $132.25 | $133.78 | $127.60 | $129.68 | -1.04% | 5,331,816 |
| Sep 6, 2022 | $125.97 | $131.85 | $122.36 | $131.04 | +4.69% | 3,899,279 |
| Aug 29, 2022 | $123.74 | $127.93 | $122.29 | $125.17 | +0.16% | 4,247,165 |
| Aug 22, 2022 | $127.16 | $130.87 | $124.61 | $124.97 | -3.18% | 4,476,634 |
| Aug 15, 2022 | $131.24 | $135.31 | $128.35 | $129.07 | -2.15% | 4,653,428 |
| Aug 8, 2022 | $123.73 | $132.22 | $123.73 | $131.91 | +6.74% | 4,746,965 |
| Aug 1, 2022 | $123.53 | $127.35 | $122.83 | $123.58 | -0.73% | 4,241,363 |
| Jul 25, 2022 | $122.00 | $126.99 | $115.07 | $124.49 | +2.59% | 7,531,103 |
| Jul 18, 2022 | $117.70 | $123.57 | $116.01 | $121.35 | +3.64% | 4,238,312 |
| Jul 11, 2022 | $116.11 | $118.72 | $113.08 | $117.09 | +0.27% | 5,457,243 |
| Jul 5, 2022 | $112.93 | $120.00 | $111.78 | $116.78 | +2.13% | 5,546,456 |
| Jun 27, 2022 | $121.46 | $123.44 | $111.38 | $114.35 | -4.56% | 7,668,208 |
| Jun 21, 2022 | $115.86 | $119.89 | $112.23 | $119.81 | +4.91% | 9,123,228 |
| Jun 13, 2022 | $116.37 | $118.29 | $110.96 | $114.20 | -4.79% | 7,841,474 |
| Jun 6, 2022 | $126.50 | $126.74 | $119.20 | $119.94 | -4.64% | 4,739,313 |
| May 31, 2022 | $125.62 | $127.00 | $121.75 | $125.78 | -0.21% | 4,639,008 |
| May 23, 2022 | $117.18 | $127.46 | $111.57 | $126.04 | +8.42% | 4,975,059 |
| May 16, 2022 | $127.25 | $129.66 | $113.54 | $116.25 | -9.23% | 7,453,516 |
| May 9, 2022 | $128.07 | $129.73 | $118.72 | $128.07 | -1.56% | 5,893,522 |
| May 2, 2022 | $132.00 | $133.71 | $125.81 | $130.10 | -1.24% | 5,225,243 |
| Apr 25, 2022 | $133.05 | $138.47 | $130.30 | $131.73 | -1.73% | 4,084,924 |
| Apr 18, 2022 | $130.30 | $140.26 | $130.24 | $134.05 | +1.98% | 4,322,357 |
| Apr 11, 2022 | $126.00 | $133.74 | $125.16 | $131.45 | +3.97% | 4,528,363 |
| Apr 4, 2022 | $129.23 | $132.17 | $123.24 | $126.43 | -2.80% | 6,417,433 |
| Mar 28, 2022 | $130.13 | $136.07 | $128.59 | $130.07 | +0.21% | 6,728,933 |
| Mar 21, 2022 | $133.78 | $134.77 | $128.52 | $129.80 | -2.87% | 9,431,056 |
| Mar 14, 2022 | $129.13 | $134.06 | $122.39 | $133.63 | +3.59% | 9,609,765 |
| Mar 7, 2022 | $131.83 | $132.89 | $116.04 | $129.00 | -2.30% | 9,067,166 |
| Feb 28, 2022 | $142.70 | $145.42 | $127.08 | $132.04 | -8.99% | 9,268,215 |
| Feb 22, 2022 | $144.35 | $145.79 | $134.15 | $145.08 | +0.23% | 4,038,429 |
| Feb 14, 2022 | $144.77 | $149.35 | $141.86 | $144.74 | +0.24% | 4,993,229 |
| Feb 7, 2022 | $138.00 | $150.50 | $138.00 | $144.40 | +4.74% | 6,534,712 |
| Jan 31, 2022 | $137.65 | $143.13 | $135.72 | $137.86 | -0.48% | 5,257,195 |
| Jan 24, 2022 | $131.46 | $140.83 | $129.89 | $138.52 | +2.77% | 5,909,096 |
| Jan 18, 2022 | $141.16 | $142.10 | $134.32 | $134.78 | -5.75% | 4,637,505 |
| Jan 10, 2022 | $145.00 | $147.17 | $141.22 | $143.00 | -1.83% | 5,086,147 |
| Jan 3, 2022 | $150.20 | $155.25 | $145.36 | $145.66 | -3.31% | 6,118,652 |
| Dec 27, 2021 | $148.08 | $151.73 | $146.74 | $150.64 | +1.21% | 3,258,665 |
| Dec 20, 2021 | $135.30 | $149.06 | $134.19 | $148.84 | +6.44% | 5,128,985 |
| Dec 13, 2021 | $151.03 | $152.00 | $135.22 | $139.83 | -7.89% | 9,442,928 |
