Edwards Lifesciences Corp (EW) stock
EWNYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/3040% above fair value
$92.01−2.43 (-2.57%)
Close on Oct 30, 2026Market cap $53.03BP/E 52.9Yield –
Price history
Edwards Lifesciences share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.01
-2.57% on the day
52-week range
$74.66 – $96.29
-4.4% from the high
Change over 52 weeks
+10.2%
From $83.48 on Oct 30, 2025
Average volume
3.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $89.07 | $95.34 | $88.91 | $92.01 | +3.30% | 19,369,430 |
| Oct 19, 2026 | $86.66 | $91.05 | $86.55 | $89.07 | +2.85% | 13,432,950 |
| Oct 12, 2026 | $85.24 | $88.41 | $84.55 | $86.60 | +1.63% | 19,692,678 |
| Oct 5, 2026 | $85.64 | $87.88 | $82.43 | $85.21 | +0.07% | 20,619,887 |
| Sep 28, 2026 | $86.00 | $88.19 | $84.49 | $85.15 | -1.32% | 16,998,211 |
| Sep 21, 2026 | $88.34 | $89.66 | $84.93 | $86.29 | -2.23% | 17,973,976 |
| Sep 14, 2026 | $85.45 | $89.70 | $84.47 | $88.26 | +4.61% | 19,916,193 |
| Sep 8, 2026 | $89.07 | $89.10 | $83.81 | $84.37 | -6.15% | 12,426,397 |
| Aug 31, 2026 | $91.00 | $92.95 | $88.40 | $89.90 | -0.34% | 13,662,678 |
| Aug 24, 2026 | $89.89 | $92.12 | $89.46 | $90.21 | +0.47% | 12,993,517 |
| Aug 17, 2026 | $90.84 | $93.25 | $88.79 | $89.79 | -1.98% | 13,872,647 |
| Aug 10, 2026 | $89.38 | $93.91 | $88.61 | $91.60 | +2.10% | 15,589,779 |
| Aug 3, 2026 | $86.89 | $91.02 | $86.39 | $89.72 | +4.24% | 17,044,117 |
| Jul 27, 2026 | $83.30 | $87.08 | $81.16 | $86.07 | +4.16% | 25,798,000 |
| Jul 20, 2026 | $85.97 | $89.08 | $82.53 | $82.63 | -3.62% | 31,229,016 |
| Jul 13, 2026 | $92.28 | $93.09 | $85.30 | $85.73 | -7.03% | 27,871,662 |
| Jul 6, 2026 | $94.36 | $96.29 | $90.69 | $92.21 | -2.29% | 21,036,661 |
| Jun 29, 2026 | $91.02 | $94.47 | $89.69 | $94.37 | +3.95% | 14,724,109 |
| Jun 22, 2026 | $87.34 | $92.46 | $85.32 | $90.78 | +3.91% | 30,986,314 |
| Jun 15, 2026 | $85.30 | $89.60 | $84.61 | $87.36 | +2.64% | 19,148,430 |
| Jun 8, 2026 | $85.99 | $87.93 | $83.17 | $85.11 | -0.99% | 22,013,358 |
| Jun 1, 2026 | $86.55 | $89.48 | $84.70 | $85.96 | -0.59% | 29,118,200 |
| May 26, 2026 | $86.25 | $88.28 | $85.52 | $86.47 | +0.80% | 26,154,931 |
| May 18, 2026 | $81.14 | $86.03 | $80.57 | $85.78 | +5.41% | 20,965,740 |
| May 11, 2026 | $79.73 | $82.28 | $76.49 | $81.38 | +1.78% | 23,661,759 |
| May 4, 2026 | $83.66 | $84.65 | $79.24 | $79.96 | -4.79% | 19,038,474 |
| Apr 27, 2026 | $83.54 | $85.06 | $80.65 | $83.98 | -0.20% | 31,243,944 |
| Apr 20, 2026 | $80.95 | $84.74 | $79.19 | $84.15 | +3.90% | 33,387,108 |
| Apr 13, 2026 | $77.57 | $81.69 | $77.10 | $80.99 | +4.01% | 29,039,803 |
| Apr 6, 2026 | $81.00 | $82.77 | $77.51 | $77.87 | -3.92% | 21,471,528 |
| Mar 30, 2026 | $79.19 | $82.17 | $77.60 | $81.05 | +2.16% | 17,998,041 |
| Mar 23, 2026 | $82.50 | $83.83 | $78.57 | $79.34 | -3.83% | 23,060,273 |
| Mar 16, 2026 | $82.13 | $85.14 | $81.73 | $82.50 | +0.84% | 20,394,296 |
| Mar 9, 2026 | $80.87 | $86.38 | $80.54 | $81.81 | +0.21% | 25,179,613 |
| Mar 2, 2026 | $85.67 | $87.32 | $80.50 | $81.64 | -5.59% | 25,411,533 |
| Feb 23, 2026 | $79.10 | $86.95 | $79.10 | $86.47 | +8.39% | 24,053,534 |
| Feb 17, 2026 | $77.21 | $80.42 | $76.33 | $79.78 | +5.15% | 17,575,242 |
| Feb 9, 2026 | $78.13 | $79.91 | $74.66 | $75.87 | -3.61% | 34,687,275 |
| Feb 2, 2026 | $81.44 | $83.77 | $77.44 | $78.71 | -3.26% | 27,096,352 |
| Jan 26, 2026 | $83.36 | $84.69 | $80.44 | $81.36 | -2.75% | 15,592,955 |
| Jan 20, 2026 | $83.73 | $86.20 | $82.82 | $83.66 | -0.82% | 16,057,694 |
| Jan 12, 2026 | $86.00 | $86.10 | $81.26 | $84.35 | -0.92% | 20,155,182 |
| Jan 5, 2026 | $85.00 | $86.60 | $83.66 | $85.13 | -0.23% | 19,428,865 |
| Dec 29, 2025 | $87.00 | $87.44 | $84.08 | $85.33 | -1.75% | 7,182,981 |
| Dec 22, 2025 | $85.50 | $86.98 | $84.87 | $86.85 | +1.39% | 5,775,275 |
| Dec 15, 2025 | $83.57 | $86.19 | $81.85 | $85.66 | +3.11% | 24,139,870 |
| Dec 8, 2025 | $86.01 | $86.01 | $83.03 | $83.08 | -3.61% | 13,850,351 |
| Dec 1, 2025 | $86.60 | $87.89 | $83.60 | $86.19 | -0.55% | 15,329,336 |
| Nov 24, 2025 | $84.88 | $87.40 | $83.81 | $86.67 | +1.81% | 14,407,475 |
| Nov 17, 2025 | $85.92 | $86.86 | $83.32 | $85.13 | -1.36% | 20,049,925 |
| Nov 10, 2025 | $82.55 | $87.21 | $82.01 | $86.30 | +3.49% | 16,547,354 |
| Nov 3, 2025 | $83.41 | $84.83 | $80.24 | $83.39 | +1.14% | 20,907,238 |
| Oct 27, 2025 | $76.00 | $87.09 | $75.48 | $82.45 | +8.34% | 47,150,469 |
| Oct 20, 2025 | $74.69 | $78.33 | $74.43 | $76.10 | +1.96% | 20,310,860 |
| Oct 13, 2025 | $73.17 | $74.81 | $72.30 | $74.64 | +0.95% | 19,366,728 |
| Oct 6, 2025 | $77.13 | $78.04 | $73.16 | $73.94 | -4.06% | 18,416,103 |
| Sep 29, 2025 | $76.34 | $78.37 | $73.90 | $77.07 | +1.08% | 23,076,763 |
| Sep 22, 2025 | $74.20 | $76.38 | $73.23 | $76.25 | +2.47% | 23,389,598 |
| Sep 15, 2025 | $77.64 | $78.10 | $73.05 | $74.41 | -4.07% | 30,230,701 |
| Sep 8, 2025 | $80.57 | $80.80 | $76.49 | $77.57 | -4.16% | 20,454,302 |
| Sep 2, 2025 | $80.75 | $82.67 | $80.08 | $80.94 | -0.49% | 11,816,755 |
| Aug 25, 2025 | $81.76 | $82.23 | $80.02 | $81.34 | -0.60% | 18,597,982 |
