Ecolab Inc. (ECL) stock
ECLNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3034% above fair value
$302.98+2.12 (+0.70%)
Close on Oct 30, 2026Market cap $84.93BP/E 41.2Yield 0.88%
Price history
Ecolab share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$302.98
+0.70% on the day
52-week range
$243.15 – $309.27
-2.0% from the high
Change over 52 weeks
+17.8%
From $257.10 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $288.96 | $305.71 | $283.99 | $302.98 | +5.01% | 7,884,124 |
| Oct 19, 2026 | $287.35 | $292.58 | $283.74 | $288.53 | -0.12% | 7,450,522 |
| Oct 12, 2026 | $281.00 | $295.95 | $278.85 | $288.89 | +2.51% | 8,472,287 |
| Oct 5, 2026 | $272.06 | $282.74 | $271.00 | $281.83 | +2.97% | 5,178,473 |
| Sep 28, 2026 | $277.57 | $281.27 | $267.46 | $273.70 | -2.07% | 6,479,927 |
| Sep 21, 2026 | $272.10 | $280.66 | $267.83 | $279.49 | +3.72% | 5,049,076 |
| Sep 14, 2026 | $276.56 | $278.15 | $267.91 | $269.46 | -2.43% | 6,813,229 |
| Sep 8, 2026 | $277.46 | $280.51 | $268.52 | $276.18 | -1.11% | 5,047,608 |
| Aug 31, 2026 | $285.35 | $286.31 | $275.25 | $279.28 | -2.61% | 6,217,315 |
| Aug 24, 2026 | $284.06 | $295.33 | $283.90 | $286.75 | +1.82% | 7,006,600 |
| Aug 17, 2026 | $274.12 | $286.60 | $273.33 | $281.63 | +2.00% | 10,293,401 |
| Aug 10, 2026 | $284.25 | $286.34 | $274.30 | $276.11 | -3.18% | 4,514,414 |
| Aug 3, 2026 | $280.25 | $288.45 | $275.72 | $285.17 | +2.72% | 6,460,405 |
| Jul 27, 2026 | $269.04 | $285.68 | $269.00 | $277.63 | +3.30% | 7,739,389 |
| Jul 20, 2026 | $272.68 | $273.94 | $261.50 | $268.75 | -1.50% | 5,836,978 |
| Jul 13, 2026 | $274.07 | $281.20 | $268.46 | $272.83 | -0.54% | 5,113,514 |
| Jul 6, 2026 | $284.25 | $288.30 | $270.37 | $274.31 | -3.19% | 5,223,252 |
| Jun 29, 2026 | $281.50 | $283.41 | $276.09 | $283.36 | -0.10% | 5,714,776 |
| Jun 22, 2026 | $267.67 | $283.95 | $265.92 | $283.65 | +5.40% | 9,670,317 |
| Jun 15, 2026 | $268.71 | $276.78 | $267.50 | $269.12 | +1.40% | 9,376,810 |
| Jun 8, 2026 | $255.24 | $268.00 | $255.00 | $265.41 | +2.88% | 9,603,200 |
| Jun 1, 2026 | $253.27 | $261.29 | $247.84 | $257.97 | +0.77% | 8,098,395 |
| May 26, 2026 | $254.59 | $266.91 | $251.95 | $256.00 | +1.06% | 8,257,018 |
| May 18, 2026 | $248.36 | $254.04 | $243.15 | $253.32 | +2.30% | 9,089,270 |
| May 11, 2026 | $255.82 | $257.37 | $245.25 | $247.62 | -2.60% | 8,466,781 |
| May 4, 2026 | $257.58 | $265.79 | $251.89 | $254.22 | -2.04% | 8,291,975 |
| Apr 27, 2026 | $269.75 | $269.96 | $254.53 | $259.51 | -3.70% | 7,382,823 |
| Apr 20, 2026 | $274.80 | $278.84 | $266.00 | $269.49 | -1.93% | 5,369,927 |
| Apr 13, 2026 | $271.73 | $279.00 | $267.54 | $274.80 | +0.55% | 7,993,892 |
| Apr 6, 2026 | $263.13 | $274.77 | $259.14 | $273.29 | +3.41% | 5,911,433 |
| Mar 30, 2026 | $262.00 | $270.86 | $259.76 | $264.28 | +1.11% | 5,456,860 |
| Mar 23, 2026 | $259.12 | $270.90 | $257.03 | $261.37 | +1.91% | 8,661,759 |
| Mar 16, 2026 | $279.45 | $279.70 | $252.66 | $256.48 | -6.46% | 9,850,398 |
| Mar 9, 2026 | $279.55 | $285.26 | $273.61 | $274.18 | -3.01% | 8,392,372 |
| Mar 2, 2026 | $304.98 | $305.80 | $279.65 | $282.69 | -8.32% | 7,885,348 |
| Feb 23, 2026 | $302.22 | $309.27 | $300.13 | $308.35 | +1.38% | 6,319,325 |
| Feb 17, 2026 | $300.63 | $305.52 | $298.51 | $304.16 | +1.67% | 5,031,374 |
| Feb 9, 2026 | $288.95 | $306.52 | $284.82 | $299.17 | +3.04% | 8,586,733 |
| Feb 2, 2026 | $282.44 | $291.08 | $280.63 | $290.33 | +2.96% | 6,835,663 |
| Jan 26, 2026 | $282.84 | $285.00 | $278.38 | $281.99 | +0.03% | 5,885,675 |
| Jan 20, 2026 | $273.74 | $282.47 | $271.12 | $281.90 | +1.74% | 4,332,236 |
| Jan 12, 2026 | $271.40 | $280.00 | $270.00 | $277.07 | +1.97% | 5,467,782 |
| Jan 5, 2026 | $261.93 | $273.77 | $260.00 | $271.73 | +3.46% | 6,181,022 |
| Dec 29, 2025 | $265.97 | $266.32 | $259.14 | $262.64 | -1.17% | 3,793,401 |
| Dec 22, 2025 | $264.06 | $267.99 | $263.20 | $265.75 | +0.82% | 3,096,336 |
| Dec 15, 2025 | $262.84 | $266.31 | $258.56 | $263.59 | -0.00% | 9,188,207 |
| Dec 8, 2025 | $259.70 | $264.01 | $251.77 | $263.60 | +1.51% | 7,318,735 |
| Dec 1, 2025 | $273.57 | $275.94 | $259.13 | $259.69 | -5.62% | 8,132,370 |
| Nov 24, 2025 | $267.45 | $276.62 | $265.89 | $275.16 | +3.03% | 6,559,078 |
| Nov 17, 2025 | $258.00 | $268.67 | $251.75 | $267.07 | +3.28% | 7,641,078 |
| Nov 10, 2025 | $256.38 | $263.98 | $253.90 | $258.58 | +0.96% | 5,447,466 |
| Nov 3, 2025 | $259.00 | $260.39 | $251.74 | $256.13 | -0.11% | 8,619,597 |
| Oct 27, 2025 | $276.90 | $280.34 | $255.16 | $256.40 | -7.51% | 8,732,649 |
| Oct 20, 2025 | $277.30 | $280.91 | $273.24 | $277.23 | +0.17% | 8,213,638 |
| Oct 13, 2025 | $271.74 | $276.89 | $268.79 | $276.75 | +1.72% | 6,288,127 |
| Oct 6, 2025 | $277.74 | $282.20 | $271.76 | $272.08 | -1.63% | 5,042,632 |
| Sep 29, 2025 | $271.60 | $278.57 | $266.87 | $276.59 | +2.06% | 7,371,556 |
| Sep 22, 2025 | $264.98 | $273.01 | $263.49 | $271.00 | +2.08% | 7,759,663 |
| Sep 15, 2025 | $272.60 | $273.73 | $263.78 | $265.48 | -2.62% | 8,530,076 |
| Sep 8, 2025 | $273.28 | $275.62 | $268.08 | $272.62 | -0.34% | 6,393,797 |
| Sep 2, 2025 | $275.26 | $277.50 | $271.81 | $273.56 | -1.26% | 5,188,439 |
| Aug 25, 2025 | $283.20 | $284.10 | $276.58 | $277.04 | -2.36% | 5,652,918 |