| Dec 6, 2021 | $144.54 | $152.48 | $142.12 | $151.81 | +6.65% | 4,493,581 |
| Nov 29, 2021 | $143.30 | $145.90 | $136.37 | $142.35 | +1.28% | 8,232,436 |
| Nov 22, 2021 | $143.64 | $150.58 | $137.15 | $140.55 | -1.82% | 4,051,178 |
| Nov 15, 2021 | $151.11 | $151.38 | $141.15 | $143.16 | -4.72% | 5,213,229 |
| Nov 8, 2021 | $153.50 | $155.63 | $149.28 | $150.25 | -2.74% | 4,518,247 |
| Nov 1, 2021 | $144.47 | $155.33 | $142.15 | $154.48 | +7.17% | 5,962,467 |
| Oct 25, 2021 | $146.03 | $146.72 | $142.71 | $144.14 | -0.87% | 5,706,499 |
| Oct 18, 2021 | $148.50 | $149.40 | $142.15 | $145.40 | -2.51% | 5,922,804 |
| Oct 11, 2021 | $155.20 | $156.12 | $148.61 | $149.15 | -3.51% | 5,431,323 |
| Oct 4, 2021 | $155.53 | $158.39 | $154.35 | $154.58 | -0.88% | 5,432,228 |
| Sep 27, 2021 | $158.57 | $160.61 | $151.40 | $155.96 | -1.73% | 5,692,831 |
| Sep 20, 2021 | $146.05 | $164.28 | $145.54 | $158.70 | +6.20% | 9,801,930 |
| Sep 13, 2021 | $149.53 | $151.04 | $146.14 | $149.43 | +0.52% | 5,393,699 |
| Sep 7, 2021 | $147.86 | $150.18 | $146.01 | $148.66 | +0.41% | 4,325,818 |
| Aug 30, 2021 | $152.93 | $152.93 | $147.61 | $148.05 | -3.29% | 6,497,109 |
| Aug 23, 2021 | $140.62 | $153.89 | $139.93 | $153.08 | +9.88% | 8,187,770 |
| Aug 16, 2021 | $140.89 | $141.05 | $133.15 | $139.31 | -1.89% | 7,710,268 |
| Aug 9, 2021 | $141.33 | $143.39 | $137.06 | $141.99 | -1.87% | 7,822,711 |
| Aug 2, 2021 | $147.05 | $149.83 | $143.44 | $144.70 | -0.81% | 9,054,983 |
| Jul 26, 2021 | $144.60 | $150.71 | $143.43 | $145.88 | +0.94% | 9,494,419 |
| Jul 19, 2021 | $137.53 | $146.79 | $133.44 | $144.52 | +1.96% | 8,564,879 |
| Jul 12, 2021 | $148.01 | $150.15 | $141.47 | $141.74 | -4.60% | 6,111,826 |
| Jul 6, 2021 | $148.65 | $150.20 | $142.65 | $148.58 | +0.30% | 9,016,889 |
| Jun 28, 2021 | $144.75 | $148.62 | $139.42 | $148.13 | +2.79% | 10,305,875 |
| Jun 21, 2021 | $131.01 | $146.26 | $130.69 | $144.11 | +10.77% | 12,419,442 |
| Jun 14, 2021 | $139.05 | $140.65 | $128.59 | $130.10 | -6.48% | 7,025,276 |
| Jun 7, 2021 | $134.73 | $142.01 | $134.73 | $139.11 | +3.70% | 4,964,028 |
| Jun 1, 2021 | $144.05 | $144.15 | $132.90 | $134.15 | -6.34% | 6,710,314 |
| May 24, 2021 | $141.93 | $143.31 | $140.20 | $143.23 | +1.75% | 5,633,484 |
| May 17, 2021 | $138.87 | $142.96 | $135.39 | $140.76 | +0.89% | 7,494,633 |
| May 10, 2021 | $142.50 | $143.10 | $131.28 | $139.52 | -2.01% | 6,738,231 |
| May 3, 2021 | $147.51 | $148.20 | $139.91 | $142.38 | -2.96% | 5,157,113 |
| Apr 26, 2021 | $145.17 | $147.64 | $141.76 | $146.72 | +1.91% | 5,557,045 |
| Apr 19, 2021 | $147.26 | $147.60 | $141.78 | $143.97 | -1.61% | 5,160,978 |
| Apr 12, 2021 | $143.36 | $146.62 | $141.20 | $146.33 | +2.26% | 5,631,013 |
| Apr 5, 2021 | $146.00 | $147.12 | $142.14 | $143.10 | -0.82% | 7,710,689 |
| Mar 29, 2021 | $148.09 | $149.73 | $141.26 | $144.28 | -3.15% | 7,605,950 |
| Mar 22, 2021 | $141.10 | $149.12 | $133.77 | $148.98 | +6.57% | 18,237,150 |
| Mar 15, 2021 | $146.57 | $147.93 | $138.16 | $139.79 | -3.86% | 9,432,238 |