| Aug 18, 2025 | $78.12 | $82.26 | $77.65 | $81.83 | +4.56% | 24,727,308 |
| Aug 11, 2025 | $78.02 | $78.50 | $76.07 | $78.26 | -0.11% | 15,424,718 |
| Aug 4, 2025 | $79.63 | $80.50 | $77.22 | $78.35 | -1.24% | 17,298,472 |
| Jul 28, 2025 | $80.45 | $81.88 | $77.96 | $79.33 | -0.84% | 26,450,357 |
| Jul 21, 2025 | $76.98 | $83.00 | $75.39 | $80.00 | +4.59% | 36,177,015 |
| Jul 14, 2025 | $77.94 | $78.81 | $75.30 | $76.49 | -2.00% | 22,860,129 |
| Jul 7, 2025 | $76.80 | $78.90 | $75.84 | $78.05 | +1.64% | 15,629,712 |
| Jun 30, 2025 | $78.06 | $78.53 | $76.30 | $76.79 | -1.82% | 11,004,263 |
| Jun 23, 2025 | $73.71 | $78.25 | $73.38 | $78.21 | +5.93% | 23,191,646 |
| Jun 16, 2025 | $75.15 | $75.81 | $72.42 | $73.83 | -1.76% | 16,953,042 |
| Jun 9, 2025 | $77.25 | $77.37 | $75.01 | $75.15 | -3.06% | 15,791,645 |
| Jun 2, 2025 | $77.49 | $78.46 | $76.25 | $77.52 | -0.89% | 15,854,380 |
| May 26, 2025 | $74.80 | $78.75 | $74.20 | $78.22 | +4.31% | 26,433,767 |
| May 19, 2025 | $77.74 | $78.37 | $74.20 | $74.99 | -3.86% | 23,290,607 |
| May 12, 2025 | $74.40 | $78.28 | $73.68 | $78.00 | +5.86% | 26,647,368 |
| May 5, 2025 | $75.12 | $76.13 | $73.61 | $73.68 | -2.60% | 14,869,895 |
| Apr 28, 2025 | $76.38 | $77.12 | $74.15 | $75.65 | -0.51% | 22,820,051 |
| Apr 21, 2025 | $71.20 | $76.29 | $68.63 | $76.04 | +6.31% | 32,308,660 |
| Apr 14, 2025 | $69.97 | $72.15 | $69.36 | $71.53 | +3.07% | 14,719,859 |
| Apr 7, 2025 | $67.98 | $71.22 | $65.94 | $69.40 | +0.06% | 30,574,135 |
| Mar 31, 2025 | $70.39 | $73.26 | $68.83 | $69.36 | -2.19% | 25,474,552 |
| Mar 24, 2025 | $70.83 | $72.29 | $70.32 | $70.91 | +0.64% | 20,796,513 |
| Mar 17, 2025 | $68.86 | $71.85 | $68.64 | $70.46 | +1.69% | 25,769,402 |
| Mar 10, 2025 | $69.48 | $70.74 | $67.32 | $69.29 | -1.48% | 23,617,654 |
| Mar 3, 2025 | $72.16 | $73.20 | $69.33 | $70.33 | -1.80% | 24,512,354 |
| Feb 24, 2025 | $73.61 | $73.90 | $70.14 | $71.62 | -2.29% | 23,397,361 |
| Feb 18, 2025 | $75.86 | $76.67 | $73.20 | $73.30 | -3.79% | 13,322,827 |
| Feb 10, 2025 | $70.63 | $76.73 | $70.10 | $76.19 | +8.30% | 24,231,891 |
| Feb 3, 2025 | $71.53 | $72.37 | $70.32 | $70.35 | -2.90% | 18,910,794 |
| Jan 27, 2025 | $68.79 | $73.88 | $68.42 | $72.45 | +5.02% | 25,649,704 |
| Jan 21, 2025 | $70.20 | $70.68 | $68.23 | $68.99 | -1.13% | 21,559,062 |
| Jan 13, 2025 | $70.54 | $72.34 | $68.24 | $69.78 | -4.96% | 22,869,803 |
| Jan 6, 2025 | $74.00 | $74.74 | $72.89 | $73.42 | -0.66% | 14,116,915 |
| Dec 30, 2024 | $74.67 | $75.36 | $71.97 | $73.91 | -2.30% | 14,681,530 |
| Dec 23, 2024 | $74.46 | $76.23 | $73.44 | $75.65 | +1.12% | 15,165,768 |
| Dec 16, 2024 | $74.13 | $75.27 | $72.29 | $74.81 | +2.03% | 43,713,875 |
| Dec 9, 2024 | $71.60 | $74.79 | $70.59 | $73.32 | +2.50% | 21,997,861 |
| Dec 2, 2024 | $70.27 | $74.68 | $69.35 | $71.53 | +0.25% | 27,247,807 |
| Nov 25, 2024 | $71.00 | $72.63 | $70.15 | $71.35 | +1.23% | 16,168,428 |
| Nov 18, 2024 | $67.63 | $71.08 | $67.58 | $70.48 | +4.01% | 22,727,991 |
| Nov 11, 2024 | $66.42 | $67.83 | $64.89 | $67.76 | +2.31% | 25,879,622 |
| Nov 4, 2024 | $67.62 | $68.27 | $65.26 | $66.23 | -1.94% | 20,078,232 |
| Oct 28, 2024 | $70.00 | $72.15 | $66.15 | $67.54 | -2.65% | 33,669,188 |
| Oct 21, 2024 | $70.00 | $71.58 | $68.07 | $69.38 | -1.27% | 27,456,068 |
| Oct 14, 2024 | $68.71 | $70.42 | $67.65 | $70.27 | +3.14% | 22,144,163 |
| Oct 7, 2024 | $65.05 | $69.64 | $64.01 | $68.13 | +4.03% | 25,912,526 |
| Sep 30, 2024 | $66.18 | $66.75 | $64.05 | $65.49 | -1.64% | 36,026,472 |
| Sep 23, 2024 | $66.83 | $67.77 | $64.54 | $66.58 | -0.37% | 37,656,968 |
| Sep 16, 2024 | $68.64 | $71.70 | $65.50 | $66.83 | -2.47% | 48,144,217 |
| Sep 9, 2024 | $67.17 | $70.43 | $65.50 | $68.52 | +2.56% | 32,730,214 |
| Sep 3, 2024 | $69.71 | $69.96 | $64.70 | $66.81 | -4.50% | 27,639,924 |
| Aug 26, 2024 | $70.70 | $71.42 | $68.06 | $69.96 | -1.30% | 27,901,857 |
| Aug 19, 2024 | $68.86 | $71.80 | $67.66 | $70.88 | +2.84% | 23,760,473 |
| Aug 12, 2024 | $64.74 | $69.34 | $64.27 | $68.92 | +6.62% | 25,696,445 |
| Aug 5, 2024 | $59.63 | $64.82 | $59.41 | $64.64 | +6.26% | 33,852,847 |
| Jul 29, 2024 | $63.96 | $64.39 | $60.15 | $60.83 | -2.47% | 42,972,935 |
| Jul 22, 2024 | $86.68 | $88.50 | $58.93 | $62.37 | -27.90% | 69,559,892 |
| Jul 15, 2024 | $91.49 | $91.49 | $84.91 | $86.50 | -4.93% | 17,764,168 |
| Jul 8, 2024 | $92.16 | $95.25 | $90.89 | $90.99 | -1.44% | 13,133,336 |
| Jul 1, 2024 | $90.30 | $93.00 | $89.80 | $92.32 | -0.05% | 8,198,858 |
| Jun 24, 2024 | $90.90 | $93.99 | $89.52 | $92.37 | +1.62% | 23,301,819 |
| Jun 17, 2024 | $85.20 | $90.97 | $85.12 | $90.90 | +4.14% | 16,515,376 |
| Jun 10, 2024 | $87.71 | $89.03 | $85.38 | $87.29 | -0.96% | 10,264,807 |
| Jun 3, 2024 | $88.41 | $88.86 | $86.41 | $88.14 | +1.44% | 10,303,928 |
| May 28, 2024 | $87.80 | $88.63 | $85.79 | $86.89 | -1.24% | 11,620,755 |
| May 20, 2024 | $89.33 | $91.94 | $87.05 | $87.98 | -1.30% | 10,702,335 |
| May 13, 2024 | $87.04 | $90.98 | $84.67 | $89.14 | +2.79% | 12,093,083 |
| May 6, 2024 | $85.83 | $88.09 | $84.81 | $86.72 | +1.72% | 11,424,021 |