| Aug 18, 2025 | $281.22 | $286.04 | $279.43 | $283.73 | +1.03% | 5,756,792 |
| Aug 11, 2025 | $273.00 | $281.96 | $270.57 | $280.83 | +2.92% | 5,955,460 |
| Aug 4, 2025 | $261.06 | $273.80 | $259.61 | $272.87 | +4.54% | 4,302,942 |
| Jul 28, 2025 | $270.97 | $272.32 | $255.03 | $261.01 | -3.95% | 8,027,861 |
| Jul 21, 2025 | $269.11 | $272.32 | $266.09 | $271.75 | +1.12% | 5,153,395 |
| Jul 14, 2025 | $266.00 | $269.53 | $263.43 | $268.75 | +0.67% | 5,244,129 |
| Jul 7, 2025 | $273.64 | $273.86 | $264.23 | $266.96 | -2.60% | 5,278,096 |
| Jun 30, 2025 | $266.44 | $274.17 | $264.98 | $274.09 | +2.48% | 4,100,125 |
| Jun 23, 2025 | $260.80 | $267.96 | $259.67 | $267.45 | +2.38% | 8,904,993 |
| Jun 16, 2025 | $266.14 | $267.59 | $259.05 | $261.23 | -1.13% | 5,366,852 |
| Jun 9, 2025 | $266.77 | $271.26 | $263.70 | $264.21 | -1.07% | 6,618,917 |
| Jun 2, 2025 | $265.00 | $268.98 | $261.79 | $267.06 | +0.54% | 4,927,613 |
| May 26, 2025 | $259.24 | $266.36 | $257.45 | $265.62 | +1.73% | 6,009,621 |
| May 19, 2025 | $257.69 | $262.60 | $256.55 | $261.10 | +0.78% | 4,894,378 |
| May 12, 2025 | $256.28 | $259.14 | $249.04 | $259.09 | +2.54% | 6,300,588 |
| May 5, 2025 | $255.22 | $257.39 | $250.62 | $252.67 | -1.06% | 5,006,326 |
| Apr 28, 2025 | $239.41 | $257.28 | $236.50 | $255.38 | +7.24% | 8,515,998 |
| Apr 21, 2025 | $238.09 | $241.51 | $229.39 | $238.14 | -0.25% | 5,255,475 |
| Apr 14, 2025 | $238.03 | $240.85 | $233.96 | $238.73 | +1.45% | 5,991,118 |
| Apr 7, 2025 | $235.72 | $239.27 | $221.62 | $235.32 | -1.03% | 9,162,001 |
| Mar 31, 2025 | $249.48 | $257.56 | $236.55 | $237.77 | -4.71% | 7,916,242 |
| Mar 24, 2025 | $251.00 | $254.13 | $249.20 | $249.51 | -0.59% | 5,434,109 |
| Mar 17, 2025 | $249.83 | $255.62 | $247.23 | $251.00 | +0.02% | 9,693,216 |
| Mar 10, 2025 | $267.04 | $271.77 | $247.90 | $250.96 | -6.80% | 10,016,203 |
| Mar 3, 2025 | $271.18 | $273.69 | $264.15 | $269.26 | +0.09% | 7,191,369 |
| Feb 24, 2025 | $265.23 | $270.57 | $263.52 | $269.01 | +1.63% | 7,016,678 |
| Feb 18, 2025 | $264.79 | $267.79 | $262.98 | $264.69 | -0.02% | 4,020,584 |
| Feb 10, 2025 | $247.21 | $268.00 | $244.58 | $264.74 | +7.01% | 9,435,963 |
| Feb 3, 2025 | $247.60 | $251.22 | $245.02 | $247.40 | -1.12% | 5,295,116 |
| Jan 27, 2025 | $241.43 | $253.19 | $240.60 | $250.19 | +3.36% | 5,625,560 |
| Jan 21, 2025 | $237.77 | $243.81 | $236.64 | $242.06 | +1.95% | 4,061,567 |
| Jan 13, 2025 | $229.12 | $241.85 | $227.63 | $237.42 | +3.35% | 7,032,636 |
| Jan 6, 2025 | $231.92 | $234.88 | $229.47 | $229.72 | -0.95% | 4,642,049 |
| Dec 30, 2024 | $235.59 | $236.31 | $230.10 | $231.93 | -2.45% | 3,445,395 |
| Dec 23, 2024 | $237.79 | $240.74 | $236.05 | $237.76 | -0.22% | 2,451,875 |
| Dec 16, 2024 | $250.83 | $253.87 | $234.77 | $238.29 | -4.76% | 8,353,912 |
| Dec 9, 2024 | $249.54 | $252.26 | $245.18 | $250.20 | -0.06% | 5,638,211 |
| Dec 2, 2024 | $248.95 | $252.27 | $245.80 | $250.34 | +0.63% | 4,352,129 |
| Nov 25, 2024 | $246.00 | $249.45 | $244.60 | $248.77 | +1.41% | 4,488,264 |
| Nov 18, 2024 | $244.94 | $246.85 | $240.11 | $245.30 | +0.02% | 6,470,619 |
| Nov 11, 2024 | $249.97 | $251.69 | $244.43 | $245.24 | -1.92% | 5,053,505 |
| Nov 4, 2024 | $246.32 | $251.60 | $242.50 | $250.04 | +2.24% | 5,028,122 |
| Oct 28, 2024 | $256.38 | $257.56 | $243.19 | $244.57 | -3.52% | 7,609,916 |
| Oct 21, 2024 | $261.46 | $261.49 | $253.02 | $253.49 | -3.05% | 3,500,329 |
| Oct 14, 2024 | $254.56 | $262.61 | $253.78 | $261.46 | +2.94% | 3,826,938 |
| Oct 7, 2024 | $249.98 | $258.00 | $247.74 | $254.00 | +1.19% | 3,485,954 |
| Sep 30, 2024 | $254.50 | $256.02 | $248.81 | $251.02 | -1.40% | 3,966,538 |
| Sep 23, 2024 | $252.31 | $256.59 | $252.21 | $254.59 | +1.25% | 4,587,509 |
| Sep 16, 2024 | $252.11 | $253.58 | $248.11 | $251.44 | +0.36% | 5,741,804 |
| Sep 9, 2024 | $247.01 | $252.24 | $243.93 | $250.54 | +2.24% | 4,248,695 |
| Sep 3, 2024 | $250.73 | $252.29 | $244.28 | $245.05 | -3.21% | 3,384,782 |
| Aug 26, 2024 | $245.84 | $253.54 | $245.60 | $253.18 | +2.41% | 4,265,206 |
| Aug 19, 2024 | $241.00 | $247.86 | $240.20 | $247.23 | +2.73% | 3,563,974 |
| Aug 12, 2024 | $236.78 | $241.56 | $236.63 | $240.66 | +1.14% | 4,386,884 |
| Aug 5, 2024 | $236.05 | $239.35 | $230.77 | $237.94 | +0.31% | 5,994,424 |
| Jul 29, 2024 | $245.94 | $249.00 | $220.96 | $237.20 | -3.28% | 9,490,913 |
| Jul 22, 2024 | $244.47 | $248.60 | $243.44 | $245.24 | +0.85% | 4,393,138 |
| Jul 15, 2024 | $246.51 | $246.51 | $241.24 | $243.17 | -1.20% | 3,745,769 |
| Jul 8, 2024 | $242.39 | $246.50 | $241.40 | $246.12 | +3.33% | 5,106,084 |
| Jul 1, 2024 | $238.96 | $239.49 | $234.57 | $238.19 | +0.08% | 3,769,857 |
| Jun 24, 2024 | $244.16 | $245.93 | $237.79 | $238.00 | -2.46% | 5,219,128 |
| Jun 17, 2024 | $239.33 | $245.73 | $237.09 | $243.99 | +1.64% | 8,131,917 |
| Jun 10, 2024 | $238.61 | $243.37 | $236.71 | $240.05 | +0.36% | 4,300,262 |
| Jun 3, 2024 | $231.29 | $240.61 | $230.75 | $239.19 | +3.01% | 5,993,521 |
| May 28, 2024 | $233.60 | $233.93 | $225.50 | $232.20 | -0.90% | 4,939,231 |
| May 20, 2024 | $233.17 | $236.00 | $232.26 | $234.31 | +0.28% | 3,328,241 |
| May 13, 2024 | $232.84 | $234.13 | $230.80 | $233.66 | +0.06% | 4,640,322 |
| May 6, 2024 | $228.20 | $234.68 | $226.98 | $233.52 | +2.65% | 5,053,976 |