| Mar 8, 2021 | $141.92 | $145.83 | $138.14 | $145.41 | +3.38% | 6,983,395 |
| Mar 1, 2021 | $139.12 | $141.76 | $133.90 | $140.66 | +2.42% | 5,789,343 |
| Feb 22, 2021 | $132.70 | $139.32 | $131.06 | $137.33 | +2.48% | 6,341,274 |
| Feb 16, 2021 | $129.89 | $134.39 | $126.40 | $134.01 | +4.33% | 5,352,963 |
| Feb 8, 2021 | $132.54 | $132.97 | $127.36 | $128.45 | -2.67% | 4,144,373 |
| Feb 1, 2021 | $118.24 | $133.33 | $117.30 | $131.98 | +12.91% | 8,038,685 |
| Jan 25, 2021 | $121.66 | $122.26 | $110.89 | $116.89 | -4.17% | 13,195,355 |
| Jan 19, 2021 | $126.05 | $126.25 | $121.85 | $121.98 | +0.74% | 4,312,558 |
| Jan 11, 2021 | $122.55 | $128.44 | $119.00 | $121.08 | -2.63% | 5,909,841 |
| Jan 4, 2021 | $119.88 | $126.22 | $114.39 | $124.35 | +4.39% | 7,345,839 |
| Dec 28, 2020 | $118.87 | $120.00 | $116.40 | $119.12 | +1.04% | 3,438,932 |
| Dec 21, 2020 | $113.50 | $121.29 | $112.34 | $117.89 | +1.49% | 5,112,220 |
| Dec 14, 2020 | $114.35 | $120.97 | $111.15 | $116.16 | +3.05% | 10,122,511 |
| Dec 7, 2020 | $113.48 | $115.90 | $110.24 | $112.72 | -1.83% | 7,245,509 |
| Nov 30, 2020 | $109.11 | $114.93 | $105.49 | $114.82 | +4.43% | 13,075,483 |
| Nov 23, 2020 | $111.45 | $114.42 | $108.54 | $109.95 | +1.38% | 5,146,735 |
| Nov 16, 2020 | $111.06 | $112.71 | $106.89 | $108.45 | +0.80% | 8,534,402 |
| Nov 9, 2020 | $115.92 | $125.96 | $104.51 | $107.59 | +5.36% | 15,461,766 |
| Nov 2, 2020 | $92.86 | $103.16 | $90.22 | $102.12 | +11.10% | 12,810,598 |
| Oct 26, 2020 | $98.72 | $98.72 | $89.34 | $91.92 | -7.65% | 9,195,046 |
| Oct 19, 2020 | $99.59 | $100.52 | $96.13 | $99.53 | +0.60% | 5,650,591 |
| Oct 12, 2020 | $101.40 | $101.79 | $97.57 | $98.94 | -2.99% | 6,968,936 |
| Oct 5, 2020 | $105.06 | $105.70 | $100.41 | $101.99 | -2.13% | 8,217,658 |
| Sep 28, 2020 | $98.67 | $105.65 | $97.27 | $104.21 | +7.25% | 11,993,514 |
| Sep 21, 2020 | $86.09 | $99.62 | $85.38 | $97.17 | +8.00% | 17,511,548 |
| Sep 14, 2020 | $88.07 | $94.75 | $87.86 | $89.97 | +3.65% | 9,112,779 |
| Sep 8, 2020 | $88.58 | $92.08 | $84.91 | $86.80 | -2.78% | 7,777,595 |
| Aug 31, 2020 | $89.90 | $92.32 | $85.19 | $89.28 | -0.65% | 9,038,808 |
| Aug 24, 2020 | $83.63 | $90.44 | $81.64 | $89.86 | +8.64% | 10,089,725 |
| Aug 17, 2020 | $83.62 | $84.21 | $78.85 | $82.71 | -1.62% | 9,502,797 |
| Aug 10, 2020 | $79.75 | $85.98 | $79.75 | $84.07 | +6.34% | 13,495,025 |
| Aug 3, 2020 | $76.22 | $79.08 | $73.88 | $79.06 | +4.16% | 9,666,890 |
| Jul 27, 2020 | $78.13 | $79.24 | $74.22 | $75.90 | -3.48% | 11,048,485 |
| Jul 20, 2020 | $76.83 | $78.80 | $73.04 | $78.64 | +1.46% | 8,575,379 |
| Jul 13, 2020 | $74.31 | $79.44 | $71.02 | $77.51 | +7.52% | 12,959,962 |
| Jul 6, 2020 | $75.63 | $76.00 | $69.77 | $72.09 | -3.60% | 11,596,683 |
| Jun 29, 2020 | $73.95 | $78.10 | $71.84 | $74.78 | +2.51% | 14,330,120 |
| Jun 22, 2020 | $69.79 | $76.43 | $68.68 | $72.95 | +3.81% | 24,716,603 |
| Jun 15, 2020 | $72.80 | $81.46 | $70.06 | $70.27 | -7.47% | 17,091,719 |
| Jun 8, 2020 | $88.82 | $88.82 | $70.78 | $75.94 | -11.27% | 17,637,794 |