| Apr 29, 2024 | $86.43 | $87.21 | $83.50 | $85.25 | -1.37% | 13,068,522 |
| Apr 22, 2024 | $86.54 | $89.17 | $84.71 | $86.43 | +0.57% | 17,581,951 |
| Apr 15, 2024 | $91.35 | $91.73 | $85.38 | $85.94 | -4.81% | 15,399,507 |
| Apr 8, 2024 | $92.61 | $93.11 | $89.38 | $90.28 | -2.61% | 13,746,159 |
| Apr 1, 2024 | $95.73 | $95.73 | $90.86 | $92.70 | -2.99% | 15,915,602 |
| Mar 25, 2024 | $93.93 | $96.12 | $92.96 | $95.56 | +1.89% | 12,911,680 |
| Mar 18, 2024 | $92.48 | $95.18 | $91.95 | $93.79 | +1.60% | 16,363,344 |
| Mar 11, 2024 | $91.73 | $95.27 | $89.79 | $92.31 | +0.18% | 23,101,335 |
| Mar 4, 2024 | $85.36 | $94.21 | $85.32 | $92.14 | +8.12% | 25,306,719 |
| Feb 26, 2024 | $87.39 | $87.73 | $83.61 | $85.22 | -2.87% | 21,542,387 |
| Feb 20, 2024 | $85.80 | $88.33 | $85.30 | $87.74 | +1.90% | 10,636,836 |
| Feb 12, 2024 | $84.83 | $87.48 | $84.44 | $86.10 | +1.28% | 17,665,217 |
| Feb 5, 2024 | $88.00 | $90.20 | $82.53 | $85.01 | -1.25% | 32,180,500 |
| Jan 29, 2024 | $72.98 | $86.47 | $72.71 | $86.09 | +17.55% | 31,098,731 |
| Jan 22, 2024 | $74.75 | $76.54 | $71.92 | $73.24 | -1.44% | 17,676,579 |
| Jan 16, 2024 | $73.43 | $74.75 | $72.81 | $74.31 | +0.38% | 14,465,281 |
| Jan 8, 2024 | $73.17 | $76.65 | $72.50 | $74.03 | +1.62% | 13,646,405 |
| Jan 2, 2024 | $75.69 | $76.68 | $71.67 | $72.85 | -4.46% | 12,135,779 |
| Dec 26, 2023 | $75.75 | $77.20 | $75.50 | $76.25 | +0.55% | 8,232,581 |
| Dec 18, 2023 | $76.85 | $77.26 | $74.04 | $75.83 | -1.39% | 21,012,682 |
| Dec 11, 2023 | $68.94 | $79.05 | $68.94 | $76.90 | +11.16% | 39,320,137 |
| Dec 4, 2023 | $68.36 | $70.87 | $66.86 | $69.18 | +1.20% | 25,687,752 |
| Nov 27, 2023 | $67.59 | $68.59 | $65.12 | $68.36 | +0.68% | 22,898,198 |
| Nov 20, 2023 | $66.56 | $67.91 | $66.50 | $67.90 | +1.49% | 13,368,061 |
| Nov 13, 2023 | $65.83 | $68.05 | $64.07 | $66.90 | +4.19% | 23,696,194 |
| Nov 6, 2023 | $67.22 | $67.82 | $63.88 | $64.21 | -4.26% | 22,434,486 |
| Oct 30, 2023 | $62.06 | $67.60 | $60.57 | $67.07 | +8.69% | 24,150,598 |
| Oct 23, 2023 | $69.22 | $73.26 | $61.01 | $61.71 | -11.18% | 38,138,618 |
| Oct 16, 2023 | $70.47 | $71.96 | $68.71 | $69.48 | -1.84% | 15,642,720 |
| Oct 9, 2023 | $73.17 | $73.53 | $68.91 | $70.78 | -3.96% | 21,345,360 |
| Oct 2, 2023 | $68.86 | $74.37 | $68.39 | $73.70 | +6.38% | 22,249,671 |
| Sep 25, 2023 | $69.35 | $71.86 | $68.95 | $69.28 | -0.55% | 19,170,264 |
| Sep 18, 2023 | $72.34 | $73.53 | $69.53 | $69.66 | -4.84% | 16,424,587 |
| Sep 11, 2023 | $74.01 | $75.39 | $72.76 | $73.20 | -1.17% | 16,169,011 |
| Sep 5, 2023 | $76.27 | $77.41 | $73.94 | $74.07 | -3.02% | 15,082,028 |
| Aug 28, 2023 | $77.24 | $78.62 | $75.52 | $76.38 | +0.28% | 13,450,220 |
| Aug 21, 2023 | $76.83 | $76.97 | $74.90 | $76.17 | -0.54% | 15,219,172 |
| Aug 14, 2023 | $79.30 | $80.80 | $76.03 | $76.58 | -3.56% | 18,880,986 |
| Aug 7, 2023 | $79.94 | $80.62 | $77.16 | $79.41 | -0.18% | 17,283,800 |
| Jul 31, 2023 | $84.35 | $84.50 | $79.30 | $79.55 | -5.00% | 17,992,090 |
| Jul 24, 2023 | $92.76 | $92.93 | $82.10 | $83.74 | -9.54% | 25,351,063 |
| Jul 17, 2023 | $92.90 | $93.54 | $90.96 | $92.57 | -0.87% | 10,488,568 |
| Jul 10, 2023 | $90.52 | $94.34 | $90.36 | $93.38 | +3.46% | 12,654,523 |
| Jul 3, 2023 | $93.62 | $93.67 | $89.39 | $90.26 | -4.31% | 10,468,520 |
| Jun 26, 2023 | $90.25 | $94.87 | $88.66 | $94.33 | +4.42% | 12,653,482 |
| Jun 20, 2023 | $90.07 | $92.25 | $89.57 | $90.34 | -1.74% | 10,106,990 |
| Jun 12, 2023 | $83.79 | $92.93 | $83.61 | $91.94 | +9.32% | 20,689,527 |
| Jun 5, 2023 | $84.94 | $86.76 | $82.69 | $84.10 | -1.45% | 9,445,417 |
| May 30, 2023 | $82.21 | $85.88 | $81.03 | $85.34 | +4.06% | 13,477,575 |
| May 22, 2023 | $87.82 | $89.40 | $80.94 | $82.01 | -6.73% | 12,634,356 |
| May 15, 2023 | $89.12 | $89.72 | $86.26 | $87.93 | -1.40% | 12,011,777 |
| May 8, 2023 | $88.22 | $89.58 | $87.80 | $89.18 | +0.50% | 9,441,785 |
| May 1, 2023 | $87.52 | $89.26 | $86.87 | $88.74 | +0.86% | 10,809,003 |
| Apr 24, 2023 | $87.00 | $88.85 | $83.00 | $87.98 | +1.66% | 17,633,067 |
| Apr 17, 2023 | $84.71 | $87.10 | $83.45 | $86.54 | +2.58% | 16,216,381 |
| Apr 10, 2023 | $83.33 | $84.94 | $81.78 | $84.36 | +0.57% | 12,112,040 |
| Apr 3, 2023 | $82.31 | $83.92 | $81.64 | $83.88 | +1.39% | 9,042,977 |
| Mar 27, 2023 | $81.46 | $82.78 | $80.18 | $82.73 | +2.44% | 13,018,963 |
| Mar 20, 2023 | $80.63 | $82.46 | $78.88 | $80.76 | +0.02% | 16,814,104 |
| Mar 13, 2023 | $74.25 | $82.70 | $73.54 | $80.74 | +8.61% | 27,381,237 |
| Mar 6, 2023 | $81.27 | $81.34 | $74.04 | $74.34 | -9.25% | 17,773,710 |
| Feb 27, 2023 | $76.99 | $82.16 | $76.81 | $81.92 | +7.44% | 19,486,136 |
| Feb 21, 2023 | $77.79 | $77.85 | $75.34 | $76.25 | -2.88% | 14,892,976 |
| Feb 13, 2023 | $77.55 | $78.57 | $76.01 | $78.51 | +1.70% | 13,409,396 |
| Feb 6, 2023 | $80.75 | $81.07 | $76.80 | $77.20 | -5.99% | 17,735,291 |
| Jan 30, 2023 | $76.48 | $84.85 | $74.96 | $82.12 | +5.09% | 27,486,120 |
| Jan 23, 2023 | $79.34 | $80.78 | $75.56 | $78.14 | -1.45% | 12,361,514 |
| Jan 17, 2023 | $78.00 | $79.45 | $77.31 | $79.29 | +1.25% | 12,486,588 |