| Apr 29, 2024 | $222.39 | $230.21 | $219.97 | $227.50 | +2.89% | 6,656,395 |
| Apr 22, 2024 | $218.76 | $221.99 | $217.27 | $221.10 | +1.35% | 4,635,246 |
| Apr 15, 2024 | $222.67 | $223.29 | $217.05 | $218.16 | -1.59% | 7,121,111 |
| Apr 8, 2024 | $228.13 | $228.93 | $219.22 | $221.69 | -2.66% | 5,689,474 |
| Apr 1, 2024 | $230.30 | $230.48 | $224.46 | $227.75 | -1.36% | 5,015,828 |
| Mar 25, 2024 | $229.33 | $231.86 | $226.72 | $230.90 | +0.71% | 3,998,126 |
| Mar 18, 2024 | $226.93 | $229.80 | $225.23 | $229.27 | +1.13% | 6,136,891 |
| Mar 11, 2024 | $223.37 | $227.15 | $221.92 | $226.70 | +1.45% | 8,579,725 |
| Mar 4, 2024 | $224.67 | $227.27 | $222.60 | $223.46 | -0.91% | 4,570,360 |
| Feb 26, 2024 | $222.00 | $226.33 | $220.18 | $225.51 | +1.43% | 6,567,070 |
| Feb 20, 2024 | $214.66 | $222.49 | $213.94 | $222.34 | +3.23% | 4,841,067 |
| Feb 12, 2024 | $202.45 | $221.55 | $201.99 | $215.38 | +6.25% | 10,170,713 |
| Feb 5, 2024 | $196.54 | $203.62 | $195.49 | $202.72 | +1.70% | 6,144,435 |
| Jan 29, 2024 | $198.24 | $201.22 | $196.26 | $199.33 | +0.42% | 5,965,737 |
| Jan 22, 2024 | $201.38 | $202.48 | $196.47 | $198.49 | -0.69% | 4,440,137 |
| Jan 16, 2024 | $199.66 | $200.78 | $196.77 | $199.87 | +0.48% | 6,044,851 |
| Jan 8, 2024 | $194.66 | $199.11 | $193.46 | $198.92 | +1.88% | 3,867,923 |
| Jan 2, 2024 | $196.47 | $198.30 | $194.38 | $195.25 | -1.56% | 3,888,261 |
| Dec 26, 2023 | $197.61 | $199.74 | $197.48 | $198.35 | +0.37% | 2,401,846 |
| Dec 18, 2023 | $196.20 | $198.68 | $194.83 | $197.62 | +0.43% | 4,712,564 |
| Dec 11, 2023 | $192.13 | $201.62 | $191.53 | $196.78 | +2.43% | 8,182,343 |
| Dec 4, 2023 | $191.49 | $193.72 | $188.80 | $192.12 | -0.15% | 5,653,011 |
| Nov 27, 2023 | $186.56 | $193.15 | $186.13 | $192.40 | +2.76% | 5,741,551 |
| Nov 20, 2023 | $182.68 | $187.86 | $182.39 | $187.24 | +1.57% | 2,604,930 |
| Nov 13, 2023 | $177.39 | $186.32 | $177.16 | $184.35 | +3.63% | 4,264,957 |
| Nov 6, 2023 | $174.07 | $178.36 | $172.79 | $177.90 | +1.79% | 4,700,647 |
| Oct 30, 2023 | $158.73 | $176.04 | $157.59 | $174.77 | +11.01% | 8,180,031 |
| Oct 23, 2023 | $159.38 | $161.04 | $156.72 | $157.44 | -1.56% | 5,849,873 |
| Oct 16, 2023 | $166.10 | $167.50 | $159.76 | $159.93 | -2.85% | 5,230,762 |
| Oct 9, 2023 | $168.90 | $170.56 | $163.73 | $164.63 | -2.90% | 3,433,206 |
| Oct 2, 2023 | $169.01 | $170.97 | $165.15 | $169.54 | +0.08% | 4,948,370 |
| Sep 25, 2023 | $171.15 | $172.50 | $167.00 | $169.40 | -1.50% | 4,744,941 |
| Sep 18, 2023 | $177.22 | $179.11 | $171.69 | $171.98 | -3.36% | 4,676,040 |
| Sep 11, 2023 | $182.30 | $184.47 | $170.89 | $177.96 | -2.25% | 7,711,240 |
| Sep 5, 2023 | $183.04 | $184.61 | $180.78 | $182.06 | -0.35% | 3,662,708 |
| Aug 28, 2023 | $180.89 | $185.22 | $179.82 | $182.70 | +1.23% | 3,322,280 |
| Aug 21, 2023 | $180.42 | $182.81 | $177.39 | $180.48 | +0.63% | 4,845,224 |
| Aug 14, 2023 | $184.63 | $184.67 | $178.74 | $179.35 | -2.72% | 4,543,567 |
| Aug 7, 2023 | $183.46 | $186.24 | $182.31 | $184.36 | +1.00% | 4,574,940 |
| Jul 31, 2023 | $184.00 | $189.32 | $179.50 | $182.53 | -0.57% | 8,575,646 |
| Jul 24, 2023 | $189.66 | $191.41 | $182.84 | $183.58 | -2.96% | 4,904,106 |
| Jul 17, 2023 | $188.46 | $189.90 | $186.36 | $189.17 | +0.38% | 4,389,773 |
| Jul 10, 2023 | $182.85 | $189.10 | $182.22 | $188.46 | +2.76% | 4,398,197 |
| Jul 3, 2023 | $185.63 | $186.81 | $180.24 | $183.40 | -1.76% | 5,027,457 |
| Jun 26, 2023 | $178.14 | $187.73 | $177.13 | $186.69 | +4.79% | 5,010,280 |
| Jun 20, 2023 | $182.39 | $182.39 | $177.52 | $178.15 | -2.14% | 4,055,375 |
| Jun 12, 2023 | $177.49 | $183.28 | $177.04 | $182.04 | +2.57% | 6,830,416 |
| Jun 5, 2023 | $172.87 | $178.31 | $171.87 | $177.48 | +2.53% | 5,320,879 |
| May 30, 2023 | $167.18 | $174.12 | $164.01 | $173.10 | +3.71% | 4,733,182 |
| May 22, 2023 | $174.87 | $175.70 | $165.26 | $166.91 | -4.77% | 4,845,597 |
| May 15, 2023 | $174.44 | $175.75 | $171.89 | $175.27 | +0.62% | 3,939,654 |
| May 8, 2023 | $173.12 | $176.17 | $171.41 | $174.19 | +0.30% | 4,449,638 |
| May 1, 2023 | $167.83 | $179.77 | $167.25 | $173.67 | +3.47% | 6,627,093 |
| Apr 24, 2023 | $166.95 | $168.26 | $162.11 | $167.84 | +1.35% | 4,193,238 |
| Apr 17, 2023 | $161.79 | $166.11 | $161.53 | $165.60 | +0.75% | 4,224,687 |
| Apr 10, 2023 | $165.52 | $167.25 | $163.31 | $164.37 | -1.60% | 4,299,187 |
| Apr 3, 2023 | $165.42 | $167.15 | $163.95 | $167.04 | +0.91% | 5,576,721 |
| Mar 27, 2023 | $161.67 | $166.00 | $159.47 | $165.53 | +3.22% | 5,141,825 |
| Mar 20, 2023 | $154.99 | $160.93 | $154.49 | $160.36 | +3.74% | 6,364,250 |
| Mar 13, 2023 | $157.12 | $161.65 | $153.87 | $154.58 | -2.21% | 7,656,608 |
| Mar 6, 2023 | $163.43 | $163.72 | $156.83 | $158.07 | -3.26% | 5,682,557 |
| Feb 27, 2023 | $160.59 | $163.79 | $157.59 | $163.40 | +3.04% | 5,133,254 |
| Feb 21, 2023 | $160.82 | $161.85 | $155.44 | $158.58 | -2.36% | 4,221,018 |
| Feb 13, 2023 | $146.82 | $164.96 | $144.39 | $162.41 | +11.22% | 8,521,706 |
| Feb 6, 2023 | $152.29 | $153.00 | $143.91 | $146.02 | -4.74% | 6,236,174 |
| Jan 30, 2023 | $152.04 | $159.57 | $150.29 | $153.29 | +0.63% | 5,697,337 |
| Jan 23, 2023 | $153.00 | $155.17 | $150.24 | $152.33 | -0.36% | 4,368,219 |