| Jun 1, 2020 | $77.00 | $92.07 | $76.86 | $85.59 | +11.36% | 14,957,796 |
| May 26, 2020 | $79.71 | $82.40 | $75.87 | $76.86 | +1.63% | 13,368,314 |
| May 18, 2020 | $74.54 | $78.93 | $72.62 | $75.63 | +8.65% | 15,584,529 |
| May 11, 2020 | $73.29 | $75.13 | $61.21 | $69.61 | -6.84% | 16,504,045 |
| May 4, 2020 | $67.14 | $74.88 | $66.02 | $74.72 | +6.97% | 12,421,758 |
| Apr 27, 2020 | $70.00 | $81.18 | $68.08 | $69.85 | +1.50% | 18,081,053 |
| Apr 20, 2020 | $61.34 | $69.50 | $61.01 | $68.82 | +8.63% | 23,701,055 |
| Apr 13, 2020 | $65.00 | $65.43 | $56.51 | $63.35 | -1.54% | 16,071,663 |
| Apr 6, 2020 | $49.20 | $69.17 | $49.00 | $64.34 | +41.47% | 20,313,827 |
| Mar 30, 2020 | $53.04 | $59.00 | $43.11 | $45.48 | -16.79% | 25,183,360 |
| Mar 23, 2020 | $39.88 | $67.72 | $37.15 | $54.66 | +40.15% | 35,217,765 |
| Mar 16, 2020 | $58.24 | $58.36 | $26.15 | $39.00 | -40.29% | 43,101,098 |
| Mar 9, 2020 | $82.07 | $82.69 | $57.27 | $65.32 | -25.90% | 16,708,423 |
| Mar 2, 2020 | $97.75 | $100.40 | $83.79 | $88.15 | -9.59% | 11,038,115 |
| Feb 24, 2020 | $119.09 | $119.77 | $94.23 | $97.50 | -19.49% | 10,434,575 |
| Feb 18, 2020 | $121.16 | $121.41 | $119.01 | $121.10 | -0.50% | 4,097,703 |
| Feb 10, 2020 | $120.62 | $124.01 | $120.24 | $121.71 | +0.83% | 5,513,471 |
| Feb 3, 2020 | $117.13 | $121.95 | $114.88 | $120.71 | +3.68% | 8,200,875 |
| Jan 27, 2020 | $115.90 | $119.59 | $115.83 | $116.43 | -0.56% | 6,067,770 |
| Jan 21, 2020 | $113.11 | $117.77 | $113.01 | $117.09 | +3.14% | 5,531,225 |
| Jan 13, 2020 | $114.55 | $114.89 | $110.73 | $113.52 | -0.90% | 8,841,217 |
| Jan 6, 2020 | $112.12 | $115.50 | $111.63 | $114.55 | +1.93% | 8,226,467 |
| Dec 30, 2019 | $108.00 | $112.52 | $107.49 | $112.38 | +4.05% | 7,196,634 |
| Dec 23, 2019 | $109.94 | $109.94 | $107.30 | $108.01 | -2.02% | 5,074,645 |
| Dec 16, 2019 | $116.17 | $116.81 | $109.03 | $110.24 | -4.62% | 12,917,139 |
| Dec 9, 2019 | $119.96 | $119.97 | $114.95 | $115.58 | -3.55% | 5,423,271 |
| Dec 2, 2019 | $118.49 | $119.98 | $117.05 | $119.83 | +1.17% | 5,675,843 |
| Nov 25, 2019 | $115.26 | $119.28 | $114.71 | $118.44 | +3.29% | 4,162,203 |
| Nov 18, 2019 | $112.45 | $115.27 | $112.29 | $114.67 | +1.84% | 5,476,714 |
| Nov 11, 2019 | $114.18 | $114.95 | $109.75 | $112.60 | -2.01% | 4,621,429 |
| Nov 4, 2019 | $112.19 | $114.91 | $110.66 | $114.91 | +2.44% | 4,975,723 |
| Oct 28, 2019 | $112.55 | $113.92 | $111.31 | $112.17 | -0.18% | 5,367,617 |
| Oct 21, 2019 | $110.47 | $112.71 | $108.57 | $112.37 | +1.74% | 5,746,764 |
| Oct 14, 2019 | $112.75 | $112.82 | $109.09 | $110.45 | -2.29% | 5,767,053 |
| Oct 7, 2019 | $116.21 | $116.41 | $111.59 | $113.04 | -2.90% | 8,406,819 |
| Sep 30, 2019 | $116.80 | $118.87 | $113.98 | $116.42 | +0.05% | 9,153,801 |
| Sep 23, 2019 | $119.70 | $121.13 | $115.54 | $116.36 | -2.87% | 7,907,277 |
| Sep 16, 2019 | $126.24 | $128.07 | $119.05 | $119.80 | -5.92% | 10,484,405 |
| Sep 9, 2019 | $125.87 | $128.41 | $124.94 | $127.34 | +1.48% | 5,325,728 |
| Sep 3, 2019 | $120.57 | $127.61 | $118.62 | $125.48 | +3.72% | 4,838,682 |