| Jan 9, 2023 | $77.50 | $78.50 | $76.09 | $78.31 | +1.69% | 15,659,159 |
| Jan 3, 2023 | $76.01 | $77.13 | $73.95 | $77.01 | +3.22% | 12,570,997 |
| Dec 27, 2022 | $73.71 | $75.43 | $72.61 | $74.61 | +0.57% | 9,906,438 |
| Dec 19, 2022 | $72.80 | $75.19 | $72.25 | $74.19 | +1.62% | 17,751,428 |
| Dec 12, 2022 | $74.32 | $77.66 | $72.57 | $73.01 | -1.35% | 28,092,136 |
| Dec 5, 2022 | $75.72 | $76.14 | $71.02 | $74.01 | -3.32% | 40,220,712 |
| Nov 28, 2022 | $75.71 | $78.54 | $74.38 | $76.55 | +0.25% | 24,585,685 |
| Nov 21, 2022 | $74.18 | $76.47 | $72.92 | $76.36 | +1.76% | 15,177,823 |
| Nov 14, 2022 | $74.39 | $76.81 | $73.39 | $75.04 | +0.52% | 24,305,737 |
| Nov 7, 2022 | $69.03 | $75.80 | $67.13 | $74.65 | +8.91% | 38,222,799 |
| Oct 31, 2022 | $70.50 | $74.05 | $67.37 | $68.54 | -3.29% | 46,638,512 |
| Oct 24, 2022 | $85.71 | $89.17 | $69.70 | $70.87 | -16.44% | 37,338,388 |
| Oct 17, 2022 | $83.79 | $88.49 | $82.14 | $84.81 | +2.90% | 16,278,750 |
| Oct 10, 2022 | $84.90 | $85.80 | $80.69 | $82.42 | -2.15% | 11,391,832 |
| Oct 3, 2022 | $83.65 | $88.40 | $83.15 | $84.23 | +1.94% | 12,005,083 |
| Sep 26, 2022 | $84.09 | $85.84 | $81.87 | $82.63 | -2.49% | 13,396,346 |
| Sep 19, 2022 | $92.43 | $92.65 | $82.92 | $84.74 | -9.22% | 16,439,600 |
| Sep 12, 2022 | $97.54 | $98.35 | $91.95 | $93.35 | -4.01% | 12,443,197 |
| Sep 6, 2022 | $89.00 | $97.74 | $88.24 | $97.25 | +9.65% | 12,167,468 |
| Aug 29, 2022 | $90.27 | $92.16 | $87.94 | $88.69 | -2.79% | 14,256,321 |
| Aug 22, 2022 | $97.16 | $98.22 | $91.08 | $91.24 | -7.42% | 10,872,673 |
| Aug 15, 2022 | $104.52 | $105.45 | $97.62 | $98.55 | -5.96% | 12,872,462 |
| Aug 8, 2022 | $106.81 | $107.18 | $101.24 | $104.80 | -1.24% | 10,106,783 |
| Aug 1, 2022 | $99.81 | $106.26 | $98.90 | $106.12 | +5.55% | 11,181,269 |
| Jul 25, 2022 | $102.55 | $107.92 | $98.67 | $100.54 | -1.99% | 17,000,201 |
| Jul 18, 2022 | $99.58 | $104.85 | $97.06 | $102.58 | +3.17% | 11,455,546 |
| Jul 11, 2022 | $97.33 | $99.94 | $93.80 | $99.43 | +1.06% | 10,395,120 |
| Jul 5, 2022 | $96.01 | $99.12 | $94.82 | $98.39 | +1.03% | 7,650,902 |
| Jun 27, 2022 | $96.90 | $98.25 | $93.37 | $97.39 | +0.42% | 14,052,740 |
| Jun 21, 2022 | $89.31 | $97.07 | $88.52 | $96.98 | +10.47% | 10,900,491 |
| Jun 13, 2022 | $90.00 | $90.80 | $85.58 | $87.79 | -5.60% | 15,661,706 |
| Jun 6, 2022 | $98.13 | $98.82 | $91.34 | $93.00 | -3.86% | 11,535,421 |
| May 31, 2022 | $100.06 | $101.69 | $96.29 | $96.73 | -4.34% | 11,900,437 |
| May 23, 2022 | $95.50 | $101.29 | $92.95 | $101.12 | +7.21% | 14,936,736 |
| May 16, 2022 | $96.85 | $98.13 | $91.94 | $94.32 | -3.31% | 12,174,160 |
| May 9, 2022 | $98.71 | $99.01 | $91.52 | $97.55 | -2.95% | 16,837,223 |
| May 2, 2022 | $105.72 | $109.19 | $99.50 | $100.52 | -4.97% | 16,486,149 |
| Apr 25, 2022 | $118.00 | $119.90 | $105.39 | $105.78 | -10.64% | 19,328,966 |
| Apr 18, 2022 | $119.93 | $131.10 | $118.08 | $118.38 | -1.37% | 14,870,064 |
| Apr 11, 2022 | $122.96 | $123.99 | $119.59 | $120.02 | -3.15% | 8,506,853 |
| Apr 4, 2022 | $122.20 | $125.11 | $117.15 | $123.92 | +0.69% | 12,396,223 |
| Mar 28, 2022 | $112.49 | $123.57 | $111.50 | $123.07 | +9.52% | 14,767,255 |
| Mar 21, 2022 | $112.00 | $113.50 | $106.78 | $112.37 | -0.35% | 11,044,898 |
| Mar 14, 2022 | $104.21 | $113.23 | $100.97 | $112.77 | +9.01% | 12,714,666 |
| Mar 7, 2022 | $110.33 | $110.81 | $101.84 | $103.45 | -6.50% | 12,883,455 |
| Feb 28, 2022 | $111.07 | $113.40 | $108.47 | $110.64 | -2.11% | 12,246,078 |
| Feb 22, 2022 | $104.99 | $113.11 | $102.57 | $113.03 | +7.02% | 9,578,923 |
| Feb 14, 2022 | $108.34 | $111.11 | $104.91 | $105.62 | -3.10% | 13,058,178 |
| Feb 7, 2022 | $111.60 | $114.12 | $108.82 | $109.00 | -2.83% | 13,792,901 |
| Jan 31, 2022 | $105.32 | $113.91 | $105.00 | $112.18 | +6.97% | 15,474,706 |
| Jan 24, 2022 | $110.30 | $112.16 | $96.39 | $104.87 | -6.91% | 21,752,947 |
| Jan 18, 2022 | $115.00 | $119.56 | $112.23 | $112.65 | -4.74% | 9,817,291 |
| Jan 10, 2022 | $120.53 | $123.77 | $116.70 | $118.26 | -3.30% | 10,857,757 |
| Jan 3, 2022 | $129.07 | $129.53 | $121.02 | $122.30 | -5.60% | 10,762,722 |
| Dec 27, 2021 | $129.07 | $131.73 | $128.18 | $129.55 | +0.76% | 5,996,006 |
| Dec 20, 2021 | $120.44 | $129.12 | $117.88 | $128.57 | +5.28% | 9,405,197 |
| Dec 13, 2021 | $121.83 | $123.56 | $115.74 | $122.12 | +0.23% | 15,924,810 |
| Dec 6, 2021 | $110.50 | $122.34 | $108.79 | $121.84 | +12.32% | 13,820,686 |
| Nov 29, 2021 | $110.58 | $112.88 | $107.12 | $108.48 | -0.95% | 19,234,878 |
| Nov 22, 2021 | $117.39 | $117.75 | $109.25 | $109.52 | -6.42% | 8,637,429 |
| Nov 15, 2021 | $116.35 | $119.54 | $115.61 | $117.03 | +0.89% | 10,231,869 |
| Nov 8, 2021 | $119.40 | $120.79 | $114.04 | $116.00 | -2.23% | 8,911,870 |
| Nov 1, 2021 | $120.41 | $120.62 | $114.89 | $118.65 | -0.98% | 12,148,136 |
| Oct 25, 2021 | $116.93 | $120.11 | $110.00 | $119.82 | +2.77% | 13,039,103 |
| Oct 18, 2021 | $110.91 | $116.97 | $109.64 | $116.59 | +3.95% | 9,723,235 |
| Oct 11, 2021 | $108.00 | $113.00 | $107.70 | $112.16 | +3.15% | 8,771,482 |