| Jan 17, 2023 | $154.89 | $155.01 | $147.02 | $152.88 | -1.00% | 5,215,579 |
| Jan 9, 2023 | $147.97 | $155.12 | $147.80 | $154.43 | +3.33% | 4,714,804 |
| Jan 3, 2023 | $147.05 | $150.44 | $144.29 | $149.46 | +2.68% | 3,993,687 |
| Dec 27, 2022 | $144.69 | $148.11 | $143.46 | $145.56 | +0.71% | 3,226,582 |
| Dec 19, 2022 | $142.70 | $145.22 | $140.13 | $144.54 | +0.34% | 5,566,172 |
| Dec 12, 2022 | $150.80 | $157.18 | $141.59 | $144.05 | -4.19% | 7,380,110 |
| Dec 5, 2022 | $149.23 | $152.76 | $147.31 | $150.35 | -0.67% | 5,903,463 |
| Nov 28, 2022 | $147.99 | $153.53 | $143.48 | $151.36 | +1.62% | 9,912,006 |
| Nov 21, 2022 | $147.15 | $150.10 | $145.76 | $148.95 | +0.57% | 5,288,209 |
| Nov 14, 2022 | $154.83 | $156.17 | $146.21 | $148.11 | -4.86% | 5,998,864 |
| Nov 7, 2022 | $136.20 | $156.40 | $135.29 | $155.68 | +15.53% | 8,558,433 |
| Oct 31, 2022 | $156.86 | $159.09 | $131.04 | $134.75 | -14.59% | 14,136,073 |
| Oct 24, 2022 | $147.58 | $158.06 | $146.83 | $157.77 | +8.13% | 5,111,144 |
| Oct 17, 2022 | $142.74 | $150.22 | $141.08 | $145.91 | +4.57% | 7,793,780 |
| Oct 10, 2022 | $144.12 | $145.75 | $136.94 | $139.53 | -2.77% | 6,491,784 |
| Oct 3, 2022 | $146.59 | $154.68 | $142.76 | $143.51 | -0.63% | 5,889,060 |
| Sep 26, 2022 | $148.75 | $149.42 | $143.34 | $144.42 | -3.24% | 6,264,364 |
| Sep 19, 2022 | $156.31 | $159.86 | $147.11 | $149.26 | -5.32% | 5,019,746 |
| Sep 12, 2022 | $173.90 | $175.00 | $155.93 | $157.64 | -8.69% | 6,555,263 |
| Sep 6, 2022 | $168.15 | $173.24 | $162.41 | $172.64 | +6.81% | 7,078,250 |
| Aug 29, 2022 | $163.70 | $167.55 | $159.81 | $161.64 | -2.19% | 4,470,843 |
| Aug 22, 2022 | $170.01 | $172.31 | $165.15 | $165.26 | -3.80% | 3,741,537 |
| Aug 15, 2022 | $174.34 | $178.06 | $171.04 | $171.78 | -1.33% | 4,839,837 |
| Aug 8, 2022 | $167.90 | $174.27 | $162.43 | $174.09 | +4.56% | 4,661,927 |
| Aug 1, 2022 | $164.13 | $168.53 | $163.59 | $166.50 | +0.81% | 3,922,889 |
| Jul 25, 2022 | $162.83 | $165.91 | $155.12 | $165.17 | +1.34% | 5,910,239 |
| Jul 18, 2022 | $156.39 | $164.95 | $151.05 | $162.99 | +5.03% | 5,594,488 |
| Jul 11, 2022 | $154.30 | $158.53 | $150.97 | $155.18 | -0.28% | 5,769,222 |
| Jul 5, 2022 | $155.00 | $161.53 | $152.36 | $155.61 | -1.31% | 5,044,773 |
| Jun 27, 2022 | $159.03 | $159.37 | $149.88 | $157.67 | -1.24% | 5,585,793 |
| Jun 21, 2022 | $150.00 | $159.73 | $146.27 | $159.65 | +7.75% | 5,366,264 |
| Jun 13, 2022 | $155.26 | $156.45 | $143.82 | $148.17 | -6.66% | 7,438,352 |
| Jun 6, 2022 | $171.53 | $173.00 | $158.46 | $158.74 | -6.88% | 5,606,162 |
| May 31, 2022 | $164.41 | $174.62 | $161.55 | $170.46 | +2.67% | 5,502,892 |
| May 23, 2022 | $161.79 | $167.02 | $155.53 | $166.03 | +4.10% | 5,569,853 |
| May 16, 2022 | $160.60 | $163.55 | $154.31 | $159.49 | -1.54% | 4,765,404 |
| May 9, 2022 | $163.83 | $167.04 | $156.64 | $161.99 | -1.94% | 5,454,303 |
| May 2, 2022 | $169.63 | $174.21 | $160.03 | $165.20 | -2.44% | 7,437,826 |
| Apr 25, 2022 | $175.99 | $177.49 | $168.36 | $169.34 | -3.34% | 8,199,156 |
| Apr 18, 2022 | $176.04 | $185.50 | $173.90 | $175.20 | -0.79% | 6,344,111 |
| Apr 11, 2022 | $181.63 | $183.47 | $176.54 | $176.60 | -3.47% | 3,947,770 |
| Apr 4, 2022 | $179.51 | $185.06 | $176.92 | $182.95 | +1.43% | 6,729,752 |
| Mar 28, 2022 | $177.81 | $184.39 | $175.77 | $180.37 | +1.57% | 7,412,088 |
| Mar 21, 2022 | $171.99 | $178.76 | $168.70 | $177.59 | +3.77% | 10,185,499 |
| Mar 14, 2022 | $163.06 | $173.55 | $161.23 | $171.14 | +7.74% | 14,807,825 |
| Mar 7, 2022 | $166.92 | $167.91 | $154.85 | $158.85 | -5.51% | 8,599,655 |
| Feb 28, 2022 | $176.98 | $177.94 | $166.43 | $168.11 | -6.76% | 7,841,418 |
| Feb 22, 2022 | $178.39 | $180.91 | $169.06 | $180.30 | +0.93% | 4,882,816 |
| Feb 14, 2022 | $184.32 | $186.13 | $177.01 | $178.64 | -3.13% | 7,617,972 |
| Feb 7, 2022 | $187.43 | $192.38 | $183.54 | $184.42 | -1.63% | 6,652,227 |
| Jan 31, 2022 | $186.00 | $193.42 | $185.00 | $187.48 | +0.75% | 8,134,902 |
| Jan 24, 2022 | $190.37 | $192.91 | $180.37 | $186.09 | -4.61% | 9,991,533 |
| Jan 18, 2022 | $213.05 | $218.54 | $194.02 | $195.09 | -9.69% | 9,315,389 |
| Jan 10, 2022 | $228.41 | $229.29 | $215.25 | $216.03 | -6.02% | 5,655,679 |
| Jan 3, 2022 | $234.68 | $237.38 | $227.52 | $229.87 | -2.01% | 3,940,246 |
| Dec 27, 2021 | $229.63 | $236.89 | $228.97 | $234.59 | +2.78% | 2,673,216 |
| Dec 20, 2021 | $222.99 | $230.10 | $220.23 | $228.24 | +1.24% | 2,508,200 |
| Dec 13, 2021 | $231.17 | $232.90 | $225.22 | $225.45 | -2.83% | 6,852,976 |
| Dec 6, 2021 | $223.37 | $233.91 | $223.37 | $232.01 | +5.06% | 4,843,773 |
| Nov 29, 2021 | $228.00 | $228.66 | $217.94 | $220.83 | -2.39% | 6,957,613 |
| Nov 22, 2021 | $235.37 | $238.93 | $226.00 | $226.23 | -3.67% | 2,702,975 |
| Nov 15, 2021 | $236.00 | $236.77 | $230.00 | $234.86 | -0.34% | 3,364,178 |
| Nov 8, 2021 | $231.00 | $235.90 | $228.60 | $235.67 | +2.16% | 4,052,016 |
| Nov 1, 2021 | $223.36 | $230.75 | $221.68 | $230.68 | +3.81% | 5,264,947 |
| Oct 25, 2021 | $221.97 | $230.89 | $219.12 | $222.22 | +0.35% | 5,485,115 |
| Oct 18, 2021 | $218.10 | $223.17 | $217.28 | $221.45 | +0.56% | 3,364,827 |
| Oct 11, 2021 | $215.45 | $222.22 | $211.29 | $220.21 | +2.39% | 6,452,065 |
| Oct 4, 2021 | $213.22 | $220.12 | $211.22 | $215.06 | +0.66% | 4,478,132 |
