International Business Machines Corp (IBM) stock
IBMNYSEComputer & office EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 18/300% below fair value
$258.28+5.06 (+2.00%)
Close on Oct 29, 2026Market cap $243.33BP/E 22.9Yield 2.60%
Price history
International Business Machines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$258.28
+2.00% on the day
52-week range
$199.19 – $332.46
-22.3% from the high
Change over 52 weeks
-16.2%
From $308.21 on Oct 29, 2025
Average volume
7.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $253.01 | $258.33 | $247.67 | $258.28 | +1.86% | 15,031,526 |
| Oct 19, 2026 | $230.68 | $256.30 | $229.30 | $253.56 | +9.23% | 38,075,443 |
| Oct 12, 2026 | $228.31 | $236.98 | $224.77 | $232.14 | +2.21% | 24,486,379 |
| Oct 5, 2026 | $222.30 | $228.76 | $217.80 | $227.13 | +2.02% | 26,434,942 |
| Sep 28, 2026 | $222.50 | $234.27 | $218.60 | $222.64 | -1.27% | 30,268,686 |
| Sep 21, 2026 | $231.99 | $237.86 | $225.19 | $225.51 | -1.76% | 25,845,560 |
| Sep 14, 2026 | $249.41 | $251.82 | $229.38 | $229.55 | -5.65% | 36,837,091 |
| Sep 8, 2026 | $232.95 | $243.63 | $230.20 | $243.29 | +3.58% | 21,932,204 |
| Aug 31, 2026 | $232.73 | $238.29 | $229.10 | $234.89 | -0.30% | 22,094,648 |
| Aug 24, 2026 | $234.37 | $240.81 | $228.96 | $235.59 | -0.04% | 21,191,957 |
| Aug 17, 2026 | $231.59 | $238.72 | $227.40 | $235.68 | +0.58% | 26,432,635 |
| Aug 10, 2026 | $235.00 | $241.80 | $231.68 | $234.32 | -1.25% | 27,432,689 |
| Aug 3, 2026 | $228.33 | $238.96 | $223.30 | $237.28 | +6.09% | 30,387,846 |
| Jul 27, 2026 | $217.75 | $230.97 | $215.11 | $223.65 | +4.42% | 49,207,861 |
| Jul 20, 2026 | $210.07 | $216.28 | $199.19 | $214.19 | +0.71% | 62,030,956 |
| Jul 13, 2026 | $290.50 | $297.50 | $204.44 | $212.67 | -26.04% | 137,729,413 |
| Jul 6, 2026 | $288.35 | $311.80 | $284.44 | $287.56 | -0.68% | 37,698,915 |
| Jun 29, 2026 | $274.30 | $294.49 | $269.06 | $289.52 | +6.59% | 26,778,221 |
| Jun 22, 2026 | $248.43 | $273.14 | $243.81 | $271.63 | +9.04% | 51,711,080 |
| Jun 15, 2026 | $272.00 | $276.62 | $243.68 | $249.10 | -8.50% | 34,253,214 |
| Jun 8, 2026 | $286.44 | $290.50 | $266.50 | $272.24 | -4.42% | 34,602,932 |
| Jun 1, 2026 | $322.55 | $332.46 | $281.07 | $284.84 | -4.35% | 86,135,119 |
| May 26, 2026 | $254.55 | $301.00 | $245.45 | $297.80 | +17.32% | 59,445,382 |
| May 18, 2026 | $218.55 | $264.38 | $216.78 | $253.84 | +15.75% | 61,533,304 |
| May 11, 2026 | $228.66 | $230.23 | $212.34 | $219.30 | -4.55% | 33,144,278 |
| May 4, 2026 | $232.00 | $234.09 | $224.38 | $229.76 | -1.05% | 26,716,500 |
| Apr 27, 2026 | $229.95 | $235.95 | $224.90 | $232.20 | +0.09% | 29,534,633 |
| Apr 20, 2026 | $255.00 | $258.50 | $221.73 | $231.98 | -8.48% | 55,044,282 |
| Apr 13, 2026 | $233.63 | $255.65 | $231.70 | $253.47 | +9.84% | 23,494,929 |
| Apr 6, 2026 | $248.14 | $250.00 | $230.51 | $230.76 | -7.01% | 21,450,632 |
| Mar 30, 2026 | $237.80 | $248.21 | $236.13 | $248.16 | +5.00% | 16,212,408 |
| Mar 23, 2026 | $246.50 | $251.35 | $233.75 | $236.34 | -2.25% | 21,791,992 |
| Mar 16, 2026 | $247.87 | $258.28 | $241.77 | $241.77 | -1.83% | 32,253,674 |
| Mar 9, 2026 | $255.38 | $258.08 | $244.71 | $246.28 | -4.86% | 24,962,922 |
| Mar 2, 2026 | $235.70 | $260.38 | $233.78 | $258.85 | +7.76% | 35,400,018 |
| Feb 23, 2026 | $254.37 | $255.19 | $220.72 | $240.21 | -6.59% | 55,457,691 |
| Feb 17, 2026 | $259.20 | $261.11 | $253.51 | $257.16 | -1.99% | 18,536,212 |
| Feb 9, 2026 | $295.91 | $297.72 | $256.64 | $262.38 | -12.23% | 35,501,402 |
| Feb 2, 2026 | $307.51 | $316.64 | $278.96 | $298.93 | -2.53% | 34,032,861 |
| Jan 26, 2026 | $293.16 | $319.90 | $291.26 | $306.70 | +4.88% | 28,537,771 |
| Jan 20, 2026 | $301.35 | $301.60 | $289.79 | $292.44 | -4.33% | 19,429,089 |
| Jan 12, 2026 | $302.62 | $312.81 | $297.04 | $305.67 | +0.48% | 23,314,117 |
| Jan 5, 2026 | $295.77 | $307.00 | $294.25 | $304.22 | +4.36% | 17,232,650 |
| Dec 29, 2025 | $304.65 | $310.00 | $289.00 | $291.50 | -4.45% | 14,641,299 |
| Dec 22, 2025 | $301.03 | $305.75 | $298.32 | $305.09 | +1.37% | 9,560,511 |
| Dec 15, 2025 | $308.99 | $311.36 | $295.70 | $300.98 | -2.67% | 26,507,574 |
| Dec 8, 2025 | $309.62 | $315.35 | $303.33 | $309.24 | +0.42% | 15,686,473 |
| Dec 1, 2025 | $306.51 | $311.83 | $298.91 | $307.94 | -0.21% | 16,688,135 |
| Nov 24, 2025 | $299.18 | $309.18 | $297.06 | $308.58 | +3.75% | 12,761,439 |
| Nov 17, 2025 | $305.59 | $306.00 | $288.07 | $297.44 | -2.70% | 23,675,472 |
| Nov 10, 2025 | $306.82 | $324.90 | $297.59 | $305.69 | -0.23% | 22,302,392 |
| Nov 3, 2025 | $308.00 | $315.44 | $296.00 | $306.38 | -0.34% | 27,174,950 |
| Oct 27, 2025 | $307.80 | $319.35 | $301.63 | $307.41 | -0.02% | 32,440,543 |
| Oct 20, 2025 | $281.25 | $310.75 | $263.56 | $307.46 | +9.31% | 51,704,434 |
| Oct 13, 2025 | $279.79 | $285.45 | $272.55 | $281.28 | +1.25% | 19,005,226 |
| Oct 6, 2025 | $288.61 | $301.04 | $277.50 | $277.82 | -3.66% | 24,789,984 |
| Sep 29, 2025 | $286.00 | $293.32 | $279.66 | $288.37 | +1.43% | 24,519,701 |
| Sep 22, 2025 | $266.62 | $288.85 | $266.00 | $284.31 | +6.72% | 34,154,715 |
| Sep 15, 2025 | $254.02 | $267.87 | $254.00 | $266.40 | +5.11% | 25,569,601 |
| Sep 8, 2025 | $248.63 | $260.66 | $247.02 | $253.44 | +1.98% | 24,066,143 |
| Sep 2, 2025 | $240.90 | $249.28 | $238.25 | $248.53 | +2.07% | 14,545,291 |