| Oct 4, 2021 | $111.72 | $112.52 | $105.66 | $108.73 | -3.16% | 14,482,423 |
| Sep 27, 2021 | $119.31 | $119.83 | $110.64 | $112.28 | -6.49% | 14,545,575 |
| Sep 20, 2021 | $118.17 | $121.79 | $116.36 | $120.07 | +0.54% | 8,578,753 |
| Sep 13, 2021 | $121.58 | $121.89 | $116.85 | $119.42 | -1.22% | 10,594,202 |
| Sep 7, 2021 | $120.82 | $123.27 | $119.70 | $120.89 | -0.15% | 7,008,955 |
| Aug 30, 2021 | $116.87 | $121.37 | $116.37 | $121.07 | +4.02% | 8,741,672 |
| Aug 23, 2021 | $119.54 | $119.94 | $115.67 | $116.39 | -2.15% | 9,617,349 |
| Aug 16, 2021 | $113.05 | $119.33 | $112.73 | $118.95 | +5.13% | 9,415,495 |
| Aug 9, 2021 | $115.54 | $115.83 | $110.82 | $113.15 | -1.79% | 9,063,046 |
| Aug 2, 2021 | $112.42 | $115.60 | $112.08 | $115.21 | +2.62% | 9,688,977 |
| Jul 26, 2021 | $109.01 | $114.23 | $107.88 | $112.27 | +2.62% | 12,907,871 |
| Jul 19, 2021 | $106.10 | $109.67 | $102.70 | $109.40 | +2.32% | 13,293,566 |
| Jul 12, 2021 | $107.48 | $107.70 | $105.45 | $106.92 | -0.55% | 13,472,908 |
| Jul 6, 2021 | $106.58 | $109.01 | $105.07 | $107.51 | +0.86% | 8,073,333 |
| Jun 28, 2021 | $103.64 | $106.73 | $101.74 | $106.59 | +2.92% | 13,907,082 |
| Jun 21, 2021 | $101.46 | $105.58 | $100.43 | $103.57 | +2.84% | 11,466,997 |
| Jun 14, 2021 | $99.91 | $101.53 | $99.53 | $100.71 | +0.72% | 11,799,811 |
| Jun 7, 2021 | $95.84 | $100.10 | $95.76 | $99.99 | +4.30% | 11,514,533 |
| Jun 1, 2021 | $96.69 | $96.70 | $92.59 | $95.87 | -0.03% | 8,147,655 |
| May 24, 2021 | $95.00 | $97.28 | $94.31 | $95.90 | +1.80% | 13,583,765 |
| May 17, 2021 | $89.23 | $94.63 | $88.96 | $94.20 | +5.26% | 12,615,985 |
| May 10, 2021 | $92.22 | $92.40 | $87.32 | $89.49 | -2.91% | 9,606,451 |
| May 3, 2021 | $95.85 | $95.99 | $90.24 | $92.17 | -3.51% | 11,467,802 |
| Apr 26, 2021 | $97.28 | $97.55 | $94.85 | $95.52 | -1.98% | 12,054,640 |
| Apr 19, 2021 | $88.37 | $98.11 | $87.81 | $97.45 | +9.47% | 20,159,476 |
| Apr 12, 2021 | $85.75 | $89.13 | $85.39 | $89.02 | +3.52% | 15,330,906 |
| Apr 5, 2021 | $84.91 | $86.55 | $83.80 | $85.99 | +2.56% | 12,441,185 |
| Mar 29, 2021 | $82.14 | $84.44 | $81.20 | $83.84 | +1.87% | 11,369,253 |
| Mar 22, 2021 | $78.99 | $82.41 | $78.80 | $82.30 | +3.64% | 12,925,739 |
| Mar 15, 2021 | $81.66 | $82.18 | $78.44 | $79.41 | -3.24% | 14,434,282 |
| Mar 8, 2021 | $81.37 | $84.96 | $80.29 | $82.07 | +0.43% | 11,707,117 |
| Mar 1, 2021 | $83.99 | $86.88 | $78.86 | $81.72 | -1.66% | 14,550,216 |
| Feb 22, 2021 | $83.81 | $86.08 | $82.44 | $83.10 | -1.44% | 14,169,610 |
| Feb 16, 2021 | $88.20 | $88.20 | $83.26 | $84.31 | -3.81% | 11,765,098 |
| Feb 8, 2021 | $85.15 | $88.11 | $84.61 | $87.65 | +3.00% | 10,682,454 |
| Feb 1, 2021 | $83.54 | $86.19 | $81.85 | $85.10 | +3.05% | 11,227,047 |
| Jan 25, 2021 | $85.39 | $87.84 | $81.62 | $82.58 | -3.44% | 18,343,899 |
| Jan 19, 2021 | $88.67 | $89.43 | $85.21 | $85.52 | -2.67% | 10,614,136 |
| Jan 11, 2021 | $90.21 | $90.33 | $86.84 | $87.87 | -3.09% | 12,121,105 |
| Jan 4, 2021 | $91.50 | $91.73 | $86.60 | $90.67 | -0.61% | 12,766,487 |
| Dec 28, 2020 | $88.89 | $92.08 | $88.89 | $91.23 | +2.93% | 5,144,330 |
| Dec 21, 2020 | $85.19 | $90.06 | $83.22 | $88.63 | +2.08% | 6,551,248 |
| Dec 14, 2020 | $84.53 | $87.20 | $83.51 | $86.82 | +3.14% | 14,721,415 |
| Dec 7, 2020 | $85.70 | $87.77 | $83.65 | $84.18 | -1.84% | 12,502,907 |
| Nov 30, 2020 | $84.98 | $85.96 | $83.12 | $85.76 | +0.59% | 12,088,502 |
| Nov 23, 2020 | $84.95 | $86.15 | $83.83 | $85.26 | +0.86% | 6,131,725 |
| Nov 16, 2020 | $82.90 | $88.00 | $81.13 | $84.53 | +3.36% | 16,800,022 |
| Nov 9, 2020 | $82.00 | $85.83 | $78.34 | $81.78 | +4.81% | 14,798,821 |
| Nov 2, 2020 | $73.11 | $78.51 | $72.14 | $78.03 | +8.84% | 13,681,961 |
| Oct 26, 2020 | $79.23 | $79.52 | $70.92 | $71.69 | -10.84% | 13,636,195 |
| Oct 19, 2020 | $85.50 | $86.73 | $78.02 | $80.41 | -5.77% | 14,010,027 |
| Oct 12, 2020 | $84.44 | $86.98 | $83.18 | $85.33 | +1.70% | 9,563,726 |
| Oct 5, 2020 | $79.12 | $83.95 | $78.47 | $83.90 | +6.46% | 9,156,457 |
| Sep 28, 2020 | $78.35 | $80.99 | $77.49 | $78.81 | +1.76% | 12,230,437 |
| Sep 21, 2020 | $81.61 | $82.20 | $74.07 | $77.45 | -6.91% | 15,925,343 |
| Sep 14, 2020 | $82.08 | $84.86 | $81.93 | $83.20 | +1.74% | 12,129,797 |
| Sep 8, 2020 | $82.75 | $85.71 | $80.98 | $81.78 | -2.31% | 9,051,978 |
| Aug 31, 2020 | $84.38 | $87.79 | $82.65 | $83.71 | -0.74% | 17,754,631 |
| Aug 24, 2020 | $79.00 | $84.60 | $78.15 | $84.33 | +7.14% | 13,604,431 |
| Aug 17, 2020 | $78.15 | $79.77 | $77.92 | $78.71 | +0.82% | 9,063,382 |
| Aug 10, 2020 | $76.82 | $79.84 | $75.49 | $78.07 | +1.47% | 9,792,633 |
| Aug 3, 2020 | $78.58 | $78.88 | $76.05 | $76.94 | -1.87% | 8,554,456 |
| Jul 27, 2020 | $78.12 | $80.29 | $77.40 | $78.41 | +0.36% | 10,158,614 |
| Jul 20, 2020 | $74.05 | $80.50 | $74.01 | $78.13 | +5.42% | 17,602,478 |
| Jul 13, 2020 | $68.49 | $74.60 | $66.95 | $74.11 | +9.27% | 19,463,440 |
| Jul 6, 2020 | $70.00 | $70.29 | $66.87 | $67.82 | -1.98% | 11,702,378 |
| Jun 29, 2020 | $67.62 | $70.23 | $66.73 | $69.19 | +3.07% | 8,938,442 |
| Jun 22, 2020 | $69.97 | $71.83 | $66.45 | $67.13 | -4.43% | 14,780,335 |