| Sep 27, 2021 | $222.52 | $223.87 | $208.57 | $213.65 | -4.52% | 5,642,770 |
| Sep 20, 2021 | $215.57 | $225.66 | $214.72 | $223.77 | +2.49% | 4,165,646 |
| Sep 13, 2021 | $228.40 | $228.40 | $218.01 | $218.34 | -3.32% | 6,160,261 |
| Sep 7, 2021 | $225.01 | $231.25 | $224.77 | $225.84 | +0.31% | 3,967,827 |
| Aug 30, 2021 | $225.00 | $227.97 | $223.04 | $225.14 | +0.07% | 4,117,515 |
| Aug 23, 2021 | $223.04 | $225.87 | $221.46 | $224.99 | +1.32% | 2,688,963 |
| Aug 16, 2021 | $219.67 | $222.41 | $217.49 | $222.06 | +0.22% | 3,587,518 |
| Aug 9, 2021 | $220.43 | $221.62 | $217.87 | $221.58 | +0.88% | 3,294,443 |
| Aug 2, 2021 | $222.38 | $222.54 | $217.05 | $219.65 | -0.53% | 3,616,714 |
| Jul 26, 2021 | $217.67 | $222.64 | $213.76 | $220.83 | +1.35% | 5,185,172 |
| Jul 19, 2021 | $212.85 | $218.27 | $208.07 | $217.89 | +1.21% | 5,832,083 |
| Jul 12, 2021 | $212.05 | $216.13 | $211.20 | $215.28 | +1.18% | 5,374,289 |
| Jul 6, 2021 | $210.27 | $213.20 | $207.60 | $212.76 | +0.93% | 3,929,049 |
| Jun 28, 2021 | $207.35 | $211.51 | $204.28 | $210.80 | +1.60% | 5,221,113 |
| Jun 21, 2021 | $206.43 | $212.40 | $206.29 | $207.48 | +1.20% | 6,285,444 |
| Jun 14, 2021 | $213.02 | $216.24 | $204.80 | $205.01 | -4.42% | 6,456,676 |
| Jun 7, 2021 | $215.50 | $215.87 | $210.94 | $214.50 | -0.45% | 4,931,842 |
| Jun 1, 2021 | $217.00 | $217.47 | $212.75 | $215.46 | +0.18% | 5,093,463 |
| May 24, 2021 | $215.04 | $218.00 | $213.06 | $215.08 | +0.39% | 7,631,483 |
| May 17, 2021 | $223.33 | $223.72 | $211.36 | $214.24 | -4.38% | 7,808,180 |
| May 10, 2021 | $229.85 | $230.00 | $217.36 | $224.06 | -1.91% | 4,321,398 |
| May 3, 2021 | $225.52 | $229.72 | $225.45 | $228.43 | +1.92% | 4,118,252 |
| Apr 26, 2021 | $227.23 | $229.05 | $217.00 | $224.12 | -1.17% | 4,608,418 |
| Apr 19, 2021 | $223.68 | $227.72 | $219.50 | $226.78 | +1.63% | 4,539,265 |
| Apr 12, 2021 | $219.10 | $223.49 | $217.32 | $223.15 | +1.69% | 3,221,743 |
| Apr 5, 2021 | $218.89 | $221.35 | $213.97 | $219.44 | +1.19% | 3,972,148 |
| Mar 29, 2021 | $213.08 | $219.84 | $210.43 | $216.85 | +1.65% | 3,959,262 |
| Mar 22, 2021 | $207.77 | $213.46 | $203.43 | $213.33 | +2.77% | 6,963,251 |
| Mar 15, 2021 | $213.48 | $216.86 | $206.07 | $207.58 | -3.33% | 5,847,664 |
| Mar 8, 2021 | $210.02 | $218.70 | $208.83 | $214.72 | +3.28% | 4,331,602 |
| Mar 1, 2021 | $210.80 | $213.82 | $201.15 | $207.91 | -0.69% | 5,766,965 |
| Feb 22, 2021 | $207.05 | $217.42 | $205.50 | $209.36 | +0.62% | 5,186,065 |
| Feb 16, 2021 | $219.80 | $220.00 | $205.70 | $208.08 | -5.37% | 3,685,130 |
| Feb 8, 2021 | $214.07 | $220.00 | $213.15 | $219.88 | +3.34% | 4,170,164 |
| Feb 1, 2021 | $205.34 | $214.07 | $204.69 | $212.78 | +4.04% | 4,733,676 |
| Jan 25, 2021 | $212.17 | $217.12 | $201.55 | $204.51 | -3.71% | 5,062,245 |
| Jan 19, 2021 | $212.38 | $220.00 | $210.75 | $212.39 | +0.77% | 3,286,759 |
| Jan 11, 2021 | $219.84 | $223.68 | $209.79 | $210.77 | -4.95% | 4,296,870 |
| Jan 4, 2021 | $218.00 | $227.97 | $212.43 | $221.75 | +2.49% | 5,288,099 |
| Dec 28, 2020 | $217.35 | $218.66 | $213.37 | $216.36 | +0.11% | 2,354,244 |
| Dec 21, 2020 | $215.58 | $219.21 | $210.79 | $216.12 | -1.13% | 2,978,514 |
| Dec 14, 2020 | $222.24 | $224.09 | $216.62 | $218.58 | -1.21% | 5,555,871 |
| Dec 7, 2020 | $224.87 | $227.29 | $220.28 | $221.25 | -1.93% | 3,899,918 |
| Nov 30, 2020 | $222.90 | $226.32 | $218.95 | $225.61 | +0.36% | 5,730,000 |
| Nov 23, 2020 | $212.78 | $225.38 | $212.01 | $224.81 | +6.72% | 3,260,635 |
| Nov 16, 2020 | $210.27 | $215.02 | $207.60 | $210.66 | +1.07% | 4,191,557 |
| Nov 9, 2020 | $210.00 | $220.61 | $201.11 | $208.43 | +4.53% | 7,863,234 |
| Nov 2, 2020 | $186.59 | $200.82 | $186.59 | $199.39 | +8.61% | 4,577,337 |
| Oct 26, 2020 | $202.45 | $204.49 | $181.25 | $183.59 | -10.39% | 7,099,226 |
| Oct 19, 2020 | $205.30 | $207.74 | $200.79 | $204.87 | +0.17% | 4,358,887 |
| Oct 12, 2020 | $204.35 | $206.80 | $197.94 | $204.53 | +0.67% | 5,032,405 |
| Oct 5, 2020 | $200.48 | $204.72 | $196.19 | $203.16 | +2.57% | 5,449,817 |
| Sep 28, 2020 | $199.91 | $203.75 | $194.50 | $198.06 | +1.04% | 5,838,177 |
| Sep 21, 2020 | $199.94 | $200.97 | $192.42 | $196.03 | -3.92% | 4,772,289 |
| Sep 14, 2020 | $205.49 | $209.54 | $203.81 | $204.02 | +0.21% | 7,290,714 |
| Sep 8, 2020 | $202.87 | $205.62 | $195.17 | $203.60 | -0.57% | 4,506,589 |
| Aug 31, 2020 | $200.50 | $209.67 | $195.79 | $204.76 | +2.12% | 6,998,819 |
| Aug 24, 2020 | $196.58 | $200.67 | $195.43 | $200.50 | +2.90% | 3,643,708 |
| Aug 17, 2020 | $195.77 | $197.39 | $192.16 | $194.85 | +0.07% | 3,158,162 |
| Aug 10, 2020 | $194.97 | $199.98 | $193.86 | $194.71 | -0.10% | 3,646,403 |
| Aug 3, 2020 | $188.01 | $196.09 | $183.04 | $194.90 | +4.18% | 8,196,850 |
| Jul 27, 2020 | $210.13 | $213.41 | $183.28 | $187.08 | -10.94% | 9,048,579 |
| Jul 20, 2020 | $209.87 | $212.67 | $207.16 | $210.06 | -0.14% | 4,250,931 |
| Jul 13, 2020 | $201.97 | $210.92 | $199.00 | $210.36 | +4.83% | 4,592,171 |
| Jul 6, 2020 | $203.33 | $204.52 | $194.00 | $200.66 | -0.12% | 7,502,951 |
| Jun 29, 2020 | $194.47 | $204.15 | $192.59 | $200.90 | +4.77% | 5,529,965 |
| Jun 22, 2020 | $199.08 | $204.56 | $190.98 | $191.75 | -4.01% | 8,476,812 |