| Aug 25, 2025 | $242.57 | $245.96 | $239.43 | $243.49 | +0.58% | 18,386,656 |
| Aug 18, 2025 | $239.57 | $243.68 | $238.65 | $242.09 | +0.99% | 16,264,747 |
| Aug 11, 2025 | $242.24 | $243.15 | $233.36 | $239.72 | -1.05% | 32,747,166 |
| Aug 4, 2025 | $251.05 | $255.00 | $241.65 | $242.27 | -3.11% | 27,875,384 |
| Jul 28, 2025 | $260.30 | $265.80 | $245.61 | $250.05 | -3.72% | 29,960,567 |
| Jul 21, 2025 | $286.29 | $288.08 | $252.75 | $259.72 | -9.15% | 46,388,289 |
| Jul 14, 2025 | $282.83 | $287.16 | $279.87 | $285.87 | +0.80% | 16,341,671 |
| Jul 7, 2025 | $292.50 | $295.61 | $282.21 | $283.59 | -2.87% | 17,664,449 |
| Jun 30, 2025 | $290.93 | $295.11 | $286.90 | $291.97 | +0.78% | 11,878,997 |
| Jun 23, 2025 | $281.65 | $296.16 | $280.21 | $289.70 | +3.11% | 19,051,199 |
| Jun 16, 2025 | $279.31 | $286.91 | $277.20 | $280.97 | +1.35% | 17,965,949 |
| Jun 9, 2025 | $268.10 | $283.06 | $266.71 | $277.22 | +3.11% | 20,812,836 |
| Jun 2, 2025 | $257.85 | $270.17 | $257.22 | $268.87 | +3.79% | 13,070,565 |
| May 26, 2025 | $257.89 | $265.00 | $255.79 | $259.06 | +0.17% | 20,289,452 |
| May 19, 2025 | $265.45 | $269.28 | $255.79 | $258.63 | -3.05% | 15,204,641 |
| May 12, 2025 | $252.50 | $267.98 | $244.65 | $266.76 | +7.05% | 20,440,246 |
| May 5, 2025 | $243.74 | $256.52 | $243.64 | $249.20 | +1.49% | 16,977,083 |
| Apr 28, 2025 | $232.86 | $245.69 | $232.07 | $245.55 | +5.65% | 20,198,202 |
| Apr 21, 2025 | $238.07 | $249.34 | $224.44 | $232.41 | -2.68% | 39,158,052 |
| Apr 14, 2025 | $239.77 | $243.30 | $235.89 | $238.81 | +1.41% | 16,190,928 |
| Apr 7, 2025 | $219.24 | $237.58 | $214.50 | $235.48 | +3.52% | 31,932,696 |
| Mar 31, 2025 | $242.74 | $252.79 | $226.88 | $227.48 | -6.77% | 28,005,665 |
| Mar 24, 2025 | $247.31 | $254.32 | $242.07 | $244.00 | +0.05% | 18,354,282 |
| Mar 17, 2025 | $249.25 | $254.63 | $237.22 | $243.87 | -1.80% | 27,866,866 |
| Mar 10, 2025 | $261.56 | $266.45 | $241.68 | $248.35 | -5.04% | 25,552,979 |
| Mar 3, 2025 | $254.74 | $261.96 | $245.18 | $261.54 | +3.60% | 22,284,160 |
| Feb 24, 2025 | $261.50 | $263.85 | $246.54 | $252.44 | -3.46% | 25,541,761 |
| Feb 18, 2025 | $261.93 | $265.09 | $259.83 | $261.48 | +0.08% | 18,534,044 |
| Feb 10, 2025 | $250.86 | $261.94 | $246.87 | $261.28 | +3.54% | 19,898,073 |
| Feb 3, 2025 | $252.40 | $265.72 | $251.84 | $252.34 | -1.31% | 30,149,848 |
| Jan 27, 2025 | $222.19 | $261.80 | $219.84 | $255.70 | +13.75% | 39,048,997 |
| Jan 21, 2025 | $224.99 | $227.45 | $220.35 | $224.80 | +0.00% | 15,594,637 |
| Jan 13, 2025 | $217.89 | $225.96 | $214.61 | $224.79 | +2.29% | 18,990,367 |
| Jan 6, 2025 | $223.00 | $226.71 | $216.80 | $219.75 | -1.30% | 12,337,094 |
| Dec 30, 2024 | $220.54 | $223.66 | $217.60 | $222.65 | -0.06% | 10,819,153 |
| Dec 23, 2024 | $222.81 | $225.40 | $221.08 | $222.78 | -0.26% | 9,272,351 |
| Dec 16, 2024 | $230.73 | $231.03 | $220.03 | $223.36 | -3.23% | 28,267,440 |
| Dec 9, 2024 | $238.00 | $239.35 | $227.80 | $230.82 | -3.03% | 20,886,084 |
| Dec 2, 2024 | $227.50 | $238.38 | $225.51 | $238.04 | +4.67% | 18,743,737 |
| Nov 25, 2024 | $223.35 | $230.36 | $222.65 | $227.41 | +1.99% | 17,274,177 |
| Nov 18, 2024 | $207.00 | $227.20 | $205.37 | $222.97 | +8.77% | 21,386,866 |
| Nov 11, 2024 | $214.40 | $215.41 | $204.07 | $204.99 | -4.08% | 19,438,346 |
| Nov 4, 2024 | $207.65 | $216.70 | $205.57 | $213.72 | +2.63% | 15,846,890 |
| Oct 28, 2024 | $215.50 | $216.25 | $203.51 | $208.25 | -2.99% | 26,464,441 |
| Oct 21, 2024 | $231.21 | $233.34 | $214.39 | $214.67 | -7.55% | 31,380,775 |
| Oct 14, 2024 | $233.57 | $237.37 | $230.17 | $232.20 | -0.45% | 18,477,500 |
| Oct 7, 2024 | $225.38 | $235.83 | $225.02 | $233.26 | +3.21% | 18,397,900 |
| Sep 30, 2024 | $220.65 | $226.08 | $215.80 | $226.00 | +2.34% | 17,777,300 |
| Sep 23, 2024 | $218.00 | $224.15 | $217.27 | $220.84 | +1.44% | 16,300,000 |
| Sep 16, 2024 | $215.88 | $218.84 | $210.37 | $217.70 | +1.35% | 28,532,500 |
| Sep 9, 2024 | $201.94 | $216.09 | $201.43 | $214.79 | +7.00% | 21,517,500 |
| Sep 3, 2024 | $201.91 | $205.95 | $199.34 | $200.74 | -0.69% | 13,550,900 |
| Aug 26, 2024 | $196.00 | $202.17 | $195.90 | $202.13 | +3.07% | 15,570,100 |
| Aug 19, 2024 | $193.84 | $197.92 | $193.72 | $196.10 | +1.20% | 11,022,600 |
| Aug 12, 2024 | $191.25 | $194.35 | $189.00 | $193.78 | +1.22% | 11,330,700 |
| Aug 5, 2024 | $184.55 | $192.88 | $181.81 | $191.45 | +1.23% | 18,895,800 |
| Jul 29, 2024 | $193.18 | $194.55 | $185.70 | $189.12 | -1.37% | 20,594,400 |
| Jul 22, 2024 | $183.40 | $196.26 | $182.86 | $191.75 | +4.64% | 25,458,500 |
| Jul 15, 2024 | $183.38 | $189.47 | $181.95 | $183.25 | +0.23% | 17,829,300 |
| Jul 8, 2024 | $176.41 | $184.16 | $174.45 | $182.83 | +3.87% | 16,070,300 |
| Jul 1, 2024 | $173.45 | $177.98 | $173.38 | $176.02 | +1.78% | 9,939,300 |
| Jun 24, 2024 | $175.00 | $178.46 | $170.41 | $172.95 | +0.28% | 18,800,800 |
| Jun 17, 2024 | $168.76 | $174.96 | $167.50 | $172.46 | +1.92% | 21,530,800 |
| Jun 10, 2024 | $169.55 | $172.47 | $166.81 | $169.21 | -0.47% | 16,217,400 |
| Jun 3, 2024 | $166.54 | $171.31 | $163.53 | $170.01 | +1.89% | 14,102,300 |
| May 28, 2024 | $170.44 | $171.09 | $163.84 | $166.85 | -2.36% | 15,583,500 |
| May 20, 2024 | $169.00 | $175.46 | $168.38 | $170.89 | +1.10% | 18,409,700 |
| May 13, 2024 | $167.50 | $169.63 | $166.48 | $169.03 | +1.12% | 15,933,400 |