| Jun 15, 2020 | $66.65 | $71.14 | $66.23 | $70.24 | +3.32% | 16,669,380 |
| Jun 8, 2020 | $74.05 | $77.35 | $66.84 | $67.98 | -8.59% | 19,119,260 |
| Jun 1, 2020 | $75.30 | $75.95 | $70.37 | $74.37 | -0.72% | 16,863,964 |
| May 26, 2020 | $74.60 | $75.39 | $70.31 | $74.91 | +2.70% | 14,521,332 |
| May 18, 2020 | $72.23 | $73.95 | $71.67 | $72.94 | +2.75% | 13,870,851 |
| May 11, 2020 | $72.27 | $75.33 | $69.67 | $70.99 | -2.24% | 15,878,493 |
| May 4, 2020 | $69.78 | $74.06 | $68.17 | $72.61 | +4.07% | 14,318,724 |
| Apr 27, 2020 | $74.50 | $75.00 | $69.25 | $69.78 | -6.33% | 15,866,493 |
| Apr 20, 2020 | $75.35 | $78.43 | $70.81 | $74.49 | -2.16% | 19,509,889 |
| Apr 13, 2020 | $71.00 | $76.23 | $67.34 | $76.14 | +6.02% | 19,443,244 |
| Apr 6, 2020 | $65.10 | $72.67 | $63.18 | $71.81 | +13.95% | 19,710,076 |
| Mar 30, 2020 | $66.03 | $67.50 | $56.44 | $63.02 | -4.58% | 30,841,267 |
| Mar 23, 2020 | $54.63 | $67.33 | $51.51 | $66.05 | +19.04% | 29,669,043 |
| Mar 16, 2020 | $56.67 | $62.67 | $54.06 | $55.48 | -10.27% | 37,750,814 |
| Mar 9, 2020 | $63.56 | $67.65 | $57.78 | $61.83 | -9.89% | 38,832,911 |
| Mar 2, 2020 | $69.00 | $73.04 | $66.59 | $68.62 | +0.49% | 31,182,575 |
| Feb 24, 2020 | $74.72 | $76.48 | $66.38 | $68.28 | -11.42% | 28,515,476 |
| Feb 18, 2020 | $76.19 | $79.11 | $75.76 | $77.08 | +0.30% | 14,392,704 |
| Feb 10, 2020 | $76.93 | $77.33 | $74.89 | $76.85 | -0.80% | 16,596,294 |
| Feb 3, 2020 | $73.17 | $78.89 | $73.00 | $77.47 | +5.71% | 23,881,709 |
| Jan 27, 2020 | $75.66 | $80.99 | $71.72 | $73.29 | -4.60% | 30,273,644 |
| Jan 21, 2020 | $79.55 | $81.90 | $76.17 | $76.82 | -3.43% | 21,276,950 |
| Jan 13, 2020 | $77.83 | $79.99 | $77.52 | $79.55 | +2.49% | 16,102,653 |
| Jan 6, 2020 | $76.98 | $78.67 | $76.61 | $77.61 | +0.52% | 17,790,444 |
| Dec 30, 2019 | $78.31 | $78.53 | $76.11 | $77.21 | -1.27% | 12,012,720 |
| Dec 23, 2019 | $78.91 | $79.50 | $78.00 | $78.20 | -0.75% | 6,800,115 |
| Dec 16, 2019 | $77.69 | $79.87 | $77.22 | $78.80 | +1.61% | 22,147,204 |
| Dec 9, 2019 | $79.52 | $79.67 | $75.37 | $77.55 | -2.65% | 28,544,013 |
| Dec 2, 2019 | $81.84 | $82.50 | $79.43 | $79.66 | -2.43% | 21,585,415 |
| Nov 25, 2019 | $80.67 | $82.42 | $80.57 | $81.65 | +1.72% | 10,149,057 |
| Nov 18, 2019 | $81.44 | $82.55 | $80.09 | $80.27 | -1.97% | 14,067,093 |
| Nov 11, 2019 | $77.82 | $81.98 | $77.74 | $81.88 | +4.90% | 14,713,419 |
| Nov 4, 2019 | $79.56 | $79.57 | $76.85 | $78.05 | -1.09% | 15,419,949 |
| Oct 28, 2019 | $76.32 | $80.61 | $75.88 | $78.91 | +3.74% | 17,227,329 |
| Oct 21, 2019 | $76.17 | $79.46 | $73.87 | $76.07 | +0.33% | 23,275,498 |
| Oct 14, 2019 | $76.12 | $76.63 | $75.04 | $75.82 | +0.15% | 14,866,833 |
| Oct 7, 2019 | $75.93 | $76.73 | $72.67 | $75.70 | -1.00% | 16,978,104 |
| Sep 30, 2019 | $73.00 | $76.66 | $71.08 | $76.47 | +5.57% | 21,057,049 |
| Sep 23, 2019 | $73.09 | $74.30 | $71.88 | $72.43 | -1.08% | 16,006,203 |
| Sep 16, 2019 | $72.73 | $73.41 | $71.36 | $73.22 | +0.07% | 15,177,643 |
| Sep 9, 2019 | $75.25 | $75.74 | $69.38 | $73.17 | -3.00% | 14,950,884 |
| Sep 3, 2019 | $73.30 | $76.06 | $72.13 | $75.43 | +2.01% | 11,055,384 |
| Aug 26, 2019 | $71.15 | $74.19 | $70.82 | $73.95 | +4.62% | 9,906,111 |
| Aug 19, 2019 | $73.52 | $75.47 | $70.24 | $70.68 | -3.33% | 20,928,790 |
| Aug 12, 2019 | $72.20 | $73.49 | $71.13 | $73.11 | +0.79% | 13,647,609 |
| Aug 5, 2019 | $70.51 | $72.83 | $68.96 | $72.54 | +1.53% | 13,167,720 |
| Jul 29, 2019 | $70.93 | $72.66 | $70.25 | $71.45 | +0.70% | 15,558,228 |
| Jul 22, 2019 | $65.07 | $73.24 | $64.37 | $70.95 | +9.53% | 26,947,270 |
| Jul 15, 2019 | $63.90 | $65.08 | $62.39 | $64.78 | +1.50% | 16,548,219 |
| Jul 8, 2019 | $62.51 | $65.02 | $62.07 | $63.82 | +1.67% | 15,964,656 |
| Jul 1, 2019 | $62.22 | $62.91 | $61.00 | $62.77 | +1.93% | 15,628,339 |
| Jun 24, 2019 | $64.49 | $64.58 | $61.35 | $61.58 | -4.39% | 31,386,263 |
| Jun 17, 2019 | $61.54 | $65.00 | $61.10 | $64.41 | +5.06% | 26,800,665 |
| Jun 10, 2019 | $61.63 | $62.27 | $60.74 | $61.31 | +0.07% | 17,553,804 |
| Jun 3, 2019 | $56.58 | $61.83 | $55.94 | $61.27 | +7.68% | 18,928,743 |
| May 28, 2019 | $56.46 | $57.31 | $55.23 | $56.90 | +0.78% | 14,240,058 |
| May 20, 2019 | $57.37 | $58.67 | $56.27 | $56.46 | -2.16% | 16,857,939 |
| May 13, 2019 | $59.25 | $60.21 | $57.48 | $57.71 | -4.41% | 14,481,573 |
| May 6, 2019 | $58.72 | $61.17 | $58.27 | $60.37 | -0.23% | 14,954,088 |
| Apr 29, 2019 | $58.09 | $60.83 | $57.71 | $60.50 | +3.06% | 15,596,160 |
| Apr 22, 2019 | $58.69 | $60.73 | $57.67 | $58.71 | -0.64% | 23,747,875 |
| Apr 15, 2019 | $64.00 | $64.33 | $57.38 | $59.09 | -7.54% | 23,738,324 |
| Apr 8, 2019 | $62.69 | $64.17 | $61.93 | $63.90 | +1.81% | 14,333,718 |
| Apr 1, 2019 | $64.19 | $64.65 | $62.67 | $62.77 | -1.58% | 16,265,250 |
| Mar 25, 2019 | $62.68 | $63.86 | $61.96 | $63.78 | +1.24% | 11,417,217 |
| Mar 18, 2019 | $64.83 | $65.95 | $62.52 | $63.00 | +5.14% | 30,727,643 |
| Mar 11, 2019 | $56.72 | $60.48 | $56.53 | $59.92 | +6.20% | 27,529,104 |
| Mar 4, 2019 | $58.15 | $58.41 | $55.46 | $56.42 | -2.56% | 16,375,524 |