| Jun 15, 2020 | $198.73 | $209.94 | $196.69 | $199.75 | -2.11% | 10,791,852 |
| Jun 8, 2020 | $228.33 | $230.60 | $199.19 | $204.06 | -11.11% | 23,842,610 |
| Jun 1, 2020 | $212.66 | $231.36 | $207.83 | $229.56 | +7.99% | 109,304,886 |
| May 26, 2020 | $204.18 | $216.91 | $202.20 | $212.58 | +6.02% | 50,614,755 |
| May 18, 2020 | $200.00 | $208.08 | $199.02 | $200.50 | +2.95% | 14,186,319 |
| May 11, 2020 | $195.92 | $197.96 | $186.23 | $194.75 | -1.52% | 8,325,949 |
| May 4, 2020 | $188.94 | $198.44 | $185.85 | $197.76 | +4.08% | 5,446,831 |
| Apr 27, 2020 | $180.73 | $199.95 | $180.52 | $190.00 | +5.51% | 9,301,518 |
| Apr 20, 2020 | $175.77 | $180.22 | $168.56 | $180.08 | +0.74% | 5,441,563 |
| Apr 13, 2020 | $176.34 | $181.54 | $170.35 | $178.75 | -0.62% | 6,293,264 |
| Apr 6, 2020 | $154.97 | $180.34 | $153.96 | $179.86 | +22.14% | 7,067,211 |
| Mar 30, 2020 | $160.02 | $162.58 | $145.31 | $147.26 | -6.49% | 10,997,792 |
| Mar 23, 2020 | $141.32 | $163.21 | $124.60 | $157.48 | +11.00% | 12,987,714 |
| Mar 16, 2020 | $163.30 | $176.70 | $140.57 | $141.88 | -21.21% | 12,437,491 |
| Mar 9, 2020 | $182.75 | $191.73 | $164.45 | $180.07 | -7.38% | 11,654,838 |
| Mar 2, 2020 | $182.70 | $204.53 | $182.09 | $194.41 | +7.74% | 10,205,599 |
| Feb 24, 2020 | $203.84 | $205.51 | $174.01 | $180.45 | -13.04% | 9,850,579 |
| Feb 18, 2020 | $207.18 | $211.24 | $204.71 | $207.50 | +0.09% | 4,810,522 |
| Feb 10, 2020 | $204.99 | $208.65 | $204.33 | $207.31 | +0.81% | 5,344,253 |
| Feb 3, 2020 | $197.06 | $207.50 | $196.20 | $205.64 | +4.86% | 6,513,257 |
| Jan 27, 2020 | $196.19 | $199.68 | $195.46 | $196.11 | -0.96% | 4,388,303 |
| Jan 21, 2020 | $195.40 | $199.29 | $194.71 | $198.01 | +1.24% | 4,825,573 |
| Jan 13, 2020 | $189.27 | $195.60 | $189.27 | $195.58 | +3.52% | 5,065,958 |
| Jan 6, 2020 | $188.33 | $190.53 | $186.19 | $188.93 | -0.21% | 5,981,793 |
| Dec 30, 2019 | $191.75 | $193.89 | $187.36 | $189.32 | -1.23% | 4,030,697 |
| Dec 23, 2019 | $191.84 | $193.17 | $190.68 | $191.68 | +0.24% | 2,298,603 |
| Dec 16, 2019 | $186.11 | $193.38 | $185.17 | $191.22 | +3.08% | 8,193,659 |
| Dec 9, 2019 | $186.00 | $186.94 | $184.15 | $185.50 | -0.49% | 4,094,178 |
| Dec 2, 2019 | $187.31 | $187.91 | $183.05 | $186.41 | -0.14% | 5,484,277 |
| Nov 25, 2019 | $182.81 | $187.85 | $181.43 | $186.67 | +2.28% | 4,834,241 |
| Nov 18, 2019 | $191.89 | $192.31 | $182.10 | $182.51 | -4.81% | 8,830,849 |
| Nov 11, 2019 | $189.24 | $193.23 | $187.03 | $191.74 | +0.71% | 3,289,612 |
| Nov 4, 2019 | $191.96 | $193.89 | $188.95 | $190.39 | -0.31% | 4,322,123 |
| Oct 28, 2019 | $192.80 | $195.23 | $185.06 | $190.98 | -0.50% | 6,163,723 |
| Oct 21, 2019 | $194.06 | $194.50 | $187.54 | $191.94 | -0.97% | 6,015,873 |
| Oct 14, 2019 | $194.39 | $196.44 | $192.31 | $193.82 | -0.47% | 3,576,612 |
| Oct 7, 2019 | $193.54 | $197.44 | $189.29 | $194.74 | +0.06% | 4,771,030 |
| Sep 30, 2019 | $197.99 | $199.43 | $189.01 | $194.62 | -1.60% | 4,301,830 |
| Sep 23, 2019 | $195.25 | $200.00 | $194.42 | $197.79 | +0.88% | 4,331,961 |
| Sep 16, 2019 | $197.28 | $197.95 | $191.56 | $196.06 | -1.42% | 5,674,368 |
| Sep 9, 2019 | $208.00 | $208.00 | $195.37 | $198.89 | -3.77% | 6,680,245 |
| Sep 3, 2019 | $204.97 | $208.75 | $203.10 | $206.69 | +0.18% | 3,856,229 |
| Aug 26, 2019 | $203.16 | $208.39 | $202.23 | $206.31 | +2.22% | 6,194,604 |
| Aug 19, 2019 | $209.22 | $209.87 | $200.67 | $201.82 | -2.41% | 4,336,775 |
| Aug 12, 2019 | $205.72 | $208.30 | $201.22 | $206.81 | +0.41% | 4,987,273 |
| Aug 5, 2019 | $197.67 | $206.92 | $192.18 | $205.97 | +2.99% | 5,396,545 |
| Jul 29, 2019 | $199.67 | $209.24 | $198.27 | $199.99 | +0.19% | 7,719,110 |
| Jul 22, 2019 | $197.98 | $199.99 | $195.89 | $199.62 | +1.19% | 3,215,407 |
| Jul 15, 2019 | $199.99 | $200.00 | $195.27 | $197.28 | -1.26% | 3,707,489 |
| Jul 8, 2019 | $197.00 | $200.39 | $195.13 | $199.80 | +1.39% | 5,202,036 |
| Jul 1, 2019 | $197.96 | $199.81 | $193.08 | $197.07 | -0.19% | 3,717,140 |
| Jun 24, 2019 | $190.26 | $197.44 | $188.12 | $197.44 | +4.14% | 10,427,820 |
| Jun 17, 2019 | $197.93 | $197.93 | $186.44 | $189.59 | -4.67% | 9,273,449 |
| Jun 10, 2019 | $200.19 | $200.93 | $197.11 | $198.87 | +0.06% | 4,522,871 |
| Jun 3, 2019 | $184.15 | $200.15 | $183.41 | $198.75 | +7.96% | 8,266,767 |
| May 28, 2019 | $182.30 | $184.53 | $180.80 | $184.09 | +0.88% | 3,338,038 |
| May 20, 2019 | $180.76 | $185.23 | $179.77 | $182.48 | +0.52% | 4,295,993 |
| May 13, 2019 | $178.81 | $182.98 | $177.48 | $181.53 | +0.25% | 4,373,903 |
| May 6, 2019 | $182.93 | $184.19 | $177.77 | $181.07 | -2.12% | 5,663,889 |
| Apr 29, 2019 | $185.19 | $185.41 | $179.13 | $185.00 | +0.06% | 5,585,347 |
| Apr 22, 2019 | $182.92 | $186.34 | $182.18 | $184.89 | +0.92% | 3,881,210 |
| Apr 15, 2019 | $184.90 | $186.27 | $180.06 | $183.20 | -1.02% | 4,097,882 |
| Apr 8, 2019 | $181.30 | $185.31 | $179.74 | $185.09 | +1.86% | 3,610,534 |
| Apr 1, 2019 | $177.48 | $183.41 | $177.17 | $181.71 | +2.93% | 5,868,838 |
| Mar 25, 2019 | $173.35 | $176.86 | $172.54 | $176.54 | +1.82% | 4,398,035 |
| Mar 18, 2019 | $182.18 | $182.19 | $172.87 | $173.38 | -0.62% | 4,781,637 |
| Mar 11, 2019 | $170.28 | $174.98 | $169.09 | $174.47 | +2.89% | 6,026,031 |
| Mar 4, 2019 | $171.05 | $171.98 | $168.01 | $169.57 | -0.35% | 4,630,177 |