| Aug 26, 2019 | $121.27 | $122.92 | $119.04 | $120.98 | +0.37% | 4,391,032 |
| Aug 19, 2019 | $118.46 | $122.71 | $117.36 | $120.53 | +2.93% | 4,450,394 |
| Aug 12, 2019 | $122.13 | $122.92 | $114.64 | $117.10 | -4.35% | 5,433,184 |
| Aug 5, 2019 | $118.76 | $123.89 | $116.37 | $122.43 | +1.95% | 5,657,517 |
| Jul 29, 2019 | $125.96 | $126.75 | $119.85 | $120.09 | -4.66% | 4,688,742 |
| Jul 22, 2019 | $124.73 | $126.45 | $123.00 | $125.96 | +1.25% | 4,668,951 |
| Jul 15, 2019 | $124.98 | $125.99 | $121.26 | $124.41 | -0.28% | 5,781,394 |
| Jul 8, 2019 | $123.27 | $125.18 | $120.71 | $124.76 | +0.91% | 6,318,644 |
| Jul 1, 2019 | $122.87 | $123.68 | $120.32 | $123.64 | +1.57% | 3,514,639 |
| Jun 24, 2019 | $121.62 | $123.97 | $119.27 | $121.73 | +0.41% | 9,095,775 |
| Jun 17, 2019 | $119.83 | $121.45 | $112.50 | $121.23 | +1.30% | 12,735,752 |
| Jun 10, 2019 | $121.61 | $122.75 | $117.13 | $119.68 | -1.35% | 5,286,080 |
| Jun 3, 2019 | $116.01 | $122.64 | $115.39 | $121.32 | +4.30% | 6,507,113 |
| May 28, 2019 | $120.73 | $120.99 | $114.70 | $116.32 | -3.17% | 6,431,800 |
| May 20, 2019 | $120.16 | $125.33 | $119.22 | $120.13 | +0.23% | 8,494,233 |
| May 13, 2019 | $120.06 | $122.12 | $118.02 | $119.86 | -1.55% | 6,341,512 |
| May 6, 2019 | $116.44 | $122.02 | $116.02 | $121.75 | +3.46% | 5,535,311 |
| Apr 29, 2019 | $121.74 | $121.88 | $115.46 | $117.68 | -3.24% | 6,490,259 |
| Apr 22, 2019 | $116.37 | $121.88 | $116.19 | $121.62 | +4.06% | 6,946,132 |
| Apr 15, 2019 | $116.44 | $117.11 | $113.82 | $116.87 | +0.32% | 4,983,936 |
| Apr 8, 2019 | $119.00 | $119.53 | $115.81 | $116.50 | -2.08% | 4,921,539 |
| Apr 1, 2019 | $122.13 | $122.36 | $117.00 | $118.98 | -2.05% | 6,238,847 |
| Mar 25, 2019 | $117.66 | $122.37 | $117.39 | $121.47 | +3.43% | 7,047,976 |
| Mar 18, 2019 | $111.14 | $118.20 | $108.32 | $117.44 | +6.13% | 10,134,628 |
| Mar 11, 2019 | $107.71 | $111.39 | $107.33 | $110.66 | +2.81% | 5,948,899 |
| Mar 4, 2019 | $111.62 | $112.86 | $106.75 | $107.64 | -3.59% | 6,543,808 |
| Feb 25, 2019 | $112.57 | $113.38 | $110.30 | $111.65 | -0.10% | 4,152,547 |
| Feb 19, 2019 | $112.12 | $112.12 | $109.36 | $111.76 | -0.32% | 3,469,921 |
| Feb 11, 2019 | $109.86 | $113.19 | $109.51 | $112.12 | +2.48% | 4,278,621 |
| Feb 4, 2019 | $105.32 | $110.20 | $105.32 | $109.41 | +4.22% | 6,535,598 |
| Jan 28, 2019 | $106.06 | $107.85 | $104.25 | $104.98 | -1.36% | 5,501,800 |
| Jan 22, 2019 | $108.70 | $110.08 | $105.70 | $106.43 | -2.38% | 4,230,429 |
| Jan 14, 2019 | $107.65 | $109.20 | $105.34 | $109.02 | +0.95% | 5,761,174 |
| Jan 7, 2019 | $101.74 | $108.20 | $101.63 | $107.99 | +6.50% | 6,970,994 |
| Dec 31, 2018 | $98.57 | $101.69 | $97.91 | $101.40 | +3.11% | 6,641,988 |
| Dec 24, 2018 | $98.70 | $99.90 | $95.83 | $98.34 | -0.85% | 4,738,581 |
| Dec 17, 2018 | $102.91 | $105.92 | $97.37 | $99.18 | -3.90% | 15,135,681 |
| Dec 10, 2018 | $104.83 | $107.05 | $100.88 | $103.20 | -1.55% | 8,958,024 |
| Dec 3, 2018 | $111.09 | $111.48 | $104.28 | $104.83 | -5.17% | 6,851,416 |