| Feb 25, 2019 | $57.58 | $58.25 | $55.71 | $57.90 | +0.70% | 19,000,296 |
| Feb 19, 2019 | $59.27 | $59.56 | $57.35 | $57.50 | -2.96% | 13,644,594 |
| Feb 11, 2019 | $57.37 | $59.54 | $57.37 | $59.26 | +3.40% | 13,134,309 |
| Feb 4, 2019 | $56.37 | $57.57 | $55.38 | $57.31 | +1.91% | 15,958,494 |
| Jan 28, 2019 | $56.20 | $57.37 | $54.36 | $56.23 | -1.14% | 19,954,168 |
| Jan 22, 2019 | $55.86 | $56.97 | $55.25 | $56.88 | +1.32% | 15,990,723 |
| Jan 14, 2019 | $50.37 | $56.18 | $49.80 | $56.14 | +10.22% | 29,486,244 |
| Jan 7, 2019 | $49.38 | $52.44 | $49.38 | $50.93 | +2.74% | 15,619,536 |
| Dec 31, 2018 | $50.45 | $51.36 | $46.95 | $49.57 | -1.12% | 13,604,841 |
| Dec 24, 2018 | $47.77 | $50.81 | $46.55 | $50.14 | +4.30% | 14,297,665 |
| Dec 17, 2018 | $52.84 | $53.01 | $47.95 | $48.07 | -9.94% | 20,805,940 |
| Dec 10, 2018 | $52.40 | $55.73 | $52.20 | $53.38 | +1.86% | 15,964,509 |
| Dec 3, 2018 | $54.69 | $55.10 | $51.67 | $52.40 | -2.96% | 20,017,285 |
| Nov 26, 2018 | $49.75 | $54.60 | $49.39 | $54.00 | +9.32% | 21,460,174 |
| Nov 19, 2018 | $51.83 | $148.22 | $49.09 | $49.40 | -4.82% | 15,901,339 |
| Nov 12, 2018 | $50.86 | $52.44 | $48.99 | $51.90 | +1.65% | 21,088,482 |
| Nov 5, 2018 | $50.80 | $52.77 | $49.47 | $51.06 | +0.26% | 20,734,745 |
| Oct 29, 2018 | $47.52 | $51.67 | $45.48 | $50.93 | +9.03% | 25,610,613 |
| Oct 22, 2018 | $48.57 | $50.62 | $45.65 | $46.71 | -3.63% | 39,470,624 |
| Oct 15, 2018 | $47.55 | $49.91 | $46.80 | $48.47 | +1.42% | 33,216,490 |
| Oct 8, 2018 | $50.53 | $50.60 | $46.31 | $47.80 | -5.47% | 34,602,749 |
| Oct 1, 2018 | $58.25 | $58.33 | $49.71 | $50.56 | -12.87% | 37,192,697 |
| Sep 24, 2018 | $53.33 | $58.33 | $53.09 | $58.03 | +13.29% | 35,654,470 |
| Sep 17, 2018 | $49.36 | $51.42 | $48.50 | $51.23 | +3.84% | 19,524,268 |
| Sep 10, 2018 | $47.34 | $49.39 | $47.08 | $49.33 | +4.71% | 14,503,227 |
| Sep 4, 2018 | $48.15 | $48.21 | $46.36 | $47.11 | -2.02% | 15,104,440 |
| Aug 27, 2018 | $47.50 | $48.26 | $46.68 | $48.08 | +1.77% | 14,769,384 |
| Aug 20, 2018 | $46.71 | $47.49 | $46.24 | $47.24 | +1.40% | 11,589,339 |
| Aug 13, 2018 | $46.03 | $47.02 | $44.84 | $46.59 | +1.24% | 18,586,650 |
| Aug 6, 2018 | $48.33 | $48.90 | $45.87 | $46.02 | -4.92% | 16,186,008 |
| Jul 30, 2018 | $47.11 | $48.55 | $46.63 | $48.40 | +2.35% | 21,941,171 |
| Jul 23, 2018 | $50.87 | $52.29 | $46.59 | $47.29 | -7.04% | 24,172,564 |
| Jul 16, 2018 | $49.34 | $51.11 | $48.78 | $50.87 | +3.03% | 16,438,887 |
| Jul 9, 2018 | $49.23 | $49.59 | $47.97 | $49.38 | +0.41% | 17,059,468 |
| Jul 2, 2018 | $48.29 | $49.26 | $48.04 | $49.18 | +1.35% | 9,877,728 |
| Jun 25, 2018 | $50.96 | $50.96 | $48.06 | $48.52 | -4.78% | 18,756,841 |
| Jun 18, 2018 | $50.58 | $51.74 | $50.30 | $50.96 | +0.24% | 19,068,702 |
| Jun 11, 2018 | $47.70 | $51.29 | $47.53 | $50.84 | +6.78% | 26,246,048 |
| Jun 4, 2018 | $47.31 | $47.92 | $46.72 | $47.61 | +0.64% | 17,388,393 |
| May 29, 2018 | $45.13 | $47.41 | $44.79 | $47.30 | +4.38% | 13,834,563 |
| May 21, 2018 | $45.50 | $46.66 | $45.08 | $45.32 | 0.00% | 15,713,340 |
| May 14, 2018 | $46.00 | $46.33 | $44.93 | $45.32 | -1.56% | 13,262,742 |
| May 7, 2018 | $45.00 | $46.10 | $44.45 | $46.04 | +2.48% | 15,657,792 |
| Apr 30, 2018 | $43.15 | $45.17 | $42.43 | $44.92 | +4.24% | 24,987,826 |
| Apr 23, 2018 | $45.92 | $46.30 | $41.00 | $43.10 | -5.69% | 37,321,178 |
| Apr 16, 2018 | $46.32 | $46.82 | $44.61 | $45.70 | -0.54% | 21,151,707 |
| Apr 9, 2018 | $46.00 | $47.11 | $45.55 | $45.95 | +0.24% | 19,227,741 |
| Apr 2, 2018 | $46.41 | $47.44 | $44.48 | $45.84 | -1.44% | 23,632,033 |
| Mar 26, 2018 | $45.63 | $47.45 | $45.29 | $46.51 | +3.10% | 16,041,801 |
| Mar 19, 2018 | $47.28 | $47.36 | $45.02 | $45.11 | -4.93% | 19,635,736 |
| Mar 12, 2018 | $46.50 | $47.74 | $46.24 | $47.45 | +2.17% | 20,525,584 |
| Mar 5, 2018 | $44.64 | $46.69 | $44.50 | $46.44 | +3.54% | 17,425,326 |
| Feb 26, 2018 | $45.33 | $45.95 | $43.63 | $44.85 | -0.80% | 17,061,751 |
| Feb 20, 2018 | $44.60 | $45.63 | $44.33 | $45.21 | +1.36% | 12,771,465 |
| Feb 12, 2018 | $42.28 | $45.11 | $41.62 | $44.61 | +5.98% | 18,321,018 |
| Feb 5, 2018 | $43.61 | $44.31 | $40.47 | $42.09 | -4.22% | 30,885,982 |
| Jan 29, 2018 | $42.58 | $46.16 | $41.44 | $43.94 | +2.86% | 23,886,754 |
| Jan 22, 2018 | $41.25 | $42.73 | $41.06 | $42.72 | +3.43% | 14,555,964 |
| Jan 16, 2018 | $40.45 | $41.37 | $39.98 | $41.30 | +2.55% | 14,445,553 |
| Jan 8, 2018 | $38.69 | $40.33 | $38.41 | $40.28 | +4.29% | 17,039,100 |
| Jan 2, 2018 | $37.23 | $38.93 | $36.89 | $38.62 | +2.79% | 16,380,067 |
| Dec 26, 2017 | $37.44 | $38.40 | $37.26 | $37.57 | +0.20% | 9,726,891 |
| Dec 18, 2017 | $38.24 | $38.53 | $37.35 | $37.50 | -1.51% | 16,516,320 |
| Dec 11, 2017 | $39.43 | $39.66 | $37.93 | $38.07 | -3.23% | 28,070,817 |
| Dec 4, 2017 | $39.02 | $39.52 | $37.43 | $39.34 | +1.39% | 28,181,610 |
| Nov 27, 2017 | $36.45 | $39.68 | $36.30 | $38.80 | +6.47% | 33,124,456 |
| Nov 20, 2017 | $35.77 | $36.60 | $35.51 | $36.45 | +2.10% | 12,328,822 |
| Nov 13, 2017 | $34.58 | $35.95 | $34.40 | $35.70 | +3.12% | 15,067,335 |