| May 6, 2024 | $166.50 | $170.26 | $165.88 | $167.15 | +0.87% | 17,421,600 |
| Apr 29, 2024 | $167.40 | $168.22 | $162.62 | $165.71 | -0.85% | 22,514,000 |
| Apr 22, 2024 | $182.45 | $184.68 | $165.66 | $167.13 | -7.96% | 42,329,300 |
| Apr 15, 2024 | $185.57 | $187.48 | $180.17 | $181.58 | -0.38% | 16,929,500 |
| Apr 8, 2024 | $189.24 | $191.25 | $181.69 | $182.27 | -3.63% | 14,963,300 |
| Apr 1, 2024 | $190.00 | $193.28 | $187.34 | $189.14 | -0.95% | 12,882,200 |
| Mar 25, 2024 | $190.26 | $191.93 | $188.50 | $190.96 | +0.06% | 15,383,300 |
| Mar 18, 2024 | $191.70 | $193.98 | $190.01 | $190.84 | -0.12% | 23,968,500 |
| Mar 11, 2024 | $195.09 | $199.18 | $190.70 | $191.07 | -2.49% | 27,536,300 |
| Mar 4, 2024 | $187.76 | $198.73 | $187.60 | $195.95 | +4.12% | 29,085,300 |
| Feb 26, 2024 | $185.60 | $188.38 | $182.62 | $188.20 | +1.34% | 21,955,400 |
| Feb 20, 2024 | $187.64 | $188.77 | $178.75 | $185.72 | -1.02% | 17,483,100 |
| Feb 12, 2024 | $185.90 | $188.95 | $182.26 | $187.64 | +0.70% | 21,745,000 |
| Feb 5, 2024 | $185.51 | $187.18 | $181.49 | $186.34 | +0.30% | 22,784,200 |
| Jan 29, 2024 | $187.46 | $189.46 | $182.71 | $185.79 | -0.87% | 28,283,900 |
| Jan 22, 2024 | $172.82 | $196.90 | $172.40 | $187.42 | +9.30% | 57,499,400 |
| Jan 16, 2024 | $165.80 | $171.58 | $165.04 | $171.48 | +3.43% | 19,864,200 |
| Jan 8, 2024 | $158.69 | $165.98 | $157.89 | $165.80 | +4.17% | 17,643,200 |
| Jan 2, 2024 | $162.83 | $163.29 | $158.67 | $159.16 | -2.68% | 15,322,500 |
| Dec 26, 2023 | $162.23 | $164.18 | $162.05 | $163.55 | +0.87% | 9,604,500 |
| Dec 18, 2023 | $162.23 | $163.33 | $159.53 | $162.14 | -0.06% | 17,735,300 |
| Dec 11, 2023 | $162.68 | $166.34 | $160.15 | $162.23 | +0.17% | 33,504,500 |
| Dec 4, 2023 | $160.29 | $162.79 | $159.97 | $161.96 | +0.88% | 22,118,400 |
| Nov 27, 2023 | $154.99 | $160.59 | $154.75 | $160.55 | +3.46% | 21,900,700 |
| Nov 20, 2023 | $152.51 | $155.71 | $152.35 | $155.18 | +1.50% | 11,361,900 |
| Nov 13, 2023 | $148.46 | $153.50 | $147.35 | $152.89 | +2.60% | 19,547,300 |
| Nov 6, 2023 | $147.89 | $149.68 | $145.28 | $149.02 | +0.76% | 18,357,400 |
| Oct 30, 2023 | $143.19 | $148.45 | $142.58 | $147.90 | +3.77% | 22,959,200 |
| Oct 23, 2023 | $136.63 | $144.70 | $135.87 | $142.52 | +3.91% | 30,227,400 |
| Oct 16, 2023 | $139.28 | $140.62 | $136.31 | $137.16 | -0.94% | 21,044,100 |
| Oct 9, 2023 | $142.30 | $143.42 | $138.27 | $138.46 | -2.51% | 16,385,600 |
| Oct 2, 2023 | $140.04 | $142.94 | $139.86 | $142.03 | +1.23% | 15,932,300 |
| Sep 25, 2023 | $146.57 | $147.43 | $139.61 | $140.30 | -4.50% | 23,445,900 |
| Sep 18, 2023 | $145.77 | $151.93 | $144.66 | $146.91 | +0.63% | 23,592,500 |
| Sep 11, 2023 | $148.57 | $148.78 | $145.53 | $145.99 | -1.14% | 19,316,200 |
| Sep 5, 2023 | $147.91 | $149.00 | $147.12 | $147.68 | -0.18% | 13,719,200 |
| Aug 28, 2023 | $145.41 | $148.10 | $145.21 | $147.94 | +1.78% | 15,198,300 |
| Aug 21, 2023 | $141.42 | $145.47 | $141.11 | $145.35 | +2.79% | 15,614,700 |
| Aug 14, 2023 | $143.05 | $143.37 | $139.76 | $141.41 | -1.19% | 18,825,900 |
| Aug 7, 2023 | $145.00 | $146.50 | $142.21 | $143.12 | -0.78% | 19,428,400 |
| Jul 31, 2023 | $143.81 | $146.09 | $142.17 | $144.24 | +0.55% | 24,068,200 |
| Jul 24, 2023 | $139.35 | $143.95 | $138.78 | $143.45 | +3.25% | 24,310,400 |
| Jul 17, 2023 | $133.26 | $140.32 | $133.10 | $138.94 | +4.15% | 29,294,400 |
| Jul 10, 2023 | $131.76 | $135.33 | $131.70 | $133.40 | +1.00% | 15,108,300 |
| Jul 3, 2023 | $133.42 | $134.35 | $131.55 | $132.08 | -1.29% | 10,922,600 |
| Jun 26, 2023 | $129.39 | $135.03 | $129.31 | $133.81 | +3.38% | 18,695,800 |
| Jun 20, 2023 | $136.36 | $137.23 | $129.18 | $129.43 | -5.86% | 27,110,100 |
| Jun 12, 2023 | $136.00 | $139.47 | $135.82 | $137.48 | +1.61% | 24,223,000 |
| Jun 5, 2023 | $133.12 | $136.10 | $131.88 | $135.30 | +2.17% | 21,173,500 |
| May 30, 2023 | $129.56 | $133.12 | $127.46 | $132.42 | +2.74% | 24,843,200 |
| May 22, 2023 | $127.50 | $129.66 | $125.01 | $128.89 | +1.28% | 21,030,100 |
| May 15, 2023 | $123.00 | $128.29 | $122.34 | $127.26 | +3.60% | 18,283,800 |
| May 8, 2023 | $123.76 | $123.92 | $120.55 | $122.84 | -0.66% | 20,404,300 |
| May 1, 2023 | $126.35 | $126.75 | $121.76 | $123.65 | -2.18% | 21,164,600 |
| Apr 24, 2023 | $125.55 | $127.25 | $124.56 | $126.41 | +0.54% | 20,655,600 |
| Apr 17, 2023 | $128.30 | $130.98 | $125.27 | $125.73 | -1.88% | 30,345,900 |
| Apr 10, 2023 | $129.83 | $131.10 | $126.00 | $128.14 | -1.81% | 19,506,400 |
| Apr 3, 2023 | $130.97 | $132.61 | $130.32 | $130.50 | -0.45% | 13,172,200 |
| Mar 27, 2023 | $126.47 | $131.48 | $126.47 | $131.09 | +4.63% | 20,779,100 |
| Mar 20, 2023 | $124.31 | $127.22 | $122.60 | $125.29 | +1.29% | 20,457,800 |
| Mar 13, 2023 | $125.15 | $128.19 | $121.71 | $123.69 | -1.40% | 66,131,400 |
| Mar 6, 2023 | $129.64 | $130.86 | $125.13 | $125.45 | -3.23% | 20,909,600 |
| Feb 27, 2023 | $131.42 | $131.87 | $127.71 | $129.64 | -0.71% | 17,865,500 |
| Feb 21, 2023 | $134.00 | $134.39 | $128.86 | $130.57 | -3.30% | 14,198,800 |
| Feb 13, 2023 | $136.00 | $137.39 | $133.89 | $135.02 | -0.43% | 16,543,600 |
| Feb 6, 2023 | $135.83 | $136.74 | $133.34 | $135.60 | -0.98% | 22,141,000 |
| Jan 30, 2023 | $134.32 | $136.95 | $132.80 | $136.94 | +1.90% | 27,874,500 |