| Nov 26, 2018 | $112.65 | $114.15 | $109.25 | $110.54 | -0.92% | 7,877,406 |
| Nov 19, 2018 | $111.75 | $114.05 | $110.46 | $111.57 | -0.26% | 3,909,005 |
| Nov 12, 2018 | $113.00 | $114.09 | $109.75 | $111.86 | -0.52% | 8,349,199 |
| Nov 5, 2018 | $105.19 | $114.46 | $105.12 | $112.44 | +6.78% | 11,149,765 |
| Oct 29, 2018 | $105.63 | $109.00 | $103.89 | $105.30 | +1.34% | 8,084,048 |
| Oct 22, 2018 | $106.78 | $108.06 | $103.26 | $103.91 | -2.28% | 5,746,878 |
| Oct 15, 2018 | $106.60 | $110.92 | $105.57 | $106.33 | -0.40% | 6,158,562 |
| Oct 8, 2018 | $108.43 | $109.34 | $103.14 | $106.76 | -1.50% | 7,298,170 |
| Oct 1, 2018 | $111.13 | $111.18 | $106.94 | $108.39 | -2.52% | 7,591,044 |
| Sep 24, 2018 | $111.27 | $114.22 | $110.72 | $111.19 | -1.51% | 7,272,990 |
| Sep 17, 2018 | $118.59 | $124.00 | $112.60 | $112.89 | -5.17% | 10,981,072 |
| Sep 10, 2018 | $117.45 | $120.93 | $117.23 | $119.05 | -0.09% | 4,497,601 |
| Sep 4, 2018 | $116.11 | $120.20 | $115.97 | $119.16 | +2.69% | 4,526,767 |
| Aug 27, 2018 | $114.71 | $116.62 | $113.45 | $116.04 | +1.50% | 3,622,135 |
| Aug 20, 2018 | $113.74 | $115.31 | $112.21 | $114.33 | +0.42% | 4,363,652 |
| Aug 13, 2018 | $109.54 | $114.06 | $108.45 | $113.85 | +4.00% | 4,543,545 |
| Aug 6, 2018 | $109.18 | $111.70 | $107.96 | $109.47 | +0.54% | 4,305,928 |
| Jul 30, 2018 | $106.76 | $109.73 | $104.72 | $108.88 | +1.97% | 5,545,461 |
| Jul 23, 2018 | $110.73 | $111.56 | $106.51 | $106.78 | -3.33% | 7,861,418 |
| Jul 16, 2018 | $110.74 | $112.81 | $110.05 | $110.46 | -1.45% | 5,903,334 |
| Jul 9, 2018 | $110.68 | $112.32 | $109.25 | $112.09 | +0.91% | 8,358,372 |
| Jul 2, 2018 | $106.85 | $111.43 | $106.13 | $111.08 | +3.75% | 8,546,103 |
| Jun 25, 2018 | $108.69 | $109.58 | $105.53 | $107.06 | -1.66% | 10,314,089 |
| Jun 18, 2018 | $93.32 | $109.53 | $93.00 | $108.87 | +15.70% | 17,786,220 |
| Jun 11, 2018 | $91.88 | $94.18 | $91.34 | $94.10 | +2.90% | 6,923,853 |
| Jun 4, 2018 | $88.23 | $92.54 | $87.61 | $91.45 | +3.33% | 5,765,400 |
| May 29, 2018 | $87.32 | $89.50 | $86.93 | $88.50 | +0.71% | 5,791,083 |
| May 21, 2018 | $85.11 | $88.90 | $84.37 | $87.88 | +3.32% | 7,653,894 |
| May 14, 2018 | $90.26 | $90.33 | $84.42 | $85.06 | -5.83% | 9,075,596 |
| May 7, 2018 | $92.84 | $93.00 | $90.27 | $90.33 | -2.69% | 7,179,839 |
| Apr 30, 2018 | $94.69 | $94.69 | $91.09 | $92.83 | -1.70% | 6,520,782 |
| Apr 23, 2018 | $91.02 | $95.43 | $89.69 | $94.44 | +3.72% | 6,063,632 |
| Apr 16, 2018 | $88.00 | $91.35 | $88.00 | $91.05 | +3.80% | 6,447,785 |
| Apr 9, 2018 | $87.29 | $87.91 | $85.87 | $87.72 | +0.99% | 7,303,037 |
| Apr 2, 2018 | $86.01 | $87.09 | $82.38 | $86.86 | +1.89% | 8,490,223 |
| Mar 26, 2018 | $85.49 | $86.83 | $83.67 | $85.25 | +1.19% | 6,731,081 |
| Mar 19, 2018 | $94.18 | $96.37 | $84.22 | $84.25 | -10.89% | 13,192,531 |
| Mar 12, 2018 | $94.85 | $96.01 | $93.45 | $94.55 | -0.27% | 8,826,113 |
| Mar 5, 2018 | $95.16 | $95.58 | $92.46 | $94.81 | -0.69% | 7,892,193 |
| Feb 26, 2018 | $95.57 | $96.97 | $91.77 | $95.47 | +0.13% | 9,132,203 |