| Nov 6, 2017 | $34.13 | $35.14 | $34.00 | $34.62 | +1.10% | 20,852,138 |
| Oct 30, 2017 | $33.93 | $34.52 | $33.40 | $34.24 | +0.79% | 21,875,387 |
| Oct 23, 2017 | $37.85 | $38.31 | $33.70 | $33.97 | -9.87% | 56,665,870 |
| Oct 16, 2017 | $36.19 | $37.82 | $36.04 | $37.69 | +4.46% | 16,344,889 |
| Oct 9, 2017 | $37.00 | $37.07 | $36.04 | $36.08 | -2.88% | 16,035,096 |
| Oct 2, 2017 | $36.46 | $37.44 | $36.04 | $37.15 | +1.97% | 19,794,784 |
| Sep 25, 2017 | $36.88 | $37.23 | $35.78 | $36.44 | -1.20% | 19,883,404 |
| Sep 18, 2017 | $37.85 | $37.91 | $36.40 | $36.88 | -2.52% | 16,126,155 |
| Sep 11, 2017 | $37.84 | $38.54 | $36.90 | $37.83 | +0.27% | 19,622,161 |
| Sep 5, 2017 | $37.51 | $38.26 | $36.75 | $37.73 | -0.11% | 20,417,030 |
| Aug 28, 2017 | $37.52 | $38.03 | $37.18 | $37.77 | +1.39% | 16,160,757 |
| Aug 21, 2017 | $37.72 | $38.36 | $37.24 | $37.25 | -1.19% | 21,186,952 |
| Aug 14, 2017 | $38.35 | $38.65 | $37.45 | $37.70 | -1.21% | 15,713,901 |
| Aug 7, 2017 | $38.73 | $39.10 | $37.85 | $38.17 | -1.45% | 13,011,267 |
| Jul 31, 2017 | $38.59 | $39.00 | $37.62 | $38.73 | +0.59% | 19,269,594 |
| Jul 24, 2017 | $39.29 | $40.48 | $37.79 | $38.50 | -2.12% | 32,273,208 |
| Jul 17, 2017 | $39.18 | $40.12 | $38.53 | $39.34 | +0.93% | 18,272,148 |
| Jul 10, 2017 | $39.33 | $39.63 | $38.61 | $38.97 | -1.06% | 14,564,115 |
| Jul 3, 2017 | $39.53 | $39.98 | $38.95 | $39.39 | -0.06% | 11,897,439 |
| Jun 26, 2017 | $40.05 | $40.25 | $38.67 | $39.41 | -1.59% | 11,940,342 |
| Jun 19, 2017 | $38.53 | $40.15 | $38.40 | $40.05 | +4.49% | 20,190,937 |
| Jun 12, 2017 | $38.65 | $38.67 | $37.26 | $38.33 | -0.97% | 19,017,208 |
| Jun 5, 2017 | $39.11 | $39.60 | $38.39 | $38.71 | -1.22% | 13,892,676 |
| May 30, 2017 | $38.05 | $39.40 | $37.88 | $39.19 | +2.90% | 12,927,219 |
| May 22, 2017 | $37.66 | $38.49 | $37.51 | $38.08 | +1.20% | 14,840,688 |
| May 15, 2017 | $36.80 | $38.65 | $36.72 | $37.63 | +2.08% | 27,401,137 |
| May 8, 2017 | $36.93 | $37.00 | $36.27 | $36.86 | +0.01% | 15,334,005 |
| May 1, 2017 | $36.64 | $37.00 | $36.39 | $36.86 | +0.83% | 17,375,463 |
| Apr 24, 2017 | $32.95 | $37.68 | $32.54 | $36.56 | +12.17% | 50,511,576 |
| Apr 17, 2017 | $31.50 | $32.99 | $31.22 | $32.59 | +3.68% | 26,512,115 |
| Apr 10, 2017 | $31.43 | $31.73 | $30.97 | $31.43 | -0.17% | 14,453,583 |
| Apr 3, 2017 | $31.33 | $31.70 | $30.81 | $31.49 | +0.41% | 19,475,923 |
| Mar 27, 2017 | $31.82 | $32.16 | $31.07 | $31.36 | -1.59% | 23,067,443 |
| Mar 20, 2017 | $31.41 | $32.01 | $30.78 | $31.86 | +1.26% | 24,360,309 |
| Mar 13, 2017 | $30.91 | $31.93 | $30.43 | $31.47 | +1.79% | 28,218,707 |
| Mar 6, 2017 | $30.57 | $31.17 | $29.73 | $30.91 | +0.32% | 50,916,497 |
| Feb 27, 2017 | $31.56 | $31.76 | $30.60 | $30.81 | -2.45% | 35,497,696 |
| Feb 21, 2017 | $31.16 | $33.49 | $30.63 | $31.59 | +5.59% | 41,668,937 |
| Feb 13, 2017 | $30.04 | $30.22 | $29.74 | $29.91 | -0.66% | 29,188,643 |
| Feb 6, 2017 | $30.19 | $30.40 | $29.56 | $30.11 | -0.14% | 33,635,359 |
| Jan 30, 2017 | $32.36 | $32.79 | $28.85 | $30.16 | -7.02% | 64,714,026 |
| Jan 23, 2017 | $31.83 | $32.45 | $31.26 | $32.43 | +1.87% | 23,088,202 |
| Jan 17, 2017 | $32.16 | $32.47 | $31.62 | $31.84 | -1.67% | 18,952,246 |
| Jan 9, 2017 | $32.52 | $33.23 | $32.05 | $32.38 | +0.06% | 24,921,537 |
| Jan 3, 2017 | $31.27 | $32.64 | $31.02 | $32.36 | +3.60% | 26,187,963 |
| Dec 27, 2016 | $31.06 | $31.53 | $30.72 | $31.23 | +0.75% | 17,160,978 |
| Dec 19, 2016 | $30.44 | $31.12 | $30.14 | $31.00 | +1.76% | 24,882,040 |
| Dec 12, 2016 | $30.02 | $30.76 | $29.19 | $30.46 | +1.13% | 41,048,243 |
| Dec 5, 2016 | $27.93 | $30.99 | $27.28 | $30.12 | +8.42% | 53,064,030 |
| Nov 28, 2016 | $28.47 | $28.53 | $27.04 | $27.78 | -2.86% | 40,208,549 |
| Nov 21, 2016 | $29.68 | $30.04 | $27.81 | $28.60 | -3.63% | 29,621,982 |
| Nov 14, 2016 | $30.24 | $30.42 | $28.85 | $29.68 | – | 34,079,212 |
Seasonality
EW 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 | -0.6% | 1.8% | 2.4% | 2.3% | 1.4% | 3.4% | -1.0% | 2.0% | -2.7% | -2.4% | 6.5% | 3.0% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.6% | 6.3% | -7.4% | 4.3% | 3.6% | 4.6% | -4.9% | 5.4% | -4.9% | 6.6% | ||
| 2025 | -2.1% | -1.1% | 1.2% | 4.2% | 3.6% | -0.0% | 1.4% | 2.6% | -4.4% | 6.0% | 5.1% | -1.6% |
| 2024 | 2.9% | 8.2% | 12.6% | -11.4% | 2.6% | 6.3% | -31.7% | 11.0% | -5.7% | 1.5% | 6.5% | 3.8% |
| 2023 | 2.8% | 4.9% | 2.8% | 6.3% | -4.3% | 12.0% | -13.0% | -6.8% | -9.4% | -8.0% | 6.3% | 12.6% |
| 2022 | -15.7% | 2.9% | 4.8% | -10.1% | -4.7% | -5.7% | 5.7% | -10.4% | -8.3% | -12.3% | 6.7% | -3.4% |
| 2021 | -9.5% | 0.6% | 0.6% | 14.2% | 0.4% | 8.0% | 8.4% | 4.4% | -3.4% | 5.8% | -10.4% | 20.7% |
| 2020 | -5.8% | -6.8% | -7.9% | 15.3% | 3.3% | -7.7% | 13.5% | 9.5% | -7.0% | -10.2% | 17.0% | 8.7% |
| 2019 | 11.3% | -0.7% | 13.0% | -8.0% | -3.0% | 8.2% | 15.2% | 4.2% | -0.9% | 8.4% | 2.8% | -4.8% |
| 2018 | 12.3% | 5.6% | 4.4% | -8.7% | 7.8% | 6.0% | -2.1% | 1.3% | 20.7% | -15.2% | 9.8% | -5.5% |
| 2017 | 2.7% | -2.3% | 0.0% | 16.6% | 4.9% | 2.8% | -2.6% | -1.3% | -3.8% | -6.5% | 14.6% | -3.8% |