| Jan 23, 2023 | $141.40 | $142.99 | $132.98 | $134.39 | -4.82% | 43,345,100 |
| Jan 17, 2023 | $146.42 | $147.18 | $139.75 | $141.20 | -3.21% | 21,419,300 |
| Jan 9, 2023 | $144.08 | $146.66 | $142.90 | $145.89 | +1.52% | 14,580,100 |
| Jan 3, 2023 | $141.10 | $144.25 | $140.01 | $143.70 | +1.99% | 13,648,400 |
| Dec 27, 2022 | $141.73 | $142.81 | $139.45 | $140.89 | -0.54% | 10,477,100 |
| Dec 19, 2022 | $140.16 | $143.09 | $137.20 | $141.65 | +1.06% | 19,662,700 |
| Dec 12, 2022 | $147.82 | $153.21 | $138.97 | $140.16 | -4.69% | 33,571,600 |
| Dec 5, 2022 | $147.94 | $149.15 | $146.29 | $147.05 | -1.09% | 15,316,800 |
| Nov 28, 2022 | $147.98 | $150.01 | $145.67 | $148.67 | +0.20% | 20,066,300 |
| Nov 21, 2022 | $147.55 | $150.46 | $146.45 | $148.37 | +0.49% | 16,271,700 |
| Nov 14, 2022 | $142.63 | $148.31 | $142.00 | $147.64 | +3.12% | 22,081,500 |
| Nov 7, 2022 | $136.64 | $144.13 | $136.51 | $143.17 | +4.53% | 25,066,200 |
| Oct 31, 2022 | $138.06 | $140.17 | $133.97 | $136.96 | -1.12% | 22,486,800 |
| Oct 24, 2022 | $130.90 | $138.86 | $129.85 | $138.51 | +6.63% | 26,666,200 |
| Oct 17, 2022 | $121.80 | $130.85 | $121.43 | $129.90 | +8.21% | 37,309,900 |
| Oct 10, 2022 | $119.79 | $122.54 | $115.55 | $120.04 | +1.03% | 22,971,800 |
| Oct 3, 2022 | $120.16 | $126.46 | $118.07 | $118.82 | +0.01% | 21,615,000 |
| Sep 26, 2022 | $122.30 | $124.26 | $118.61 | $118.81 | -3.18% | 22,265,200 |
| Sep 19, 2022 | $126.49 | $128.06 | $121.74 | $122.71 | -3.58% | 19,450,800 |
| Sep 12, 2022 | $130.33 | $130.99 | $123.83 | $127.27 | -1.49% | 27,107,200 |
| Sep 6, 2022 | $127.80 | $129.49 | $126.28 | $129.19 | +1.10% | 12,005,100 |
| Aug 29, 2022 | $129.99 | $131.42 | $127.24 | $127.79 | -1.99% | 15,118,100 |
| Aug 22, 2022 | $137.65 | $137.85 | $130.34 | $130.38 | -5.77% | 16,982,100 |
| Aug 15, 2022 | $132.96 | $139.34 | $132.24 | $138.37 | +3.25% | 17,105,900 |
| Aug 8, 2022 | $133.10 | $134.09 | $129.12 | $134.01 | +1.15% | 17,250,000 |
| Aug 1, 2022 | $130.75 | $132.86 | $130.51 | $132.48 | +1.29% | 17,400,500 |
| Jul 25, 2022 | $128.44 | $131.00 | $127.58 | $130.79 | +1.98% | 22,223,800 |
| Jul 18, 2022 | $140.15 | $140.31 | $125.13 | $128.25 | -8.34% | 66,246,800 |
| Jul 11, 2022 | $140.62 | $141.87 | $135.02 | $139.92 | -0.39% | 21,081,000 |
| Jul 5, 2022 | $139.97 | $141.32 | $135.27 | $140.47 | -0.46% | 16,228,300 |
| Jun 27, 2022 | $142.26 | $144.16 | $139.26 | $141.12 | -0.66% | 21,052,200 |
| Jun 21, 2022 | $135.90 | $142.37 | $135.90 | $142.06 | +5.21% | 23,921,700 |
| Jun 13, 2022 | $133.97 | $138.45 | $132.85 | $135.02 | -0.86% | 34,055,600 |
| Jun 6, 2022 | $142.98 | $144.73 | $135.25 | $136.19 | -3.53% | 18,910,200 |
| May 31, 2022 | $138.20 | $142.58 | $136.81 | $141.18 | +1.37% | 19,861,600 |
| May 23, 2022 | $129.50 | $139.74 | $129.42 | $139.27 | +8.40% | 19,617,800 |
| May 16, 2022 | $133.10 | $138.37 | $125.80 | $128.48 | -3.83% | 27,360,500 |
| May 9, 2022 | $134.41 | $136.35 | $128.43 | $133.60 | -2.96% | 31,171,300 |
| May 2, 2022 | $133.00 | $137.99 | $130.89 | $137.67 | +4.13% | 27,098,500 |
| Apr 25, 2022 | $137.59 | $139.87 | $132.00 | $132.21 | -4.37% | 24,626,600 |
| Apr 18, 2022 | $126.60 | $141.88 | $125.53 | $138.25 | +9.24% | 47,145,700 |
| Apr 11, 2022 | $127.95 | $130.58 | $124.91 | $126.56 | -0.92% | 15,342,600 |
| Apr 4, 2022 | $130.26 | $131.23 | $126.73 | $127.73 | -1.86% | 16,556,700 |
| Mar 28, 2022 | $130.82 | $133.08 | $128.06 | $130.15 | -0.91% | 19,183,800 |
| Mar 21, 2022 | $129.00 | $131.40 | $127.40 | $131.35 | +2.01% | 15,500,600 |
| Mar 14, 2022 | $124.45 | $128.93 | $122.69 | $128.76 | +3.87% | 22,741,100 |
| Mar 7, 2022 | $126.47 | $128.35 | $123.13 | $123.96 | -2.10% | 23,784,900 |
| Feb 28, 2022 | $122.21 | $127.35 | $120.70 | $126.62 | +1.96% | 26,131,000 |
| Feb 22, 2022 | $124.20 | $125.00 | $118.81 | $124.18 | -0.14% | 20,460,200 |
| Feb 14, 2022 | $132.59 | $132.65 | $123.61 | $124.35 | -6.29% | 26,021,100 |
| Feb 7, 2022 | $137.45 | $138.35 | $132.38 | $132.69 | -3.25% | 23,489,100 |
| Jan 31, 2022 | $134.09 | $138.82 | $132.30 | $137.15 | +1.97% | 27,665,400 |
| Jan 24, 2022 | $127.99 | $137.34 | $124.19 | $134.50 | +3.98% | 52,504,500 |
| Jan 18, 2022 | $132.95 | $133.90 | $129.27 | $129.35 | -3.62% | 20,535,600 |
| Jan 10, 2022 | $134.47 | $136.20 | $127.97 | $134.21 | -0.46% | 32,068,700 |
| Jan 3, 2022 | $134.07 | $142.20 | $132.51 | $134.83 | +0.88% | 36,009,000 |
| Dec 27, 2021 | $130.63 | $134.99 | $129.95 | $133.66 | +2.32% | 18,499,200 |
| Dec 20, 2021 | $125.72 | $130.96 | $124.70 | $130.63 | +2.54% | 17,369,600 |
| Dec 13, 2021 | $123.76 | $128.64 | $120.79 | $127.40 | +2.67% | 35,213,100 |
| Dec 6, 2021 | $119.40 | $125.33 | $119.40 | $124.09 | +4.42% | 25,031,500 |
| Nov 29, 2021 | $118.62 | $119.61 | $116.45 | $118.84 | +2.62% | 36,058,000 |
| Nov 22, 2021 | $116.00 | $118.81 | $114.56 | $115.81 | -0.21% | 17,871,800 |
| Nov 15, 2021 | $119.54 | $120.16 | $115.27 | $116.05 | -2.45% | 24,267,500 |
| Nov 8, 2021 | $123.99 | $124.78 | $118.78 | $118.96 | -3.76% | 29,193,800 |
| Nov 1, 2021 | $125.05 | $127.29 | $119.90 | $123.61 | -1.19% | 29,840,500 |
| Oct 25, 2021 | $127.53 | $128.65 | $124.62 | $125.10 | -2.17% | 34,288,100 |
| Oct 18, 2021 | $144.00 | $144.94 | $126.61 | $127.88 | -11.57% | 59,731,600 |
| Oct 11, 2021 | $143.50 | $144.85 | $139.66 | $144.61 | +0.97% | 16,261,900 |