| Feb 20, 2018 | $95.98 | $96.65 | $94.21 | $95.35 | -1.21% | 4,602,988 |
| Feb 12, 2018 | $93.25 | $97.86 | $93.15 | $96.52 | +4.13% | 7,650,764 |
| Feb 5, 2018 | $95.56 | $98.33 | $90.23 | $92.69 | -3.49% | 8,775,945 |
| Jan 29, 2018 | $98.34 | $98.98 | $95.02 | $96.04 | -2.49% | 7,131,985 |
| Jan 22, 2018 | $98.72 | $98.80 | $96.69 | $98.49 | -0.56% | 4,556,960 |
| Jan 16, 2018 | $98.69 | $99.11 | $96.31 | $99.04 | +1.04% | 4,977,342 |
| Jan 8, 2018 | $99.00 | $99.41 | $96.60 | $98.02 | -1.30% | 7,450,457 |
| Jan 2, 2018 | $96.78 | $100.11 | $95.57 | $99.31 | +3.43% | 7,107,070 |
| Dec 26, 2017 | $96.32 | $98.36 | $96.02 | $96.02 | -0.39% | 4,346,990 |
| Dec 18, 2017 | $89.85 | $98.29 | $89.30 | $96.40 | +9.04% | 13,608,773 |
| Dec 11, 2017 | $86.31 | $89.20 | $85.88 | $88.41 | +2.31% | 9,672,199 |
| Dec 4, 2017 | $85.59 | $88.57 | $84.69 | $86.41 | +1.61% | 9,003,721 |
| Nov 27, 2017 | $80.15 | $85.64 | $79.88 | $85.04 | +5.98% | 7,033,179 |
| Nov 20, 2017 | $82.95 | $82.95 | $79.18 | $80.24 | -3.10% | 6,462,584 |
| Nov 13, 2017 | $82.52 | $83.52 | $81.88 | $82.81 | +0.21% | 6,634,971 |
| Nov 6, 2017 | $82.25 | $83.22 | $81.27 | $82.64 | +0.44% | 5,761,499 |
| Oct 30, 2017 | $83.07 | $83.26 | $81.42 | $82.28 | -1.26% | 5,574,517 |
| Oct 23, 2017 | $82.78 | $85.56 | $81.36 | $83.33 | +0.68% | 7,073,864 |
| Oct 16, 2017 | $79.68 | $83.56 | $78.87 | $82.77 | +4.22% | 9,113,270 |
| Oct 9, 2017 | $80.78 | $80.88 | $78.25 | $79.42 | -1.74% | 7,634,321 |
| Oct 2, 2017 | $78.53 | $80.97 | $77.93 | $80.83 | +2.60% | 8,025,524 |
| Sep 25, 2017 | $83.04 | $83.86 | $77.55 | $78.78 | -4.95% | 16,071,626 |
| Sep 18, 2017 | $84.02 | $84.85 | $82.32 | $82.88 | -1.17% | 9,281,818 |
| Sep 11, 2017 | $79.30 | $84.62 | $79.30 | $83.86 | +6.76% | 10,550,085 |
| Sep 5, 2017 | $81.47 | $81.86 | $76.27 | $78.55 | -4.11% | 10,306,317 |
| Aug 28, 2017 | $83.65 | $85.23 | $81.67 | $81.92 | -2.10% | 8,677,262 |
| Aug 21, 2017 | $84.12 | $85.81 | $82.36 | $83.68 | -0.37% | 5,990,707 |
| Aug 14, 2017 | $83.73 | $85.29 | $82.18 | $83.99 | +0.78% | 7,893,043 |
| Aug 7, 2017 | $83.08 | $84.29 | $80.98 | $83.34 | +0.23% | 9,338,919 |
| Jul 31, 2017 | $83.82 | $85.30 | $81.63 | $83.15 | -0.83% | 7,181,558 |
| Jul 24, 2017 | $88.50 | $88.59 | $82.62 | $83.85 | -5.45% | 11,156,202 |
| Jul 17, 2017 | $88.98 | $90.24 | $88.56 | $88.68 | -0.30% | 4,682,570 |
| Jul 10, 2017 | $90.05 | $90.49 | $88.20 | $88.95 | -1.35% | 6,385,844 |
| Jul 3, 2017 | $90.69 | $91.57 | $89.01 | $90.17 | -0.30% | 5,212,511 |
| Jun 26, 2017 | $89.54 | $95.22 | $89.33 | $90.44 | +1.93% | 15,527,558 |
| Jun 19, 2017 | $89.50 | $90.68 | $88.03 | $88.73 | -0.64% | 6,178,609 |
| Jun 12, 2017 | $92.02 | $92.68 | $88.53 | $89.30 | -3.06% | 8,676,361 |
| Jun 5, 2017 | $91.00 | $93.02 | $90.96 | $92.12 | +0.90% | 6,066,333 |
| May 30, 2017 | $87.80 | $91.75 | $86.82 | $91.30 | +3.81% | 5,246,192 |
| May 22, 2017 | $87.28 | $88.42 | $86.15 | $87.95 | +1.14% | 4,473,203 |
| May 15, 2017 | $88.34 | $88.83 | $85.15 | $86.96 | -1.53% | 6,876,049 |
| May 8, 2017 | $87.30 | $89.14 | $86.61 | $88.31 | +1.12% | 5,123,679 |