| Feb 25, 2019 | $167.71 | $170.66 | $166.73 | $170.16 | +1.89% | 5,674,375 |
| Feb 19, 2019 | $165.00 | $168.32 | $163.50 | $167.01 | +2.16% | 5,726,585 |
| Feb 11, 2019 | $159.39 | $164.19 | $159.02 | $163.48 | +2.71% | 4,711,291 |
| Feb 4, 2019 | $158.95 | $162.38 | $157.11 | $159.17 | +0.13% | 5,326,009 |
| Jan 28, 2019 | $153.15 | $159.51 | $153.11 | $158.96 | +3.29% | 5,716,275 |
| Jan 22, 2019 | $154.13 | $155.08 | $151.18 | $153.89 | -0.39% | 3,157,815 |
| Jan 14, 2019 | $148.81 | $155.19 | $148.00 | $154.50 | +3.30% | 4,680,515 |
| Jan 7, 2019 | $146.58 | $150.21 | $146.20 | $149.57 | +1.98% | 4,455,879 |
| Dec 31, 2018 | $144.87 | $147.77 | $141.30 | $146.67 | +1.59% | 5,099,260 |
| Dec 24, 2018 | $143.38 | $146.29 | $135.77 | $144.37 | +0.28% | 4,216,723 |
| Dec 17, 2018 | $153.35 | $153.80 | $143.41 | $143.96 | -6.80% | 7,751,898 |
| Dec 10, 2018 | $153.68 | $157.83 | $151.85 | $154.47 | +0.26% | 5,022,929 |
| Dec 3, 2018 | $162.37 | $162.91 | $153.00 | $154.07 | -4.00% | 4,935,681 |
| Nov 26, 2018 | $154.60 | $160.92 | $152.91 | $160.49 | +4.73% | 7,159,637 |
| Nov 19, 2018 | $159.31 | $160.66 | $153.14 | $153.24 | -3.84% | 4,826,516 |
| Nov 12, 2018 | $159.50 | $160.48 | $155.57 | $159.36 | +0.02% | 4,413,994 |
| Nov 5, 2018 | $154.95 | $160.61 | $154.57 | $159.33 | +3.07% | 4,939,249 |
| Oct 29, 2018 | $149.28 | $155.96 | $137.70 | $154.59 | +4.92% | 10,446,189 |
| Oct 22, 2018 | $148.90 | $151.37 | $145.00 | $147.34 | -0.81% | 7,835,217 |
| Oct 15, 2018 | $145.81 | $149.69 | $145.68 | $148.55 | +1.76% | 5,103,298 |
| Oct 8, 2018 | $157.59 | $158.10 | $144.28 | $145.98 | -7.37% | 7,331,389 |
| Oct 1, 2018 | $157.57 | $158.12 | $154.87 | $157.59 | +0.52% | 3,934,242 |
| Sep 24, 2018 | $159.00 | $159.15 | $155.58 | $156.78 | -1.64% | 4,085,132 |
| Sep 17, 2018 | $156.81 | $159.92 | $155.33 | $159.40 | +1.45% | 5,255,083 |
| Sep 10, 2018 | $153.80 | $157.23 | $153.19 | $157.12 | +2.46% | 3,975,853 |
| Sep 4, 2018 | $150.61 | $153.62 | $150.20 | $153.35 | +1.91% | 3,774,609 |
| Aug 27, 2018 | $149.10 | $151.06 | $149.10 | $150.48 | +1.04% | 3,622,259 |
| Aug 20, 2018 | $147.87 | $149.32 | $146.45 | $148.93 | +1.10% | 2,922,789 |
| Aug 13, 2018 | $146.90 | $148.05 | $145.00 | $147.31 | +0.31% | 4,039,808 |
| Aug 6, 2018 | $146.55 | $149.31 | $146.50 | $146.86 | -0.18% | 4,939,021 |
| Jul 30, 2018 | $140.87 | $147.20 | $139.51 | $147.12 | +4.38% | 9,070,943 |
| Jul 23, 2018 | $140.94 | $143.12 | $139.70 | $140.95 | +0.03% | 4,941,368 |
| Jul 16, 2018 | $143.26 | $144.56 | $140.58 | $140.91 | -1.57% | 4,300,654 |
| Jul 9, 2018 | $142.02 | $143.40 | $141.60 | $143.16 | +0.99% | 2,877,381 |
| Jul 2, 2018 | $139.75 | $142.22 | $138.65 | $141.76 | +1.02% | 2,835,280 |
| Jun 25, 2018 | $139.00 | $141.67 | $137.62 | $140.33 | +1.05% | 6,594,325 |
| Jun 18, 2018 | $145.23 | $145.82 | $137.60 | $138.87 | -5.25% | 7,202,413 |
| Jun 11, 2018 | $145.85 | $146.60 | $144.02 | $146.57 | +0.26% | 5,617,444 |
| Jun 4, 2018 | $144.28 | $146.98 | $143.96 | $146.19 | +1.80% | 4,776,586 |
| May 29, 2018 | $143.68 | $144.64 | $141.59 | $143.60 | -0.77% | 4,472,011 |
| May 21, 2018 | $148.28 | $148.64 | $144.21 | $144.71 | -2.11% | 4,480,925 |
| May 14, 2018 | $147.44 | $148.41 | $145.54 | $147.83 | +0.46% | 5,571,339 |
| May 7, 2018 | $145.93 | $148.00 | $145.06 | $147.15 | +1.21% | 5,014,385 |
| Apr 30, 2018 | $147.38 | $147.99 | $136.00 | $145.39 | -0.90% | 8,071,518 |
| Apr 23, 2018 | $148.22 | $149.64 | $143.74 | $146.71 | -1.24% | 6,819,146 |
| Apr 16, 2018 | $142.31 | $150.46 | $141.29 | $148.55 | +5.22% | 8,695,020 |
| Apr 9, 2018 | $140.63 | $142.64 | $139.85 | $141.18 | +1.00% | 5,604,698 |
| Apr 2, 2018 | $136.71 | $141.99 | $132.79 | $139.78 | +1.98% | 7,702,400 |
| Mar 26, 2018 | $133.61 | $137.93 | $132.62 | $137.07 | +3.64% | 5,731,346 |
| Mar 19, 2018 | $137.39 | $138.09 | $132.25 | $132.25 | -4.22% | 5,809,067 |
| Mar 12, 2018 | $135.00 | $138.44 | $134.73 | $138.08 | +2.35% | 7,496,422 |
| Mar 5, 2018 | $127.30 | $134.95 | $127.30 | $134.91 | +5.51% | 8,123,596 |
| Feb 26, 2018 | $131.23 | $132.42 | $127.23 | $127.86 | -2.28% | 5,837,819 |
| Feb 20, 2018 | $131.49 | $133.44 | $129.14 | $130.84 | -0.49% | 5,844,590 |
| Feb 12, 2018 | $129.24 | $132.91 | $127.19 | $131.49 | +2.31% | 7,021,004 |
| Feb 5, 2018 | $136.62 | $138.10 | $125.74 | $128.52 | -6.23% | 11,352,870 |
| Jan 29, 2018 | $137.54 | $139.30 | $136.91 | $137.06 | -0.79% | 7,060,827 |
| Jan 22, 2018 | $139.79 | $140.50 | $136.41 | $138.15 | -1.14% | 8,440,381 |
| Jan 16, 2018 | $138.41 | $139.97 | $136.25 | $139.75 | +1.50% | 4,241,825 |
| Jan 8, 2018 | $136.64 | $138.12 | $134.63 | $137.68 | +0.36% | 5,698,764 |
| Jan 2, 2018 | $134.20 | $137.27 | $133.41 | $137.18 | +2.24% | 3,477,742 |
| Dec 26, 2017 | $133.99 | $135.51 | $133.52 | $134.18 | +0.16% | 2,510,722 |
| Dec 18, 2017 | $135.34 | $136.30 | $133.22 | $133.97 | -0.90% | 5,810,627 |
| Dec 11, 2017 | $135.80 | $136.00 | $133.76 | $135.19 | -0.10% | 5,872,685 |
| Dec 4, 2017 | $135.48 | $137.96 | $135.07 | $135.33 | +0.33% | 5,483,087 |
| Nov 27, 2017 | $132.97 | $136.78 | $132.59 | $134.89 | +1.53% | 6,079,060 |
| Nov 20, 2017 | $131.28 | $133.61 | $131.07 | $132.86 | +1.07% | 4,083,137 |