| Oct 4, 2021 | $142.74 | $146.00 | $140.89 | $143.22 | -0.07% | 27,211,200 |
| Sep 27, 2021 | $137.96 | $143.97 | $136.44 | $143.32 | +4.24% | 23,821,900 |
| Sep 20, 2021 | $133.90 | $138.48 | $132.78 | $137.49 | +1.67% | 18,425,000 |
| Sep 13, 2021 | $138.40 | $138.99 | $135.05 | $135.23 | -1.31% | 20,127,600 |
| Sep 7, 2021 | $139.65 | $139.79 | $137.00 | $137.02 | -1.83% | 13,753,800 |
| Aug 30, 2021 | $139.50 | $140.94 | $138.82 | $139.58 | +0.12% | 13,341,800 |
| Aug 23, 2021 | $139.62 | $140.80 | $138.40 | $139.41 | +0.22% | 12,376,200 |
| Aug 16, 2021 | $143.23 | $143.74 | $137.21 | $139.11 | -2.84% | 16,187,600 |
| Aug 9, 2021 | $142.20 | $143.58 | $140.34 | $143.18 | -0.63% | 18,462,800 |
| Aug 2, 2021 | $141.45 | $144.70 | $141.03 | $144.09 | +2.22% | 16,428,500 |
| Jul 26, 2021 | $141.39 | $143.64 | $140.79 | $140.96 | -0.27% | 16,133,600 |
| Jul 19, 2021 | $136.45 | $144.92 | $136.21 | $141.34 | +1.76% | 34,786,400 |
| Jul 12, 2021 | $141.43 | $141.96 | $138.59 | $138.90 | -1.85% | 18,659,400 |
| Jul 6, 2021 | $139.99 | $141.98 | $137.10 | $141.52 | +1.07% | 21,544,900 |
| Jun 28, 2021 | $147.01 | $147.50 | $139.46 | $140.02 | -4.64% | 29,059,800 |
| Jun 21, 2021 | $144.11 | $147.07 | $144.06 | $146.84 | +2.60% | 17,129,000 |
| Jun 14, 2021 | $150.71 | $151.03 | $143.04 | $143.12 | -5.39% | 23,260,900 |
| Jun 7, 2021 | $147.55 | $152.84 | $147.17 | $151.28 | +2.62% | 22,042,900 |
| Jun 1, 2021 | $145.00 | $147.55 | $143.75 | $147.42 | +2.56% | 12,452,900 |
| May 24, 2021 | $145.06 | $145.39 | $143.04 | $143.74 | -0.69% | 18,483,500 |
| May 17, 2021 | $144.44 | $145.80 | $140.92 | $144.74 | +0.04% | 20,545,900 |
| May 10, 2021 | $145.80 | $148.38 | $141.14 | $144.68 | -0.54% | 27,412,600 |
| May 3, 2021 | $143.81 | $148.51 | $143.55 | $145.46 | +2.52% | 31,590,900 |
| Apr 26, 2021 | $142.42 | $148.74 | $140.55 | $141.88 | -0.39% | 25,589,000 |
| Apr 19, 2021 | $133.60 | $144.74 | $132.58 | $142.43 | +6.62% | 47,245,600 |
| Apr 12, 2021 | $135.02 | $135.37 | $130.38 | $133.59 | -1.58% | 26,831,300 |
| Apr 5, 2021 | $133.64 | $136.69 | $133.40 | $135.73 | +1.88% | 19,179,400 |
| Mar 29, 2021 | $135.98 | $137.07 | $132.27 | $133.23 | -2.31% | 18,432,200 |
| Mar 22, 2021 | $128.50 | $136.48 | $127.89 | $136.38 | +5.80% | 23,647,900 |
| Mar 15, 2021 | $127.77 | $131.00 | $127.34 | $128.90 | +1.01% | 28,045,900 |
| Mar 8, 2021 | $122.99 | $128.64 | $122.88 | $127.61 | +3.89% | 29,253,000 |
| Mar 1, 2021 | $120.35 | $123.75 | $118.76 | $122.83 | +3.28% | 32,660,900 |
| Feb 22, 2021 | $118.50 | $124.35 | $118.44 | $118.93 | -0.05% | 30,973,300 |
| Feb 16, 2021 | $120.15 | $120.94 | $118.38 | $118.99 | -1.50% | 22,575,700 |
| Feb 8, 2021 | $122.62 | $123.98 | $120.09 | $120.80 | -0.81% | 24,724,600 |
| Feb 1, 2021 | $119.90 | $121.81 | $118.12 | $121.79 | +2.25% | 28,435,600 |
| Jan 25, 2021 | $118.76 | $124.79 | $117.45 | $119.11 | +0.42% | 56,437,200 |
| Jan 19, 2021 | $129.28 | $132.24 | $117.36 | $118.61 | -7.62% | 61,599,400 |
| Jan 11, 2021 | $127.95 | $130.16 | $126.46 | $128.39 | -0.11% | 29,437,500 |
| Jan 4, 2021 | $125.85 | $131.88 | $123.04 | $128.53 | +2.11% | 28,434,100 |
| Dec 28, 2020 | $125.10 | $126.60 | $123.24 | $125.88 | +0.95% | 14,056,900 |
| Dec 21, 2020 | $123.97 | $125.21 | $121.72 | $124.69 | -0.92% | 14,906,800 |
| Dec 14, 2020 | $125.32 | $126.57 | $123.44 | $125.85 | +1.27% | 25,277,100 |
| Dec 7, 2020 | $126.49 | $127.69 | $123.61 | $124.27 | -2.30% | 29,511,600 |
| Nov 30, 2020 | $124.10 | $127.38 | $122.41 | $127.20 | +2.29% | 25,058,800 |
| Nov 23, 2020 | $117.43 | $125.31 | $117.27 | $124.35 | +6.34% | 19,630,000 |
| Nov 16, 2020 | $118.30 | $118.88 | $115.89 | $116.94 | +0.08% | 22,498,600 |
| Nov 9, 2020 | $117.88 | $119.74 | $113.48 | $116.85 | +2.46% | 30,085,400 |
| Nov 2, 2020 | $112.65 | $115.65 | $111.16 | $114.04 | +2.13% | 25,467,300 |
| Oct 26, 2020 | $114.45 | $114.90 | $105.92 | $111.66 | -3.74% | 37,248,500 |
| Oct 19, 2020 | $126.80 | $127.35 | $112.98 | $116.00 | -7.89% | 50,484,300 |
| Oct 12, 2020 | $128.07 | $128.25 | $123.85 | $125.93 | -1.46% | 21,865,000 |
| Oct 5, 2020 | $121.84 | $135.50 | $121.05 | $127.79 | +5.99% | 43,380,800 |
| Sep 28, 2020 | $120.57 | $123.30 | $118.82 | $120.57 | +1.36% | 15,013,800 |
| Sep 21, 2020 | $120.48 | $121.59 | $116.48 | $118.95 | -3.10% | 18,708,500 |
| Sep 14, 2020 | $122.36 | $125.82 | $121.76 | $122.76 | +1.07% | 18,908,000 |
| Sep 8, 2020 | $122.16 | $123.70 | $120.24 | $121.46 | -0.69% | 16,507,500 |
| Aug 31, 2020 | $125.25 | $129.95 | $121.24 | $122.30 | -2.21% | 26,310,600 |
| Aug 24, 2020 | $123.79 | $126.82 | $123.36 | $125.07 | +1.55% | 16,959,100 |
| Aug 17, 2020 | $125.25 | $125.59 | $122.31 | $123.16 | -1.68% | 15,932,700 |
| Aug 10, 2020 | $125.42 | $130.47 | $123.91 | $125.27 | +0.25% | 18,633,900 |
| Aug 3, 2020 | $123.50 | $126.75 | $122.15 | $124.96 | +1.64% | 17,679,900 |
| Jul 27, 2020 | $124.86 | $126.34 | $121.09 | $122.94 | -2.27% | 20,009,600 |
| Jul 20, 2020 | $126.07 | $132.17 | $125.14 | $125.79 | +0.54% | 41,230,900 |
| Jul 13, 2020 | $119.78 | $125.63 | $117.92 | $125.11 | +5.71% | 21,974,000 |
| Jul 6, 2020 | $121.25 | $121.85 | $115.20 | $118.35 | -1.13% | 22,565,000 |
| Jun 29, 2020 | $117.98 | $121.42 | $117.37 | $119.70 | +2.14% | 16,481,800 |
| Jun 22, 2020 | $122.12 | $122.90 | $115.88 | $117.19 | -4.31% | 35,037,800 |