| May 1, 2017 | $85.42 | $87.63 | $85.09 | $87.33 | +2.51% | 5,225,124 |
| Apr 24, 2017 | $84.95 | $86.44 | $84.47 | $85.19 | +1.22% | 9,769,026 |
| Apr 17, 2017 | $82.40 | $84.43 | $82.06 | $84.16 | +2.67% | 5,499,401 |
| Apr 10, 2017 | $82.98 | $83.30 | $81.87 | $81.97 | -1.05% | 4,627,975 |
| Apr 3, 2017 | $83.64 | $84.55 | $82.38 | $82.84 | -0.99% | 8,983,031 |
| Mar 27, 2017 | $76.06 | $84.13 | $75.20 | $83.67 | +9.07% | 22,244,160 |
| Mar 20, 2017 | $76.69 | $77.53 | $76.31 | $76.71 | +0.07% | 6,148,068 |
| Mar 13, 2017 | $74.36 | $77.07 | $73.81 | $76.66 | +3.37% | 7,386,836 |
| Mar 6, 2017 | $74.97 | $75.80 | $73.83 | $74.16 | -1.26% | 6,605,019 |
| Feb 27, 2017 | $75.51 | $75.65 | $74.31 | $75.11 | -0.46% | 5,705,823 |
| Feb 21, 2017 | $76.54 | $77.11 | $74.62 | $75.46 | -1.66% | 4,990,821 |
| Feb 13, 2017 | $76.42 | $76.75 | $74.85 | $76.73 | +0.59% | 5,462,452 |
| Feb 6, 2017 | $71.80 | $76.76 | $71.68 | $76.28 | +6.21% | 7,718,931 |
| Jan 30, 2017 | $74.04 | $74.09 | $71.43 | $71.82 | -2.37% | 7,561,614 |
| Jan 23, 2017 | $73.38 | $74.46 | $72.44 | $73.56 | +0.16% | 5,860,546 |
| Jan 17, 2017 | $73.14 | $74.05 | $72.36 | $73.44 | +0.10% | 4,548,374 |
| Jan 9, 2017 | $71.49 | $74.06 | $71.02 | $73.37 | +2.54% | 8,979,998 |
| Jan 3, 2017 | $73.20 | $73.23 | $71.19 | $71.55 | -1.61% | 8,131,812 |
| Dec 27, 2016 | $74.77 | $75.22 | $72.03 | $72.72 | -2.36% | 3,585,978 |
| Dec 19, 2016 | $75.31 | $78.16 | $73.73 | $74.48 | -1.39% | 8,550,586 |
| Dec 12, 2016 | $78.03 | $78.42 | $74.89 | $75.53 | -3.91% | 11,222,643 |
| Dec 5, 2016 | $75.60 | $79.43 | $75.45 | $78.60 | +4.74% | 9,658,418 |
| Nov 28, 2016 | $74.24 | $75.84 | $72.26 | $75.04 | +0.12% | 9,609,418 |
| Nov 21, 2016 | $72.66 | $74.99 | $72.61 | $74.95 | +2.90% | 4,843,874 |
| Nov 14, 2016 | $70.45 | $73.28 | $70.34 | $72.84 | – | 11,877,971 |
Seasonality
DRI 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 | 3.0% | 2.2% | -3.5% | 4.1% | 0.5% | 2.9% | -0.1% | 3.1% | -1.4% | 1.0% | 5.0% | 2.6% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.1% | 7.3% | -8.3% | 3.1% | 1.7% | 1.0% | -0.4% | 5.2% | -9.8% | 14.9% | ||
| 2025 | 5.4% | 2.7% | 3.6% | -2.7% | 6.8% | 1.8% | -6.8% | 2.6% | -8.0% | -4.6% | -0.3% | 2.5% |
| 2024 | -0.2% | 5.0% | -2.1% | -7.5% | -2.0% | 0.6% | -2.3% | 8.1% | 3.8% | -1.6% | 10.2% | 5.9% |
| 2023 | 7.9% | -3.4% | 8.5% | -1.3% | 4.3% | 5.4% | 1.9% | -7.9% | -7.9% | 2.6% | 7.5% | 5.0% |
| 2022 | -6.5% | 3.8% | -8.4% | -0.1% | -5.1% | -9.5% | 11.2% | -0.6% | 2.1% | 14.4% | 2.7% | -5.9% |
| 2021 | -1.6% | 17.5% | 3.4% | 4.0% | -2.4% | 1.9% | 0.7% | 3.3% | 0.5% | -4.2% | -4.3% | 9.2% |
| 2020 | 7.6% | -16.3% | -44.1% | 35.5% | 4.2% | -1.4% | 0.2% | 14.2% | 16.2% | -8.5% | 17.5% | 10.3% |
| 2019 | 5.8% | 6.8% | 8.3% | -2.6% | -1.1% | 4.7% | 0.6% | -0.5% | -2.3% | -4.3% | 5.5% | -8.0% |
| 2018 | 0.5% | -3.8% | -7.5% | 9.7% | -5.9% | 22.5% | 0.6% | 8.5% | -4.2% | -3.5% | 3.7% | -9.7% |
| 2017 | 1.6% | 1.9% | 12.0% | 2.5% | 4.4% | 1.7% | -6.6% | -2.1% | -4.0% | 5.3% | 2.5% | 13.9% |