| Nov 13, 2017 | $130.22 | $132.53 | $129.80 | $131.45 | +0.88% | 6,363,927 |
| Nov 6, 2017 | $131.20 | $132.89 | $129.25 | $130.30 | -0.82% | 4,805,262 |
| Oct 30, 2017 | $131.65 | $133.74 | $129.15 | $131.38 | -0.46% | 7,395,614 |
| Oct 23, 2017 | $132.60 | $133.88 | $131.32 | $131.99 | -0.61% | 4,201,086 |
| Oct 16, 2017 | $134.32 | $134.81 | $130.95 | $132.80 | -0.96% | 4,567,579 |
| Oct 9, 2017 | $132.01 | $134.87 | $131.52 | $134.09 | +1.61% | 3,653,199 |
| Oct 2, 2017 | $128.58 | $132.02 | $128.38 | $131.97 | +2.61% | 4,398,894 |
| Sep 25, 2017 | $131.34 | $131.99 | $127.63 | $128.61 | -2.07% | 3,919,495 |
| Sep 18, 2017 | $131.05 | $131.44 | $130.24 | $131.33 | +0.21% | 4,229,139 |
| Sep 11, 2017 | $131.49 | $131.49 | $129.20 | $131.05 | -0.05% | 5,928,556 |
| Sep 5, 2017 | $132.92 | $134.28 | $129.97 | $131.12 | -1.30% | 4,540,875 |
| Aug 28, 2017 | $131.01 | $133.68 | $130.46 | $132.85 | +1.38% | 3,905,690 |
| Aug 21, 2017 | $130.16 | $131.64 | $129.63 | $131.04 | +0.71% | 2,709,271 |
| Aug 14, 2017 | $130.43 | $132.73 | $129.73 | $130.11 | +0.23% | 3,607,336 |
| Aug 7, 2017 | $133.00 | $133.19 | $129.74 | $129.81 | -2.33% | 3,609,141 |
| Jul 31, 2017 | $132.50 | $133.25 | $127.18 | $132.90 | +0.74% | 5,573,798 |
| Jul 24, 2017 | $132.76 | $133.26 | $131.11 | $131.92 | -0.85% | 3,567,587 |
| Jul 17, 2017 | $132.80 | $133.42 | $131.79 | $133.05 | +0.25% | 3,863,544 |
| Jul 10, 2017 | $132.63 | $133.41 | $131.45 | $132.72 | +0.08% | 3,314,836 |
| Jul 3, 2017 | $133.19 | $133.99 | $131.62 | $132.62 | -0.10% | 3,317,815 |
| Jun 26, 2017 | $131.74 | $133.30 | $130.88 | $132.75 | +0.83% | 4,260,761 |
| Jun 19, 2017 | $134.43 | $134.74 | $131.31 | $131.66 | -1.95% | 4,126,324 |
| Jun 12, 2017 | $133.51 | $134.89 | $132.76 | $134.28 | +0.35% | 4,791,096 |
| Jun 5, 2017 | $134.36 | $134.37 | $132.42 | $133.81 | -0.39% | 4,279,195 |
| May 30, 2017 | $131.16 | $134.40 | $130.64 | $134.33 | +2.31% | 3,784,649 |
| May 22, 2017 | $127.61 | $131.49 | $127.32 | $131.30 | +3.31% | 4,387,056 |
| May 15, 2017 | $126.51 | $128.42 | $126.23 | $127.09 | +0.46% | 6,551,801 |
| May 8, 2017 | $126.55 | $127.39 | $125.05 | $126.51 | +0.03% | 4,384,538 |
| May 1, 2017 | $128.69 | $129.85 | $125.05 | $126.47 | -2.03% | 7,275,572 |
| Apr 24, 2017 | $127.26 | $129.49 | $126.79 | $129.09 | +2.29% | 5,441,549 |
| Apr 17, 2017 | $124.97 | $126.75 | $124.57 | $126.20 | +1.39% | 3,363,641 |
| Apr 10, 2017 | $125.29 | $126.35 | $124.46 | $124.47 | -0.62% | 2,821,861 |
| Apr 3, 2017 | $126.00 | $127.06 | $124.42 | $125.25 | -0.07% | 5,393,761 |
| Mar 27, 2017 | $122.58 | $125.98 | $122.58 | $125.34 | +1.22% | 4,289,083 |
| Mar 20, 2017 | $125.11 | $125.77 | $123.51 | $123.83 | -1.26% | 4,416,147 |
| Mar 13, 2017 | $124.00 | $125.82 | $123.48 | $125.41 | +0.93% | 5,402,030 |
| Mar 6, 2017 | $124.77 | $125.66 | $123.34 | $124.25 | -0.80% | 5,118,526 |
| Feb 27, 2017 | $125.50 | $126.17 | $123.55 | $125.25 | -0.20% | 5,111,353 |
| Feb 21, 2017 | $122.80 | $125.50 | $121.50 | $125.50 | +1.25% | 6,253,742 |
| Feb 13, 2017 | $121.22 | $124.09 | $120.79 | $123.95 | +2.27% | 4,718,976 |
| Feb 6, 2017 | $120.40 | $121.40 | $119.09 | $121.20 | +0.37% | 3,342,879 |
| Jan 30, 2017 | $121.22 | $121.75 | $119.51 | $120.75 | -0.45% | 4,559,748 |
| Jan 23, 2017 | $118.32 | $122.64 | $118.10 | $121.29 | +2.44% | 4,893,181 |
| Jan 17, 2017 | $118.24 | $119.56 | $117.55 | $118.40 | -0.14% | 3,854,638 |
| Jan 9, 2017 | $118.87 | $119.39 | $117.33 | $118.57 | -0.29% | 3,965,477 |
| Jan 3, 2017 | $118.12 | $119.57 | $117.29 | $118.92 | +1.45% | 3,396,831 |
| Dec 27, 2016 | $118.76 | $119.74 | $116.92 | $117.22 | -1.30% | 2,188,418 |
| Dec 19, 2016 | $120.58 | $121.19 | $118.35 | $118.76 | -1.26% | 4,419,256 |
| Dec 12, 2016 | $120.68 | $122.28 | $119.75 | $120.27 | -0.19% | 6,479,212 |
| Dec 5, 2016 | $117.35 | $120.51 | $116.42 | $120.50 | +3.09% | 5,324,260 |
| Nov 28, 2016 | $116.14 | $118.74 | $115.78 | $116.89 | +0.21% | 6,138,584 |
| Nov 21, 2016 | $114.84 | $117.44 | $114.36 | $116.64 | +2.07% | 2,634,067 |
| Nov 14, 2016 | $115.79 | $116.20 | $113.50 | $114.28 | – | 4,332,103 |
Seasonality
ECL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 2.5% | -1.1% | 3.4% | 0.9% | 1.7% | 0.2% | 3.5% | -3.0% | 0.3% | 5.0% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.4% | 9.3% | -13.5% | -2.0% | -1.8% | 9.1% | -0.4% | 2.0% | -2.8% | 10.3% | ||
| 2025 | 6.8% | 7.5% | -5.5% | -0.8% | 5.6% | 1.7% | -2.9% | 5.8% | -0.9% | -6.4% | 7.3% | -4.3% |
| 2024 | -0.1% | 13.4% | 3.0% | -2.1% | 2.7% | 2.7% | -3.1% | 9.7% | 1.1% | -3.8% | 1.2% | -5.6% |
| 2023 | 6.4% | 2.9% | 4.2% | 1.4% | -1.7% | 13.4% | -1.9% | 0.4% | -7.6% | -1.0% | 14.3% | 3.8% |
| 2022 | -19.2% | -7.0% | 0.5% | -4.1% | -3.2% | -5.9% | 7.4% | -0.8% | -11.6% | 8.8% | -4.6% | -2.5% |
| 2021 | -5.5% | 2.4% | 2.5% | 4.7% | -4.0% | -4.0% | 7.2% | 2.1% | -7.2% | 6.5% | -0.3% | 6.2% |
| 2020 | 1.6% | -8.0% | -13.4% | 24.2% | 9.9% | -6.2% | -6.0% | 5.3% | 1.6% | -8.1% | 21.0% | -2.4% |
| 2019 | 7.3% | 6.8% | 4.8% | 4.3% | 0.0% | 7.5% | 2.2% | 2.3% | -3.8% | -3.0% | -2.8% | 3.6% |
| 2018 | 2.6% | -5.3% | 5.4% | 5.6% | -1.5% | -1.3% | 0.3% | 7.0% | 4.5% | -2.3% | 4.8% | -7.9% |
| 2017 | 2.5% | 3.2% | 1.4% | 3.0% | 2.9% | 0.2% | -0.8% | 1.2% | -3.2% | 1.6% | 4.0% | -1.0% |