| Jun 15, 2020 | $119.19 | $127.50 | $118.29 | $122.47 | +0.46% | 24,877,000 |
| Jun 8, 2020 | $132.27 | $135.88 | $117.84 | $121.91 | -7.69% | 33,482,800 |
| Jun 1, 2020 | $124.64 | $134.23 | $124.03 | $132.06 | +5.73% | 19,525,000 |
| May 26, 2020 | $121.30 | $126.97 | $121.01 | $124.90 | +5.50% | 23,042,000 |
| May 18, 2020 | $119.88 | $122.47 | $117.59 | $118.39 | +1.21% | 19,469,200 |
| May 11, 2020 | $121.81 | $124.32 | $111.81 | $116.98 | -4.89% | 24,248,300 |
| May 4, 2020 | $120.82 | $124.32 | $119.39 | $122.99 | +0.92% | 21,197,000 |
| Apr 27, 2020 | $125.56 | $129.31 | $121.39 | $121.87 | -2.29% | 26,520,800 |
| Apr 20, 2020 | $119.15 | $125.00 | $112.06 | $124.72 | +3.83% | 41,484,700 |
| Apr 13, 2020 | $121.63 | $125.18 | $114.42 | $120.12 | -1.14% | 27,269,300 |
| Apr 6, 2020 | $110.35 | $122.92 | $110.13 | $121.50 | +14.26% | 23,364,300 |
| Mar 30, 2020 | $108.09 | $113.81 | $104.52 | $106.34 | -1.56% | 28,888,200 |
| Mar 23, 2020 | $94.60 | $113.15 | $90.56 | $108.03 | +13.25% | 39,933,800 |
| Mar 16, 2020 | $98.00 | $107.41 | $94.71 | $95.39 | -11.64% | 47,541,800 |
| Mar 9, 2020 | $120.16 | $124.88 | $100.81 | $107.95 | -15.49% | 55,629,500 |
| Mar 2, 2020 | $130.75 | $136.10 | $124.52 | $127.73 | -1.86% | 35,063,400 |
| Feb 24, 2020 | $145.51 | $148.05 | $126.36 | $130.15 | -13.14% | 38,502,300 |
| Feb 18, 2020 | $149.79 | $151.89 | $148.84 | $149.84 | -0.57% | 12,493,300 |
| Feb 10, 2020 | $152.97 | $155.60 | $149.77 | $150.70 | -1.77% | 23,432,600 |
| Feb 3, 2020 | $144.25 | $158.75 | $143.90 | $153.41 | +6.73% | 43,718,400 |
| Jan 27, 2020 | $138.50 | $144.05 | $134.97 | $143.73 | +2.26% | 34,724,500 |
| Jan 21, 2020 | $137.81 | $145.79 | $137.60 | $140.56 | +1.63% | 34,952,500 |
| Jan 13, 2020 | $135.48 | $138.33 | $135.07 | $138.31 | +1.19% | 21,202,100 |
| Jan 6, 2020 | $133.42 | $137.87 | $133.20 | $136.69 | +1.75% | 16,848,300 |
| Dec 30, 2019 | $135.20 | $135.92 | $132.40 | $134.34 | -0.69% | 13,418,700 |
| Dec 23, 2019 | $135.78 | $136.15 | $134.61 | $135.27 | -0.24% | 8,887,200 |
| Dec 16, 2019 | $134.94 | $136.42 | $133.46 | $135.59 | +1.03% | 20,036,500 |
| Dec 9, 2019 | $133.35 | $135.66 | $133.26 | $134.21 | +0.74% | 17,761,300 |
| Dec 2, 2019 | $134.45 | $134.50 | $130.69 | $133.22 | -0.91% | 17,272,500 |
| Nov 25, 2019 | $134.47 | $136.15 | $133.03 | $134.45 | +0.08% | 11,489,500 |
| Nov 18, 2019 | $134.30 | $135.38 | $132.75 | $134.34 | -0.04% | 16,986,400 |
| Nov 11, 2019 | $137.20 | $137.20 | $133.33 | $134.40 | -2.33% | 16,026,700 |
| Nov 4, 2019 | $136.24 | $139.14 | $136.16 | $137.61 | +1.53% | 17,179,900 |
| Oct 28, 2019 | $136.00 | $136.63 | $133.20 | $135.53 | +0.07% | 16,141,700 |
| Oct 21, 2019 | $132.61 | $135.93 | $130.90 | $135.44 | +1.01% | 19,256,200 |
| Oct 14, 2019 | $142.31 | $143.72 | $132.25 | $134.09 | -6.07% | 33,604,900 |
| Oct 7, 2019 | $142.26 | $144.50 | $138.25 | $142.76 | -0.16% | 13,863,200 |
| Sep 30, 2019 | $143.73 | $147.35 | $139.18 | $142.99 | -0.17% | 15,632,400 |
| Sep 23, 2019 | $141.19 | $145.09 | $140.56 | $143.24 | +0.96% | 12,242,800 |
| Sep 16, 2019 | $142.56 | $145.03 | $140.51 | $141.88 | -1.25% | 15,128,600 |
| Sep 9, 2019 | $140.59 | $145.46 | $140.46 | $143.67 | +2.21% | 17,788,000 |
| Sep 3, 2019 | $134.85 | $141.70 | $133.33 | $140.57 | +3.72% | 12,664,200 |
| Aug 26, 2019 | $131.05 | $136.07 | $129.16 | $135.53 | +4.60% | 16,207,900 |
| Aug 19, 2019 | $134.88 | $136.33 | $128.83 | $129.57 | -3.13% | 16,502,700 |
| Aug 12, 2019 | $135.66 | $136.57 | $130.25 | $133.76 | -1.74% | 19,740,252 |
| Aug 5, 2019 | $144.98 | $145.10 | $135.35 | $136.13 | -7.55% | 28,623,200 |
| Jul 29, 2019 | $151.11 | $152.95 | $145.59 | $147.25 | -2.72% | 22,876,800 |
| Jul 22, 2019 | $150.16 | $151.94 | $148.38 | $151.36 | +1.12% | 16,793,600 |
| Jul 15, 2019 | $142.89 | $151.58 | $141.95 | $149.68 | +4.86% | 31,890,600 |
| Jul 8, 2019 | $141.05 | $142.92 | $139.13 | $142.74 | +0.96% | 13,193,500 |
| Jul 1, 2019 | $139.60 | $141.82 | $139.28 | $141.38 | +2.52% | 9,852,500 |
| Jun 24, 2019 | $139.20 | $140.15 | $137.84 | $137.90 | -0.93% | 15,575,500 |
| Jun 17, 2019 | $135.39 | $139.54 | $134.70 | $139.20 | +3.00% | 15,850,900 |
| Jun 10, 2019 | $134.38 | $136.46 | $133.91 | $135.15 | +1.38% | 13,721,900 |
| Jun 3, 2019 | $127.10 | $134.72 | $127.06 | $133.31 | +4.98% | 16,193,300 |
| May 28, 2019 | $132.13 | $132.64 | $126.85 | $126.99 | -4.00% | 14,869,000 |
| May 20, 2019 | $133.53 | $137.06 | $130.44 | $132.28 | -1.52% | 15,557,300 |
| May 13, 2019 | $133.28 | $136.11 | $130.96 | $134.32 | -0.74% | 16,425,800 |
| May 6, 2019 | $138.30 | $140.69 | $132.42 | $135.32 | -3.52% | 19,509,300 |
| Apr 29, 2019 | $139.15 | $141.81 | $138.68 | $140.25 | +0.58% | 16,772,100 |
| Apr 22, 2019 | $139.42 | $141.31 | $137.71 | $139.44 | -0.63% | 16,961,000 |
| Apr 15, 2019 | $144.40 | $145.39 | $136.26 | $140.33 | -2.78% | 27,390,600 |
| Apr 8, 2019 | $143.02 | $144.44 | $141.84 | $144.35 | +0.75% | 13,675,600 |
| Apr 1, 2019 | $141.51 | $144.22 | $141.51 | $143.28 | +1.55% | 14,573,200 |
| Mar 25, 2019 | $139.06 | $141.22 | $138.35 | $141.10 | +1.18% | 14,257,000 |
| Mar 18, 2019 | $139.83 | $142.12 | $138.72 | $139.45 | +0.01% | 17,882,900 |
| Mar 11, 2019 | $136.03 | $140.33 | $135.84 | $139.43 | +3.21% | 20,959,500 |
| Mar 4, 2019 | $139.99 | $140.08 | $133.58 | $135.09 | -2.95% | 18,557,900 |
| Feb 25, 2019 | $140.00 | $140.49 | $137.72 | $139.20 | -0.04% | 15,273,300 |
| Feb 19, 2019 | $137.81 | $139.38 | $137.22 | $139.25 | +0.88% | 13,238,700 |
| Feb 11, 2019 | $134.29 | $138.19 | $133.91 | $138.03 | +3.23% | 17,298,800 |
| Feb 4, 2019 | $134.02 | $136.65 | $132.12 | $133.71 | -0.29% | 21,874,400 |
| Jan 28, 2019 | $133.10 | $135.41 | $132.58 | $134.10 | +0.10% | 23,585,700 |
| Jan 22, 2019 | $123.30 | $135.00 | $121.54 | $133.97 | +8.20% | 44,146,400 |
| Jan 14, 2019 | $120.51 | $124.72 | $119.76 | $123.82 | +1.94% | 23,615,700 |
| Jan 7, 2019 | $117.50 | $121.86 | $116.67 | $121.46 | +3.53% | 19,780,900 |
| Dec 31, 2018 | $113.33 | $117.49 | $111.69 | $117.32 | +3.80% | 18,047,200 |
| Dec 24, 2018 | $109.90 | $114.80 | $105.94 | $113.03 | +1.88% | 21,630,300 |
| Dec 17, 2018 | $119.07 | $120.27 | $110.44 | $110.94 | -7.47% | 39,485,400 |
| Dec 10, 2018 | $119.74 | $123.81 | $118.52 | $119.90 | +0.47% | 23,700,900 |
| Dec 3, 2018 | $125.67 | $126.59 | $118.87 | $119.34 | -3.97% | 25,804,700 |
| Nov 26, 2018 | $118.37 | $124.69 | $118.06 | $124.27 | +6.04% | 27,471,100 |
| Nov 19, 2018 | $121.63 | $122.18 | $116.70 | $117.19 | -3.60% | 18,035,500 |
| Nov 12, 2018 | $123.50 | $123.57 | $119.51 | $121.57 | -1.59% | 23,510,000 |
| Nov 5, 2018 | $116.10 | $125.06 | $116.00 | $123.54 | +6.80% | 48,482,900 |
| Oct 29, 2018 | $119.34 | $123.95 | $114.09 | $115.67 | -7.31% | 87,773,400 |
| Oct 22, 2018 | $129.58 | $131.90 | $123.71 | $124.79 | -3.34% | 36,964,700 |
| Oct 15, 2018 | $140.38 | $145.45 | $127.96 | $129.10 | -8.34% | 50,928,300 |
| Oct 8, 2018 | $148.50 | $149.07 | $138.78 | $140.85 | -5.49% | 27,703,300 |
| Oct 1, 2018 | $151.71 | $154.36 | $147.87 | $149.03 | -1.44% | 18,942,700 |
| Sep 24, 2018 | $151.10 | $153.35 | $148.36 | $151.21 | -0.09% | 22,847,800 |
| Sep 17, 2018 | $148.44 | $152.60 | $147.47 | $151.35 | +2.04% | 37,327,200 |
| Sep 10, 2018 | $146.60 | $149.30 | $145.25 | $148.33 | +1.98% | 20,298,300 |
| Sep 4, 2018 | $145.98 | $147.66 | $144.81 | $145.45 | -0.70% | 15,394,600 |
| Aug 27, 2018 | $146.94 | $147.93 | $145.25 | $146.48 | +0.30% | 15,929,600 |
| Aug 20, 2018 | $146.37 | $147.16 | $144.75 | $146.04 | -0.01% | 12,992,600 |
| Aug 13, 2018 | $144.15 | $146.39 | $142.00 | $146.06 | +1.09% | 17,889,300 |
| Aug 6, 2018 | $146.95 | $147.64 | $143.88 | $144.48 | -2.18% | 17,100,200 |
| Jul 30, 2018 | $144.80 | $147.92 | $142.33 | $147.70 | +1.76% | 24,365,800 |
| Jul 23, 2018 | $146.35 | $149.27 | $144.66 | $145.15 | -0.82% | 19,947,700 |
| Jul 16, 2018 | $145.67 | $150.54 | $142.74 | $146.35 | +0.31% | 36,571,200 |
| Jul 9, 2018 | $142.59 | $146.98 | $142.47 | $145.90 | +2.40% | 17,390,400 |
| Jul 2, 2018 | $138.28 | $142.94 | $138.20 | $142.48 | +1.99% | 11,962,300 |
| Jun 25, 2018 | $140.40 | $141.36 | $137.45 | $139.70 | -1.12% | 25,412,200 |
| Jun 18, 2018 | $144.18 | $144.52 | $140.78 | $141.28 | -2.83% | 20,602,300 |
| Jun 11, 2018 | $146.62 | $147.52 | $143.70 | $145.39 | -0.51% | 21,311,000 |
| Jun 4, 2018 | $142.30 | $146.70 | $142.18 | $146.14 | +2.95% | 18,618,400 |
| May 29, 2018 | $142.53 | $143.10 | $140.21 | $141.95 | -1.18% | 20,343,900 |
| May 21, 2018 | $144.95 | $146.20 | $142.95 | $143.64 | -0.31% | 16,951,400 |
| May 14, 2018 | $144.47 | $145.19 | $142.92 | $144.08 | -0.04% | 16,304,100 |
| May 7, 2018 | $144.00 | $144.85 | $141.28 | $144.14 | +0.16% | 20,021,900 |
| Apr 30, 2018 | $146.86 | $147.38 | $139.90 | $143.91 | -1.75% | 23,464,600 |
| Apr 23, 2018 | $145.03 | $147.36 | $144.11 | $146.48 | +1.09% | 25,029,800 |
| Apr 16, 2018 | $157.99 | $162.00 | $144.51 | $144.90 | -7.54% | 51,127,700 |
| Apr 9, 2018 | $151.80 | $159.22 | $151.74 | $156.71 | +4.08% | 21,222,600 |
| Apr 2, 2018 | $153.34 | $154.92 | $147.45 | $150.57 | -1.86% | 20,949,700 |
| Mar 26, 2018 | $151.21 | $154.87 | $150.28 | $153.43 | +3.05% | 15,072,400 |
| Mar 19, 2018 | $159.71 | $159.89 | $148.54 | $148.89 | -7.09% | 22,488,100 |
| Mar 12, 2018 | $159.64 | $162.11 | $157.74 | $160.26 | +0.60% | 26,014,200 |
| Mar 5, 2018 | $154.12 | $159.58 | $153.75 | $159.31 | +3.12% | 23,441,800 |
| Feb 26, 2018 | $155.81 | $159.78 | $151.88 | $154.49 | -0.66% | 18,951,500 |
| Feb 20, 2018 | $155.79 | $156.79 | $152.79 | $155.52 | -0.42% | 15,498,900 |
| Feb 12, 2018 | $150.90 | $157.79 | $149.64 | $156.18 | +4.46% | 26,157,900 |
| Feb 5, 2018 | $157.89 | $158.50 | $144.40 | $149.51 | -5.99% | 39,370,900 |
| Jan 29, 2018 | $167.45 | $168.39 | $158.87 | $159.03 | -4.97% | 22,178,200 |
| Jan 22, 2018 | $161.51 | $168.72 | $161.11 | $167.34 | +3.06% | 28,682,400 |
| Jan 16, 2018 | $165.10 | $171.13 | $161.30 | $162.37 | -0.47% | 54,936,000 |
| Jan 8, 2018 | $162.66 | $164.94 | $161.70 | $163.14 | +0.40% | 22,579,800 |
| Jan 2, 2018 | $154.50 | $162.90 | $153.54 | $162.49 | +5.91% | 26,396,100 |
| Dec 26, 2017 | $152.51 | $154.72 | $152.50 | $153.42 | +0.60% | 10,643,000 |
| Dec 18, 2017 | $153.59 | $154.18 | $151.49 | $152.50 | 0.00% | 20,139,400 |
| Dec 11, 2017 | $155.46 | $157.85 | $152.03 | $152.50 | -1.49% | 32,003,400 |
| Dec 4, 2017 | $155.96 | $156.80 | $153.26 | $154.81 | +0.03% | 20,434,400 |
| Nov 27, 2017 | $152.06 | $155.02 | $151.62 | $154.76 | +1.92% | 24,515,100 |
| Nov 20, 2017 | $150.64 | $152.45 | $149.90 | $151.84 | +1.93% | 13,839,300 |
| Nov 13, 2017 | $148.88 | $150.15 | $146.21 | $148.97 | -0.13% | 24,001,800 |
| Nov 6, 2017 | $151.77 | $151.82 | $149.14 | $149.16 | -1.60% | 21,917,700 |
| Oct 30, 2017 | $153.76 | $154.93 | $151.49 | $151.58 | -1.37% | 19,608,300 |
| Oct 23, 2017 | $162.05 | $162.51 | $152.91 | $153.68 | -5.18% | 30,090,900 |
| Oct 16, 2017 | $147.22 | $162.48 | $146.18 | $162.07 | +10.18% | 57,697,700 |
| Oct 9, 2017 | $146.50 | $148.95 | $146.35 | $147.10 | +0.42% | 16,188,300 |
| Oct 2, 2017 | $145.35 | $147.54 | $145.21 | $146.48 | +0.96% | 12,830,000 |
| Sep 25, 2017 | $145.12 | $147.42 | $144.21 | $145.08 | -0.03% | 18,633,900 |
| Sep 18, 2017 | $144.81 | $145.89 | $144.22 | $145.13 | +0.21% | 17,279,300 |
| Sep 11, 2017 | $143.54 | $146.38 | $143.01 | $144.82 | +1.66% | 25,106,600 |
| Sep 5, 2017 | $143.50 | $144.64 | $141.64 | $142.45 | -1.13% | 13,925,200 |
| Aug 28, 2017 | $144.11 | $144.56 | $141.90 | $144.08 | +0.24% | 17,839,600 |
| Aug 21, 2017 | $139.59 | $144.19 | $139.13 | $143.74 | +2.89% | 16,248,500 |
| Aug 14, 2017 | $142.00 | $143.34 | $139.58 | $139.70 | -1.51% | 18,792,700 |
| Aug 7, 2017 | $145.00 | $145.09 | $141.19 | $141.84 | -2.29% | 18,372,200 |
| Jul 31, 2017 | $144.38 | $145.67 | $144.17 | $145.16 | +0.60% | 16,700,900 |
| Jul 24, 2017 | $147.00 | $147.49 | $143.64 | $144.29 | -1.90% | 21,504,500 |
| Jul 17, 2017 | $153.59 | $154.29 | $146.51 | $147.08 | -4.64% | 40,344,700 |
| Jul 10, 2017 | $152.91 | $154.62 | $152.05 | $154.24 | +0.85% | 15,484,100 |
| Jul 3, 2017 | $153.58 | $156.03 | $152.14 | $152.94 | -0.58% | 11,604,500 |
| Jun 26, 2017 | $154.71 | $155.75 | $153.14 | $153.83 | -0.18% | 13,594,700 |
| Jun 19, 2017 | $155.51 | $155.86 | $153.39 | $154.11 | -0.82% | 18,729,600 |
| Jun 12, 2017 | $154.19 | $157.20 | $152.94 | $155.38 | +0.83% | 24,440,400 |
| Jun 5, 2017 | $151.82 | $154.26 | $150.80 | $154.10 | +1.35% | 20,708,500 |
| May 30, 2017 | $151.95 | $153.20 | $151.59 | $152.05 | -0.29% | 13,713,200 |
| May 22, 2017 | $152.10 | $153.73 | $151.23 | $152.49 | +0.34% | 14,625,000 |
| May 15, 2017 | $150.62 | $154.14 | $150.11 | $151.98 | +1.07% | 23,867,900 |
| May 8, 2017 | $152.80 | $153.47 | $149.79 | $150.37 | -3.02% | 28,688,100 |
| May 1, 2017 | $160.05 | $160.42 | $153.00 | $155.05 | -3.27% | 28,938,700 |
| Apr 24, 2017 | $161.29 | $162.04 | $159.63 | $160.29 | -0.06% | 22,785,500 |
| Apr 17, 2017 | $169.75 | $171.69 | $159.60 | $160.38 | -5.40% | 41,444,600 |
| Apr 10, 2017 | $172.53 | $172.56 | $168.98 | $169.53 | -1.52% | 15,164,200 |
| Apr 3, 2017 | $173.82 | $176.33 | $171.28 | $172.14 | -1.15% | 20,658,000 |
| Mar 27, 2017 | $172.69 | $175.00 | $172.09 | $174.14 | +0.18% | 15,950,500 |
| Mar 20, 2017 | $175.65 | $176.23 | $172.80 | $173.83 | -1.04% | 16,816,000 |
| Mar 13, 2017 | $177.85 | $179.00 | $174.75 | $175.65 | -1.23% | 20,678,000 |
| Mar 6, 2017 | $179.72 | $181.29 | $175.88 | $177.83 | -1.23% | 18,286,700 |
| Feb 27, 2017 | $181.19 | $182.55 | $179.28 | $180.05 | -0.72% | 14,710,500 |
| Feb 21, 2017 | $180.60 | $182.50 | $179.12 | $181.35 | +0.38% | 13,083,400 |
| Feb 13, 2017 | $179.24 | $182.79 | $178.35 | $180.67 | +1.11% | 15,588,200 |
| Feb 6, 2017 | $175.31 | $178.87 | $174.38 | $178.68 | +1.63% | 15,458,800 |
| Jan 30, 2017 | $176.98 | $177.07 | $172.89 | $175.82 | -0.83% | 16,959,300 |
| Jan 23, 2017 | $170.08 | $179.25 | $170.01 | $177.30 | +3.96% | 24,899,300 |
| Jan 17, 2017 | $166.69 | $170.64 | $165.80 | $170.55 | +1.92% | 26,976,900 |
| Jan 9, 2017 | $169.47 | $169.80 | $165.34 | $167.34 | -1.29% | 16,711,000 |
| Jan 3, 2017 | $167.00 | $169.92 | $166.01 | $169.53 | +2.13% | 11,943,500 |
| Dec 27, 2016 | $166.98 | $167.98 | $165.50 | $165.99 | -0.43% | 7,771,300 |
| Dec 19, 2016 | $166.83 | $168.25 | $165.25 | $166.71 | -0.01% | 13,210,000 |
| Dec 12, 2016 | $166.72 | $169.95 | $165.07 | $166.73 | +0.13% | 23,958,000 |
| Dec 5, 2016 | $160.85 | $166.72 | $158.93 | $166.52 | +4.06% | 17,154,500 |
| Nov 28, 2016 | $163.20 | $164.66 | $158.30 | $160.02 | -1.91% | 19,372,000 |
| Nov 21, 2016 | $160.69 | $163.19 | $160.37 | $163.14 | +1.71% | 11,265,900 |
| Nov 14, 2016 | $161.25 | $161.86 | $157.55 | $160.39 | – | 16,169,100 |
Seasonality
IBM 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 | 6.0% | -3.4% | 0.5% | -1.7% | 3.8% | 2.5% | -2.0% | 0.8% | 1.7% | -0.4% | 6.1% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 3.5% | -21.2% | 0.9% | -4.7% | 29.9% | -5.6% | -20.5% | 5.3% | -6.0% | 17.4% | ||
| 2025 | 16.3% | -0.6% | -1.5% | -2.8% | 7.8% | 13.8% | -14.1% | -3.2% | 15.9% | 8.9% | 0.9% | -4.0% |
| 2024 | 12.3% | 1.7% | 3.2% | -13.0% | 1.4% | 3.7% | 11.1% | 6.1% | 9.4% | -6.5% | 10.9% | -3.3% |
| 2023 | -4.4% | -2.9% | 1.4% | -3.6% | 3.1% | 4.1% | 7.7% | 3.0% | -4.4% | 3.1% | 10.9% | 3.1% |
| 2022 | -0.1% | -7.2% | 6.1% | 1.7% | 6.3% | 1.7% | -7.4% | -0.6% | -7.5% | 16.4% | 9.0% | -5.4% |
| 2021 | -5.4% | 1.2% | 12.0% | 6.5% | 2.4% | 2.0% | -3.8% | 0.7% | -1.0% | -10.0% | -0.8% | 14.1% |
| 2020 | 7.2% | -8.5% | -14.8% | 13.2% | 0.8% | -3.3% | 1.8% | 1.6% | -1.3% | -8.2% | 12.2% | 1.9% |
| 2019 | 18.3% | 4.0% | 2.2% | -0.6% | -8.4% | 8.6% | 7.5% | -7.5% | 7.3% | -8.0% | 1.7% | -0.3% |
| 2018 | 6.7% | -3.9% | -1.5% | -5.5% | -1.4% | -1.1% | 3.7% | 2.2% | 3.2% | -23.7% | 9.0% | -8.5% |
| 2017 | 5.1% | 3.9% | -3.2% | -8.0% | -3.8% | 0.8% | -6.0% | -0.1% | 1.4% | 6.2% | 0.9% | -0.4% |